Kiniksa Pharmaceuticals Ltd - Class A (KNSA) Exchange: NASDAQ
Data as of April 25, 2024
$17.61 ($-0.25) -1.40%
Kiniksa Pharmaceuticals Ltd - Class A - Daily Information
Click for more stock information on Kiniksa Pharmaceuticals Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $17.71 |
| Previous Close | $17.61 |
| High | $18.11 |
| Low | $17.50 |
| Adjusted Open | $17.71 |
| Previous Adjusted Close | $17.61 |
| Adjusted High | $18.11 |
| Adjusted Low | $17.50 |
About Kiniksa Pharmaceuticals Ltd - Class A (KNSA)
Kiniksa Pharmaceuticals Ltd
Invest in Kiniksa Pharmaceuticals Ltd - Class A (KNSA)
Historical Stock Data for Kiniksa Pharmaceuticals Ltd - Class A (KNSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $17.71 | $18.11 | $17.50 | $17.61 | $17.61 | 477,276 |
| 2024-04-24 | $18.21 | $18.61 | $17.64 | $17.86 | $17.86 | 443,785 |
| 2024-04-23 | $17.10 | $18.14 | $17.04 | $17.68 | $17.68 | 611,899 |
| 2024-04-22 | $17.10 | $17.43 | $16.87 | $17.10 | $17.10 | 361,003 |
| 2024-04-19 | $16.87 | $17.15 | $16.56 | $16.91 | $16.91 | 375,954 |
| 2024-04-18 | $16.99 | $17.05 | $16.80 | $16.88 | $16.88 | 409,188 |
| 2024-04-17 | $17.54 | $17.57 | $16.92 | $16.95 | $16.95 | 389,307 |
| 2024-04-16 | $17.38 | $17.61 | $17.33 | $17.46 | $17.46 | 304,967 |
| 2024-04-15 | $17.19 | $17.54 | $17.19 | $17.44 | $17.44 | 314,106 |
| 2024-04-12 | $17.71 | $17.71 | $17.13 | $17.29 | $17.29 | 257,002 |
| 2024-04-11 | $17.63 | $17.84 | $17.47 | $17.70 | $17.70 | 291,520 |
| 2024-04-10 | $17.36 | $17.45 | $17.00 | $17.45 | $17.45 | 399,417 |
| 2024-04-09 | $17.72 | $18.00 | $17.52 | $17.73 | $17.73 | 342,701 |
| 2024-04-08 | $17.86 | $17.88 | $17.62 | $17.68 | $17.68 | 312,199 |
| 2024-04-05 | $18.01 | $18.18 | $17.63 | $17.90 | $17.90 | 251,070 |
| 2024-04-04 | $18.44 | $18.55 | $18.02 | $18.06 | $18.06 | 368,540 |
| 2024-04-03 | $18.61 | $18.61 | $17.84 | $18.24 | $18.24 | 473,562 |
| 2024-04-02 | $19.51 | $19.51 | $18.45 | $18.73 | $18.73 | 425,682 |
| 2024-04-01 | $19.64 | $19.73 | $19.20 | $19.70 | $19.70 | 301,525 |
| 2024-03-28 | $20.06 | $20.13 | $19.47 | $19.73 | $19.73 | 359,719 |
| 2024-03-27 | $20.12 | $20.16 | $19.88 | $19.99 | $19.99 | 358,398 |
| 2024-03-26 | $20.21 | $20.25 | $19.85 | $19.97 | $19.97 | 406,095 |
| 2024-03-25 | $20.05 | $20.32 | $19.66 | $19.96 | $19.96 | 235,567 |
| 2024-03-22 | $20.03 | $20.12 | $19.54 | $19.97 | $19.97 | 350,736 |
| 2024-03-21 | $19.96 | $20.09 | $19.69 | $19.80 | $19.80 | 438,267 |
| 2024-03-20 | $19.70 | $19.79 | $19.15 | $19.78 | $19.78 | 364,687 |
| 2024-03-19 | $19.61 | $19.84 | $19.33 | $19.70 | $19.70 | 301,848 |
| 2024-03-18 | $19.89 | $19.91 | $19.43 | $19.58 | $19.58 | 360,072 |
| 2024-03-15 | $20.29 | $20.58 | $19.93 | $19.99 | $19.99 | 785,825 |
| 2024-03-14 | $20.31 | $20.38 | $19.78 | $20.35 | $20.35 | 342,741 |
| 2024-03-13 | $20.50 | $20.90 | $20.25 | $20.46 | $20.46 | 416,690 |
| 2024-03-12 | $20.35 | $20.63 | $20.09 | $20.44 | $20.44 | 339,222 |
| 2024-03-11 | $20.82 | $20.91 | $20.11 | $20.34 | $20.34 | 586,889 |
| 2024-03-08 | $21.40 | $21.52 | $20.51 | $20.81 | $20.81 | 304,816 |
| 2024-03-07 | $21.00 | $21.37 | $20.65 | $21.26 | $21.26 | 719,778 |
| 2024-03-06 | $20.32 | $21.00 | $20.29 | $21.00 | $21.00 | 418,251 |
| 2024-03-05 | $20.25 | $20.36 | $19.80 | $20.18 | $20.18 | 369,835 |
| 2024-03-04 | $22.00 | $22.09 | $20.00 | $20.19 | $20.19 | 407,431 |
| 2024-03-01 | $21.35 | $22.08 | $21.21 | $21.74 | $21.74 | 661,519 |
| 2024-02-29 | $20.82 | $21.42 | $20.55 | $21.14 | $21.14 | 558,934 |
| 2024-02-28 | $21.92 | $21.98 | $19.20 | $20.36 | $20.36 | 625,874 |
| 2024-02-27 | $20.30 | $21.11 | $19.82 | $20.89 | $20.89 | 653,727 |
| 2024-02-26 | $20.00 | $20.22 | $19.84 | $20.16 | $20.16 | 250,790 |
| 2024-02-23 | $19.78 | $20.04 | $19.74 | $20.00 | $20.00 | 214,144 |
| 2024-02-22 | $20.00 | $20.05 | $19.41 | $19.72 | $19.72 | 260,587 |
| 2024-02-21 | $19.86 | $20.08 | $19.67 | $19.96 | $19.96 | 200,597 |
| 2024-02-20 | $19.85 | $20.22 | $19.69 | $19.92 | $19.92 | 166,748 |
| 2024-02-16 | $20.09 | $20.21 | $19.72 | $19.94 | $19.94 | 203,665 |
| 2024-02-15 | $20.00 | $20.51 | $19.65 | $20.17 | $20.17 | 344,100 |
| 2024-02-14 | $20.00 | $20.15 | $19.53 | $19.89 | $19.89 | 197,740 |
| 2024-02-13 | $20.05 | $20.26 | $19.56 | $19.86 | $19.86 | 431,296 |
| 2024-02-12 | $20.28 | $20.94 | $20.21 | $20.55 | $20.55 | 658,363 |
| 2024-02-09 | $19.25 | $20.29 | $19.13 | $20.28 | $20.28 | 392,349 |
| 2024-02-08 | $18.14 | $19.03 | $18.14 | $19.02 | $19.02 | 264,134 |
| 2024-02-07 | $18.49 | $18.52 | $18.08 | $18.12 | $18.12 | 151,776 |
| 2024-02-06 | $18.39 | $18.68 | $18.25 | $18.49 | $18.49 | 191,918 |
| 2024-02-05 | $18.38 | $18.70 | $17.99 | $18.49 | $18.49 | 235,374 |
| 2024-02-02 | $18.10 | $18.59 | $17.82 | $18.38 | $18.38 | 260,494 |
| 2024-02-01 | $17.69 | $18.45 | $17.52 | $18.21 | $18.21 | 425,605 |
| 2024-01-31 | $17.95 | $18.23 | $17.60 | $17.63 | $17.63 | 278,474 |
| 2024-01-30 | $18.32 | $18.32 | $17.57 | $17.95 | $17.95 | 343,366 |
| 2024-01-29 | $18.38 | $18.45 | $18.07 | $18.39 | $18.39 | 262,910 |
| 2024-01-26 | $18.47 | $18.65 | $18.17 | $18.22 | $18.22 | 206,418 |
| 2024-01-25 | $18.35 | $18.93 | $18.27 | $18.35 | $18.35 | 252,761 |
| 2024-01-24 | $18.86 | $18.98 | $18.26 | $18.35 | $18.35 | 327,642 |
| 2024-01-23 | $19.65 | $19.65 | $18.44 | $18.68 | $18.68 | 370,018 |
| 2024-01-22 | $18.92 | $19.35 | $18.88 | $19.28 | $19.28 | 223,726 |
| 2024-01-19 | $19.02 | $19.22 | $18.61 | $18.88 | $18.88 | 274,087 |
| 2024-01-18 | $18.94 | $18.94 | $18.35 | $18.76 | $18.76 | 222,132 |
| 2024-01-17 | $18.26 | $18.89 | $18.26 | $18.87 | $18.87 | 299,784 |
| 2024-01-16 | $18.69 | $18.99 | $18.27 | $18.41 | $18.41 | 319,692 |
| 2024-01-12 | $19.28 | $19.79 | $18.71 | $18.87 | $18.87 | 318,187 |
| 2024-01-11 | $18.58 | $19.81 | $18.44 | $19.28 | $19.28 | 1,086,279 |
| 2024-01-10 | $18.74 | $19.50 | $18.47 | $18.75 | $18.75 | 386,844 |
| 2024-01-09 | $19.10 | $19.17 | $18.62 | $18.80 | $18.80 | 350,095 |
| 2024-01-08 | $18.20 | $19.18 | $17.96 | $19.14 | $19.14 | 439,427 |
| 2024-01-05 | $19.11 | $19.11 | $18.13 | $18.31 | $18.31 | 756,427 |
| 2024-01-04 | $19.95 | $19.95 | $17.80 | $19.13 | $19.13 | 1,382,306 |
| 2024-01-03 | $18.43 | $20.36 | $18.25 | $19.98 | $19.98 | 1,299,916 |
| 2024-01-02 | $17.61 | $19.62 | $17.61 | $18.53 | $18.53 | 608,480 |
| 2023-12-29 | $17.85 | $17.85 | $17.21 | $17.54 | $17.54 | 913,594 |
| 2023-12-28 | $18.62 | $18.65 | $17.76 | $17.85 | $17.85 | 449,342 |
| 2023-12-27 | $18.77 | $18.77 | $18.39 | $18.56 | $18.56 | 301,555 |
| 2023-12-26 | $18.38 | $18.66 | $18.38 | $18.60 | $18.60 | 247,209 |
| 2023-12-22 | $18.13 | $18.45 | $17.94 | $18.24 | $18.24 | 553,949 |
| 2023-12-21 | $18.17 | $18.37 | $17.92 | $18.01 | $18.01 | 208,707 |
| 2023-12-20 | $18.93 | $19.00 | $17.71 | $17.84 | $17.84 | 449,593 |
| 2023-12-19 | $18.74 | $19.15 | $18.69 | $19.07 | $19.07 | 914,849 |
| 2023-12-18 | $18.00 | $19.01 | $17.88 | $18.50 | $18.50 | 973,062 |
| 2023-12-15 | $17.05 | $18.00 | $17.00 | $17.99 | $17.99 | 1,217,545 |
| 2023-12-14 | $17.79 | $17.87 | $16.89 | $17.05 | $17.05 | 456,595 |
| 2023-12-13 | $17.66 | $17.95 | $16.78 | $17.56 | $17.56 | 625,864 |
| 2023-12-12 | $17.00 | $17.65 | $16.69 | $17.65 | $17.65 | 260,958 |
| 2023-12-11 | $17.25 | $17.27 | $16.68 | $17.08 | $17.08 | 248,178 |
| 2023-12-08 | $17.86 | $17.96 | $17.24 | $17.27 | $17.27 | 574,940 |
| 2023-12-07 | $17.25 | $17.83 | $17.22 | $17.80 | $17.80 | 542,682 |
| 2023-12-06 | $17.30 | $17.31 | $16.98 | $17.17 | $17.17 | 238,168 |
| 2023-12-05 | $16.85 | $17.49 | $16.71 | $17.09 | $17.09 | 533,007 |
| 2023-12-04 | $16.65 | $17.09 | $16.47 | $17.06 | $17.06 | 271,641 |
| 2023-12-01 | $16.04 | $16.83 | $16.04 | $16.81 | $16.81 | 426,817 |
| 2023-11-30 | $15.98 | $16.63 | $15.82 | $16.17 | $16.17 | 391,790 |
| 2023-11-29 | $15.81 | $16.12 | $15.75 | $15.82 | $15.82 | 450,418 |
| 2023-11-28 | $15.78 | $15.90 | $15.52 | $15.70 | $15.70 | 384,162 |
| 2023-11-27 | $16.05 | $16.10 | $15.65 | $15.83 | $15.83 | 437,535 |
| 2023-11-24 | $15.88 | $16.19 | $15.86 | $15.97 | $15.97 | 76,843 |
| 2023-11-22 | $15.99 | $16.06 | $15.52 | $15.79 | $15.79 | 229,577 |
| 2023-11-21 | $15.79 | $16.10 | $15.51 | $15.92 | $15.92 | 261,458 |
| 2023-11-20 | $15.71 | $16.00 | $15.63 | $15.84 | $15.84 | 180,549 |
| 2023-11-17 | $15.70 | $15.85 | $15.51 | $15.71 | $15.71 | 384,617 |
| 2023-11-16 | $15.74 | $15.74 | $15.05 | $15.50 | $15.50 | 268,517 |
| 2023-11-15 | $15.90 | $16.18 | $15.69 | $15.73 | $15.73 | 279,551 |
| 2023-11-14 | $15.84 | $16.22 | $15.59 | $15.95 | $15.95 | 654,671 |
| 2023-11-13 | $14.43 | $15.20 | $14.18 | $15.20 | $15.20 | 554,633 |
| 2023-11-10 | $14.50 | $14.70 | $14.12 | $14.44 | $14.44 | 653,730 |
| 2023-11-09 | $15.44 | $15.46 | $14.33 | $14.37 | $14.37 | 683,937 |
| 2023-11-08 | $16.56 | $16.56 | $15.12 | $15.26 | $15.26 | 465,645 |
| 2023-11-07 | $16.14 | $16.65 | $15.99 | $16.51 | $16.51 | 438,233 |
| 2023-11-06 | $16.23 | $16.50 | $15.97 | $16.13 | $16.13 | 362,551 |
| 2023-11-03 | $16.30 | $16.75 | $16.08 | $16.20 | $16.20 | 592,099 |
| 2023-11-02 | $15.20 | $16.04 | $15.00 | $15.95 | $15.95 | 657,235 |
| 2023-11-01 | $15.36 | $15.62 | $14.17 | $15.14 | $15.14 | 801,011 |
| 2023-10-31 | $14.90 | $16.82 | $14.56 | $15.25 | $15.25 | 826,727 |
| 2023-10-30 | $15.56 | $15.82 | $15.29 | $15.68 | $15.68 | 412,460 |
| 2023-10-27 | $15.20 | $15.47 | $14.65 | $15.25 | $15.25 | 325,477 |
| 2023-10-26 | $15.25 | $15.27 | $14.71 | $15.15 | $15.15 | 413,209 |
| 2023-10-25 | $15.15 | $15.46 | $14.95 | $15.17 | $15.17 | 278,484 |
| 2023-10-24 | $15.36 | $15.64 | $15.26 | $15.33 | $15.33 | 306,240 |
| 2023-10-23 | $15.52 | $15.53 | $15.25 | $15.25 | $15.25 | 216,891 |
| 2023-10-20 | $15.91 | $15.94 | $15.54 | $15.57 | $15.57 | 197,033 |
| 2023-10-19 | $16.64 | $16.64 | $15.78 | $15.82 | $15.82 | 291,751 |
| 2023-10-18 | $16.56 | $16.79 | $16.28 | $16.65 | $16.65 | 641,886 |
| 2023-10-17 | $16.25 | $16.78 | $16.18 | $16.63 | $16.63 | 329,583 |
| 2023-10-16 | $16.41 | $16.45 | $15.76 | $16.34 | $16.34 | 221,260 |
| 2023-10-13 | $16.00 | $16.36 | $15.81 | $16.31 | $16.31 | 259,462 |
| 2023-10-12 | $16.53 | $16.61 | $15.76 | $15.92 | $15.92 | 300,379 |
| 2023-10-11 | $17.16 | $17.16 | $16.52 | $16.61 | $16.61 | 202,088 |
| 2023-10-10 | $16.53 | $17.15 | $16.51 | $16.88 | $16.88 | 221,808 |
| 2023-10-09 | $16.46 | $16.63 | $16.22 | $16.55 | $16.55 | 190,681 |
| 2023-10-06 | $16.18 | $16.75 | $15.97 | $16.46 | $16.46 | 199,766 |
| 2023-10-05 | $15.97 | $16.44 | $15.80 | $16.35 | $16.35 | 292,523 |
| 2023-10-04 | $15.72 | $16.22 | $15.24 | $16.01 | $16.01 | 337,627 |
| 2023-10-03 | $16.82 | $16.83 | $15.49 | $15.53 | $15.53 | 371,406 |
| 2023-10-02 | $17.37 | $17.64 | $16.76 | $16.90 | $16.90 | 324,647 |
| 2023-09-29 | $17.56 | $17.59 | $17.15 | $17.37 | $17.37 | 394,829 |
| 2023-09-28 | $17.64 | $17.94 | $17.17 | $17.42 | $17.42 | 206,465 |
| 2023-09-27 | $16.73 | $17.71 | $16.73 | $17.61 | $17.61 | 252,933 |
| 2023-09-26 | $16.33 | $16.94 | $16.28 | $16.68 | $16.68 | 278,954 |
| 2023-09-25 | $16.57 | $16.91 | $16.16 | $16.33 | $16.33 | 179,904 |
| 2023-09-22 | $17.15 | $17.18 | $16.52 | $16.64 | $16.64 | 207,473 |
| 2023-09-21 | $16.80 | $17.29 | $16.51 | $17.14 | $17.14 | 460,587 |
| 2023-09-20 | $17.50 | $17.55 | $16.91 | $16.93 | $16.93 | 207,040 |
| 2023-09-19 | $17.34 | $18.00 | $17.34 | $17.54 | $17.54 | 239,639 |
| 2023-09-18 | $17.05 | $17.48 | $16.75 | $17.34 | $17.34 | 226,314 |
| 2023-09-15 | $17.31 | $17.71 | $17.09 | $17.14 | $17.14 | 688,825 |
| 2023-09-14 | $17.04 | $17.26 | $16.79 | $17.26 | $17.26 | 276,461 |
| 2023-09-13 | $17.19 | $17.45 | $16.88 | $16.92 | $16.92 | 257,909 |
| 2023-09-12 | $17.44 | $17.68 | $17.11 | $17.16 | $17.16 | 175,754 |
| 2023-09-11 | $17.38 | $17.76 | $17.28 | $17.43 | $17.43 | 224,227 |
| 2023-09-08 | $17.06 | $17.65 | $16.95 | $17.28 | $17.28 | 196,312 |
| 2023-09-07 | $17.18 | $17.24 | $16.88 | $17.08 | $17.08 | 231,149 |
| 2023-09-06 | $16.98 | $17.40 | $16.83 | $17.28 | $17.28 | 233,588 |
| 2023-09-05 | $17.64 | $17.64 | $16.59 | $16.90 | $16.90 | 324,035 |
| 2023-09-01 | $17.37 | $17.89 | $17.26 | $17.76 | $17.76 | 251,839 |
| 2023-08-31 | $17.51 | $17.69 | $17.23 | $17.23 | $17.23 | 196,329 |
| 2023-08-30 | $17.49 | $17.84 | $17.35 | $17.52 | $17.52 | 197,054 |
| 2023-08-29 | $17.21 | $17.84 | $17.00 | $17.49 | $17.49 | 175,230 |
| 2023-08-28 | $17.46 | $17.62 | $17.15 | $17.21 | $17.21 | 296,915 |
| 2023-08-25 | $17.65 | $17.79 | $17.36 | $17.45 | $17.45 | 197,914 |
| 2023-08-24 | $17.89 | $18.02 | $17.59 | $17.65 | $17.65 | 319,048 |
| 2023-08-23 | $18.15 | $18.65 | $17.96 | $18.04 | $18.04 | 397,465 |
| 2023-08-22 | $17.30 | $18.24 | $17.30 | $18.04 | $18.04 | 480,760 |
| 2023-08-21 | $17.01 | $17.29 | $16.62 | $17.21 | $17.21 | 387,406 |
| 2023-08-18 | $16.23 | $16.88 | $16.21 | $16.82 | $16.82 | 335,773 |
| 2023-08-17 | $16.45 | $16.70 | $16.34 | $16.38 | $16.38 | 393,904 |
| 2023-08-16 | $16.60 | $17.05 | $16.26 | $16.43 | $16.43 | 433,681 |
| 2023-08-15 | $17.06 | $17.10 | $16.51 | $16.60 | $16.60 | 340,847 |
| 2023-08-14 | $17.00 | $17.02 | $16.64 | $17.00 | $17.00 | 344,645 |
| 2023-08-11 | $17.43 | $17.86 | $16.99 | $17.10 | $17.10 | 461,362 |
| 2023-08-10 | $17.60 | $17.64 | $17.25 | $17.40 | $17.40 | 496,752 |
| 2023-08-09 | $17.79 | $18.00 | $17.33 | $17.48 | $17.48 | 673,939 |
| 2023-08-08 | $18.07 | $18.23 | $17.68 | $17.81 | $17.81 | 273,279 |
| 2023-08-07 | $18.37 | $18.37 | $17.87 | $18.01 | $18.01 | 606,233 |
| 2023-08-04 | $18.90 | $19.07 | $18.19 | $18.30 | $18.30 | 382,480 |
| 2023-08-03 | $18.90 | $19.15 | $18.63 | $18.80 | $18.80 | 649,879 |
| 2023-08-02 | $18.87 | $19.16 | $18.62 | $19.00 | $19.00 | 961,053 |
| 2023-08-01 | $18.95 | $19.17 | $18.67 | $18.90 | $18.90 | 512,798 |
| 2023-07-31 | $19.04 | $19.24 | $18.52 | $18.84 | $18.84 | 614,796 |
| 2023-07-28 | $18.62 | $19.05 | $18.18 | $18.95 | $18.95 | 645,249 |
| 2023-07-27 | $20.48 | $20.48 | $18.00 | $18.51 | $18.51 | 910,140 |
| 2023-07-26 | $19.48 | $20.65 | $19.07 | $20.20 | $20.20 | 2,134,887 |
| 2023-07-25 | $16.84 | $20.00 | $16.01 | $19.48 | $19.48 | 4,567,451 |
| 2023-07-24 | $15.42 | $15.48 | $14.72 | $14.94 | $14.94 | 275,455 |
| 2023-07-21 | $15.35 | $15.70 | $15.15 | $15.59 | $15.59 | 447,766 |
| 2023-07-20 | $15.66 | $15.78 | $14.96 | $15.19 | $15.19 | 287,247 |
| 2023-07-19 | $15.92 | $15.98 | $15.59 | $15.66 | $15.66 | 801,276 |
| 2023-07-18 | $15.32 | $16.01 | $15.24 | $15.92 | $15.92 | 689,652 |
| 2023-07-17 | $14.61 | $15.58 | $14.60 | $15.26 | $15.26 | 597,816 |
| 2023-07-14 | $13.94 | $14.64 | $13.91 | $14.53 | $14.53 | 379,304 |
| 2023-07-13 | $14.12 | $14.28 | $13.83 | $13.91 | $13.91 | 541,575 |
| 2023-07-12 | $14.13 | $14.21 | $13.89 | $14.05 | $14.05 | 546,511 |
| 2023-07-11 | $13.98 | $14.05 | $13.76 | $14.00 | $14.00 | 242,003 |
| 2023-07-10 | $13.56 | $14.06 | $13.56 | $13.98 | $13.98 | 311,375 |
| 2023-07-07 | $13.81 | $13.89 | $13.56 | $13.62 | $13.62 | 422,814 |
| 2023-07-06 | $13.74 | $13.90 | $13.60 | $13.84 | $13.84 | 258,140 |
| 2023-07-05 | $14.00 | $14.19 | $13.76 | $13.85 | $13.85 | 245,291 |
| 2023-07-03 | $14.23 | $14.29 | $13.60 | $13.96 | $13.96 | 269,467 |
| 2023-06-30 | $14.46 | $14.49 | $14.04 | $14.08 | $14.08 | 252,241 |
| 2023-06-29 | $14.40 | $14.56 | $14.31 | $14.35 | $14.35 | 247,577 |
| 2023-06-28 | $14.58 | $14.68 | $14.38 | $14.45 | $14.45 | 452,715 |
| 2023-06-27 | $14.63 | $14.70 | $14.42 | $14.56 | $14.56 | 374,943 |
| 2023-06-26 | $15.48 | $15.49 | $14.46 | $14.56 | $14.56 | 344,666 |
| 2023-06-23 | $15.79 | $16.09 | $15.38 | $15.46 | $15.46 | 1,270,240 |
| 2023-06-22 | $16.18 | $16.37 | $15.81 | $15.95 | $15.95 | 219,738 |
| 2023-06-21 | $16.10 | $16.26 | $15.58 | $16.20 | $16.20 | 294,847 |
| 2023-06-20 | $15.54 | $16.36 | $15.40 | $16.07 | $16.07 | 406,201 |
| 2023-06-16 | $16.44 | $16.51 | $15.53 | $15.56 | $15.56 | 943,796 |
| 2023-06-15 | $16.50 | $16.82 | $16.33 | $16.36 | $16.36 | 606,604 |
| 2023-06-14 | $16.00 | $16.56 | $15.75 | $16.48 | $16.48 | 605,296 |
| 2023-06-13 | $15.71 | $16.18 | $15.71 | $16.00 | $16.00 | 406,960 |
| 2023-06-12 | $15.14 | $15.74 | $15.07 | $15.65 | $15.65 | 440,742 |
| 2023-06-09 | $14.87 | $15.15 | $14.56 | $15.05 | $15.05 | 258,058 |
| 2023-06-08 | $15.00 | $15.36 | $14.88 | $15.03 | $15.03 | 179,800 |
| 2023-06-07 | $15.15 | $15.48 | $15.08 | $15.18 | $15.18 | 362,608 |
| 2023-06-06 | $14.89 | $15.50 | $14.83 | $15.19 | $15.19 | 504,915 |
| 2023-06-05 | $14.49 | $15.14 | $14.30 | $14.90 | $14.90 | 443,726 |
| 2023-06-02 | $14.31 | $14.66 | $14.15 | $14.61 | $14.61 | 317,698 |
| 2023-06-01 | $13.86 | $14.24 | $13.76 | $14.16 | $14.16 | 167,620 |
| 2023-05-31 | $13.73 | $14.37 | $13.65 | $13.86 | $13.86 | 232,030 |
| 2023-05-30 | $14.08 | $14.39 | $13.49 | $13.67 | $13.67 | 202,300 |
| 2023-05-26 | $13.77 | $14.30 | $13.50 | $14.07 | $14.07 | 328,606 |
| 2023-05-25 | $14.21 | $14.25 | $13.67 | $13.77 | $13.77 | 343,648 |
| 2023-05-24 | $13.62 | $14.27 | $13.60 | $14.12 | $14.12 | 435,359 |
| 2023-05-23 | $13.52 | $13.81 | $13.45 | $13.70 | $13.70 | 299,608 |
| 2023-05-22 | $13.44 | $13.79 | $13.37 | $13.56 | $13.56 | 197,290 |
| 2023-05-19 | $13.34 | $13.61 | $13.25 | $13.37 | $13.37 | 242,273 |
| 2023-05-18 | $13.76 | $13.76 | $13.02 | $13.21 | $13.21 | 420,078 |
| 2023-05-17 | $13.89 | $14.40 | $13.50 | $13.65 | $13.65 | 256,428 |
| 2023-05-16 | $14.05 | $14.30 | $13.66 | $13.89 | $13.89 | 607,426 |
| 2023-05-15 | $13.67 | $14.51 | $13.56 | $14.35 | $14.35 | 501,278 |
| 2023-05-12 | $14.00 | $14.00 | $13.53 | $13.65 | $13.65 | 263,979 |
| 2023-05-11 | $14.18 | $14.31 | $13.63 | $13.91 | $13.91 | 424,335 |
| 2023-05-10 | $13.99 | $14.52 | $13.81 | $14.17 | $14.17 | 675,410 |
| 2023-05-09 | $13.13 | $13.83 | $13.02 | $13.76 | $13.76 | 515,034 |
| 2023-05-08 | $13.70 | $14.11 | $12.94 | $13.14 | $13.14 | 832,889 |
| 2023-05-05 | $13.77 | $14.20 | $13.31 | $13.69 | $13.69 | 641,577 |
| 2023-05-04 | $13.55 | $13.74 | $12.69 | $13.56 | $13.56 | 601,313 |
| 2023-05-03 | $12.70 | $13.78 | $12.65 | $13.64 | $13.64 | 825,978 |
| 2023-05-02 | $11.01 | $13.07 | $11.01 | $12.59 | $12.59 | 1,151,670 |
| 2023-05-01 | $10.76 | $11.30 | $10.65 | $10.98 | $10.98 | 369,869 |
| 2023-04-28 | $10.72 | $10.83 | $10.65 | $10.75 | $10.75 | 197,036 |
| 2023-04-27 | $11.27 | $11.27 | $10.70 | $10.76 | $10.76 | 193,953 |
| 2023-04-26 | $11.03 | $11.33 | $10.86 | $11.15 | $11.15 | 220,393 |
| 2023-04-25 | $11.48 | $11.63 | $11.01 | $11.07 | $11.07 | 289,995 |
| 2023-04-24 | $11.61 | $11.72 | $11.33 | $11.54 | $11.54 | 388,373 |
| 2023-04-21 | $11.43 | $11.85 | $11.29 | $11.66 | $11.66 | 505,478 |
| 2023-04-20 | $11.62 | $11.65 | $11.43 | $11.45 | $11.45 | 259,209 |
| 2023-04-19 | $11.70 | $11.91 | $11.16 | $11.82 | $11.82 | 191,219 |
| 2023-04-18 | $11.83 | $11.83 | $11.44 | $11.76 | $11.76 | 177,151 |
| 2023-04-17 | $11.47 | $12.03 | $11.47 | $11.83 | $11.83 | 525,338 |
| 2023-04-14 | $11.75 | $11.75 | $11.26 | $11.35 | $11.35 | 202,742 |
| 2023-04-13 | $10.74 | $11.77 | $10.74 | $11.63 | $11.63 | 331,535 |
| 2023-04-12 | $10.82 | $10.87 | $10.60 | $10.66 | $10.66 | 180,284 |
| 2023-04-11 | $10.70 | $10.79 | $10.49 | $10.76 | $10.76 | 362,973 |
| 2023-04-10 | $10.67 | $10.89 | $10.29 | $10.80 | $10.80 | 449,646 |
| 2023-04-06 | $10.46 | $10.94 | $10.29 | $10.71 | $10.71 | 545,367 |
| 2023-04-05 | $10.56 | $10.61 | $10.32 | $10.44 | $10.44 | 251,883 |
| 2023-04-04 | $11.00 | $11.05 | $10.40 | $10.55 | $10.55 | 367,679 |
| 2023-04-03 | $10.85 | $11.03 | $10.61 | $10.97 | $10.97 | 454,441 |
| 2023-03-31 | $10.76 | $11.04 | $10.64 | $10.76 | $10.76 | 800,250 |
| 2023-03-30 | $11.18 | $11.31 | $10.39 | $10.70 | $10.70 | 446,445 |
| 2023-03-29 | $11.01 | $11.27 | $11.01 | $11.15 | $11.15 | 273,826 |
| 2023-03-28 | $11.31 | $11.39 | $10.92 | $10.94 | $10.94 | 281,071 |
| 2023-03-27 | $11.42 | $11.55 | $11.34 | $11.36 | $11.36 | 235,019 |
| 2023-03-24 | $11.22 | $11.47 | $10.76 | $11.41 | $11.41 | 232,554 |
| 2023-03-23 | $11.16 | $11.27 | $10.85 | $11.23 | $11.23 | 456,678 |
| 2023-03-22 | $11.31 | $11.44 | $11.10 | $11.11 | $11.11 | 391,383 |
| 2023-03-21 | $11.14 | $11.46 | $11.14 | $11.32 | $11.32 | 390,229 |
| 2023-03-20 | $11.38 | $11.46 | $11.02 | $11.12 | $11.12 | 391,222 |
| 2023-03-17 | $11.54 | $11.56 | $11.13 | $11.41 | $11.41 | 1,212,485 |
| 2023-03-16 | $11.33 | $11.63 | $11.10 | $11.46 | $11.46 | 349,638 |
| 2023-03-15 | $11.15 | $11.56 | $11.08 | $11.42 | $11.42 | 514,079 |
| 2023-03-14 | $11.79 | $12.08 | $11.10 | $11.29 | $11.29 | 763,288 |
| 2023-03-13 | $12.06 | $12.32 | $11.62 | $11.68 | $11.68 | 892,305 |
| 2023-03-10 | $12.26 | $12.39 | $11.71 | $11.99 | $11.99 | 471,894 |
| 2023-03-09 | $12.83 | $13.12 | $12.10 | $12.25 | $12.25 | 532,504 |
| 2023-03-08 | $12.80 | $12.94 | $12.31 | $12.58 | $12.58 | 338,977 |
| 2023-03-07 | $12.64 | $12.93 | $12.42 | $12.77 | $12.77 | 350,573 |
| 2023-03-06 | $12.30 | $12.48 | $12.00 | $12.48 | $12.48 | 384,838 |
| 2023-03-03 | $12.37 | $12.49 | $12.19 | $12.28 | $12.28 | 339,231 |
| 2023-03-02 | $12.43 | $12.77 | $12.22 | $12.34 | $12.34 | 391,206 |
| 2023-03-01 | $12.87 | $13.30 | $12.54 | $12.57 | $12.57 | 370,335 |
| 2023-02-28 | $13.36 | $14.13 | $12.58 | $12.86 | $12.86 | 456,072 |
| 2023-02-27 | $13.14 | $13.55 | $13.14 | $13.32 | $13.32 | 214,990 |
| 2023-02-24 | $13.30 | $13.34 | $12.83 | $12.93 | $12.93 | 420,601 |
| 2023-02-23 | $13.41 | $13.62 | $13.19 | $13.36 | $13.36 | 275,679 |
| 2023-02-22 | $13.32 | $13.50 | $12.84 | $13.40 | $13.40 | 264,347 |
| 2023-02-21 | $14.10 | $14.10 | $13.11 | $13.15 | $13.15 | 360,308 |
| 2023-02-17 | $13.71 | $14.44 | $13.51 | $14.21 | $14.21 | 338,923 |
| 2023-02-16 | $13.37 | $13.74 | $13.26 | $13.58 | $13.58 | 297,818 |
| 2023-02-15 | $13.41 | $13.55 | $13.26 | $13.48 | $13.48 | 202,983 |
| 2023-02-14 | $13.78 | $13.95 | $13.47 | $13.50 | $13.50 | 371,776 |
| 2023-02-13 | $13.90 | $13.95 | $13.55 | $13.76 | $13.76 | 201,527 |
| 2023-02-10 | $13.87 | $14.07 | $13.71 | $13.89 | $13.89 | 274,648 |
| 2023-02-09 | $14.02 | $14.08 | $13.69 | $13.86 | $13.86 | 318,293 |
| 2023-02-08 | $14.18 | $14.18 | $13.54 | $13.77 | $13.77 | 274,651 |
| 2023-02-07 | $14.24 | $14.35 | $13.83 | $14.14 | $14.14 | 285,893 |
| 2023-02-06 | $14.01 | $14.69 | $14.01 | $14.24 | $14.24 | 667,653 |
| 2023-02-03 | $14.08 | $14.36 | $13.97 | $14.10 | $14.10 | 619,410 |
| 2023-02-02 | $14.70 | $14.83 | $13.74 | $14.17 | $14.17 | 544,672 |
| 2023-02-01 | $14.43 | $14.67 | $14.32 | $14.52 | $14.52 | 367,647 |
| 2023-01-31 | $13.93 | $14.55 | $13.93 | $14.46 | $14.46 | 291,723 |
| 2023-01-30 | $13.94 | $14.08 | $13.62 | $13.91 | $13.91 | 259,720 |
| 2023-01-27 | $13.81 | $14.04 | $13.74 | $13.99 | $13.99 | 159,085 |
| 2023-01-26 | $13.99 | $14.00 | $13.75 | $13.77 | $13.77 | 221,542 |
| 2023-01-25 | $14.08 | $14.08 | $13.82 | $13.96 | $13.96 | 324,989 |
| 2023-01-24 | $13.97 | $14.10 | $13.80 | $13.93 | $13.93 | 300,736 |
| 2023-01-23 | $14.07 | $14.23 | $13.95 | $14.00 | $14.00 | 359,191 |
| 2023-01-20 | $14.10 | $14.16 | $13.90 | $14.05 | $14.05 | 260,845 |
| 2023-01-19 | $14.00 | $14.17 | $13.80 | $13.93 | $13.93 | 237,083 |
| 2023-01-18 | $14.51 | $14.59 | $13.92 | $13.99 | $13.99 | 414,364 |
| 2023-01-17 | $14.55 | $14.74 | $14.36 | $14.42 | $14.42 | 228,064 |
| 2023-01-13 | $15.17 | $15.46 | $14.31 | $14.55 | $14.55 | 497,253 |
| 2023-01-12 | $14.72 | $15.26 | $14.58 | $15.23 | $15.23 | 246,584 |
| 2023-01-11 | $14.78 | $15.00 | $14.58 | $14.73 | $14.73 | 320,906 |
| 2023-01-10 | $14.66 | $15.04 | $14.51 | $14.85 | $14.85 | 674,238 |
| 2023-01-09 | $15.88 | $15.88 | $14.20 | $14.56 | $14.56 | 533,639 |
| 2023-01-06 | $15.69 | $16.40 | $15.38 | $15.79 | $15.79 | 376,831 |
| 2023-01-05 | $14.91 | $15.48 | $14.91 | $15.41 | $15.41 | 314,155 |
| 2023-01-04 | $14.53 | $15.15 | $14.14 | $14.97 | $14.97 | 351,499 |
| 2023-01-03 | $15.11 | $15.21 | $14.32 | $14.44 | $14.44 | 276,914 |
| 2022-12-30 | $15.28 | $15.52 | $14.76 | $14.98 | $14.98 | 446,254 |
| 2022-12-29 | $14.97 | $15.65 | $14.91 | $15.36 | $15.36 | 230,219 |
| 2022-12-28 | $15.00 | $15.25 | $14.75 | $14.88 | $14.88 | 238,947 |
| 2022-12-27 | $15.46 | $15.52 | $14.93 | $14.97 | $14.97 | 196,338 |
| 2022-12-23 | $15.73 | $15.92 | $15.32 | $15.46 | $15.46 | 220,853 |
| 2022-12-22 | $15.38 | $15.67 | $14.71 | $15.62 | $15.62 | 202,624 |
| 2022-12-21 | $15.49 | $15.71 | $15.09 | $15.43 | $15.43 | 294,463 |
| 2022-12-20 | $14.71 | $15.58 | $14.59 | $15.47 | $15.47 | 335,722 |
| 2022-12-19 | $15.86 | $15.86 | $14.64 | $14.82 | $14.82 | 361,649 |
| 2022-12-16 | $15.74 | $16.05 | $15.59 | $15.87 | $15.87 | 1,703,300 |
| 2022-12-15 | $15.39 | $16.15 | $15.34 | $15.78 | $15.78 | 369,494 |
| 2022-12-14 | $15.84 | $16.10 | $15.33 | $15.64 | $15.64 | 623,356 |
| 2022-12-13 | $16.03 | $16.19 | $15.72 | $15.85 | $15.85 | 318,146 |
| 2022-12-12 | $15.61 | $16.21 | $15.50 | $15.66 | $15.66 | 417,718 |
| 2022-12-09 | $15.18 | $15.78 | $14.90 | $15.60 | $15.60 | 358,887 |
| 2022-12-08 | $15.41 | $15.41 | $14.95 | $15.24 | $15.24 | 201,571 |
| 2022-12-07 | $15.34 | $15.54 | $15.11 | $15.34 | $15.34 | 190,533 |
| 2022-12-06 | $15.65 | $15.79 | $15.35 | $15.36 | $15.36 | 224,866 |
| 2022-12-05 | $16.89 | $16.89 | $15.58 | $15.73 | $15.73 | 286,741 |
| 2022-12-02 | $16.78 | $16.90 | $16.12 | $16.67 | $16.67 | 256,089 |
| 2022-12-01 | $16.78 | $17.20 | $16.61 | $17.05 | $17.05 | 280,834 |
| 2022-11-30 | $16.23 | $16.93 | $15.94 | $16.83 | $16.83 | 473,277 |
| 2022-11-29 | $15.86 | $16.28 | $15.76 | $16.09 | $16.09 | 220,495 |
| 2022-11-28 | $15.75 | $16.12 | $15.53 | $15.84 | $15.84 | 226,142 |
| 2022-11-25 | $15.53 | $16.24 | $15.23 | $15.76 | $15.76 | 157,808 |
| 2022-11-23 | $16.02 | $16.78 | $15.54 | $15.60 | $15.60 | 332,932 |
| 2022-11-22 | $15.89 | $16.23 | $15.11 | $15.86 | $15.86 | 294,490 |
| 2022-11-21 | $16.03 | $16.23 | $15.82 | $15.94 | $15.94 | 237,782 |
| 2022-11-18 | $15.98 | $16.61 | $15.55 | $16.11 | $16.11 | 236,401 |
| 2022-11-17 | $15.79 | $16.17 | $15.41 | $15.72 | $15.72 | 233,832 |
| 2022-11-16 | $15.76 | $16.67 | $15.52 | $15.85 | $15.85 | 332,393 |
| 2022-11-15 | $15.88 | $16.24 | $15.35 | $15.76 | $15.76 | 395,500 |
| 2022-11-14 | $15.69 | $16.40 | $15.52 | $15.59 | $15.59 | 546,015 |
| 2022-11-11 | $14.95 | $15.41 | $14.58 | $15.39 | $15.39 | 387,976 |
| 2022-11-10 | $15.11 | $15.29 | $14.52 | $14.89 | $14.89 | 354,785 |
| 2022-11-09 | $14.62 | $15.78 | $14.53 | $14.89 | $14.89 | 376,721 |
| 2022-11-08 | $15.22 | $15.26 | $14.36 | $14.64 | $14.64 | 608,893 |
| 2022-11-07 | $13.90 | $15.47 | $13.90 | $15.24 | $15.24 | 861,785 |
| 2022-11-04 | $13.45 | $14.42 | $13.45 | $13.90 | $13.90 | 489,255 |
| 2022-11-03 | $12.44 | $13.31 | $12.29 | $13.24 | $13.24 | 476,001 |
| 2022-11-02 | $12.79 | $13.05 | $12.21 | $12.40 | $12.40 | 605,810 |
| 2022-11-01 | $12.77 | $13.37 | $12.00 | $12.80 | $12.80 | 1,278,371 |
| 2022-10-31 | $11.75 | $11.93 | $11.35 | $11.42 | $11.42 | 398,352 |
| 2022-10-28 | $11.50 | $11.72 | $11.20 | $11.72 | $11.72 | 377,535 |
| 2022-10-27 | $12.16 | $12.16 | $11.40 | $11.46 | $11.46 | 282,170 |
| 2022-10-26 | $12.08 | $12.53 | $12.00 | $12.09 | $12.09 | 215,687 |
| 2022-10-25 | $12.17 | $12.31 | $11.95 | $12.09 | $12.09 | 222,506 |
| 2022-10-24 | $12.37 | $12.61 | $12.10 | $12.18 | $12.18 | 198,008 |
| 2022-10-21 | $12.44 | $12.78 | $12.19 | $12.51 | $12.51 | 199,211 |
| 2022-10-20 | $12.45 | $12.70 | $12.24 | $12.32 | $12.32 | 170,359 |
| 2022-10-19 | $13.00 | $13.11 | $12.16 | $12.46 | $12.46 | 285,004 |
| 2022-10-18 | $13.41 | $13.58 | $13.03 | $13.07 | $13.07 | 210,339 |
| 2022-10-17 | $13.71 | $13.89 | $13.20 | $13.27 | $13.27 | 199,800 |
| 2022-10-14 | $13.92 | $14.15 | $13.46 | $13.57 | $13.57 | 178,310 |
| 2022-10-13 | $13.28 | $14.01 | $12.87 | $13.88 | $13.88 | 227,706 |
| 2022-10-12 | $13.44 | $13.63 | $12.99 | $13.57 | $13.57 | 495,330 |
| 2022-10-11 | $13.99 | $14.38 | $12.85 | $13.16 | $13.16 | 968,775 |
| 2022-10-10 | $13.86 | $14.50 | $13.70 | $13.99 | $13.99 | 677,811 |
| 2022-10-07 | $13.89 | $14.00 | $13.56 | $13.89 | $13.89 | 277,933 |
| 2022-10-06 | $13.70 | $14.17 | $13.70 | $14.03 | $14.03 | 256,316 |
| 2022-10-05 | $14.10 | $14.39 | $13.27 | $13.81 | $13.81 | 358,312 |
| 2022-10-04 | $13.60 | $14.27 | $13.59 | $14.23 | $14.23 | 612,310 |
| 2022-10-03 | $12.92 | $13.58 | $12.82 | $13.44 | $13.44 | 732,345 |
| 2022-09-30 | $11.87 | $13.04 | $11.86 | $12.84 | $12.84 | 668,881 |
| 2022-09-29 | $11.75 | $12.01 | $11.62 | $11.96 | $11.96 | 174,436 |
| 2022-09-28 | $11.73 | $12.09 | $11.71 | $11.97 | $11.97 | 187,588 |
| 2022-09-27 | $11.18 | $11.59 | $11.10 | $11.51 | $11.51 | 235,257 |
| 2022-09-26 | $10.86 | $11.46 | $10.86 | $11.06 | $11.06 | 201,636 |
| 2022-09-23 | $11.35 | $11.38 | $10.79 | $10.93 | $10.93 | 155,064 |
| 2022-09-22 | $11.22 | $11.53 | $11.04 | $11.45 | $11.45 | 172,281 |
| 2022-09-21 | $11.33 | $11.72 | $11.09 | $11.22 | $11.22 | 260,758 |
| 2022-09-20 | $10.60 | $11.37 | $10.34 | $11.28 | $11.28 | 298,562 |
| 2022-09-19 | $10.46 | $10.72 | $10.16 | $10.59 | $10.59 | 213,891 |
| 2022-09-16 | $10.23 | $10.69 | $10.14 | $10.53 | $10.53 | 545,720 |
| 2022-09-15 | $10.68 | $10.81 | $10.34 | $10.47 | $10.47 | 269,085 |
| 2022-09-14 | $10.54 | $10.82 | $10.33 | $10.77 | $10.77 | 246,855 |
| 2022-09-13 | $10.72 | $10.88 | $10.24 | $10.54 | $10.54 | 241,871 |
| 2022-09-12 | $11.15 | $11.35 | $10.90 | $11.03 | $11.03 | 254,578 |
| 2022-09-09 | $11.18 | $11.22 | $10.81 | $10.92 | $10.92 | 262,393 |
| 2022-09-08 | $11.44 | $11.62 | $11.07 | $11.18 | $11.18 | 244,374 |
| 2022-09-07 | $11.26 | $11.61 | $11.02 | $11.56 | $11.56 | 230,375 |
| 2022-09-06 | $11.38 | $11.38 | $11.03 | $11.06 | $11.06 | 299,510 |
| 2022-09-02 | $12.07 | $12.07 | $11.35 | $11.44 | $11.44 | 226,375 |
| 2022-09-01 | $11.59 | $12.07 | $11.44 | $11.97 | $11.97 | 159,640 |
| 2022-08-31 | $11.61 | $11.93 | $11.60 | $11.72 | $11.72 | 172,723 |
| 2022-08-30 | $11.84 | $11.84 | $11.30 | $11.50 | $11.50 | 214,891 |
| 2022-08-29 | $11.98 | $12.52 | $11.80 | $11.80 | $11.80 | 160,179 |
| 2022-08-26 | $12.77 | $12.79 | $12.05 | $12.22 | $12.22 | 160,504 |
| 2022-08-25 | $12.74 | $12.99 | $12.52 | $12.79 | $12.79 | 243,857 |
| 2022-08-24 | $11.73 | $12.78 | $11.57 | $12.66 | $12.66 | 288,550 |
| 2022-08-23 | $11.39 | $11.66 | $11.27 | $11.57 | $11.57 | 201,460 |
| 2022-08-22 | $11.55 | $11.85 | $11.32 | $11.42 | $11.42 | 178,857 |
| 2022-08-19 | $11.53 | $11.86 | $11.47 | $11.65 | $11.65 | 168,667 |
| 2022-08-18 | $11.89 | $12.00 | $11.51 | $11.64 | $11.64 | 258,353 |
| 2022-08-17 | $12.10 | $12.18 | $11.81 | $11.98 | $11.98 | 175,902 |
| 2022-08-16 | $12.49 | $12.49 | $12.04 | $12.18 | $12.18 | 222,947 |
| 2022-08-15 | $12.34 | $12.50 | $12.12 | $12.46 | $12.46 | 281,423 |
| 2022-08-12 | $12.22 | $12.64 | $11.99 | $12.41 | $12.41 | 404,852 |
| 2022-08-11 | $12.90 | $12.98 | $11.87 | $12.16 | $12.16 | 351,105 |
| 2022-08-10 | $13.02 | $13.22 | $12.64 | $12.92 | $12.92 | 343,963 |
| 2022-08-09 | $12.54 | $13.13 | $12.26 | $12.83 | $12.83 | 484,727 |
| 2022-08-08 | $13.40 | $13.41 | $12.67 | $12.95 | $12.95 | 543,153 |
| 2022-08-05 | $11.64 | $13.75 | $11.49 | $13.41 | $13.41 | 938,940 |
| 2022-08-04 | $10.82 | $11.92 | $10.73 | $11.69 | $11.69 | 1,277,580 |
| 2022-08-03 | $10.58 | $11.68 | $10.24 | $10.68 | $10.68 | 2,102,119 |
| 2022-08-02 | $9.67 | $10.17 | $9.64 | $9.97 | $9.97 | 154,194 |
| 2022-08-01 | $9.76 | $10.14 | $9.63 | $9.76 | $9.76 | 251,330 |
| 2022-07-29 | $10.21 | $10.36 | $9.75 | $9.91 | $9.91 | 272,075 |
| 2022-07-28 | $10.73 | $10.73 | $10.12 | $10.29 | $10.29 | 132,235 |
| 2022-07-27 | $11.04 | $11.04 | $10.40 | $10.67 | $10.67 | 221,247 |
| 2022-07-26 | $10.89 | $11.12 | $10.57 | $10.90 | $10.90 | 193,271 |
| 2022-07-25 | $11.05 | $11.17 | $10.58 | $10.96 | $10.96 | 206,335 |
| 2022-07-22 | $11.68 | $11.68 | $10.90 | $10.98 | $10.98 | 123,206 |
| 2022-07-21 | $11.44 | $11.86 | $11.20 | $11.66 | $11.66 | 200,914 |
| 2022-07-20 | $11.46 | $11.84 | $11.10 | $11.59 | $11.59 | 282,776 |
| 2022-07-19 | $11.47 | $11.53 | $10.89 | $11.46 | $11.46 | 488,396 |
| 2022-07-18 | $11.38 | $11.87 | $11.16 | $11.30 | $11.30 | 436,453 |
| 2022-07-15 | $11.37 | $11.37 | $10.88 | $11.25 | $11.25 | 137,735 |
| 2022-07-14 | $10.84 | $11.43 | $10.84 | $11.18 | $11.18 | 365,528 |
| 2022-07-13 | $10.30 | $10.99 | $10.30 | $10.88 | $10.88 | 512,882 |
| 2022-07-12 | $10.39 | $10.53 | $9.78 | $10.43 | $10.43 | 320,848 |
| 2022-07-11 | $10.92 | $11.02 | $10.38 | $10.43 | $10.43 | 135,611 |
| 2022-07-08 | $11.09 | $11.35 | $10.62 | $11.07 | $11.07 | 213,354 |
| 2022-07-07 | $11.24 | $11.65 | $11.12 | $11.27 | $11.27 | 172,733 |
| 2022-07-06 | $11.06 | $11.43 | $10.87 | $11.12 | $11.12 | 257,564 |
| 2022-07-05 | $10.04 | $11.12 | $9.86 | $11.07 | $11.07 | 266,688 |
| 2022-07-01 | $9.69 | $10.26 | $9.69 | $10.12 | $10.12 | 172,827 |
| 2022-06-30 | $9.68 | $9.94 | $9.59 | $9.69 | $9.69 | 112,937 |
| 2022-06-29 | $9.69 | $10.01 | $9.58 | $9.88 | $9.88 | 112,656 |
| 2022-06-28 | $10.32 | $10.36 | $9.66 | $9.79 | $9.79 | 299,774 |
| 2022-06-27 | $10.35 | $10.58 | $10.06 | $10.34 | $10.34 | 162,839 |
| 2022-06-24 | $10.57 | $10.96 | $10.17 | $10.30 | $10.30 | 590,314 |
| 2022-06-23 | $10.10 | $10.71 | $9.98 | $10.68 | $10.68 | 503,988 |
| 2022-06-22 | $9.88 | $10.48 | $9.55 | $10.11 | $10.11 | 343,210 |
| 2022-06-21 | $8.99 | $10.33 | $8.99 | $10.08 | $10.08 | 598,915 |
| 2022-06-17 | $8.26 | $9.18 | $8.14 | $9.12 | $9.12 | 672,166 |
| 2022-06-16 | $8.30 | $8.35 | $7.94 | $8.09 | $8.09 | 258,006 |
| 2022-06-15 | $8.29 | $8.82 | $8.08 | $8.54 | $8.54 | 361,047 |
| 2022-06-14 | $8.24 | $8.34 | $7.95 | $8.29 | $8.29 | 143,073 |
| 2022-06-13 | $8.09 | $8.24 | $7.80 | $8.13 | $8.13 | 250,650 |
| 2022-06-10 | $8.49 | $8.61 | $8.19 | $8.36 | $8.36 | 161,500 |
| 2022-06-09 | $8.52 | $8.85 | $8.44 | $8.68 | $8.68 | 240,099 |
| 2022-06-08 | $8.54 | $9.17 | $8.44 | $8.58 | $8.58 | 259,468 |
| 2022-06-07 | $8.06 | $8.68 | $8.05 | $8.65 | $8.65 | 390,342 |
| 2022-06-06 | $8.12 | $8.23 | $7.95 | $8.15 | $8.15 | 239,306 |
| 2022-06-03 | $7.68 | $8.11 | $7.65 | $8.00 | $8.00 | 276,405 |
| 2022-06-02 | $7.60 | $7.83 | $7.45 | $7.68 | $7.68 | 225,804 |
| 2022-06-01 | $8.08 | $8.08 | $7.36 | $7.60 | $7.60 | 345,965 |
| 2022-05-31 | $8.02 | $8.19 | $7.58 | $7.66 | $7.66 | 270,768 |
| 2022-05-27 | $7.91 | $8.17 | $7.67 | $8.07 | $8.07 | 215,294 |
| 2022-05-26 | $8.19 | $8.28 | $7.90 | $7.91 | $7.91 | 204,375 |
| 2022-05-25 | $8.27 | $8.39 | $8.05 | $8.14 | $8.14 | 152,433 |
| 2022-05-24 | $8.39 | $8.53 | $8.12 | $8.38 | $8.38 | 126,910 |
| 2022-05-23 | $8.71 | $8.71 | $8.39 | $8.46 | $8.46 | 204,581 |
| 2022-05-20 | $8.32 | $8.68 | $8.04 | $8.64 | $8.64 | 276,942 |
| 2022-05-19 | $7.97 | $8.32 | $7.84 | $8.18 | $8.18 | 312,416 |
| 2022-05-18 | $8.49 | $8.88 | $7.93 | $8.06 | $8.06 | 296,539 |
| 2022-05-17 | $8.49 | $8.76 | $8.29 | $8.70 | $8.70 | 304,455 |
| 2022-05-16 | $8.22 | $8.55 | $8.00 | $8.35 | $8.35 | 194,555 |
| 2022-05-13 | $8.22 | $8.79 | $8.11 | $8.22 | $8.22 | 341,473 |
| 2022-05-12 | $7.66 | $8.18 | $7.63 | $7.99 | $7.99 | 225,480 |
| 2022-05-11 | $7.98 | $8.12 | $7.56 | $7.76 | $7.76 | 369,245 |
| 2022-05-10 | $8.16 | $8.53 | $7.92 | $8.03 | $8.03 | 354,855 |
| 2022-05-09 | $8.42 | $8.76 | $7.85 | $7.90 | $7.90 | 376,977 |
| 2022-05-06 | $9.32 | $9.35 | $8.77 | $8.77 | $8.77 | 189,104 |
| 2022-05-05 | $9.73 | $9.90 | $9.09 | $9.28 | $9.28 | 278,191 |
| 2022-05-04 | $10.12 | $10.36 | $9.69 | $9.89 | $9.89 | 307,068 |
| 2022-05-03 | $9.39 | $10.40 | $9.16 | $10.11 | $10.11 | 589,915 |
| 2022-05-02 | $9.25 | $9.71 | $9.04 | $9.41 | $9.41 | 278,379 |
| 2022-04-29 | $9.63 | $9.98 | $9.24 | $9.33 | $9.33 | 291,556 |
| 2022-04-28 | $10.00 | $10.04 | $9.27 | $9.77 | $9.77 | 241,318 |
| 2022-04-27 | $9.96 | $10.26 | $9.76 | $9.92 | $9.92 | 264,043 |
| 2022-04-26 | $10.03 | $10.36 | $9.97 | $9.99 | $9.99 | 285,378 |
| 2022-04-25 | $10.00 | $10.19 | $9.59 | $10.18 | $10.18 | 329,933 |
| 2022-04-22 | $9.84 | $10.34 | $9.84 | $10.08 | $10.08 | 270,050 |
| 2022-04-21 | $11.12 | $11.23 | $10.18 | $10.25 | $10.25 | 265,318 |
| 2022-04-20 | $11.12 | $11.24 | $10.73 | $11.00 | $11.00 | 116,213 |
| 2022-04-19 | $10.57 | $11.15 | $10.22 | $11.07 | $11.07 | 203,244 |
| 2022-04-18 | $11.17 | $11.17 | $10.43 | $10.52 | $10.52 | 160,076 |
| 2022-04-14 | $11.11 | $11.29 | $10.95 | $11.23 | $11.23 | 123,255 |
| 2022-04-13 | $10.34 | $11.14 | $10.31 | $11.10 | $11.10 | 203,523 |
| 2022-04-12 | $10.91 | $11.00 | $10.40 | $10.44 | $10.44 | 286,098 |
| 2022-04-11 | $11.22 | $11.36 | $10.78 | $10.82 | $10.82 | 324,515 |
| 2022-04-08 | $11.22 | $11.49 | $10.95 | $11.41 | $11.41 | 304,819 |
| 2022-04-07 | $11.05 | $11.25 | $10.97 | $11.10 | $11.10 | 160,709 |
| 2022-04-06 | $10.75 | $11.19 | $10.58 | $11.12 | $11.12 | 122,710 |
| 2022-04-05 | $10.73 | $11.18 | $10.68 | $10.87 | $10.87 | 259,991 |
| 2022-04-04 | $10.77 | $11.13 | $10.65 | $10.91 | $10.91 | 217,833 |
| 2022-04-01 | $9.97 | $10.94 | $9.97 | $10.75 | $10.75 | 253,095 |
| 2022-03-31 | $9.99 | $10.28 | $9.93 | $9.94 | $9.94 | 105,865 |
| 2022-03-30 | $10.09 | $10.37 | $9.94 | $10.02 | $10.02 | 159,937 |
| 2022-03-29 | $9.91 | $10.32 | $9.90 | $10.09 | $10.09 | 288,347 |
| 2022-03-28 | $9.69 | $9.81 | $9.58 | $9.81 | $9.81 | 237,395 |
| 2022-03-25 | $9.96 | $9.96 | $9.66 | $9.70 | $9.70 | 279,380 |
| 2022-03-24 | $10.14 | $10.16 | $9.74 | $9.95 | $9.95 | 347,660 |
| 2022-03-23 | $10.25 | $10.25 | $9.90 | $9.93 | $9.93 | 335,898 |
| 2022-03-22 | $10.33 | $10.55 | $10.19 | $10.35 | $10.35 | 152,877 |
| 2022-03-21 | $10.96 | $10.97 | $10.25 | $10.28 | $10.28 | 281,888 |
| 2022-03-18 | $10.85 | $11.28 | $10.79 | $10.98 | $10.98 | 2,055,885 |
| 2022-03-17 | $10.11 | $10.85 | $10.01 | $10.85 | $10.85 | 417,543 |
| 2022-03-16 | $9.70 | $10.15 | $9.49 | $10.13 | $10.13 | 572,910 |
| 2022-03-15 | $9.40 | $9.51 | $9.05 | $9.50 | $9.50 | 648,216 |
| 2022-03-14 | $9.59 | $9.68 | $9.18 | $9.30 | $9.30 | 604,287 |
| 2022-03-11 | $10.00 | $10.18 | $9.55 | $9.64 | $9.64 | 271,047 |
| 2022-03-10 | $9.64 | $9.91 | $9.57 | $9.89 | $9.89 | 191,279 |
| 2022-03-09 | $10.01 | $10.31 | $9.83 | $9.95 | $9.95 | 415,385 |
| 2022-03-08 | $9.64 | $10.19 | $9.45 | $9.81 | $9.81 | 187,686 |
| 2022-03-07 | $9.55 | $9.91 | $9.38 | $9.69 | $9.69 | 268,497 |
| 2022-03-04 | $9.76 | $9.91 | $9.52 | $9.57 | $9.57 | 243,763 |
| 2022-03-03 | $10.44 | $10.44 | $9.68 | $9.86 | $9.86 | 357,369 |
| 2022-03-02 | $10.45 | $10.74 | $10.34 | $10.39 | $10.39 | 221,969 |
| 2022-03-01 | $10.24 | $10.88 | $10.24 | $10.39 | $10.39 | 359,458 |
| 2022-02-28 | $10.44 | $10.73 | $10.20 | $10.24 | $10.24 | 336,840 |
| 2022-02-25 | $10.57 | $10.64 | $10.09 | $10.36 | $10.36 | 306,701 |
| 2022-02-24 | $9.55 | $10.48 | $9.50 | $10.46 | $10.46 | 362,021 |
| 2022-02-23 | $10.68 | $10.69 | $9.99 | $9.99 | $9.99 | 448,712 |
| 2022-02-22 | $10.86 | $10.86 | $10.35 | $10.62 | $10.62 | 532,021 |
| 2022-02-18 | $10.85 | $11.13 | $10.68 | $10.72 | $10.72 | 194,101 |
| 2022-02-17 | $11.18 | $11.41 | $10.82 | $10.94 | $10.94 | 290,768 |
| 2022-02-16 | $11.13 | $11.66 | $10.90 | $11.36 | $11.36 | 264,364 |
| 2022-02-15 | $10.69 | $11.42 | $10.69 | $11.37 | $11.37 | 295,158 |
| 2022-02-14 | $10.68 | $10.99 | $10.41 | $10.53 | $10.53 | 170,556 |
| 2022-02-11 | $10.78 | $11.02 | $10.60 | $10.71 | $10.71 | 149,692 |
| 2022-02-10 | $10.88 | $11.54 | $10.64 | $10.77 | $10.77 | 246,290 |
| 2022-02-09 | $10.94 | $11.48 | $10.90 | $11.18 | $11.18 | 256,447 |
| 2022-02-08 | $10.76 | $10.92 | $10.38 | $10.79 | $10.79 | 214,064 |
| 2022-02-07 | $10.30 | $11.12 | $10.30 | $10.80 | $10.80 | 251,419 |
| 2022-02-04 | $10.38 | $10.74 | $10.12 | $10.30 | $10.30 | 428,308 |
| 2022-02-03 | $10.82 | $11.04 | $10.45 | $10.45 | $10.45 | 289,457 |
| 2022-02-02 | $11.33 | $11.34 | $10.83 | $10.93 | $10.93 | 226,924 |
| 2022-02-01 | $11.23 | $11.86 | $10.91 | $11.44 | $11.44 | 236,345 |
| 2022-01-31 | $10.97 | $11.52 | $10.69 | $11.23 | $11.23 | 359,797 |
| 2022-01-28 | $10.60 | $11.14 | $10.30 | $11.10 | $11.10 | 908,222 |
| 2022-01-27 | $11.37 | $11.48 | $10.49 | $10.61 | $10.61 | 397,347 |
| 2022-01-26 | $11.08 | $11.76 | $10.93 | $11.16 | $11.16 | 510,775 |
| 2022-01-25 | $10.53 | $11.06 | $10.25 | $10.90 | $10.90 | 357,510 |
| 2022-01-24 | $10.20 | $10.79 | $9.96 | $10.70 | $10.70 | 624,410 |
| 2022-01-21 | $10.77 | $10.96 | $10.35 | $10.37 | $10.37 | 487,336 |
| 2022-01-20 | $11.11 | $11.42 | $10.54 | $10.65 | $10.65 | 357,688 |
| 2022-01-19 | $10.89 | $11.57 | $10.89 | $11.08 | $11.08 | 299,489 |
| 2022-01-18 | $11.30 | $11.39 | $10.77 | $10.91 | $10.91 | 409,866 |
| 2022-01-14 | $10.65 | $11.37 | $10.65 | $11.33 | $11.33 | 376,664 |
| 2022-01-13 | $11.71 | $11.71 | $10.83 | $10.89 | $10.89 | 316,620 |
| 2022-01-12 | $12.15 | $12.15 | $11.26 | $11.31 | $11.31 | 267,616 |
| 2022-01-11 | $11.40 | $12.24 | $11.39 | $11.99 | $11.99 | 577,524 |
| 2022-01-10 | $10.96 | $11.21 | $10.56 | $11.11 | $11.11 | 279,905 |
| 2022-01-07 | $11.25 | $11.36 | $10.91 | $10.96 | $10.96 | 322,758 |
| 2022-01-06 | $11.24 | $11.55 | $11.08 | $11.26 | $11.26 | 338,419 |
| 2022-01-05 | $11.66 | $12.00 | $11.26 | $11.26 | $11.26 | 342,137 |
| 2022-01-04 | $12.38 | $12.38 | $11.53 | $11.70 | $11.70 | 279,645 |
| 2022-01-03 | $11.82 | $12.40 | $11.63 | $12.37 | $12.37 | 348,056 |
| 2021-12-31 | $12.03 | $12.08 | $11.49 | $11.77 | $11.77 | 244,327 |
| 2021-12-30 | $11.97 | $12.54 | $11.86 | $11.97 | $11.97 | 365,816 |
| 2021-12-29 | $12.07 | $12.39 | $11.55 | $12.11 | $12.11 | 313,479 |
| 2021-12-28 | $11.03 | $12.49 | $11.00 | $12.13 | $12.13 | 1,321,195 |
| 2021-12-27 | $13.17 | $13.17 | $12.22 | $12.49 | $12.49 | 259,008 |
| 2021-12-23 | $13.00 | $13.19 | $12.76 | $13.14 | $13.14 | 293,033 |
| 2021-12-22 | $12.67 | $13.08 | $12.25 | $12.98 | $12.98 | 403,688 |
| 2021-12-21 | $13.41 | $13.47 | $12.57 | $12.81 | $12.81 | 313,985 |
| 2021-12-20 | $13.50 | $13.76 | $13.08 | $13.28 | $13.28 | 490,342 |
| 2021-12-17 | $13.01 | $14.22 | $12.98 | $13.62 | $13.62 | 2,582,061 |
| 2021-12-16 | $13.25 | $13.50 | $12.84 | $13.05 | $13.05 | 403,623 |
| 2021-12-15 | $12.44 | $13.36 | $12.04 | $13.18 | $13.18 | 1,008,632 |
| 2021-12-14 | $12.57 | $12.86 | $12.24 | $12.39 | $12.39 | 294,813 |
| 2021-12-13 | $13.19 | $13.19 | $12.27 | $12.96 | $12.96 | 316,613 |
| 2021-12-10 | $13.82 | $13.92 | $12.99 | $13.09 | $13.09 | 263,701 |
| 2021-12-09 | $13.60 | $14.13 | $13.53 | $13.71 | $13.71 | 412,512 |
| 2021-12-08 | $13.34 | $13.90 | $12.89 | $13.80 | $13.80 | 334,150 |
| 2021-12-07 | $12.35 | $13.51 | $12.33 | $13.38 | $13.38 | 495,376 |
| 2021-12-06 | $11.95 | $12.48 | $11.82 | $12.21 | $12.21 | 358,058 |
| 2021-12-03 | $12.02 | $12.19 | $11.69 | $11.85 | $11.85 | 376,586 |
| 2021-12-02 | $11.33 | $11.99 | $11.18 | $11.94 | $11.94 | 329,043 |
| 2021-12-01 | $11.74 | $12.12 | $11.30 | $11.30 | $11.30 | 310,254 |
| 2021-11-30 | $11.77 | $11.79 | $11.26 | $11.62 | $11.62 | 384,858 |
| 2021-11-29 | $11.91 | $12.03 | $11.39 | $11.42 | $11.42 | 267,242 |
| 2021-11-26 | $11.89 | $12.09 | $11.27 | $11.65 | $11.65 | 244,128 |
| 2021-11-24 | $11.75 | $12.19 | $11.65 | $12.13 | $12.13 | 274,216 |
| 2021-11-23 | $11.42 | $11.85 | $11.35 | $11.80 | $11.80 | 350,285 |
| 2021-11-22 | $12.30 | $12.33 | $11.52 | $11.55 | $11.55 | 380,721 |
| 2021-11-19 | $12.56 | $12.67 | $11.90 | $12.20 | $12.20 | 376,632 |
| 2021-11-18 | $13.10 | $13.25 | $12.62 | $12.63 | $12.63 | 272,402 |
| 2021-11-17 | $12.82 | $13.25 | $12.70 | $12.89 | $12.89 | 337,986 |
| 2021-11-16 | $13.00 | $13.11 | $12.77 | $12.88 | $12.88 | 199,511 |
| 2021-11-15 | $13.39 | $13.39 | $12.93 | $13.03 | $13.03 | 163,659 |
| 2021-11-12 | $13.03 | $13.45 | $13.03 | $13.39 | $13.39 | 151,126 |
| 2021-11-11 | $13.75 | $13.77 | $13.06 | $13.24 | $13.24 | 223,206 |
| 2021-11-10 | $14.10 | $14.39 | $13.69 | $13.72 | $13.72 | 192,208 |
| 2021-11-09 | $14.67 | $14.91 | $14.22 | $14.31 | $14.31 | 282,132 |
| 2021-11-08 | $14.80 | $15.14 | $14.50 | $14.59 | $14.59 | 298,687 |
| 2021-11-05 | $14.83 | $15.13 | $14.50 | $14.73 | $14.73 | 342,013 |
| 2021-11-04 | $14.38 | $15.15 | $14.00 | $14.87 | $14.87 | 498,312 |
| 2021-11-03 | $14.63 | $15.10 | $14.38 | $15.06 | $15.06 | 665,348 |
| 2021-11-02 | $12.90 | $15.25 | $12.78 | $15.15 | $15.15 | 1,698,171 |
| 2021-11-01 | $10.99 | $13.55 | $10.59 | $12.73 | $12.73 | 1,198,478 |
| 2021-10-29 | $10.86 | $10.89 | $10.30 | $10.39 | $10.39 | 272,344 |
| 2021-10-28 | $10.63 | $11.05 | $10.63 | $10.94 | $10.94 | 377,413 |
| 2021-10-27 | $10.55 | $10.91 | $10.53 | $10.77 | $10.77 | 192,560 |
| 2021-10-26 | $10.74 | $10.82 | $10.40 | $10.60 | $10.60 | 273,412 |
| 2021-10-25 | $10.82 | $10.86 | $10.47 | $10.74 | $10.74 | 166,801 |
| 2021-10-22 | $10.97 | $10.97 | $10.61 | $10.72 | $10.72 | 158,639 |
| 2021-10-21 | $10.90 | $11.07 | $10.85 | $10.96 | $10.96 | 127,469 |
| 2021-10-20 | $10.92 | $11.06 | $10.79 | $10.87 | $10.87 | 122,747 |
| 2021-10-19 | $10.75 | $11.09 | $10.66 | $10.97 | $10.97 | 170,383 |
| 2021-10-18 | $11.34 | $11.43 | $10.62 | $10.69 | $10.69 | 406,660 |
| 2021-10-15 | $11.61 | $11.78 | $11.42 | $11.45 | $11.45 | 156,190 |
| 2021-10-14 | $11.63 | $11.86 | $11.31 | $11.47 | $11.47 | 361,700 |
| 2021-10-13 | $11.49 | $11.86 | $11.49 | $11.67 | $11.67 | 161,138 |
| 2021-10-12 | $11.47 | $11.84 | $11.44 | $11.48 | $11.48 | 149,039 |
| 2021-10-11 | $11.25 | $11.51 | $11.19 | $11.39 | $11.39 | 145,425 |
| 2021-10-08 | $11.24 | $11.44 | $11.02 | $11.19 | $11.19 | 166,965 |
| 2021-10-07 | $10.78 | $11.40 | $10.71 | $11.36 | $11.36 | 195,282 |
| 2021-10-06 | $10.80 | $11.00 | $10.65 | $10.78 | $10.78 | 246,718 |
| 2021-10-05 | $10.92 | $11.00 | $10.70 | $10.94 | $10.94 | 315,292 |
| 2021-10-04 | $11.42 | $11.42 | $10.88 | $10.91 | $10.91 | 310,725 |
| 2021-10-01 | $11.63 | $11.74 | $11.28 | $11.48 | $11.48 | 377,492 |
| 2021-09-30 | $11.47 | $11.61 | $11.38 | $11.39 | $11.39 | 266,204 |
| 2021-09-29 | $11.72 | $11.77 | $11.31 | $11.39 | $11.39 | 272,217 |
| 2021-09-28 | $12.04 | $12.18 | $11.63 | $11.66 | $11.66 | 440,311 |
| 2021-09-27 | $11.59 | $12.17 | $11.50 | $12.10 | $12.10 | 452,860 |
| 2021-09-24 | $11.83 | $11.83 | $11.38 | $11.62 | $11.62 | 423,943 |
| 2021-09-23 | $11.57 | $11.87 | $11.54 | $11.79 | $11.79 | 370,781 |
| 2021-09-22 | $11.96 | $11.96 | $11.56 | $11.61 | $11.61 | 231,560 |
| 2021-09-21 | $11.78 | $11.90 | $11.61 | $11.82 | $11.82 | 211,652 |
| 2021-09-20 | $12.09 | $12.43 | $11.56 | $11.83 | $11.83 | 355,312 |
| 2021-09-17 | $12.03 | $12.50 | $11.80 | $12.19 | $12.19 | 979,285 |
| 2021-09-16 | $11.86 | $11.97 | $11.55 | $11.94 | $11.94 | 271,803 |
| 2021-09-15 | $12.04 | $12.32 | $11.82 | $11.95 | $11.95 | 299,265 |
| 2021-09-14 | $12.44 | $12.46 | $12.03 | $12.14 | $12.14 | 241,960 |
| 2021-09-13 | $12.58 | $12.80 | $12.09 | $12.39 | $12.39 | 423,403 |
| 2021-09-10 | $13.02 | $13.02 | $12.38 | $12.40 | $12.40 | 221,468 |
| 2021-09-09 | $12.38 | $13.24 | $12.38 | $12.91 | $12.91 | 298,261 |
| 2021-09-08 | $12.58 | $12.75 | $12.22 | $12.43 | $12.43 | 463,132 |
| 2021-09-07 | $12.30 | $12.80 | $12.21 | $12.55 | $12.55 | 326,010 |
| 2021-09-03 | $12.96 | $12.96 | $12.13 | $12.32 | $12.32 | 307,905 |
| 2021-09-02 | $12.84 | $13.00 | $12.33 | $12.97 | $12.97 | 265,555 |
| 2021-09-01 | $12.69 | $12.84 | $12.49 | $12.81 | $12.81 | 274,400 |
| 2021-08-31 | $12.23 | $12.64 | $12.18 | $12.58 | $12.58 | 198,032 |
| 2021-08-30 | $12.64 | $12.91 | $12.16 | $12.26 | $12.26 | 408,604 |
| 2021-08-27 | $12.65 | $13.19 | $12.55 | $12.79 | $12.79 | 429,431 |
| 2021-08-26 | $12.85 | $13.30 | $12.50 | $12.72 | $12.72 | 277,450 |
| 2021-08-25 | $13.17 | $13.23 | $12.75 | $12.89 | $12.89 | 263,569 |
| 2021-08-24 | $12.57 | $13.22 | $12.55 | $13.11 | $13.11 | 362,025 |
| 2021-08-23 | $12.29 | $13.10 | $12.13 | $12.55 | $12.55 | 1,040,670 |
| 2021-08-20 | $11.56 | $12.46 | $11.52 | $12.20 | $12.20 | 533,482 |
| 2021-08-19 | $11.99 | $12.12 | $11.64 | $11.66 | $11.66 | 550,011 |
| 2021-08-18 | $12.26 | $12.52 | $12.04 | $12.04 | $12.04 | 180,333 |
| 2021-08-17 | $11.58 | $12.41 | $11.52 | $12.34 | $12.34 | 296,017 |
| 2021-08-16 | $12.15 | $12.22 | $11.70 | $11.76 | $11.76 | 349,576 |
| 2021-08-13 | $12.44 | $12.56 | $12.15 | $12.24 | $12.24 | 285,282 |
| 2021-08-12 | $12.37 | $12.54 | $12.00 | $12.44 | $12.44 | 319,843 |
| 2021-08-11 | $12.52 | $12.64 | $12.32 | $12.44 | $12.44 | 226,375 |
| 2021-08-10 | $12.97 | $12.97 | $12.52 | $12.58 | $12.58 | 307,519 |
| 2021-08-09 | $13.13 | $13.33 | $12.83 | $12.95 | $12.95 | 382,790 |
| 2021-08-06 | $13.41 | $13.42 | $13.02 | $13.13 | $13.13 | 317,951 |
| 2021-08-05 | $12.90 | $13.54 | $12.65 | $13.50 | $13.50 | 897,665 |
| 2021-08-04 | $14.06 | $14.10 | $12.65 | $12.83 | $12.83 | 1,619,983 |
| 2021-08-03 | $15.89 | $15.92 | $12.63 | $13.69 | $13.69 | 2,721,887 |
| 2021-08-02 | $15.51 | $16.68 | $15.20 | $16.23 | $16.23 | 806,640 |
| 2021-07-30 | $15.00 | $15.61 | $15.00 | $15.33 | $15.33 | 422,353 |
| 2021-07-29 | $15.42 | $16.34 | $14.80 | $14.93 | $14.93 | 665,654 |
| 2021-07-28 | $14.67 | $15.41 | $14.61 | $15.36 | $15.36 | 1,130,461 |
| 2021-07-27 | $14.11 | $14.87 | $13.77 | $14.60 | $14.60 | 634,118 |
| 2021-07-26 | $14.51 | $14.58 | $13.93 | $14.15 | $14.15 | 416,424 |
| 2021-07-23 | $14.23 | $14.62 | $14.08 | $14.50 | $14.50 | 660,529 |
| 2021-07-22 | $13.91 | $14.51 | $13.82 | $14.15 | $14.15 | 231,465 |
| 2021-07-21 | $13.85 | $14.19 | $13.75 | $14.14 | $14.14 | 156,528 |
| 2021-07-20 | $13.58 | $14.00 | $13.39 | $13.93 | $13.93 | 291,083 |
| 2021-07-19 | $13.55 | $13.64 | $13.09 | $13.57 | $13.57 | 260,515 |
| 2021-07-16 | $13.65 | $14.07 | $13.20 | $13.53 | $13.53 | 408,194 |
| 2021-07-15 | $13.43 | $13.59 | $13.12 | $13.52 | $13.52 | 326,638 |
| 2021-07-14 | $13.96 | $13.96 | $13.33 | $13.44 | $13.44 | 391,517 |
| 2021-07-13 | $14.19 | $14.52 | $13.50 | $13.82 | $13.82 | 268,726 |
| 2021-07-12 | $14.50 | $14.55 | $13.83 | $14.28 | $14.28 | 379,206 |
| 2021-07-09 | $14.25 | $14.52 | $13.90 | $14.52 | $14.52 | 314,741 |
| 2021-07-08 | $13.86 | $14.51 | $13.79 | $14.13 | $14.13 | 251,498 |
| 2021-07-07 | $13.75 | $14.39 | $13.49 | $14.10 | $14.10 | 1,210,172 |
| 2021-07-06 | $14.15 | $14.23 | $13.71 | $13.75 | $13.75 | 189,926 |
| 2021-07-02 | $14.66 | $14.66 | $13.96 | $14.08 | $14.08 | 201,916 |
| 2021-07-01 | $13.98 | $14.51 | $13.93 | $14.49 | $14.49 | 226,602 |
| 2021-06-30 | $14.20 | $14.43 | $13.85 | $13.93 | $13.93 | 253,629 |
| 2021-06-29 | $14.60 | $14.65 | $14.07 | $14.33 | $14.33 | 353,161 |
| 2021-06-28 | $15.06 | $15.29 | $14.50 | $14.55 | $14.55 | 285,358 |
| 2021-06-25 | $14.91 | $15.17 | $14.55 | $15.03 | $15.03 | 911,719 |
| 2021-06-24 | $14.39 | $14.85 | $14.39 | $14.77 | $14.77 | 227,923 |
| 2021-06-23 | $14.42 | $14.51 | $14.02 | $14.32 | $14.32 | 173,845 |
| 2021-06-22 | $14.09 | $14.34 | $13.95 | $14.29 | $14.29 | 183,977 |
| 2021-06-21 | $15.00 | $15.03 | $13.92 | $14.22 | $14.22 | 489,040 |
| 2021-06-18 | $14.54 | $15.07 | $14.43 | $15.02 | $15.02 | 1,476,678 |
| 2021-06-17 | $14.73 | $15.18 | $14.57 | $14.76 | $14.76 | 269,298 |
| 2021-06-16 | $14.53 | $14.81 | $14.39 | $14.76 | $14.76 | 322,216 |
| 2021-06-15 | $15.28 | $15.29 | $14.54 | $14.61 | $14.61 | 476,755 |
| 2021-06-14 | $15.00 | $15.29 | $14.92 | $15.24 | $15.24 | 375,311 |
| 2021-06-11 | $14.75 | $15.21 | $14.58 | $14.86 | $14.86 | 360,689 |
| 2021-06-10 | $14.29 | $15.04 | $14.22 | $14.83 | $14.83 | 633,274 |
| 2021-06-09 | $14.45 | $15.44 | $14.32 | $14.39 | $14.39 | 443,506 |
| 2021-06-08 | $13.76 | $14.31 | $13.54 | $14.19 | $14.19 | 1,627,342 |
| 2021-06-07 | $13.35 | $14.06 | $13.35 | $13.74 | $13.74 | 889,045 |
| 2021-06-04 | $13.40 | $13.51 | $13.26 | $13.34 | $13.34 | 262,625 |
| 2021-06-03 | $13.20 | $13.60 | $13.02 | $13.31 | $13.31 | 268,984 |
| 2021-06-02 | $13.17 | $13.59 | $13.11 | $13.30 | $13.30 | 434,189 |
| 2021-06-01 | $13.60 | $13.74 | $13.15 | $13.24 | $13.24 | 423,329 |
| 2021-05-28 | $13.58 | $14.20 | $13.44 | $13.63 | $13.63 | 390,462 |
| 2021-05-27 | $13.37 | $13.70 | $13.27 | $13.54 | $13.54 | 479,084 |
| 2021-05-26 | $13.30 | $13.51 | $13.00 | $13.22 | $13.22 | 442,019 |
| 2021-05-25 | $13.75 | $13.96 | $13.07 | $13.28 | $13.28 | 415,580 |
| 2021-05-24 | $14.10 | $14.23 | $13.64 | $13.72 | $13.72 | 242,357 |
| 2021-05-21 | $14.56 | $14.60 | $13.94 | $13.98 | $13.98 | 254,826 |
| 2021-05-20 | $13.99 | $14.57 | $13.95 | $14.40 | $14.40 | 195,560 |
| 2021-05-19 | $14.15 | $14.47 | $13.80 | $13.98 | $13.98 | 207,875 |
| 2021-05-18 | $14.02 | $14.58 | $13.91 | $14.10 | $14.10 | 152,098 |
| 2021-05-17 | $14.06 | $14.47 | $13.90 | $14.00 | $14.00 | 198,065 |
| 2021-05-14 | $13.94 | $14.17 | $13.83 | $14.13 | $14.13 | 474,792 |
| 2021-05-13 | $14.97 | $15.10 | $13.77 | $13.83 | $13.83 | 483,926 |
| 2021-05-12 | $15.30 | $15.35 | $14.55 | $14.73 | $14.73 | 239,012 |
| 2021-05-11 | $14.54 | $15.66 | $14.26 | $15.30 | $15.30 | 437,720 |
| 2021-05-10 | $14.61 | $14.89 | $14.13 | $14.71 | $14.71 | 346,287 |
| 2021-05-07 | $14.80 | $15.25 | $14.42 | $14.63 | $14.63 | 335,056 |
| 2021-05-06 | $14.85 | $15.10 | $14.35 | $14.62 | $14.62 | 285,267 |
| 2021-05-05 | $15.72 | $16.12 | $14.96 | $15.04 | $15.04 | 345,308 |
| 2021-05-04 | $16.38 | $16.44 | $15.53 | $15.78 | $15.78 | 315,869 |
| 2021-05-03 | $16.70 | $16.77 | $16.11 | $16.52 | $16.52 | 180,008 |
| 2021-04-30 | $16.63 | $17.34 | $16.31 | $16.46 | $16.46 | 242,343 |
| 2021-04-29 | $17.32 | $17.44 | $16.42 | $16.88 | $16.88 | 216,483 |
| 2021-04-28 | $16.61 | $17.24 | $16.24 | $17.13 | $17.13 | 237,867 |
| 2021-04-27 | $17.00 | $17.46 | $16.61 | $16.68 | $16.68 | 308,282 |
| 2021-04-26 | $16.41 | $16.97 | $16.07 | $16.90 | $16.90 | 317,421 |
| 2021-04-23 | $16.78 | $17.08 | $16.20 | $16.43 | $16.43 | 349,582 |
| 2021-04-22 | $16.55 | $16.97 | $15.94 | $16.54 | $16.54 | 352,041 |
| 2021-04-21 | $16.17 | $16.52 | $15.87 | $16.51 | $16.51 | 248,560 |
| 2021-04-20 | $15.34 | $16.10 | $15.28 | $16.10 | $16.10 | 468,690 |
| 2021-04-19 | $15.39 | $15.70 | $15.12 | $15.47 | $15.47 | 329,076 |
| 2021-04-16 | $16.44 | $16.63 | $15.38 | $15.63 | $15.63 | 843,581 |
| 2021-04-15 | $16.21 | $16.94 | $16.10 | $16.44 | $16.44 | 571,884 |
| 2021-04-14 | $15.57 | $16.88 | $15.52 | $16.24 | $16.24 | 522,770 |
| 2021-04-13 | $16.15 | $16.66 | $15.50 | $15.70 | $15.70 | 467,178 |
| 2021-04-12 | $17.69 | $17.71 | $15.91 | $16.15 | $16.15 | 720,848 |
| 2021-04-09 | $17.93 | $18.14 | $17.47 | $17.69 | $17.69 | 425,618 |
| 2021-04-08 | $18.45 | $18.72 | $17.57 | $18.13 | $18.13 | 499,436 |
| 2021-04-07 | $17.73 | $18.51 | $17.60 | $18.27 | $18.27 | 492,017 |
| 2021-04-06 | $18.91 | $19.24 | $17.89 | $17.89 | $17.89 | 323,831 |
| 2021-04-05 | $18.38 | $19.14 | $18.25 | $19.09 | $19.09 | 526,349 |
| 2021-04-01 | $18.81 | $19.20 | $18.26 | $18.48 | $18.48 | 561,663 |
| 2021-03-31 | $18.24 | $18.74 | $18.02 | $18.51 | $18.51 | 463,639 |
| 2021-03-30 | $17.14 | $18.24 | $16.90 | $18.09 | $18.09 | 488,081 |
| 2021-03-29 | $16.50 | $18.12 | $16.50 | $17.41 | $17.41 | 834,819 |
| 2021-03-26 | $16.76 | $16.99 | $16.04 | $16.69 | $16.69 | 491,304 |
| 2021-03-25 | $16.23 | $16.91 | $15.72 | $16.68 | $16.68 | 952,289 |
| 2021-03-24 | $18.03 | $18.99 | $16.83 | $16.93 | $16.93 | 895,627 |
| 2021-03-23 | $19.10 | $19.10 | $17.90 | $18.13 | $18.13 | 759,284 |
| 2021-03-22 | $20.14 | $20.76 | $18.96 | $19.28 | $19.28 | 1,054,978 |
| 2021-03-19 | $23.50 | $23.70 | $19.75 | $20.14 | $20.14 | 3,376,433 |
| 2021-03-18 | $22.60 | $23.00 | $21.65 | $21.72 | $21.72 | 2,832,674 |
| 2021-03-17 | $23.05 | $23.05 | $22.02 | $22.46 | $22.46 | 716,406 |
| 2021-03-16 | $23.00 | $23.49 | $22.50 | $22.89 | $22.89 | 398,506 |
| 2021-03-15 | $23.82 | $23.90 | $22.56 | $22.84 | $22.84 | 539,042 |
| 2021-03-12 | $23.50 | $23.77 | $22.74 | $23.22 | $23.22 | 512,511 |
| 2021-03-11 | $23.60 | $24.22 | $23.05 | $23.91 | $23.91 | 649,060 |
| 2021-03-10 | $23.76 | $23.99 | $22.45 | $22.85 | $22.85 | 322,550 |
| 2021-03-09 | $21.87 | $22.98 | $21.61 | $22.90 | $22.90 | 275,917 |
| 2021-03-08 | $22.41 | $23.09 | $21.42 | $21.60 | $21.60 | 378,068 |
| 2021-03-05 | $22.55 | $22.63 | $20.67 | $22.37 | $22.37 | 696,989 |
| 2021-03-04 | $22.23 | $22.84 | $21.26 | $21.90 | $21.90 | 691,066 |
| 2021-03-03 | $21.20 | $22.19 | $20.67 | $21.75 | $21.75 | 455,580 |
| 2021-03-02 | $22.13 | $22.14 | $20.96 | $21.17 | $21.17 | 648,321 |
| 2021-03-01 | $21.29 | $22.20 | $21.11 | $21.89 | $21.89 | 422,238 |
| 2021-02-26 | $20.65 | $21.33 | $19.83 | $20.57 | $20.57 | 402,176 |
| 2021-02-25 | $22.37 | $22.98 | $20.60 | $20.82 | $20.82 | 303,482 |
| 2021-02-24 | $21.90 | $22.34 | $21.20 | $21.87 | $21.87 | 498,922 |
| 2021-02-23 | $23.00 | $23.22 | $21.61 | $21.84 | $21.84 | 584,002 |
| 2021-02-22 | $23.97 | $24.70 | $23.00 | $23.34 | $23.34 | 392,358 |
| 2021-02-19 | $24.05 | $24.51 | $23.45 | $23.97 | $23.97 | 344,172 |
| 2021-02-18 | $23.40 | $24.45 | $22.81 | $23.90 | $23.90 | 663,834 |
| 2021-02-17 | $21.95 | $23.00 | $21.25 | $22.52 | $22.52 | 347,659 |
| 2021-02-16 | $21.01 | $22.08 | $20.55 | $21.86 | $21.86 | 413,086 |
| 2021-02-12 | $20.89 | $21.67 | $20.10 | $20.44 | $20.44 | 227,261 |
| 2021-02-11 | $22.00 | $22.74 | $20.35 | $20.90 | $20.90 | 257,959 |
| 2021-02-10 | $22.63 | $23.18 | $21.59 | $21.83 | $21.83 | 185,552 |
| 2021-02-09 | $23.54 | $23.72 | $22.18 | $22.44 | $22.44 | 348,539 |
| 2021-02-08 | $21.43 | $23.03 | $20.51 | $23.03 | $23.03 | 295,408 |
| 2021-02-05 | $20.75 | $21.46 | $20.04 | $21.41 | $21.41 | 217,536 |
| 2021-02-04 | $21.43 | $21.96 | $20.38 | $20.54 | $20.54 | 316,914 |
| 2021-02-03 | $21.63 | $22.18 | $20.93 | $21.17 | $21.17 | 347,481 |
| 2021-02-02 | $21.00 | $21.82 | $20.39 | $21.55 | $21.55 | 290,277 |
| 2021-02-01 | $20.30 | $20.91 | $19.61 | $20.80 | $20.80 | 307,818 |
| 2021-01-29 | $19.25 | $19.79 | $18.79 | $19.69 | $19.69 | 253,308 |
| 2021-01-28 | $19.44 | $20.00 | $18.68 | $19.04 | $19.04 | 190,642 |
| 2021-01-27 | $19.34 | $20.30 | $18.28 | $19.44 | $19.44 | 369,566 |
| 2021-01-26 | $20.06 | $20.48 | $19.06 | $19.72 | $19.72 | 422,836 |
| 2021-01-25 | $18.35 | $19.94 | $18.34 | $19.77 | $19.77 | 367,329 |
| 2021-01-22 | $17.27 | $18.35 | $16.85 | $18.27 | $18.27 | 320,941 |
| 2021-01-21 | $18.74 | $18.99 | $17.37 | $17.47 | $17.47 | 360,690 |
| 2021-01-20 | $20.26 | $20.50 | $18.63 | $18.70 | $18.70 | 302,156 |
| 2021-01-19 | $20.00 | $21.65 | $19.05 | $20.22 | $20.22 | 593,646 |
| 2021-01-15 | $19.25 | $20.35 | $19.11 | $19.85 | $19.85 | 487,326 |
| 2021-01-14 | $18.55 | $19.85 | $18.37 | $19.57 | $19.57 | 211,964 |
| 2021-01-13 | $18.73 | $18.91 | $18.16 | $18.32 | $18.32 | 165,376 |
| 2021-01-12 | $19.59 | $19.89 | $18.56 | $18.87 | $18.87 | 183,406 |
| 2021-01-11 | $18.89 | $19.98 | $18.66 | $19.59 | $19.59 | 219,381 |
| 2021-01-08 | $18.60 | $19.58 | $18.56 | $18.98 | $18.98 | 228,497 |
| 2021-01-07 | $17.54 | $18.76 | $17.54 | $18.51 | $18.51 | 210,988 |
| 2021-01-06 | $17.05 | $17.54 | $16.65 | $17.40 | $17.40 | 260,628 |
| 2021-01-05 | $17.14 | $17.43 | $16.76 | $17.09 | $17.09 | 191,580 |
| 2021-01-04 | $17.67 | $17.67 | $16.95 | $17.07 | $17.07 | 192,110 |
| 2020-12-31 | $17.52 | $18.05 | $17.11 | $17.67 | $17.67 | 256,604 |
| 2020-12-30 | $17.58 | $17.85 | $17.26 | $17.56 | $17.56 | 157,029 |
| 2020-12-29 | $17.45 | $17.89 | $16.88 | $17.54 | $17.54 | 231,613 |
| 2020-12-28 | $19.15 | $19.31 | $17.20 | $17.32 | $17.32 | 272,750 |
| 2020-12-24 | $18.52 | $19.31 | $18.10 | $19.00 | $19.00 | 218,356 |
| 2020-12-23 | $19.96 | $19.96 | $18.10 | $18.25 | $18.25 | 291,256 |
| 2020-12-22 | $19.56 | $20.03 | $19.23 | $19.57 | $19.57 | 272,282 |
| 2020-12-21 | $18.80 | $19.93 | $18.66 | $19.61 | $19.61 | 373,818 |
| 2020-12-18 | $19.86 | $20.14 | $18.72 | $19.40 | $19.40 | 2,394,686 |
| 2020-12-17 | $19.73 | $19.99 | $19.40 | $19.77 | $19.77 | 293,392 |
| 2020-12-16 | $19.45 | $20.00 | $19.45 | $19.60 | $19.60 | 185,380 |
| 2020-12-15 | $19.47 | $20.49 | $18.66 | $19.58 | $19.58 | 283,584 |
| 2020-12-14 | $18.51 | $20.09 | $18.50 | $19.48 | $19.48 | 312,313 |
| 2020-12-11 | $17.91 | $18.42 | $17.86 | $18.13 | $18.13 | 236,254 |
| 2020-12-10 | $17.06 | $18.31 | $17.02 | $18.09 | $18.09 | 268,873 |
| 2020-12-09 | $18.27 | $18.43 | $16.69 | $17.14 | $17.14 | 309,797 |
| 2020-12-08 | $17.50 | $18.30 | $17.46 | $18.19 | $18.19 | 252,479 |
| 2020-12-07 | $17.21 | $18.13 | $17.21 | $17.45 | $17.45 | 160,058 |
| 2020-12-04 | $18.85 | $18.85 | $17.41 | $17.76 | $17.76 | 277,472 |
| 2020-12-03 | $19.11 | $19.18 | $18.13 | $18.71 | $18.71 | 384,870 |
| 2020-12-02 | $18.67 | $19.19 | $17.80 | $19.00 | $19.00 | 324,294 |
| 2020-12-01 | $18.80 | $19.09 | $18.43 | $18.88 | $18.88 | 387,392 |
| 2020-11-30 | $18.49 | $19.40 | $17.72 | $18.66 | $18.66 | 537,340 |
| 2020-11-27 | $17.70 | $18.42 | $17.58 | $18.26 | $18.26 | 219,316 |
| 2020-11-25 | $17.11 | $17.72 | $16.87 | $17.70 | $17.70 | 388,102 |
| 2020-11-24 | $15.84 | $17.48 | $15.30 | $17.03 | $17.03 | 607,199 |
| 2020-11-23 | $15.58 | $15.97 | $15.12 | $15.50 | $15.50 | 781,486 |
| 2020-11-20 | $14.87 | $15.20 | $14.55 | $14.88 | $14.88 | 334,002 |
| 2020-11-19 | $14.76 | $15.20 | $14.75 | $14.92 | $14.92 | 230,977 |
| 2020-11-18 | $15.21 | $15.73 | $14.78 | $14.80 | $14.80 | 377,591 |
| 2020-11-17 | $15.70 | $16.17 | $15.00 | $15.23 | $15.23 | 416,129 |
| 2020-11-16 | $15.97 | $16.77 | $15.59 | $15.92 | $15.92 | 525,519 |
| 2020-11-13 | $15.65 | $16.22 | $15.55 | $15.65 | $15.65 | 269,305 |
| 2020-11-12 | $15.35 | $16.00 | $15.21 | $15.55 | $15.55 | 379,390 |
| 2020-11-11 | $15.32 | $15.96 | $15.05 | $15.51 | $15.51 | 281,424 |
| 2020-11-10 | $15.05 | $15.43 | $14.67 | $15.05 | $15.05 | 455,797 |
| 2020-11-09 | $15.67 | $15.97 | $14.93 | $15.05 | $15.05 | 435,651 |
| 2020-11-06 | $15.92 | $16.18 | $15.19 | $15.25 | $15.25 | 244,793 |
| 2020-11-05 | $16.05 | $16.68 | $15.84 | $16.22 | $16.22 | 290,454 |
| 2020-11-04 | $15.35 | $16.51 | $15.35 | $16.21 | $16.21 | 409,796 |
| 2020-11-03 | $15.67 | $15.70 | $15.16 | $15.46 | $15.46 | 514,178 |
| 2020-11-02 | $15.85 | $15.98 | $15.16 | $15.42 | $15.42 | 222,144 |
| 2020-10-30 | $16.43 | $16.43 | $15.28 | $15.66 | $15.66 | 257,610 |
| 2020-10-29 | $16.82 | $16.98 | $15.64 | $16.00 | $16.00 | 413,180 |
| 2020-10-28 | $18.01 | $18.28 | $16.73 | $16.82 | $16.82 | 346,962 |
| 2020-10-27 | $18.25 | $18.60 | $18.02 | $18.43 | $18.43 | 509,078 |
| 2020-10-26 | $18.71 | $19.10 | $17.82 | $18.21 | $18.21 | 556,343 |
| 2020-10-23 | $17.98 | $18.81 | $17.50 | $18.76 | $18.76 | 308,915 |
| 2020-10-22 | $17.40 | $18.21 | $17.40 | $17.93 | $17.93 | 193,253 |
| 2020-10-21 | $17.42 | $17.79 | $17.10 | $17.32 | $17.32 | 497,116 |
| 2020-10-20 | $18.32 | $18.32 | $17.05 | $17.35 | $17.35 | 274,379 |
| 2020-10-19 | $18.53 | $18.84 | $18.01 | $18.20 | $18.20 | 320,259 |
| 2020-10-16 | $18.56 | $19.02 | $18.33 | $18.41 | $18.41 | 196,745 |
| 2020-10-15 | $19.33 | $19.33 | $18.28 | $18.55 | $18.55 | 278,771 |
| 2020-10-14 | $20.81 | $20.81 | $19.35 | $19.41 | $19.41 | 293,403 |
| 2020-10-13 | $21.00 | $21.00 | $20.13 | $20.62 | $20.62 | 329,868 |
| 2020-10-12 | $21.05 | $21.24 | $20.21 | $21.15 | $21.15 | 720,340 |
| 2020-10-09 | $20.28 | $21.01 | $20.00 | $20.95 | $20.95 | 314,013 |
| 2020-10-08 | $19.50 | $20.73 | $19.43 | $20.28 | $20.28 | 583,765 |
| 2020-10-07 | $18.73 | $19.48 | $18.02 | $19.20 | $19.20 | 534,799 |
| 2020-10-06 | $16.95 | $19.84 | $16.40 | $18.74 | $18.74 | 2,354,338 |
| 2020-10-05 | $15.25 | $16.15 | $15.00 | $15.84 | $15.84 | 633,065 |
| 2020-10-02 | $14.97 | $15.47 | $14.60 | $15.10 | $15.10 | 327,515 |
| 2020-10-01 | $15.25 | $15.45 | $14.87 | $15.33 | $15.33 | 503,683 |
| 2020-09-30 | $15.55 | $15.68 | $14.91 | $15.32 | $15.32 | 499,051 |
| 2020-09-29 | $15.14 | $15.73 | $14.92 | $15.55 | $15.55 | 464,681 |
| 2020-09-28 | $15.93 | $15.96 | $15.14 | $15.42 | $15.42 | 242,569 |
| 2020-09-25 | $15.21 | $15.93 | $15.17 | $15.82 | $15.82 | 354,496 |
| 2020-09-24 | $15.63 | $15.98 | $14.95 | $15.21 | $15.21 | 211,081 |
| 2020-09-23 | $16.60 | $16.66 | $15.70 | $15.75 | $15.75 | 196,146 |
| 2020-09-22 | $16.46 | $16.70 | $15.62 | $16.59 | $16.59 | 308,710 |
| 2020-09-21 | $17.03 | $17.13 | $15.68 | $15.77 | $15.77 | 376,635 |
| 2020-09-18 | $17.04 | $17.53 | $16.81 | $17.24 | $17.24 | 1,361,971 |
| 2020-09-17 | $16.92 | $17.10 | $16.74 | $16.90 | $16.90 | 213,362 |
| 2020-09-16 | $17.35 | $17.95 | $17.01 | $17.14 | $17.14 | 281,623 |
| 2020-09-15 | $16.79 | $17.88 | $16.65 | $17.34 | $17.34 | 419,542 |
| 2020-09-14 | $16.08 | $16.85 | $16.08 | $16.48 | $16.48 | 605,353 |
| 2020-09-11 | $15.52 | $16.15 | $15.52 | $15.88 | $15.88 | 318,886 |
| 2020-09-10 | $15.95 | $16.43 | $15.49 | $15.50 | $15.50 | 209,101 |
| 2020-09-09 | $15.59 | $16.59 | $15.59 | $15.95 | $15.95 | 251,371 |
| 2020-09-08 | $15.07 | $15.85 | $15.01 | $15.56 | $15.56 | 286,928 |
| 2020-09-04 | $15.78 | $15.82 | $14.51 | $15.37 | $15.37 | 430,624 |
| 2020-09-03 | $16.50 | $16.98 | $15.62 | $15.71 | $15.71 | 340,765 |
| 2020-09-02 | $16.48 | $16.59 | $16.06 | $16.53 | $16.53 | 299,938 |
| 2020-09-01 | $17.67 | $17.83 | $16.32 | $16.60 | $16.60 | 313,221 |
| 2020-08-31 | $16.66 | $17.90 | $16.65 | $17.67 | $17.67 | 316,807 |
| 2020-08-28 | $16.14 | $16.69 | $15.90 | $16.52 | $16.52 | 273,871 |
| 2020-08-27 | $17.18 | $17.20 | $16.09 | $16.29 | $16.29 | 269,463 |
| 2020-08-26 | $17.72 | $17.98 | $17.02 | $17.07 | $17.07 | 244,771 |
| 2020-08-25 | $17.30 | $18.33 | $17.21 | $17.80 | $17.80 | 369,892 |
| 2020-08-24 | $17.78 | $17.94 | $17.20 | $17.29 | $17.29 | 304,435 |
| 2020-08-21 | $17.81 | $17.94 | $17.18 | $17.64 | $17.64 | 303,599 |
| 2020-08-20 | $17.37 | $18.09 | $17.25 | $17.95 | $17.95 | 318,913 |
| 2020-08-19 | $17.78 | $17.96 | $17.30 | $17.40 | $17.40 | 302,995 |
| 2020-08-18 | $17.70 | $18.11 | $17.25 | $17.90 | $17.90 | 433,106 |
| 2020-08-17 | $17.70 | $18.04 | $17.30 | $17.47 | $17.47 | 824,837 |
| 2020-08-14 | $18.60 | $18.76 | $17.58 | $17.70 | $17.70 | 320,257 |
| 2020-08-13 | $18.30 | $19.16 | $18.30 | $18.72 | $18.72 | 292,749 |
| 2020-08-12 | $19.16 | $19.50 | $18.24 | $18.31 | $18.31 | 378,050 |
| 2020-08-11 | $20.02 | $20.02 | $18.99 | $19.04 | $19.04 | 232,448 |
| 2020-08-10 | $19.79 | $20.49 | $19.78 | $20.00 | $20.00 | 269,625 |
| 2020-08-07 | $19.57 | $19.94 | $19.23 | $19.70 | $19.70 | 162,173 |
| 2020-08-06 | $19.68 | $19.90 | $19.20 | $19.60 | $19.60 | 192,780 |
| 2020-08-05 | $19.24 | $19.80 | $18.96 | $19.77 | $19.77 | 215,851 |
| 2020-08-04 | $19.54 | $19.61 | $19.00 | $19.12 | $19.12 | 216,113 |
| 2020-08-03 | $19.53 | $19.76 | $19.13 | $19.65 | $19.65 | 215,092 |
| 2020-07-31 | $19.60 | $20.06 | $19.13 | $19.52 | $19.52 | 319,862 |
| 2020-07-30 | $19.40 | $19.93 | $19.11 | $19.62 | $19.62 | 349,663 |
| 2020-07-29 | $20.16 | $20.59 | $19.02 | $19.36 | $19.36 | 399,974 |
| 2020-07-28 | $19.97 | $20.46 | $19.67 | $20.09 | $20.09 | 243,321 |
| 2020-07-27 | $19.96 | $20.32 | $19.52 | $20.09 | $20.09 | 395,633 |
| 2020-07-24 | $20.38 | $20.59 | $19.56 | $20.03 | $20.03 | 557,635 |
| 2020-07-23 | $21.85 | $21.88 | $20.42 | $20.73 | $20.73 | 573,117 |
| 2020-07-22 | $22.75 | $23.00 | $21.09 | $21.35 | $21.35 | 2,257,346 |
| 2020-07-21 | $21.84 | $22.06 | $21.01 | $21.65 | $21.65 | 955,845 |
| 2020-07-20 | $23.27 | $24.50 | $23.27 | $23.88 | $23.88 | 128,489 |
| 2020-07-17 | $22.38 | $23.68 | $22.01 | $23.43 | $23.43 | 284,900 |
| 2020-07-16 | $22.18 | $22.50 | $21.56 | $22.12 | $22.12 | 294,400 |
| 2020-07-15 | $22.37 | $22.77 | $21.80 | $22.46 | $22.46 | 148,700 |
| 2020-07-14 | $21.22 | $22.10 | $20.80 | $21.99 | $21.99 | 138,400 |
| 2020-07-13 | $22.34 | $22.69 | $21.26 | $21.27 | $21.27 | 301,700 |
| 2020-07-10 | $23.50 | $23.80 | $22.08 | $22.25 | $22.25 | 277,700 |
| 2020-07-09 | $23.95 | $24.59 | $22.55 | $23.04 | $23.04 | 438,300 |
| 2020-07-08 | $22.89 | $24.05 | $22.89 | $23.27 | $23.27 | 288,300 |
| 2020-07-07 | $22.94 | $23.28 | $22.33 | $22.85 | $22.85 | 171,200 |
| 2020-07-06 | $24.23 | $24.62 | $23.01 | $23.05 | $23.05 | 245,500 |
| 2020-07-02 | $24.99 | $25.24 | $23.25 | $23.73 | $23.73 | 398,400 |
| 2020-07-01 | $25.62 | $26.14 | $24.77 | $25.53 | $25.53 | 262,600 |
| 2020-06-30 | $26.97 | $27.30 | $24.72 | $25.48 | $25.48 | 461,100 |
| 2020-06-29 | $26.51 | $28.67 | $25.44 | $26.00 | $26.00 | 1,144,400 |
| 2020-06-26 | $25.13 | $25.19 | $22.77 | $23.03 | $23.03 | 840,563 |
| 2020-06-25 | $24.70 | $25.42 | $24.57 | $25.19 | $25.19 | 167,006 |
| 2020-06-24 | $24.26 | $25.29 | $24.15 | $24.68 | $24.68 | 113,499 |
| 2020-06-23 | $25.16 | $25.41 | $24.10 | $24.40 | $24.40 | 173,885 |
| 2020-06-22 | $24.41 | $25.61 | $24.05 | $25.01 | $25.01 | 215,385 |
| 2020-06-19 | $24.69 | $25.11 | $23.89 | $24.45 | $24.45 | 430,318 |
| 2020-06-18 | $24.06 | $24.95 | $24.06 | $24.53 | $24.53 | 335,853 |
| 2020-06-17 | $23.63 | $24.71 | $23.63 | $24.21 | $24.21 | 130,171 |
| 2020-06-16 | $24.45 | $24.77 | $23.40 | $23.63 | $23.63 | 274,809 |
| 2020-06-15 | $21.35 | $23.90 | $21.00 | $23.46 | $23.46 | 294,957 |
| 2020-06-12 | $21.05 | $21.91 | $21.01 | $21.52 | $21.52 | 141,212 |
| 2020-06-11 | $23.42 | $23.73 | $20.44 | $20.64 | $20.64 | 237,320 |
| 2020-06-10 | $23.09 | $25.20 | $23.09 | $24.24 | $24.24 | 302,904 |
| 2020-06-09 | $23.73 | $24.02 | $22.85 | $23.05 | $23.05 | 160,559 |
| 2020-06-08 | $21.55 | $24.53 | $21.22 | $23.99 | $23.99 | 473,464 |
| 2020-06-05 | $21.57 | $22.43 | $20.81 | $21.55 | $21.55 | 217,683 |
| 2020-06-04 | $21.20 | $21.73 | $20.79 | $21.14 | $21.14 | 155,621 |
| 2020-06-03 | $20.96 | $21.57 | $20.55 | $21.15 | $21.15 | 133,503 |
| 2020-06-02 | $21.56 | $21.64 | $19.81 | $20.89 | $20.89 | 206,402 |
| 2020-06-01 | $20.81 | $21.97 | $20.22 | $21.57 | $21.57 | 189,711 |
| 2020-05-29 | $20.84 | $21.40 | $20.05 | $20.87 | $20.87 | 444,845 |
| 2020-05-28 | $20.81 | $21.68 | $20.80 | $20.87 | $20.87 | 137,903 |
| 2020-05-27 | $21.85 | $21.85 | $19.68 | $20.82 | $20.82 | 183,561 |
| 2020-05-26 | $21.98 | $22.27 | $21.51 | $21.76 | $21.76 | 133,384 |
| 2020-05-22 | $21.40 | $21.96 | $21.04 | $21.44 | $21.44 | 126,353 |
| 2020-05-21 | $21.44 | $22.53 | $21.33 | $21.62 | $21.62 | 168,617 |
| 2020-05-20 | $19.82 | $22.38 | $19.65 | $21.66 | $21.66 | 295,923 |
| 2020-05-19 | $21.79 | $22.08 | $19.82 | $19.90 | $19.90 | 208,369 |
| 2020-05-18 | $22.29 | $22.39 | $21.38 | $21.48 | $21.48 | 353,197 |
| 2020-05-15 | $21.04 | $21.81 | $20.64 | $21.46 | $21.46 | 509,735 |
| 2020-05-14 | $20.06 | $21.50 | $19.51 | $21.00 | $21.00 | 1,289,643 |
| 2020-05-13 | $21.22 | $21.79 | $18.68 | $18.99 | $18.99 | 145,424 |
| 2020-05-12 | $22.75 | $22.77 | $21.00 | $21.13 | $21.13 | 164,528 |
| 2020-05-11 | $20.61 | $22.48 | $20.26 | $22.33 | $22.33 | 303,765 |
| 2020-05-08 | $20.55 | $21.14 | $20.10 | $20.43 | $20.43 | 140,952 |
| 2020-05-07 | $21.20 | $21.49 | $20.25 | $20.39 | $20.39 | 142,571 |
| 2020-05-06 | $20.30 | $21.11 | $20.04 | $20.96 | $20.96 | 184,067 |
| 2020-05-05 | $20.20 | $20.99 | $19.98 | $20.30 | $20.30 | 330,231 |
| 2020-05-04 | $18.87 | $20.08 | $18.52 | $19.95 | $19.95 | 180,262 |
| 2020-05-01 | $19.58 | $20.63 | $18.68 | $19.06 | $19.06 | 169,905 |
| 2020-04-30 | $19.19 | $20.28 | $18.92 | $19.95 | $19.95 | 183,943 |
| 2020-04-29 | $21.10 | $21.10 | $18.37 | $19.54 | $19.54 | 290,766 |
| 2020-04-28 | $21.33 | $22.32 | $19.40 | $20.83 | $20.83 | 258,127 |
| 2020-04-27 | $19.87 | $21.00 | $19.06 | $21.00 | $21.00 | 368,638 |
| 2020-04-24 | $18.62 | $20.08 | $18.45 | $19.86 | $19.86 | 173,742 |
| 2020-04-23 | $20.39 | $20.88 | $18.11 | $18.57 | $18.57 | 334,110 |
| 2020-04-22 | $20.69 | $21.74 | $19.93 | $19.98 | $19.98 | 429,039 |
| 2020-04-21 | $18.59 | $21.00 | $18.46 | $20.45 | $20.45 | 307,297 |
| 2020-04-20 | $18.07 | $19.21 | $18.07 | $19.00 | $19.00 | 428,525 |
| 2020-04-17 | $18.00 | $18.50 | $17.60 | $18.38 | $18.38 | 261,305 |
| 2020-04-16 | $17.74 | $18.00 | $17.25 | $17.68 | $17.68 | 321,193 |
| 2020-04-15 | $17.00 | $17.77 | $16.56 | $17.61 | $17.61 | 510,919 |
| 2020-04-14 | $17.20 | $17.33 | $16.82 | $17.15 | $17.15 | 420,138 |
| 2020-04-13 | $16.82 | $17.38 | $16.35 | $17.11 | $17.11 | 208,791 |
| 2020-04-09 | $17.20 | $17.53 | $16.67 | $16.99 | $16.99 | 258,677 |
| 2020-04-08 | $17.19 | $17.24 | $16.06 | $16.93 | $16.93 | 200,609 |
| 2020-04-07 | $18.45 | $18.45 | $16.56 | $17.08 | $17.08 | 294,216 |
| 2020-04-06 | $18.24 | $18.82 | $16.20 | $17.79 | $17.79 | 304,430 |
| 2020-04-03 | $16.83 | $18.24 | $16.76 | $17.91 | $17.91 | 461,319 |
| 2020-04-02 | $15.01 | $16.92 | $14.62 | $16.84 | $16.84 | 467,069 |
| 2020-04-01 | $15.46 | $16.65 | $14.52 | $15.08 | $15.08 | 493,001 |
| 2020-03-31 | $16.74 | $17.46 | $14.52 | $15.48 | $15.48 | 1,487,862 |
| 2020-03-30 | $12.43 | $12.63 | $11.62 | $12.22 | $12.22 | 169,869 |
| 2020-03-27 | $13.20 | $13.97 | $12.11 | $12.56 | $12.56 | 145,065 |
| 2020-03-26 | $14.07 | $14.78 | $13.01 | $13.36 | $13.36 | 233,425 |
| 2020-03-25 | $13.69 | $14.83 | $12.69 | $13.83 | $13.83 | 223,973 |
| 2020-03-24 | $13.26 | $14.03 | $12.88 | $13.57 | $13.57 | 132,836 |
| 2020-03-23 | $13.33 | $13.33 | $11.51 | $12.30 | $12.30 | 129,686 |
| 2020-03-20 | $12.78 | $13.30 | $12.02 | $13.10 | $13.10 | 318,435 |
| 2020-03-19 | $11.31 | $13.60 | $10.90 | $12.57 | $12.57 | 377,080 |
| 2020-03-18 | $11.96 | $13.00 | $10.30 | $11.00 | $11.00 | 258,767 |
| 2020-03-17 | $11.87 | $12.88 | $11.14 | $12.40 | $12.40 | 251,238 |
| 2020-03-16 | $18.10 | $18.10 | $11.73 | $11.73 | $11.73 | 364,707 |
| 2020-03-13 | $15.89 | $15.89 | $14.35 | $15.52 | $15.52 | 219,511 |
| 2020-03-12 | $14.99 | $15.44 | $14.00 | $15.01 | $15.01 | 487,205 |
| 2020-03-11 | $17.75 | $18.00 | $15.63 | $16.10 | $16.10 | 235,005 |
| 2020-03-10 | $18.63 | $18.66 | $16.67 | $17.96 | $17.96 | 691,281 |
| 2020-03-09 | $18.95 | $18.95 | $17.26 | $17.37 | $17.37 | 177,925 |
| 2020-03-06 | $19.14 | $20.00 | $19.14 | $19.76 | $19.76 | 274,304 |
| 2020-03-05 | $19.26 | $19.89 | $19.21 | $19.65 | $19.65 | 145,211 |
| 2020-03-04 | $19.50 | $19.74 | $19.09 | $19.70 | $19.70 | 341,011 |
| 2020-03-03 | $18.96 | $19.66 | $18.16 | $19.39 | $19.39 | 206,592 |
| 2020-03-02 | $18.38 | $18.98 | $17.86 | $18.89 | $18.89 | 129,219 |
| 2020-02-28 | $17.16 | $18.83 | $17.16 | $18.46 | $18.46 | 197,571 |
| 2020-02-27 | $18.25 | $19.57 | $17.66 | $17.69 | $17.69 | 336,146 |
| 2020-02-26 | $18.05 | $19.10 | $17.73 | $18.23 | $18.23 | 117,308 |
| 2020-02-25 | $18.74 | $18.87 | $17.73 | $17.81 | $17.81 | 151,959 |
| 2020-02-24 | $18.40 | $18.85 | $17.76 | $18.61 | $18.61 | 138,665 |
| 2020-02-21 | $18.91 | $19.33 | $18.48 | $19.17 | $19.17 | 230,614 |
| 2020-02-20 | $18.30 | $19.41 | $18.13 | $18.77 | $18.77 | 216,062 |
| 2020-02-19 | $18.20 | $18.42 | $18.01 | $18.26 | $18.26 | 256,709 |
| 2020-02-18 | $17.33 | $18.15 | $17.33 | $17.95 | $17.95 | 113,440 |
| 2020-02-14 | $18.26 | $18.79 | $17.20 | $17.33 | $17.33 | 232,951 |
| 2020-02-13 | $18.00 | $18.40 | $17.94 | $18.26 | $18.26 | 211,467 |
| 2020-02-12 | $17.50 | $18.10 | $17.23 | $18.02 | $18.02 | 273,503 |
| 2020-02-11 | $17.00 | $17.42 | $16.67 | $17.32 | $17.32 | 265,762 |
| 2020-02-10 | $16.64 | $17.36 | $16.49 | $16.92 | $16.92 | 136,722 |
| 2020-02-07 | $16.52 | $16.70 | $16.36 | $16.64 | $16.64 | 109,544 |
| 2020-02-06 | $16.25 | $16.73 | $16.12 | $16.52 | $16.52 | 201,274 |
| 2020-02-05 | $16.17 | $16.38 | $15.88 | $16.23 | $16.23 | 196,445 |
| 2020-02-04 | $15.59 | $16.08 | $15.47 | $16.04 | $16.04 | 170,663 |
| 2020-02-03 | $14.85 | $15.31 | $14.77 | $15.26 | $15.26 | 109,330 |
| 2020-01-31 | $14.72 | $14.91 | $14.01 | $14.71 | $14.71 | 104,102 |
| 2020-01-30 | $15.00 | $15.03 | $14.59 | $14.80 | $14.80 | 82,403 |
| 2020-01-29 | $15.07 | $15.16 | $14.82 | $14.98 | $14.98 | 98,873 |
| 2020-01-28 | $14.57 | $15.16 | $14.57 | $15.01 | $15.01 | 151,709 |
| 2020-01-27 | $14.17 | $14.67 | $14.12 | $14.49 | $14.49 | 104,844 |
| 2020-01-24 | $14.98 | $15.00 | $14.39 | $14.62 | $14.62 | 180,153 |
| 2020-01-23 | $15.20 | $15.33 | $14.73 | $14.93 | $14.93 | 345,660 |
| 2020-01-22 | $15.60 | $15.80 | $15.20 | $15.29 | $15.29 | 262,241 |
| 2020-01-21 | $15.65 | $15.65 | $14.89 | $15.54 | $15.54 | 158,311 |
| 2020-01-17 | $15.70 | $15.89 | $15.18 | $15.45 | $15.45 | 451,625 |
| 2020-01-16 | $14.88 | $15.98 | $14.29 | $15.62 | $15.62 | 312,729 |
| 2020-01-15 | $14.92 | $15.49 | $14.56 | $14.70 | $14.70 | 290,238 |
| 2020-01-14 | $13.68 | $15.31 | $13.55 | $14.95 | $14.95 | 312,011 |
| 2020-01-13 | $14.05 | $14.08 | $13.24 | $13.79 | $13.79 | 188,673 |
| 2020-01-10 | $14.30 | $14.90 | $13.91 | $14.01 | $14.01 | 156,681 |
| 2020-01-09 | $15.29 | $15.63 | $13.31 | $14.28 | $14.28 | 394,729 |
| 2020-01-08 | $13.99 | $15.50 | $13.58 | $15.15 | $15.15 | 366,134 |
| 2020-01-07 | $13.28 | $14.07 | $12.78 | $13.98 | $13.98 | 353,160 |
| 2020-01-06 | $12.15 | $13.75 | $12.12 | $13.29 | $13.29 | 526,418 |
| 2020-01-03 | $11.17 | $12.26 | $11.14 | $12.25 | $12.25 | 447,427 |
| 2020-01-02 | $11.11 | $11.33 | $10.92 | $11.19 | $11.19 | 389,720 |
| 2019-12-31 | $10.98 | $11.51 | $10.70 | $11.06 | $11.06 | 183,424 |
| 2019-12-30 | $11.70 | $11.77 | $10.88 | $11.00 | $11.00 | 260,709 |
| 2019-12-27 | $12.17 | $12.17 | $11.50 | $11.70 | $11.70 | 291,327 |
| 2019-12-26 | $12.46 | $12.78 | $12.02 | $12.11 | $12.11 | 200,607 |
| 2019-12-24 | $12.24 | $12.56 | $12.14 | $12.46 | $12.46 | 132,366 |
| 2019-12-23 | $12.67 | $12.87 | $11.92 | $12.28 | $12.28 | 339,818 |
| 2019-12-20 | $12.61 | $13.03 | $12.12 | $12.47 | $12.47 | 825,715 |
| 2019-12-19 | $12.26 | $12.99 | $12.11 | $12.56 | $12.56 | 554,410 |
| 2019-12-18 | $12.37 | $12.42 | $11.88 | $12.26 | $12.26 | 218,407 |
| 2019-12-17 | $12.35 | $12.58 | $11.70 | $12.45 | $12.45 | 265,864 |
| 2019-12-16 | $12.70 | $12.85 | $12.19 | $12.31 | $12.31 | 162,587 |
| 2019-12-13 | $12.86 | $13.10 | $12.19 | $12.57 | $12.57 | 139,425 |
| 2019-12-12 | $12.72 | $12.97 | $12.25 | $12.96 | $12.96 | 180,836 |
| 2019-12-11 | $13.56 | $13.77 | $12.35 | $12.79 | $12.79 | 243,944 |
| 2019-12-10 | $11.40 | $14.60 | $11.40 | $12.92 | $12.92 | 629,581 |
| 2019-12-09 | $10.75 | $11.70 | $10.68 | $11.37 | $11.37 | 188,012 |
| 2019-12-06 | $11.54 | $11.75 | $10.41 | $10.61 | $10.61 | 386,989 |
| 2019-12-05 | $10.36 | $10.60 | $9.90 | $9.97 | $9.97 | 115,603 |
| 2019-12-04 | $11.24 | $11.34 | $9.50 | $10.05 | $10.05 | 218,569 |
| 2019-12-03 | $10.13 | $11.13 | $9.94 | $11.07 | $11.07 | 188,592 |
| 2019-12-02 | $10.63 | $10.64 | $9.33 | $10.14 | $10.14 | 298,746 |
| 2019-11-29 | $10.77 | $11.14 | $10.50 | $10.65 | $10.65 | 59,929 |
| 2019-11-27 | $10.43 | $11.00 | $10.25 | $10.83 | $10.83 | 185,178 |
| 2019-11-26 | $10.80 | $10.97 | $10.02 | $10.41 | $10.41 | 322,137 |
| 2019-11-25 | $9.78 | $10.77 | $9.70 | $10.61 | $10.61 | 256,324 |
| 2019-11-22 | $8.96 | $9.70 | $8.63 | $9.62 | $9.62 | 315,117 |
| 2019-11-21 | $9.00 | $9.05 | $8.51 | $8.94 | $8.94 | 301,913 |
| 2019-11-20 | $8.98 | $9.49 | $8.08 | $8.93 | $8.93 | 1,515,406 |
| 2019-11-19 | $6.50 | $7.15 | $6.28 | $6.94 | $6.94 | 95,564 |
| 2019-11-18 | $6.53 | $6.76 | $6.28 | $6.49 | $6.49 | 120,225 |
| 2019-11-15 | $6.45 | $6.63 | $6.40 | $6.54 | $6.54 | 101,742 |
| 2019-11-14 | $6.62 | $6.78 | $6.38 | $6.45 | $6.45 | 56,874 |
| 2019-11-13 | $6.74 | $6.75 | $6.36 | $6.63 | $6.63 | 93,565 |
| 2019-11-12 | $7.23 | $7.74 | $6.64 | $6.75 | $6.75 | 169,117 |
| 2019-11-11 | $7.34 | $7.60 | $7.12 | $7.33 | $7.33 | 139,487 |
| 2019-11-08 | $6.98 | $7.44 | $6.67 | $7.32 | $7.32 | 161,155 |
| 2019-11-07 | $6.79 | $7.24 | $6.56 | $7.00 | $7.00 | 162,627 |
| 2019-11-06 | $7.29 | $7.30 | $6.62 | $6.78 | $6.78 | 130,479 |
| 2019-11-05 | $7.27 | $7.46 | $7.19 | $7.30 | $7.30 | 158,369 |
| 2019-11-04 | $7.48 | $8.14 | $7.19 | $7.27 | $7.27 | 122,510 |
| 2019-11-01 | $7.09 | $7.68 | $7.09 | $7.46 | $7.46 | 97,424 |
| 2019-10-31 | $7.04 | $7.45 | $7.01 | $7.05 | $7.05 | 92,693 |
| 2019-10-30 | $7.04 | $7.34 | $6.86 | $7.09 | $7.09 | 174,351 |
| 2019-10-29 | $6.77 | $7.34 | $6.29 | $6.93 | $6.93 | 290,092 |
| 2019-10-28 | $6.00 | $6.33 | $5.94 | $6.20 | $6.20 | 207,470 |
| 2019-10-25 | $5.86 | $6.05 | $5.74 | $5.99 | $5.99 | 150,236 |
| 2019-10-24 | $6.13 | $6.17 | $5.86 | $5.93 | $5.93 | 175,043 |
| 2019-10-23 | $5.71 | $6.28 | $5.71 | $6.09 | $6.09 | 664,322 |
| 2019-10-22 | $5.92 | $6.21 | $5.65 | $5.77 | $5.77 | 289,638 |
| 2019-10-21 | $5.30 | $6.09 | $5.30 | $5.92 | $5.92 | 570,190 |
| 2019-10-18 | $5.30 | $5.49 | $5.09 | $5.24 | $5.24 | 876,579 |
| 2019-10-17 | $5.59 | $5.59 | $5.01 | $5.29 | $5.29 | 355,207 |
| 2019-10-16 | $5.88 | $6.01 | $5.59 | $5.59 | $5.59 | 118,408 |
| 2019-10-15 | $5.99 | $6.01 | $5.85 | $5.88 | $5.88 | 155,799 |
| 2019-10-14 | $6.25 | $6.28 | $5.84 | $5.95 | $5.95 | 162,969 |
| 2019-10-11 | $6.76 | $6.82 | $6.34 | $6.37 | $6.37 | 88,007 |
| 2019-10-10 | $6.58 | $6.82 | $6.52 | $6.64 | $6.64 | 65,213 |
| 2019-10-09 | $6.90 | $6.95 | $6.08 | $6.52 | $6.52 | 125,790 |
| 2019-10-08 | $7.02 | $7.05 | $6.62 | $6.75 | $6.75 | 95,371 |
| 2019-10-07 | $7.34 | $7.39 | $7.01 | $7.07 | $7.07 | 63,852 |
| 2019-10-04 | $7.50 | $7.59 | $7.25 | $7.32 | $7.32 | 72,310 |
| 2019-10-03 | $7.50 | $7.54 | $7.14 | $7.50 | $7.50 | 110,578 |
| 2019-10-02 | $8.11 | $8.21 | $7.36 | $7.50 | $7.50 | 165,932 |
| 2019-10-01 | $8.48 | $8.71 | $8.06 | $8.17 | $8.17 | 99,330 |
| 2019-09-30 | $8.74 | $8.94 | $8.37 | $8.51 | $8.51 | 62,173 |
| 2019-09-27 | $8.15 | $8.78 | $8.06 | $8.72 | $8.72 | 85,209 |
| 2019-09-26 | $8.37 | $8.59 | $8.02 | $8.19 | $8.19 | 65,442 |
| 2019-09-25 | $8.15 | $8.69 | $8.00 | $8.42 | $8.42 | 211,003 |
| 2019-09-24 | $8.85 | $8.94 | $8.07 | $8.15 | $8.15 | 103,196 |
| 2019-09-23 | $9.09 | $9.24 | $8.72 | $8.80 | $8.80 | 69,048 |
| 2019-09-20 | $9.20 | $9.45 | $8.96 | $9.22 | $9.22 | 130,881 |
| 2019-09-19 | $9.12 | $9.43 | $9.09 | $9.22 | $9.22 | 39,925 |
| 2019-09-18 | $8.82 | $9.20 | $8.68 | $9.17 | $9.17 | 45,528 |
| 2019-09-17 | $9.24 | $9.54 | $8.77 | $8.83 | $8.83 | 58,292 |
| 2019-09-16 | $9.20 | $9.56 | $9.17 | $9.24 | $9.24 | 38,784 |
| 2019-09-13 | $9.50 | $10.35 | $9.17 | $9.22 | $9.22 | 34,072 |
| 2019-09-12 | $10.35 | $10.35 | $9.15 | $9.50 | $9.50 | 203,231 |
| 2019-09-11 | $10.00 | $10.48 | $9.78 | $10.30 | $10.30 | 91,401 |
| 2019-09-10 | $9.82 | $10.08 | $9.45 | $9.90 | $9.90 | 131,154 |
| 2019-09-09 | $9.30 | $9.87 | $9.27 | $9.69 | $9.69 | 27,079 |
| 2019-09-06 | $8.98 | $9.79 | $8.85 | $9.34 | $9.34 | 54,420 |
| 2019-09-05 | $8.37 | $9.16 | $8.27 | $8.94 | $8.94 | 314,348 |
| 2019-09-04 | $8.43 | $8.58 | $8.04 | $8.19 | $8.19 | 61,353 |
| 2019-09-03 | $8.83 | $8.83 | $8.19 | $8.30 | $8.30 | 64,789 |
| 2019-08-30 | $9.32 | $9.32 | $8.80 | $8.83 | $8.83 | 81,052 |
| 2019-08-29 | $9.30 | $9.59 | $9.10 | $9.26 | $9.26 | 21,075 |
| 2019-08-28 | $9.10 | $9.36 | $9.04 | $9.17 | $9.17 | 47,237 |
| 2019-08-27 | $9.32 | $9.60 | $8.76 | $9.10 | $9.10 | 91,347 |
| 2019-08-26 | $8.99 | $9.36 | $8.95 | $9.29 | $9.29 | 58,667 |
| 2019-08-23 | $9.83 | $10.02 | $8.81 | $8.87 | $8.87 | 106,037 |
| 2019-08-22 | $10.39 | $10.39 | $9.84 | $9.86 | $9.86 | 36,438 |
| 2019-08-21 | $10.55 | $10.85 | $10.15 | $10.36 | $10.36 | 64,311 |
| 2019-08-20 | $10.23 | $10.69 | $10.19 | $10.50 | $10.50 | 50,642 |
| 2019-08-19 | $10.18 | $10.56 | $9.75 | $10.39 | $10.39 | 77,809 |
| 2019-08-16 | $9.50 | $10.17 | $9.12 | $9.99 | $9.99 | 115,234 |
| 2019-08-15 | $10.75 | $10.95 | $9.08 | $9.41 | $9.41 | 141,660 |
| 2019-08-14 | $10.46 | $11.11 | $10.10 | $10.69 | $10.69 | 115,361 |
| 2019-08-13 | $10.70 | $11.32 | $10.70 | $11.10 | $11.10 | 70,087 |
| 2019-08-12 | $11.27 | $11.27 | $10.77 | $10.99 | $10.99 | 49,780 |
| 2019-08-09 | $11.28 | $11.46 | $11.13 | $11.37 | $11.37 | 24,503 |
| 2019-08-08 | $11.32 | $11.86 | $11.23 | $11.34 | $11.34 | 49,898 |
| 2019-08-07 | $11.07 | $11.42 | $10.94 | $11.21 | $11.21 | 37,100 |
| 2019-08-06 | $11.23 | $11.92 | $10.91 | $11.24 | $11.24 | 57,462 |
| 2019-08-05 | $11.10 | $11.68 | $10.82 | $11.14 | $11.14 | 88,724 |
| 2019-08-02 | $11.75 | $11.79 | $11.06 | $11.36 | $11.36 | 37,188 |
| 2019-08-01 | $11.80 | $12.25 | $11.60 | $11.80 | $11.80 | 90,543 |
| 2019-07-31 | $12.06 | $12.44 | $11.63 | $11.80 | $11.80 | 62,311 |
| 2019-07-30 | $12.00 | $12.25 | $10.76 | $12.19 | $12.19 | 118,318 |
| 2019-07-29 | $12.52 | $12.65 | $11.65 | $11.98 | $11.98 | 52,590 |
| 2019-07-26 | $12.44 | $12.70 | $12.32 | $12.52 | $12.52 | 40,815 |
| 2019-07-25 | $12.94 | $13.01 | $12.26 | $12.34 | $12.34 | 106,151 |
| 2019-07-24 | $13.23 | $13.33 | $12.69 | $13.04 | $13.04 | 66,293 |
| 2019-07-23 | $13.40 | $13.55 | $12.94 | $13.28 | $13.28 | 116,799 |
| 2019-07-22 | $13.67 | $13.94 | $13.26 | $13.33 | $13.33 | 77,517 |
| 2019-07-19 | $14.22 | $14.32 | $13.45 | $13.59 | $13.59 | 123,541 |
| 2019-07-18 | $14.00 | $14.53 | $13.89 | $14.44 | $14.44 | 28,125 |
| 2019-07-17 | $13.90 | $14.51 | $13.79 | $14.00 | $14.00 | 53,108 |
| 2019-07-16 | $13.72 | $14.16 | $13.60 | $13.74 | $13.74 | 49,283 |
| 2019-07-15 | $13.91 | $13.92 | $13.61 | $13.71 | $13.71 | 35,896 |
| 2019-07-12 | $14.55 | $14.57 | $13.77 | $13.77 | $13.77 | 59,060 |
| 2019-07-11 | $15.02 | $15.02 | $14.36 | $14.52 | $14.52 | 66,358 |
| 2019-07-10 | $15.88 | $16.61 | $15.02 | $15.10 | $15.10 | 105,622 |
| 2019-07-09 | $13.89 | $16.98 | $13.74 | $15.88 | $15.88 | 494,111 |
| 2019-07-08 | $14.87 | $15.00 | $13.51 | $13.98 | $13.98 | 57,427 |
| 2019-07-05 | $14.54 | $15.28 | $14.28 | $15.01 | $15.01 | 76,605 |
| 2019-07-03 | $13.88 | $14.76 | $13.58 | $14.61 | $14.61 | 61,220 |
| 2019-07-02 | $13.71 | $14.13 | $13.42 | $13.88 | $13.88 | 115,540 |
| 2019-07-01 | $13.88 | $14.07 | $13.21 | $13.35 | $13.35 | 156,538 |
| 2019-06-28 | $13.63 | $13.66 | $13.20 | $13.54 | $13.54 | 561,588 |
| 2019-06-27 | $13.48 | $13.90 | $13.18 | $13.48 | $13.48 | 153,272 |
| 2019-06-26 | $14.23 | $14.23 | $13.06 | $13.33 | $13.33 | 320,672 |
| 2019-06-25 | $13.82 | $14.48 | $13.69 | $14.17 | $14.17 | 113,799 |
| 2019-06-24 | $13.71 | $14.28 | $13.50 | $13.74 | $13.74 | 78,775 |
| 2019-06-21 | $13.81 | $13.96 | $13.52 | $13.86 | $13.86 | 105,438 |
| 2019-06-20 | $13.83 | $14.25 | $13.83 | $13.94 | $13.94 | 71,940 |
| 2019-06-19 | $13.61 | $14.00 | $13.40 | $13.82 | $13.82 | 63,722 |
| 2019-06-18 | $13.66 | $13.90 | $13.30 | $13.63 | $13.63 | 43,014 |
| 2019-06-17 | $13.69 | $14.25 | $13.06 | $13.36 | $13.36 | 191,373 |
| 2019-06-14 | $14.32 | $14.35 | $13.33 | $13.68 | $13.68 | 87,945 |
| 2019-06-13 | $13.53 | $14.78 | $13.48 | $14.44 | $14.44 | 103,283 |
| 2019-06-12 | $13.28 | $13.58 | $13.08 | $13.33 | $13.33 | 51,963 |
| 2019-06-11 | $14.37 | $14.47 | $13.05 | $13.20 | $13.20 | 141,074 |
| 2019-06-10 | $13.90 | $15.46 | $13.90 | $14.36 | $14.36 | 122,939 |
| 2019-06-07 | $14.61 | $14.73 | $13.56 | $13.75 | $13.75 | 81,432 |
| 2019-06-06 | $15.69 | $16.02 | $14.37 | $14.54 | $14.54 | 61,553 |
| 2019-06-05 | $16.04 | $16.05 | $15.49 | $15.70 | $15.70 | 73,140 |
| 2019-06-04 | $15.33 | $16.01 | $15.33 | $15.90 | $15.90 | 64,217 |
| 2019-06-03 | $15.23 | $15.93 | $15.00 | $15.65 | $15.65 | 61,840 |
| 2019-05-31 | $15.30 | $15.56 | $14.76 | $15.25 | $15.25 | 183,718 |
| 2019-05-30 | $15.54 | $16.01 | $15.30 | $15.58 | $15.58 | 68,677 |
| 2019-05-29 | $15.79 | $15.83 | $14.72 | $15.47 | $15.47 | 71,044 |
| 2019-05-28 | $15.59 | $16.53 | $15.59 | $15.94 | $15.94 | 146,028 |
| 2019-05-24 | $15.25 | $15.72 | $15.12 | $15.67 | $15.67 | 35,888 |
| 2019-05-23 | $16.08 | $16.09 | $14.89 | $15.08 | $15.08 | 55,900 |
| 2019-05-22 | $16.38 | $16.64 | $16.14 | $16.43 | $16.43 | 69,235 |
| 2019-05-21 | $15.40 | $16.97 | $15.36 | $16.50 | $16.50 | 71,174 |
| 2019-05-20 | $15.00 | $15.95 | $14.75 | $15.49 | $15.49 | 48,863 |
| 2019-05-17 | $15.11 | $15.45 | $14.81 | $15.00 | $15.00 | 30,546 |
| 2019-05-16 | $15.16 | $15.53 | $15.03 | $15.31 | $15.31 | 54,004 |
| 2019-05-15 | $14.96 | $15.55 | $14.75 | $15.11 | $15.11 | 62,881 |
| 2019-05-14 | $15.29 | $15.63 | $14.89 | $15.11 | $15.11 | 68,900 |
| 2019-05-13 | $14.78 | $15.62 | $14.78 | $15.41 | $15.41 | 36,997 |
| 2019-05-10 | $14.50 | $15.20 | $14.34 | $15.09 | $15.09 | 73,637 |
| 2019-05-09 | $14.70 | $14.91 | $14.38 | $14.43 | $14.43 | 52,954 |
| 2019-05-08 | $14.81 | $15.52 | $14.81 | $14.98 | $14.98 | 33,222 |
| 2019-05-07 | $15.14 | $15.23 | $14.50 | $14.69 | $14.69 | 45,896 |
| 2019-05-06 | $15.13 | $16.21 | $15.13 | $15.48 | $15.48 | 35,539 |
| 2019-05-03 | $14.64 | $15.54 | $14.60 | $15.50 | $15.50 | 83,979 |
| 2019-05-02 | $14.00 | $14.86 | $14.00 | $14.59 | $14.59 | 39,249 |
| 2019-05-01 | $14.81 | $14.93 | $14.15 | $14.32 | $14.32 | 74,662 |
| 2019-04-30 | $15.60 | $15.60 | $14.75 | $14.93 | $14.93 | 75,387 |
| 2019-04-29 | $16.35 | $16.37 | $15.42 | $15.65 | $15.65 | 55,882 |
| 2019-04-26 | $15.94 | $16.47 | $15.89 | $16.16 | $16.16 | 29,794 |
| 2019-04-25 | $15.18 | $16.36 | $14.56 | $15.93 | $15.93 | 262,620 |
| 2019-04-24 | $16.16 | $16.33 | $15.05 | $15.29 | $15.29 | 136,221 |
| 2019-04-23 | $16.36 | $16.42 | $15.83 | $16.07 | $16.07 | 80,409 |
| 2019-04-22 | $16.41 | $16.75 | $16.03 | $16.32 | $16.32 | 45,800 |
| 2019-04-18 | $16.03 | $17.00 | $16.03 | $16.46 | $16.46 | 162,131 |
| 2019-04-17 | $16.76 | $16.98 | $16.00 | $16.20 | $16.20 | 97,020 |
| 2019-04-16 | $17.10 | $17.37 | $16.62 | $16.62 | $16.62 | 60,763 |
| 2019-04-15 | $18.15 | $18.25 | $16.58 | $17.02 | $17.02 | 73,403 |
| 2019-04-12 | $18.27 | $18.27 | $17.87 | $18.05 | $18.05 | 34,317 |
| 2019-04-11 | $18.64 | $18.64 | $17.93 | $18.00 | $18.00 | 52,767 |
| 2019-04-10 | $18.55 | $18.86 | $17.85 | $18.65 | $18.65 | 63,876 |
| 2019-04-09 | $19.45 | $19.45 | $18.60 | $18.61 | $18.61 | 46,347 |
| 2019-04-08 | $19.93 | $19.93 | $18.10 | $18.23 | $18.23 | 139,536 |
| 2019-04-05 | $17.83 | $21.50 | $17.83 | $20.39 | $20.39 | 176,866 |
| 2019-04-04 | $17.91 | $18.05 | $17.53 | $17.78 | $17.78 | 25,093 |
| 2019-04-03 | $17.65 | $18.20 | $17.38 | $17.90 | $17.90 | 36,324 |
| 2019-04-02 | $17.82 | $17.82 | $17.29 | $17.49 | $17.49 | 27,421 |
| 2019-04-01 | $18.21 | $18.29 | $17.47 | $17.89 | $17.89 | 62,489 |
| 2019-03-29 | $17.80 | $18.22 | $16.87 | $18.06 | $18.06 | 118,715 |
| 2019-03-28 | $16.61 | $17.81 | $16.61 | $17.71 | $17.71 | 41,824 |
| 2019-03-27 | $17.02 | $17.12 | $16.11 | $16.60 | $16.60 | 29,847 |
| 2019-03-26 | $16.54 | $17.26 | $16.40 | $17.03 | $17.03 | 94,105 |
| 2019-03-25 | $15.88 | $16.66 | $15.63 | $16.44 | $16.44 | 58,689 |
| 2019-03-22 | $17.25 | $17.50 | $15.90 | $15.96 | $15.96 | 234,145 |
| 2019-03-21 | $18.05 | $18.28 | $17.10 | $17.36 | $17.36 | 67,127 |
| 2019-03-20 | $18.03 | $18.59 | $17.59 | $18.17 | $18.17 | 44,273 |
| 2019-03-19 | $17.85 | $18.05 | $17.45 | $18.04 | $18.04 | 48,958 |
| 2019-03-18 | $17.01 | $17.87 | $16.40 | $17.84 | $17.84 | 105,149 |
| 2019-03-15 | $17.67 | $17.91 | $17.33 | $17.50 | $17.50 | 661,667 |
| 2019-03-14 | $17.57 | $17.76 | $17.11 | $17.62 | $17.62 | 55,975 |
| 2019-03-13 | $17.07 | $17.80 | $16.96 | $17.57 | $17.57 | 75,540 |
| 2019-03-12 | $16.68 | $17.28 | $16.57 | $16.93 | $16.93 | 108,685 |
| 2019-03-11 | $16.20 | $17.36 | $16.20 | $16.56 | $16.56 | 92,810 |
| 2019-03-08 | $15.92 | $16.49 | $15.85 | $15.93 | $15.93 | 92,693 |
| 2019-03-07 | $16.77 | $17.54 | $15.15 | $16.18 | $16.18 | 146,799 |
| 2019-03-06 | $17.54 | $17.66 | $16.86 | $16.96 | $16.96 | 155,316 |
| 2019-03-05 | $17.91 | $18.10 | $17.52 | $17.57 | $17.57 | 134,642 |
| 2019-03-04 | $18.25 | $18.48 | $17.44 | $17.92 | $17.92 | 83,037 |
| 2019-03-01 | $17.98 | $18.48 | $17.79 | $18.23 | $18.23 | 167,002 |
| 2019-02-28 | $18.41 | $18.90 | $17.40 | $17.95 | $17.95 | 105,970 |
| 2019-02-27 | $18.23 | $19.40 | $18.14 | $18.43 | $18.43 | 153,220 |
| 2019-02-26 | $17.64 | $18.49 | $17.64 | $18.22 | $18.22 | 173,992 |
| 2019-02-25 | $17.80 | $18.22 | $17.38 | $17.64 | $17.64 | 157,784 |
| 2019-02-22 | $17.71 | $17.97 | $17.44 | $17.62 | $17.62 | 68,202 |
| 2019-02-21 | $17.56 | $17.75 | $17.32 | $17.67 | $17.67 | 81,622 |
| 2019-02-20 | $17.63 | $17.85 | $17.50 | $17.70 | $17.70 | 89,623 |
| 2019-02-19 | $17.73 | $17.99 | $17.43 | $17.64 | $17.64 | 135,782 |
| 2019-02-15 | $17.82 | $17.96 | $17.57 | $17.69 | $17.69 | 86,812 |
| 2019-02-14 | $17.55 | $18.08 | $17.32 | $17.81 | $17.81 | 234,423 |
| 2019-02-13 | $17.73 | $17.81 | $17.33 | $17.56 | $17.56 | 107,570 |
| 2019-02-12 | $17.94 | $17.95 | $17.30 | $17.71 | $17.71 | 137,871 |
| 2019-02-11 | $17.36 | $17.99 | $17.13 | $17.76 | $17.76 | 85,940 |
| 2019-02-08 | $17.45 | $17.95 | $17.12 | $17.15 | $17.15 | 408,141 |
| 2019-02-07 | $16.78 | $17.84 | $16.76 | $17.69 | $17.69 | 203,360 |
| 2019-02-06 | $16.71 | $17.14 | $16.60 | $16.83 | $16.83 | 127,947 |
| 2019-02-05 | $17.09 | $17.30 | $16.50 | $16.70 | $16.70 | 217,922 |
| 2019-02-04 | $16.87 | $17.49 | $16.61 | $17.09 | $17.09 | 228,223 |
| 2019-02-01 | $17.11 | $17.72 | $17.01 | $17.31 | $17.31 | 357,927 |
| 2019-01-31 | $17.00 | $17.84 | $16.70 | $17.50 | $17.50 | 2,033,539 |
| 2019-01-30 | $18.22 | $18.78 | $17.51 | $18.26 | $18.26 | 501,410 |
| 2019-01-29 | $18.16 | $20.45 | $18.00 | $18.58 | $18.58 | 680,610 |
| 2019-01-28 | $22.11 | $22.82 | $20.91 | $21.55 | $21.55 | 29,299 |
| 2019-01-25 | $22.07 | $23.04 | $22.00 | $22.37 | $22.37 | 20,069 |
| 2019-01-24 | $22.90 | $22.98 | $21.43 | $21.93 | $21.93 | 46,075 |
| 2019-01-23 | $25.23 | $25.79 | $22.62 | $23.28 | $23.28 | 51,780 |
| 2019-01-22 | $23.73 | $24.95 | $22.13 | $24.64 | $24.64 | 57,217 |
| 2019-01-18 | $23.76 | $24.85 | $23.47 | $23.97 | $23.97 | 39,894 |
| 2019-01-17 | $22.61 | $24.03 | $22.61 | $23.40 | $23.40 | 33,900 |
| 2019-01-16 | $22.80 | $23.95 | $22.61 | $22.81 | $22.81 | 37,156 |
| 2019-01-15 | $20.76 | $23.45 | $20.63 | $22.71 | $22.71 | 79,441 |
| 2019-01-14 | $21.87 | $22.00 | $20.52 | $20.73 | $20.73 | 31,776 |
| 2019-01-11 | $23.62 | $23.69 | $21.70 | $22.16 | $22.16 | 32,983 |
| 2019-01-10 | $23.27 | $24.12 | $23.00 | $23.62 | $23.62 | 32,190 |
| 2019-01-09 | $25.70 | $26.00 | $23.65 | $23.71 | $23.71 | 102,764 |
| 2019-01-08 | $26.34 | $27.33 | $24.72 | $25.69 | $25.69 | 105,883 |
| 2019-01-07 | $25.84 | $27.75 | $25.32 | $25.99 | $25.99 | 81,020 |
| 2019-01-04 | $27.01 | $28.43 | $25.82 | $25.95 | $25.95 | 172,494 |
| 2019-01-03 | $26.54 | $27.48 | $26.00 | $26.56 | $26.56 | 98,030 |
| 2019-01-02 | $27.53 | $27.62 | $25.74 | $26.59 | $26.59 | 101,310 |
| 2018-12-31 | $25.16 | $28.90 | $24.30 | $28.09 | $28.09 | 179,548 |
| 2018-12-28 | $23.97 | $26.50 | $22.86 | $24.87 | $24.87 | 87,415 |
| 2018-12-27 | $24.65 | $25.22 | $22.21 | $24.12 | $24.12 | 101,820 |
| 2018-12-26 | $22.09 | $25.42 | $21.76 | $25.16 | $25.16 | 81,288 |
| 2018-12-24 | $21.45 | $22.98 | $20.70 | $21.85 | $21.85 | 61,768 |
| 2018-12-21 | $20.84 | $22.71 | $20.50 | $21.65 | $21.65 | 415,430 |
| 2018-12-20 | $20.91 | $21.58 | $20.33 | $20.87 | $20.87 | 233,976 |
| 2018-12-19 | $20.44 | $21.41 | $20.25 | $20.83 | $20.83 | 224,203 |
| 2018-12-18 | $20.60 | $21.59 | $19.96 | $20.26 | $20.26 | 263,492 |
| 2018-12-17 | $22.22 | $22.64 | $19.96 | $20.37 | $20.37 | 172,335 |
| 2018-12-14 | $22.19 | $23.00 | $21.31 | $22.00 | $22.00 | 155,644 |
| 2018-12-13 | $24.48 | $25.00 | $22.64 | $22.88 | $22.88 | 110,072 |
| 2018-12-12 | $25.05 | $25.29 | $24.20 | $24.47 | $24.47 | 116,373 |
| 2018-12-11 | $24.96 | $25.82 | $23.84 | $24.38 | $24.38 | 105,278 |
| 2018-12-10 | $21.69 | $26.17 | $21.69 | $24.98 | $24.98 | 232,500 |
| 2018-12-07 | $19.79 | $22.00 | $18.51 | $21.60 | $21.60 | 113,799 |
| 2018-12-06 | $19.50 | $19.64 | $17.07 | $19.36 | $19.36 | 142,130 |
| 2018-12-04 | $20.56 | $21.41 | $20.14 | $20.80 | $20.80 | 32,487 |
| 2018-12-03 | $21.02 | $21.95 | $20.40 | $21.00 | $21.00 | 34,210 |
| 2018-11-30 | $20.68 | $21.45 | $19.79 | $20.22 | $20.22 | 29,067 |
| 2018-11-29 | $20.11 | $21.44 | $20.11 | $20.58 | $20.58 | 21,960 |
| 2018-11-28 | $19.36 | $21.60 | $17.70 | $20.45 | $20.45 | 43,442 |
| 2018-11-27 | $21.49 | $21.49 | $19.27 | $19.33 | $19.33 | 31,067 |
| 2018-11-26 | $21.29 | $23.07 | $20.59 | $21.62 | $21.62 | 66,802 |
| 2018-11-23 | $19.91 | $22.39 | $19.91 | $21.13 | $21.13 | 30,553 |
| 2018-11-21 | $16.49 | $20.55 | $16.49 | $20.29 | $20.29 | 145,620 |
| 2018-11-20 | $16.18 | $18.22 | $16.18 | $16.34 | $16.34 | 44,985 |
| 2018-11-19 | $17.53 | $17.53 | $15.75 | $16.27 | $16.27 | 42,565 |
| 2018-11-16 | $18.18 | $18.60 | $16.85 | $17.47 | $17.47 | 34,792 |
| 2018-11-15 | $16.98 | $19.70 | $16.31 | $18.15 | $18.15 | 62,288 |
| 2018-11-14 | $16.36 | $17.38 | $15.53 | $17.09 | $17.09 | 101,702 |
| 2018-11-13 | $18.46 | $18.53 | $16.04 | $16.25 | $16.25 | 74,946 |
| 2018-11-12 | $19.85 | $19.85 | $17.60 | $18.31 | $18.31 | 224,229 |
| 2018-11-09 | $21.06 | $21.23 | $19.82 | $19.94 | $19.94 | 10,134 |
| 2018-11-08 | $21.38 | $21.43 | $20.99 | $21.13 | $21.13 | 21,289 |
| 2018-11-07 | $20.22 | $21.36 | $20.21 | $21.34 | $21.34 | 13,658 |
| 2018-11-06 | $20.73 | $20.75 | $19.66 | $20.02 | $20.02 | 20,092 |
| 2018-11-05 | $21.44 | $21.46 | $19.67 | $20.58 | $20.58 | 59,460 |
| 2018-11-02 | $20.31 | $21.47 | $19.58 | $21.30 | $21.30 | 22,152 |
| 2018-11-01 | $19.68 | $20.76 | $18.86 | $20.13 | $20.13 | 29,471 |
| 2018-10-31 | $19.14 | $19.41 | $18.51 | $19.04 | $19.04 | 27,335 |
| 2018-10-30 | $18.98 | $19.23 | $18.52 | $18.89 | $18.89 | 22,823 |
| 2018-10-29 | $20.73 | $20.73 | $18.77 | $19.06 | $19.06 | 28,986 |
| 2018-10-26 | $19.69 | $20.54 | $19.33 | $20.43 | $20.43 | 23,166 |
| 2018-10-25 | $19.28 | $20.30 | $19.10 | $20.06 | $20.06 | 27,855 |
| 2018-10-24 | $20.86 | $21.35 | $18.59 | $19.11 | $19.11 | 77,034 |
| 2018-10-23 | $22.41 | $22.41 | $20.70 | $20.86 | $20.86 | 64,032 |
| 2018-10-22 | $22.40 | $23.60 | $21.47 | $22.83 | $22.83 | 43,496 |
| 2018-10-19 | $20.95 | $22.76 | $20.23 | $22.29 | $22.29 | 47,566 |
| 2018-10-18 | $21.54 | $21.54 | $19.80 | $20.88 | $20.88 | 38,310 |
| 2018-10-17 | $21.46 | $21.78 | $19.60 | $21.67 | $21.67 | 42,186 |
| 2018-10-16 | $20.00 | $21.62 | $19.55 | $21.40 | $21.40 | 54,115 |
| 2018-10-15 | $18.90 | $19.86 | $18.46 | $19.77 | $19.77 | 79,639 |
| 2018-10-12 | $19.30 | $20.09 | $18.33 | $18.89 | $18.89 | 143,722 |
| 2018-10-11 | $19.01 | $19.99 | $18.11 | $18.92 | $18.92 | 80,935 |
| 2018-10-10 | $20.21 | $21.08 | $18.03 | $19.15 | $19.15 | 91,688 |
| 2018-10-09 | $20.42 | $20.93 | $19.77 | $20.12 | $20.12 | 87,706 |
| 2018-10-08 | $21.11 | $21.36 | $20.08 | $20.43 | $20.43 | 84,349 |
| 2018-10-05 | $22.24 | $22.24 | $20.38 | $21.24 | $21.24 | 79,939 |
| 2018-10-04 | $22.47 | $22.86 | $21.27 | $22.09 | $22.09 | 88,646 |
| 2018-10-03 | $23.87 | $23.87 | $22.22 | $22.49 | $22.49 | 91,904 |
| 2018-10-02 | $23.88 | $24.00 | $22.21 | $23.81 | $23.81 | 117,302 |
| 2018-10-01 | $25.81 | $25.81 | $23.78 | $23.92 | $23.92 | 100,764 |
| 2018-09-28 | $26.08 | $26.30 | $25.01 | $25.50 | $25.50 | 91,363 |
| 2018-09-27 | $27.65 | $28.49 | $25.91 | $26.31 | $26.31 | 157,322 |
| 2018-09-26 | $29.11 | $30.25 | $26.56 | $26.56 | $26.56 | 91,853 |
| 2018-09-25 | $29.14 | $29.99 | $27.94 | $29.09 | $29.09 | 170,641 |
| 2018-09-24 | $29.72 | $31.56 | $29.03 | $29.12 | $29.12 | 158,011 |
| 2018-09-21 | $30.93 | $31.22 | $28.41 | $29.77 | $29.77 | 1,272,422 |
| 2018-09-20 | $29.29 | $32.88 | $29.29 | $30.93 | $30.93 | 224,654 |
| 2018-09-19 | $27.58 | $31.41 | $27.02 | $29.33 | $29.33 | 338,318 |
| 2018-09-18 | $27.73 | $28.75 | $25.74 | $27.58 | $27.58 | 212,182 |
| 2018-09-17 | $27.85 | $28.64 | $26.62 | $27.99 | $27.99 | 187,831 |
| 2018-09-14 | $25.05 | $26.86 | $24.83 | $26.48 | $26.48 | 154,722 |
| 2018-09-13 | $25.78 | $26.10 | $23.50 | $24.98 | $24.98 | 286,486 |
| 2018-09-12 | $26.06 | $26.95 | $24.22 | $25.59 | $25.59 | 190,311 |
| 2018-09-11 | $29.29 | $29.50 | $24.18 | $26.00 | $26.00 | 464,804 |
| 2018-09-10 | $26.98 | $29.77 | $26.90 | $28.87 | $28.87 | 197,071 |
| 2018-09-07 | $26.45 | $28.48 | $26.40 | $26.98 | $26.98 | 123,905 |
| 2018-09-06 | $24.03 | $26.50 | $23.95 | $26.26 | $26.26 | 106,487 |
| 2018-09-05 | $24.00 | $24.89 | $23.92 | $24.34 | $24.34 | 108,321 |
| 2018-09-04 | $22.00 | $25.71 | $22.00 | $23.89 | $23.89 | 170,129 |
| 2018-08-31 | $21.52 | $22.12 | $20.56 | $22.04 | $22.04 | 103,399 |
| 2018-08-30 | $21.50 | $22.00 | $20.20 | $21.69 | $21.69 | 115,099 |
| 2018-08-29 | $19.48 | $21.59 | $19.00 | $21.50 | $21.50 | 71,489 |
| 2018-08-28 | $18.47 | $19.00 | $18.37 | $19.00 | $19.00 | 136,759 |
| 2018-08-27 | $17.53 | $18.42 | $16.91 | $18.36 | $18.36 | 89,058 |
| 2018-08-24 | $17.01 | $17.82 | $16.91 | $17.46 | $17.46 | 87,062 |
| 2018-08-23 | $17.43 | $17.68 | $16.92 | $17.05 | $17.05 | 122,489 |
| 2018-08-22 | $17.27 | $17.68 | $17.00 | $17.56 | $17.56 | 48,897 |
| 2018-08-21 | $16.98 | $17.30 | $16.59 | $17.17 | $17.17 | 170,274 |
| 2018-08-20 | $15.86 | $17.32 | $15.52 | $16.92 | $16.92 | 116,952 |
| 2018-08-17 | $16.40 | $17.10 | $15.69 | $15.94 | $15.94 | 226,798 |
| 2018-08-16 | $16.18 | $17.38 | $16.18 | $16.36 | $16.36 | 172,231 |
| 2018-08-15 | $15.50 | $16.10 | $15.39 | $16.09 | $16.09 | 46,679 |
| 2018-08-14 | $14.61 | $16.05 | $14.28 | $15.63 | $15.63 | 108,611 |
| 2018-08-13 | $14.24 | $14.69 | $13.47 | $14.68 | $14.68 | 97,385 |
| 2018-08-10 | $14.10 | $14.20 | $13.88 | $14.14 | $14.14 | 25,335 |
| 2018-08-09 | $14.06 | $14.12 | $13.50 | $13.99 | $13.99 | 53,191 |
| 2018-08-08 | $13.89 | $14.25 | $13.65 | $13.97 | $13.97 | 37,850 |
| 2018-08-07 | $13.93 | $14.05 | $13.49 | $13.89 | $13.89 | 23,511 |
| 2018-08-06 | $13.41 | $14.00 | $13.29 | $13.88 | $13.88 | 59,051 |
| 2018-08-03 | $13.95 | $14.03 | $13.46 | $13.66 | $13.66 | 12,573 |
| 2018-08-02 | $13.95 | $14.41 | $13.64 | $13.96 | $13.96 | 43,514 |
| 2018-08-01 | $14.01 | $14.70 | $13.81 | $14.21 | $14.21 | 38,623 |
| 2018-07-31 | $13.53 | $14.19 | $13.47 | $13.99 | $13.99 | 17,260 |
| 2018-07-30 | $13.20 | $13.49 | $13.10 | $13.44 | $13.44 | 4,820 |
| 2018-07-27 | $13.97 | $14.17 | $13.04 | $13.23 | $13.23 | 31,034 |
| 2018-07-26 | $15.45 | $15.72 | $13.25 | $13.77 | $13.77 | 127,176 |
| 2018-07-25 | $15.53 | $16.09 | $15.43 | $15.43 | $15.43 | 41,213 |
| 2018-07-24 | $15.94 | $16.23 | $15.52 | $15.52 | $15.52 | 32,616 |
| 2018-07-23 | $15.84 | $16.03 | $15.51 | $15.91 | $15.91 | 22,591 |
| 2018-07-20 | $15.60 | $15.90 | $15.35 | $15.85 | $15.85 | 16,025 |
| 2018-07-19 | $15.43 | $16.00 | $15.34 | $15.63 | $15.63 | 51,229 |
| 2018-07-18 | $15.41 | $15.88 | $15.37 | $15.46 | $15.46 | 46,111 |
| 2018-07-17 | $15.88 | $15.93 | $15.38 | $15.45 | $15.45 | 57,891 |
| 2018-07-16 | $16.10 | $16.35 | $15.26 | $15.85 | $15.85 | 90,973 |
| 2018-07-13 | $16.75 | $17.04 | $15.97 | $16.14 | $16.14 | 120,089 |
| 2018-07-12 | $16.78 | $17.16 | $16.71 | $16.73 | $16.73 | 138,673 |
| 2018-07-11 | $16.90 | $17.73 | $16.72 | $16.75 | $16.75 | 148,893 |
| 2018-07-10 | $17.05 | $17.15 | $16.91 | $16.98 | $16.98 | 33,628 |
| 2018-07-09 | $16.75 | $17.30 | $16.72 | $17.05 | $17.05 | 41,830 |
| 2018-07-06 | $16.71 | $17.10 | $16.71 | $16.71 | $16.71 | 63,309 |
| 2018-07-05 | $16.89 | $17.41 | $16.70 | $16.77 | $16.77 | 32,739 |
| 2018-07-03 | $16.90 | $17.18 | $16.67 | $16.71 | $16.71 | 21,501 |
| 2018-07-02 | $17.39 | $17.39 | $16.73 | $16.92 | $16.92 | 27,667 |
| 2018-06-29 | $16.74 | $17.65 | $16.71 | $17.35 | $17.35 | 45,589 |
| 2018-06-28 | $16.71 | $17.48 | $16.70 | $16.73 | $16.73 | 114,468 |
| 2018-06-27 | $17.60 | $17.73 | $16.61 | $16.97 | $16.97 | 99,108 |
| 2018-06-26 | $17.95 | $18.26 | $17.50 | $17.50 | $17.50 | 114,140 |
| 2018-06-25 | $19.07 | $20.00 | $17.65 | $17.90 | $17.90 | 100,433 |
| 2018-06-22 | $19.41 | $19.82 | $18.71 | $19.22 | $19.22 | 75,271 |
| 2018-06-21 | $20.50 | $21.00 | $18.50 | $19.25 | $19.25 | 139,448 |
| 2018-06-20 | $19.20 | $20.35 | $18.60 | $20.35 | $20.35 | 130,612 |
| 2018-06-19 | $17.59 | $19.15 | $17.33 | $19.00 | $19.00 | 86,140 |
| 2018-06-18 | $18.30 | $18.39 | $17.44 | $17.50 | $17.50 | 76,964 |
| 2018-06-15 | $18.90 | $19.07 | $17.78 | $18.29 | $18.29 | 121,013 |
| 2018-06-14 | $18.23 | $19.10 | $18.07 | $18.80 | $18.80 | 102,244 |
| 2018-06-13 | $18.32 | $19.11 | $18.12 | $18.32 | $18.32 | 101,003 |
| 2018-06-12 | $17.90 | $18.50 | $17.86 | $18.21 | $18.21 | 96,220 |
| 2018-06-11 | $17.67 | $17.81 | $17.50 | $17.77 | $17.77 | 38,513 |
| 2018-06-08 | $17.39 | $19.82 | $17.29 | $17.37 | $17.37 | 133,004 |
| 2018-06-07 | $17.74 | $18.00 | $17.25 | $17.36 | $17.36 | 124,464 |
| 2018-06-06 | $18.30 | $18.45 | $17.74 | $18.00 | $18.00 | 94,909 |
| 2018-06-05 | $18.33 | $19.74 | $18.00 | $18.24 | $18.24 | 198,751 |
| 2018-06-04 | $18.10 | $18.25 | $18.00 | $18.03 | $18.03 | 46,827 |
| 2018-06-01 | $17.85 | $18.97 | $17.41 | $17.80 | $17.80 | 120,304 |
| 2018-05-31 | $17.25 | $17.47 | $16.54 | $17.11 | $17.11 | 193,754 |
| 2018-05-30 | $17.27 | $17.97 | $17.20 | $17.20 | $17.20 | 162,031 |
| 2018-05-29 | $19.45 | $19.93 | $17.05 | $17.21 | $17.21 | 330,913 |
| 2018-05-25 | $19.21 | $19.95 | $18.54 | $19.41 | $19.41 | 363,299 |
| 2018-05-24 | $24.45 | $24.64 | $19.05 | $19.47 | $19.47 | 2,023,671 |
Kiniksa Pharmaceuticals Ltd - Class A (KNSA) News Headlines
Recent Kiniksa Pharmaceuticals Ltd - Class A (KNSA) News
Similar Companies to Kiniksa Pharmaceuticals Ltd - Class A (KNSA) 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 |