Kura Oncology Inc (KURA) Exchange: NASDAQ
Data as of April 25, 2024
$20.36 ($0.00) 0.00%
Kura Oncology Inc - Daily Information
Click for more stock information on Kura Oncology Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $20.09 |
| Previous Close | $20.36 |
| High | $20.81 |
| Low | $19.58 |
| Adjusted Open | $20.09 |
| Previous Adjusted Close | $20.36 |
| Adjusted High | $20.81 |
| Adjusted Low | $19.58 |
About Kura Oncology Inc (KURA)
Kura Oncology is a clinical-stage biopharmaceutical company committed to realizing the promise of precision medicines for the treatment of cancer. The Company’s pipeline consists of small molecule drug candidates that target cancer signaling pathways. KO-539, a potent and selective menin inhibitor, is currently in a Phase 1b clinical trial (KOMET-001) for patients with relapsed/refractory AML, including patients with NPM1 mutations or KMT2A rearrangements. Tipifarnib, a potent, selective and orally bioavailable farnesyl transferase inhibitor, has received Breakthrough Therapy Designation for the treatment of patients with HRAS mutant HNSCC and is currently in a registration-directed trial (AIM-HN) in patients with this devastating disease. In addition, Kura is conducting a Phase 1/2 trial (KURRENT) of tipifarnib in combination with the PI3Kα inhibitor alpelisib to address larger genetic subsets of HNSCC patients, including those who whose tumors are dependent on HRAS and/or PI3Kα pathways. The Company is also developing KO-2806, a next-generation farnesyl transferase inhibitor, which is intended to target innovative biology and larger oncology indications through rational combinations.
Invest in Kura Oncology Inc (KURA)
Historical Stock Data for Kura Oncology Inc (KURA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $20.09 | $20.81 | $19.58 | $20.36 | $20.36 | 599,643 |
| 2024-04-04 | $20.58 | $21.38 | $20.20 | $20.36 | $20.36 | 846,100 |
| 2024-04-03 | $20.29 | $20.83 | $20.23 | $20.34 | $20.34 | 553,562 |
| 2024-04-02 | $21.30 | $21.30 | $20.27 | $20.52 | $20.52 | 752,779 |
| 2024-04-01 | $21.19 | $21.89 | $20.98 | $21.82 | $21.82 | 703,713 |
| 2024-03-28 | $21.17 | $21.65 | $20.89 | $21.33 | $21.33 | 867,490 |
| 2024-03-27 | $20.44 | $21.23 | $20.27 | $21.17 | $21.17 | 654,368 |
| 2024-03-26 | $21.40 | $21.60 | $20.38 | $20.42 | $20.42 | 778,369 |
| 2024-03-25 | $21.45 | $21.96 | $20.93 | $20.99 | $20.99 | 482,551 |
| 2024-03-22 | $21.73 | $21.89 | $21.33 | $21.40 | $21.40 | 1,112,373 |
| 2024-03-21 | $22.14 | $22.82 | $21.27 | $21.35 | $21.35 | 795,687 |
| 2024-03-20 | $21.25 | $22.25 | $21.25 | $21.94 | $21.94 | 837,015 |
| 2024-03-19 | $20.99 | $21.76 | $20.65 | $21.69 | $21.69 | 1,067,477 |
| 2024-03-18 | $22.22 | $22.22 | $20.90 | $21.04 | $21.04 | 1,014,156 |
| 2024-03-15 | $21.94 | $22.97 | $21.92 | $22.34 | $22.34 | 3,345,487 |
| 2024-03-14 | $22.54 | $22.76 | $21.72 | $21.98 | $21.98 | 1,152,730 |
| 2024-03-13 | $22.35 | $23.03 | $22.35 | $22.83 | $22.83 | 685,923 |
| 2024-03-12 | $22.74 | $22.94 | $21.55 | $22.31 | $22.31 | 987,048 |
| 2024-03-11 | $23.53 | $24.17 | $22.78 | $22.82 | $22.82 | 1,200,291 |
| 2024-03-08 | $22.64 | $23.66 | $22.37 | $23.53 | $23.53 | 1,192,048 |
| 2024-03-07 | $23.09 | $23.75 | $21.87 | $22.26 | $22.26 | 1,176,186 |
| 2024-03-06 | $21.31 | $23.13 | $21.07 | $22.70 | $22.70 | 1,577,894 |
| 2024-03-05 | $21.17 | $21.51 | $20.74 | $21.04 | $21.04 | 471,672 |
| 2024-03-04 | $21.73 | $21.77 | $21.08 | $21.31 | $21.31 | 523,821 |
| 2024-03-01 | $21.13 | $21.96 | $21.07 | $21.59 | $21.59 | 788,497 |
| 2024-02-29 | $21.71 | $21.95 | $20.73 | $21.08 | $21.08 | 698,129 |
| 2024-02-28 | $21.75 | $22.53 | $21.34 | $21.38 | $21.38 | 1,696,887 |
| 2024-02-27 | $20.89 | $21.93 | $20.63 | $21.76 | $21.76 | 1,102,520 |
| 2024-02-26 | $20.22 | $21.03 | $20.22 | $20.74 | $20.74 | 543,297 |
| 2024-02-23 | $19.71 | $20.69 | $19.58 | $20.25 | $20.25 | 572,569 |
| 2024-02-22 | $20.21 | $20.28 | $19.26 | $19.59 | $19.59 | 796,442 |
| 2024-02-21 | $20.06 | $20.39 | $19.55 | $19.99 | $19.99 | 563,755 |
| 2024-02-20 | $20.50 | $21.89 | $19.47 | $20.28 | $20.28 | 1,864,809 |
| 2024-02-16 | $20.41 | $20.64 | $20.07 | $20.62 | $20.62 | 638,821 |
| 2024-02-15 | $19.77 | $20.63 | $19.77 | $20.51 | $20.51 | 730,564 |
| 2024-02-14 | $19.91 | $20.06 | $19.43 | $19.73 | $19.73 | 614,579 |
| 2024-02-13 | $19.74 | $20.01 | $19.18 | $19.49 | $19.49 | 923,969 |
| 2024-02-12 | $19.87 | $20.53 | $19.86 | $20.40 | $20.40 | 1,012,828 |
| 2024-02-09 | $20.49 | $21.00 | $19.88 | $19.97 | $19.97 | 771,150 |
| 2024-02-08 | $20.03 | $20.61 | $19.96 | $20.33 | $20.33 | 1,412,898 |
| 2024-02-07 | $21.03 | $21.03 | $20.33 | $20.36 | $20.36 | 530,790 |
| 2024-02-06 | $20.53 | $21.08 | $20.26 | $20.97 | $20.97 | 594,240 |
| 2024-02-05 | $20.88 | $20.96 | $20.05 | $20.55 | $20.55 | 939,106 |
| 2024-02-02 | $20.98 | $21.45 | $20.67 | $21.13 | $21.13 | 991,814 |
| 2024-02-01 | $20.36 | $21.22 | $19.91 | $21.02 | $21.02 | 1,170,934 |
| 2024-01-31 | $21.12 | $21.66 | $19.98 | $20.14 | $20.14 | 1,898,634 |
| 2024-01-30 | $18.50 | $22.92 | $18.24 | $20.85 | $20.85 | 11,213,123 |
| 2024-01-29 | $17.75 | $18.72 | $17.45 | $18.60 | $18.60 | 1,572,455 |
| 2024-01-26 | $18.94 | $19.17 | $17.90 | $17.98 | $17.98 | 1,802,214 |
| 2024-01-25 | $19.90 | $20.21 | $18.66 | $18.73 | $18.73 | 3,288,228 |
| 2024-01-24 | $18.40 | $21.40 | $17.81 | $19.61 | $19.61 | 16,031,989 |
| 2024-01-23 | $14.27 | $14.60 | $13.29 | $13.42 | $13.42 | 798,051 |
| 2024-01-22 | $14.79 | $14.93 | $13.81 | $14.00 | $14.00 | 1,165,673 |
| 2024-01-19 | $14.52 | $14.79 | $14.28 | $14.69 | $14.69 | 474,005 |
| 2024-01-18 | $14.83 | $14.84 | $14.21 | $14.55 | $14.55 | 578,241 |
| 2024-01-17 | $14.85 | $15.07 | $14.48 | $14.76 | $14.76 | 859,957 |
| 2024-01-16 | $15.19 | $15.36 | $14.82 | $15.17 | $15.17 | 904,160 |
| 2024-01-12 | $15.73 | $15.96 | $15.33 | $15.37 | $15.37 | 744,763 |
| 2024-01-11 | $14.87 | $15.80 | $14.78 | $15.48 | $15.48 | 1,608,917 |
| 2024-01-10 | $14.83 | $15.22 | $14.57 | $15.09 | $15.09 | 529,151 |
| 2024-01-09 | $15.08 | $15.08 | $14.67 | $14.87 | $14.87 | 1,438,150 |
| 2024-01-08 | $14.81 | $15.46 | $14.81 | $15.32 | $15.32 | 1,491,638 |
| 2024-01-05 | $15.49 | $15.53 | $14.99 | $15.00 | $15.00 | 574,184 |
| 2024-01-04 | $14.97 | $15.86 | $14.97 | $15.63 | $15.63 | 1,539,391 |
| 2024-01-03 | $15.46 | $15.46 | $14.85 | $15.06 | $15.06 | 1,087,122 |
| 2024-01-02 | $14.47 | $15.49 | $14.39 | $15.36 | $15.36 | 1,021,310 |
| 2023-12-29 | $14.29 | $14.64 | $14.16 | $14.38 | $14.38 | 671,500 |
| 2023-12-28 | $14.25 | $14.47 | $14.02 | $14.31 | $14.31 | 470,861 |
| 2023-12-27 | $14.08 | $14.23 | $13.91 | $14.22 | $14.22 | 328,726 |
| 2023-12-26 | $13.99 | $14.14 | $13.67 | $14.01 | $14.01 | 384,279 |
| 2023-12-22 | $13.25 | $13.91 | $13.11 | $13.69 | $13.69 | 1,059,038 |
| 2023-12-21 | $12.63 | $12.75 | $12.30 | $12.57 | $12.57 | 476,361 |
| 2023-12-20 | $13.26 | $13.37 | $12.33 | $12.35 | $12.35 | 729,412 |
| 2023-12-19 | $12.45 | $13.50 | $12.45 | $13.29 | $13.29 | 3,390,722 |
| 2023-12-18 | $12.27 | $12.55 | $11.96 | $12.35 | $12.35 | 1,480,141 |
| 2023-12-15 | $12.07 | $12.37 | $11.97 | $12.30 | $12.30 | 3,875,172 |
| 2023-12-14 | $11.80 | $12.25 | $11.61 | $11.95 | $11.95 | 1,690,844 |
| 2023-12-13 | $11.13 | $11.63 | $10.88 | $11.60 | $11.60 | 2,034,056 |
| 2023-12-12 | $10.66 | $11.49 | $10.33 | $11.13 | $11.13 | 3,720,156 |
| 2023-12-11 | $10.72 | $10.96 | $10.44 | $10.72 | $10.72 | 2,265,947 |
| 2023-12-08 | $11.27 | $11.44 | $10.38 | $10.81 | $10.81 | 1,362,181 |
| 2023-12-07 | $11.16 | $11.43 | $11.04 | $11.30 | $11.30 | 798,305 |
| 2023-12-06 | $10.90 | $11.48 | $10.81 | $11.07 | $11.07 | 1,058,035 |
| 2023-12-05 | $10.09 | $10.90 | $10.08 | $10.80 | $10.80 | 531,241 |
| 2023-12-04 | $9.92 | $10.22 | $9.80 | $10.21 | $10.21 | 428,402 |
| 2023-12-01 | $9.71 | $9.98 | $9.18 | $9.96 | $9.96 | 367,072 |
| 2023-11-30 | $9.67 | $10.05 | $9.60 | $9.67 | $9.67 | 436,367 |
| 2023-11-29 | $9.48 | $9.94 | $9.48 | $9.49 | $9.49 | 297,517 |
| 2023-11-28 | $9.23 | $9.47 | $9.06 | $9.44 | $9.44 | 230,441 |
| 2023-11-27 | $9.48 | $9.58 | $9.08 | $9.26 | $9.26 | 268,052 |
| 2023-11-24 | $9.45 | $9.73 | $9.45 | $9.56 | $9.56 | 155,566 |
| 2023-11-22 | $9.45 | $9.51 | $9.30 | $9.39 | $9.39 | 184,263 |
| 2023-11-21 | $9.42 | $9.53 | $9.27 | $9.34 | $9.34 | 242,205 |
| 2023-11-20 | $9.57 | $9.89 | $9.46 | $9.55 | $9.55 | 258,604 |
| 2023-11-17 | $9.20 | $9.63 | $9.07 | $9.56 | $9.56 | 503,237 |
| 2023-11-16 | $9.43 | $9.43 | $8.80 | $9.09 | $9.09 | 558,867 |
| 2023-11-15 | $9.17 | $9.81 | $9.05 | $9.38 | $9.38 | 972,047 |
| 2023-11-14 | $9.30 | $9.30 | $8.87 | $9.20 | $9.20 | 2,207,907 |
| 2023-11-13 | $8.44 | $8.78 | $8.17 | $8.70 | $8.70 | 2,044,565 |
| 2023-11-10 | $8.68 | $8.83 | $8.43 | $8.52 | $8.52 | 1,928,481 |
| 2023-11-09 | $9.11 | $9.16 | $8.47 | $8.60 | $8.60 | 1,804,692 |
| 2023-11-08 | $9.28 | $9.35 | $8.93 | $9.05 | $9.05 | 564,901 |
| 2023-11-07 | $8.99 | $9.47 | $8.92 | $9.27 | $9.27 | 948,953 |
| 2023-11-06 | $9.19 | $9.28 | $8.72 | $8.99 | $8.99 | 573,794 |
| 2023-11-03 | $8.76 | $9.22 | $8.56 | $9.01 | $9.01 | 1,195,337 |
| 2023-11-02 | $8.00 | $8.48 | $7.98 | $8.42 | $8.42 | 550,806 |
| 2023-11-01 | $8.60 | $8.60 | $7.92 | $7.99 | $7.99 | 704,490 |
| 2023-10-31 | $8.23 | $8.53 | $8.08 | $8.45 | $8.45 | 341,469 |
| 2023-10-30 | $7.77 | $8.15 | $7.52 | $8.15 | $8.15 | 371,886 |
| 2023-10-27 | $7.96 | $8.09 | $7.62 | $7.66 | $7.66 | 816,216 |
| 2023-10-26 | $7.67 | $7.97 | $7.61 | $7.90 | $7.90 | 378,767 |
| 2023-10-25 | $7.83 | $7.94 | $7.41 | $7.67 | $7.67 | 378,658 |
| 2023-10-24 | $7.65 | $8.09 | $7.65 | $7.91 | $7.91 | 1,085,463 |
| 2023-10-23 | $8.25 | $8.25 | $7.56 | $7.58 | $7.58 | 1,196,042 |
| 2023-10-20 | $8.30 | $8.48 | $8.16 | $8.27 | $8.27 | 364,905 |
| 2023-10-19 | $8.34 | $8.37 | $8.12 | $8.26 | $8.26 | 1,373,070 |
| 2023-10-18 | $8.73 | $8.89 | $8.29 | $8.37 | $8.37 | 2,100,159 |
| 2023-10-17 | $8.54 | $8.91 | $8.54 | $8.72 | $8.72 | 2,104,210 |
| 2023-10-16 | $8.59 | $8.67 | $8.19 | $8.61 | $8.61 | 2,029,796 |
| 2023-10-13 | $8.81 | $8.81 | $8.36 | $8.44 | $8.44 | 404,599 |
| 2023-10-12 | $9.07 | $9.15 | $8.61 | $8.78 | $8.78 | 655,948 |
| 2023-10-11 | $9.05 | $9.22 | $8.90 | $9.10 | $9.10 | 440,273 |
| 2023-10-10 | $9.07 | $9.19 | $8.97 | $9.03 | $9.03 | 580,118 |
| 2023-10-09 | $9.13 | $9.24 | $8.97 | $9.06 | $9.06 | 1,428,849 |
| 2023-10-06 | $8.80 | $9.36 | $8.41 | $9.25 | $9.25 | 437,857 |
| 2023-10-05 | $8.14 | $8.80 | $8.00 | $8.77 | $8.77 | 760,551 |
| 2023-10-04 | $8.24 | $8.24 | $7.93 | $8.15 | $8.15 | 872,928 |
| 2023-10-03 | $8.58 | $8.74 | $8.24 | $8.27 | $8.27 | 457,540 |
| 2023-10-02 | $9.20 | $9.39 | $8.57 | $8.60 | $8.60 | 1,029,538 |
| 2023-09-29 | $8.84 | $9.14 | $8.53 | $9.12 | $9.12 | 843,554 |
| 2023-09-28 | $8.68 | $8.85 | $8.60 | $8.77 | $8.77 | 384,773 |
| 2023-09-27 | $8.44 | $8.67 | $8.34 | $8.67 | $8.67 | 458,658 |
| 2023-09-26 | $8.61 | $8.75 | $8.39 | $8.44 | $8.44 | 394,990 |
| 2023-09-25 | $8.81 | $8.81 | $8.53 | $8.57 | $8.57 | 345,822 |
| 2023-09-22 | $9.17 | $9.17 | $8.80 | $8.86 | $8.86 | 510,870 |
| 2023-09-21 | $8.86 | $9.07 | $8.71 | $9.03 | $9.03 | 448,683 |
| 2023-09-20 | $9.63 | $9.63 | $8.99 | $9.00 | $9.00 | 333,046 |
| 2023-09-19 | $9.58 | $9.81 | $9.45 | $9.63 | $9.63 | 448,657 |
| 2023-09-18 | $9.85 | $10.00 | $9.50 | $9.59 | $9.59 | 527,866 |
| 2023-09-15 | $9.77 | $9.95 | $9.47 | $9.89 | $9.89 | 2,776,362 |
| 2023-09-14 | $9.77 | $9.85 | $9.55 | $9.70 | $9.70 | 352,688 |
| 2023-09-13 | $9.98 | $10.13 | $9.68 | $9.75 | $9.75 | 333,498 |
| 2023-09-12 | $9.98 | $10.01 | $9.78 | $9.95 | $9.95 | 477,561 |
| 2023-09-11 | $10.20 | $10.23 | $9.83 | $10.00 | $10.00 | 328,748 |
| 2023-09-08 | $9.98 | $10.35 | $9.73 | $10.15 | $10.15 | 355,013 |
| 2023-09-07 | $9.62 | $9.97 | $9.47 | $9.96 | $9.96 | 403,915 |
| 2023-09-06 | $9.73 | $9.73 | $9.28 | $9.66 | $9.66 | 453,418 |
| 2023-09-05 | $10.05 | $10.14 | $9.71 | $9.72 | $9.72 | 535,616 |
| 2023-09-01 | $9.95 | $10.16 | $9.95 | $10.06 | $10.06 | 473,091 |
| 2023-08-31 | $10.07 | $10.14 | $9.87 | $9.93 | $9.93 | 494,672 |
| 2023-08-30 | $10.24 | $10.30 | $9.92 | $10.09 | $10.09 | 383,622 |
| 2023-08-29 | $10.29 | $10.55 | $10.05 | $10.14 | $10.14 | 463,569 |
| 2023-08-28 | $10.30 | $10.77 | $10.19 | $10.32 | $10.32 | 364,711 |
| 2023-08-25 | $10.14 | $10.50 | $10.05 | $10.28 | $10.28 | 524,163 |
| 2023-08-24 | $10.48 | $10.49 | $10.08 | $10.11 | $10.11 | 366,398 |
| 2023-08-23 | $10.57 | $10.85 | $10.50 | $10.52 | $10.52 | 229,714 |
| 2023-08-22 | $10.91 | $10.91 | $10.51 | $10.54 | $10.54 | 233,520 |
| 2023-08-21 | $10.63 | $11.05 | $10.50 | $10.92 | $10.92 | 389,801 |
| 2023-08-18 | $10.84 | $11.05 | $10.50 | $10.52 | $10.52 | 418,683 |
| 2023-08-17 | $11.18 | $11.41 | $10.90 | $10.93 | $10.93 | 434,424 |
| 2023-08-16 | $11.67 | $11.81 | $11.17 | $11.20 | $11.20 | 412,271 |
| 2023-08-15 | $11.73 | $11.91 | $11.50 | $11.71 | $11.71 | 412,515 |
| 2023-08-14 | $11.85 | $12.09 | $11.40 | $11.72 | $11.72 | 518,243 |
| 2023-08-11 | $11.63 | $11.97 | $11.27 | $11.86 | $11.86 | 854,209 |
| 2023-08-10 | $10.64 | $11.16 | $10.64 | $11.04 | $11.04 | 335,331 |
| 2023-08-09 | $10.40 | $10.77 | $10.38 | $10.76 | $10.76 | 398,827 |
| 2023-08-08 | $10.37 | $10.48 | $10.19 | $10.40 | $10.40 | 604,315 |
| 2023-08-07 | $10.95 | $10.95 | $10.31 | $10.43 | $10.43 | 645,891 |
| 2023-08-04 | $10.49 | $11.38 | $10.49 | $11.00 | $11.00 | 617,744 |
| 2023-08-03 | $10.20 | $10.58 | $10.20 | $10.54 | $10.54 | 462,977 |
| 2023-08-02 | $10.31 | $10.42 | $10.02 | $10.27 | $10.27 | 332,954 |
| 2023-08-01 | $10.42 | $10.51 | $10.13 | $10.34 | $10.34 | 400,227 |
| 2023-07-31 | $9.97 | $10.53 | $9.93 | $10.44 | $10.44 | 431,209 |
| 2023-07-28 | $9.81 | $10.15 | $9.79 | $9.97 | $9.97 | 390,837 |
| 2023-07-27 | $9.93 | $9.95 | $9.72 | $9.78 | $9.78 | 436,391 |
| 2023-07-26 | $10.13 | $10.14 | $9.78 | $9.92 | $9.92 | 441,301 |
| 2023-07-25 | $10.23 | $10.34 | $9.91 | $10.01 | $10.01 | 947,570 |
| 2023-07-24 | $11.00 | $11.11 | $10.24 | $10.26 | $10.26 | 681,296 |
| 2023-07-21 | $11.11 | $11.15 | $10.92 | $11.01 | $11.01 | 590,372 |
| 2023-07-20 | $11.04 | $11.17 | $10.82 | $11.01 | $11.01 | 646,632 |
| 2023-07-19 | $10.75 | $11.35 | $10.70 | $11.04 | $11.04 | 933,969 |
| 2023-07-18 | $10.23 | $10.54 | $10.16 | $10.54 | $10.54 | 422,024 |
| 2023-07-17 | $10.06 | $10.41 | $10.02 | $10.19 | $10.19 | 541,518 |
| 2023-07-14 | $10.01 | $10.09 | $9.81 | $10.04 | $10.04 | 586,203 |
| 2023-07-13 | $10.32 | $10.40 | $9.99 | $10.03 | $10.03 | 612,735 |
| 2023-07-12 | $10.02 | $10.58 | $9.89 | $10.30 | $10.30 | 1,961,214 |
| 2023-07-11 | $9.95 | $10.04 | $9.76 | $9.90 | $9.90 | 595,268 |
| 2023-07-10 | $10.02 | $10.11 | $9.83 | $9.92 | $9.92 | 1,041,653 |
| 2023-07-07 | $10.14 | $10.20 | $9.95 | $10.00 | $10.00 | 931,806 |
| 2023-07-06 | $10.40 | $10.40 | $10.10 | $10.12 | $10.12 | 885,175 |
| 2023-07-05 | $10.60 | $10.79 | $10.45 | $10.50 | $10.50 | 586,912 |
| 2023-07-03 | $10.55 | $10.69 | $10.41 | $10.60 | $10.60 | 320,435 |
| 2023-06-30 | $10.34 | $10.64 | $10.19 | $10.58 | $10.58 | 862,371 |
| 2023-06-29 | $10.25 | $10.39 | $10.07 | $10.28 | $10.28 | 771,756 |
| 2023-06-28 | $10.30 | $10.35 | $10.01 | $10.30 | $10.30 | 1,711,311 |
| 2023-06-27 | $10.35 | $10.39 | $10.06 | $10.33 | $10.33 | 1,306,026 |
| 2023-06-26 | $10.91 | $10.91 | $10.29 | $10.31 | $10.31 | 1,601,620 |
| 2023-06-23 | $10.75 | $10.97 | $10.69 | $10.91 | $10.91 | 1,743,483 |
| 2023-06-22 | $11.03 | $11.09 | $10.78 | $10.86 | $10.86 | 825,883 |
| 2023-06-21 | $10.95 | $11.01 | $10.58 | $10.72 | $10.72 | 728,765 |
| 2023-06-20 | $10.91 | $11.17 | $10.66 | $11.00 | $11.00 | 1,304,462 |
| 2023-06-16 | $11.11 | $11.11 | $10.59 | $10.76 | $10.76 | 3,396,407 |
| 2023-06-15 | $11.34 | $11.50 | $10.93 | $10.96 | $10.96 | 2,094,492 |
| 2023-06-14 | $12.08 | $12.69 | $11.39 | $11.47 | $11.47 | 4,616,891 |
| 2023-06-13 | $12.88 | $13.07 | $12.44 | $12.72 | $12.72 | 1,063,595 |
| 2023-06-12 | $13.42 | $13.70 | $12.85 | $12.88 | $12.88 | 1,294,374 |
| 2023-06-09 | $13.70 | $13.70 | $13.03 | $13.07 | $13.07 | 523,187 |
| 2023-06-08 | $13.84 | $14.04 | $13.61 | $13.70 | $13.70 | 695,462 |
| 2023-06-07 | $13.57 | $14.04 | $13.03 | $13.92 | $13.92 | 895,064 |
| 2023-06-06 | $13.26 | $13.77 | $13.26 | $13.51 | $13.51 | 800,026 |
| 2023-06-05 | $13.03 | $13.45 | $12.89 | $13.06 | $13.06 | 414,257 |
| 2023-06-02 | $13.68 | $13.74 | $13.14 | $13.20 | $13.20 | 621,132 |
| 2023-06-01 | $13.36 | $14.10 | $12.97 | $13.50 | $13.50 | 1,042,833 |
| 2023-05-31 | $13.33 | $14.07 | $13.18 | $13.32 | $13.32 | 535,354 |
| 2023-05-30 | $13.42 | $13.69 | $12.44 | $13.21 | $13.21 | 923,592 |
| 2023-05-26 | $13.80 | $13.99 | $13.19 | $13.35 | $13.35 | 429,200 |
| 2023-05-25 | $13.90 | $14.02 | $13.30 | $13.85 | $13.85 | 1,065,063 |
| 2023-05-24 | $13.97 | $14.29 | $13.53 | $13.99 | $13.99 | 1,210,085 |
| 2023-05-23 | $13.44 | $14.32 | $13.44 | $13.93 | $13.93 | 1,348,519 |
| 2023-05-22 | $12.90 | $13.59 | $12.87 | $13.39 | $13.39 | 525,974 |
| 2023-05-19 | $12.49 | $13.05 | $12.27 | $12.85 | $12.85 | 804,830 |
| 2023-05-18 | $12.30 | $12.59 | $11.97 | $12.32 | $12.32 | 731,568 |
| 2023-05-17 | $13.17 | $13.17 | $12.15 | $12.42 | $12.42 | 515,207 |
| 2023-05-16 | $12.25 | $12.54 | $11.66 | $12.52 | $12.52 | 687,564 |
| 2023-05-15 | $12.38 | $12.95 | $12.34 | $12.66 | $12.66 | 503,849 |
| 2023-05-12 | $12.38 | $12.45 | $11.92 | $12.24 | $12.24 | 649,983 |
| 2023-05-11 | $11.39 | $12.55 | $11.03 | $12.40 | $12.40 | 737,880 |
| 2023-05-10 | $11.48 | $11.65 | $11.24 | $11.45 | $11.45 | 336,417 |
| 2023-05-09 | $11.09 | $11.62 | $11.00 | $11.40 | $11.40 | 329,133 |
| 2023-05-08 | $11.37 | $11.44 | $11.07 | $11.19 | $11.19 | 478,967 |
| 2023-05-05 | $11.25 | $11.55 | $11.18 | $11.39 | $11.39 | 361,990 |
| 2023-05-04 | $10.64 | $11.37 | $10.46 | $11.21 | $11.21 | 389,942 |
| 2023-05-03 | $10.25 | $10.77 | $10.15 | $10.66 | $10.66 | 579,310 |
| 2023-05-02 | $10.41 | $10.56 | $10.00 | $10.21 | $10.21 | 559,013 |
| 2023-05-01 | $9.70 | $10.54 | $9.70 | $10.44 | $10.44 | 612,447 |
| 2023-04-28 | $9.69 | $10.13 | $9.49 | $9.74 | $9.74 | 679,585 |
| 2023-04-27 | $10.28 | $10.28 | $9.56 | $9.62 | $9.62 | 949,428 |
| 2023-04-26 | $10.86 | $10.89 | $10.08 | $10.13 | $10.13 | 403,386 |
| 2023-04-25 | $10.86 | $10.94 | $10.55 | $10.73 | $10.73 | 361,993 |
| 2023-04-24 | $10.89 | $11.06 | $10.63 | $10.76 | $10.76 | 331,133 |
| 2023-04-21 | $10.85 | $11.19 | $10.74 | $11.00 | $11.00 | 522,677 |
| 2023-04-20 | $11.24 | $11.24 | $10.68 | $10.77 | $10.77 | 797,832 |
| 2023-04-19 | $10.95 | $11.59 | $10.75 | $11.33 | $11.33 | 732,322 |
| 2023-04-18 | $11.55 | $11.69 | $10.10 | $11.01 | $11.01 | 1,071,252 |
| 2023-04-17 | $11.49 | $12.14 | $11.39 | $11.51 | $11.51 | 1,136,113 |
| 2023-04-14 | $11.82 | $11.91 | $11.28 | $11.44 | $11.44 | 257,861 |
| 2023-04-13 | $11.83 | $12.08 | $11.74 | $11.82 | $11.82 | 719,493 |
| 2023-04-12 | $12.06 | $12.18 | $11.67 | $11.70 | $11.70 | 304,246 |
| 2023-04-11 | $12.00 | $12.23 | $11.83 | $11.96 | $11.96 | 418,854 |
| 2023-04-10 | $12.29 | $12.29 | $11.93 | $11.99 | $11.99 | 491,682 |
| 2023-04-06 | $11.93 | $12.42 | $11.84 | $12.39 | $12.39 | 336,970 |
| 2023-04-05 | $12.21 | $12.43 | $11.88 | $11.94 | $11.94 | 298,478 |
| 2023-04-04 | $12.81 | $12.87 | $12.08 | $12.22 | $12.22 | 617,774 |
| 2023-04-03 | $12.23 | $12.82 | $12.23 | $12.78 | $12.78 | 431,055 |
| 2023-03-31 | $11.94 | $12.25 | $11.85 | $12.23 | $12.23 | 432,314 |
| 2023-03-30 | $12.31 | $12.36 | $11.79 | $11.86 | $11.86 | 508,431 |
| 2023-03-29 | $12.40 | $12.52 | $11.90 | $12.31 | $12.31 | 828,678 |
| 2023-03-28 | $12.03 | $12.45 | $11.94 | $12.35 | $12.35 | 985,655 |
| 2023-03-27 | $11.81 | $12.48 | $11.76 | $12.03 | $12.03 | 629,952 |
| 2023-03-24 | $12.19 | $12.30 | $11.66 | $11.79 | $11.79 | 934,653 |
| 2023-03-23 | $12.18 | $12.32 | $11.96 | $12.27 | $12.27 | 583,561 |
| 2023-03-22 | $12.32 | $12.44 | $12.02 | $12.03 | $12.03 | 606,858 |
| 2023-03-21 | $12.29 | $12.54 | $12.06 | $12.34 | $12.34 | 513,022 |
| 2023-03-20 | $11.73 | $12.55 | $11.49 | $12.27 | $12.27 | 592,531 |
| 2023-03-17 | $11.72 | $11.77 | $11.46 | $11.73 | $11.73 | 873,715 |
| 2023-03-16 | $11.64 | $11.96 | $11.41 | $11.75 | $11.75 | 436,797 |
| 2023-03-15 | $11.60 | $11.78 | $11.49 | $11.69 | $11.69 | 478,327 |
| 2023-03-14 | $11.44 | $11.77 | $11.39 | $11.72 | $11.72 | 604,388 |
| 2023-03-13 | $10.84 | $11.35 | $10.34 | $11.22 | $11.22 | 542,212 |
| 2023-03-10 | $11.00 | $11.04 | $10.30 | $10.71 | $10.71 | 1,127,945 |
| 2023-03-09 | $11.09 | $11.25 | $10.83 | $11.04 | $11.04 | 588,001 |
| 2023-03-08 | $11.30 | $11.75 | $11.04 | $11.08 | $11.08 | 533,103 |
| 2023-03-07 | $11.33 | $11.55 | $11.20 | $11.27 | $11.27 | 262,768 |
| 2023-03-06 | $11.74 | $11.74 | $11.23 | $11.34 | $11.34 | 417,927 |
| 2023-03-03 | $11.51 | $11.91 | $11.33 | $11.77 | $11.77 | 490,772 |
| 2023-03-02 | $11.90 | $11.91 | $11.15 | $11.42 | $11.42 | 681,981 |
| 2023-03-01 | $11.95 | $12.00 | $11.50 | $11.95 | $11.95 | 635,756 |
| 2023-02-28 | $11.79 | $12.01 | $11.71 | $11.92 | $11.92 | 482,827 |
| 2023-02-27 | $11.86 | $12.03 | $11.74 | $11.86 | $11.86 | 501,571 |
| 2023-02-24 | $12.00 | $12.40 | $11.42 | $11.70 | $11.70 | 1,648,445 |
| 2023-02-23 | $11.99 | $12.34 | $11.70 | $12.03 | $12.03 | 1,141,803 |
| 2023-02-22 | $11.89 | $12.00 | $11.74 | $11.96 | $11.96 | 514,708 |
| 2023-02-21 | $12.24 | $12.30 | $11.79 | $11.82 | $11.82 | 730,171 |
| 2023-02-17 | $12.31 | $12.46 | $11.87 | $12.27 | $12.27 | 467,247 |
| 2023-02-16 | $11.94 | $12.09 | $11.85 | $11.99 | $11.99 | 772,063 |
| 2023-02-15 | $12.24 | $12.45 | $11.98 | $12.09 | $12.09 | 645,574 |
| 2023-02-14 | $12.38 | $12.73 | $12.06 | $12.34 | $12.34 | 650,534 |
| 2023-02-13 | $12.48 | $12.61 | $12.19 | $12.39 | $12.39 | 335,575 |
| 2023-02-10 | $12.62 | $12.76 | $12.34 | $12.48 | $12.48 | 340,659 |
| 2023-02-09 | $12.59 | $12.80 | $12.52 | $12.63 | $12.63 | 323,082 |
| 2023-02-08 | $13.11 | $13.15 | $12.55 | $12.57 | $12.57 | 299,584 |
| 2023-02-07 | $13.16 | $13.32 | $12.93 | $13.15 | $13.15 | 557,686 |
| 2023-02-06 | $13.38 | $13.55 | $13.14 | $13.17 | $13.17 | 317,619 |
| 2023-02-03 | $13.53 | $13.77 | $13.27 | $13.38 | $13.38 | 549,105 |
| 2023-02-02 | $14.34 | $14.49 | $13.65 | $13.72 | $13.72 | 681,556 |
| 2023-02-01 | $14.01 | $14.04 | $13.21 | $13.89 | $13.89 | 492,635 |
| 2023-01-31 | $14.18 | $14.33 | $13.55 | $13.82 | $13.82 | 588,985 |
| 2023-01-30 | $13.59 | $13.76 | $12.98 | $13.17 | $13.17 | 549,435 |
| 2023-01-27 | $13.89 | $14.46 | $13.59 | $13.64 | $13.64 | 1,132,128 |
| 2023-01-26 | $14.71 | $14.91 | $13.88 | $14.01 | $14.01 | 495,695 |
| 2023-01-25 | $14.04 | $14.78 | $13.88 | $14.60 | $14.60 | 904,040 |
| 2023-01-24 | $14.22 | $14.36 | $13.90 | $14.09 | $14.09 | 859,833 |
| 2023-01-23 | $13.92 | $14.14 | $13.78 | $13.97 | $13.97 | 561,833 |
| 2023-01-20 | $14.12 | $14.12 | $13.79 | $13.93 | $13.93 | 825,690 |
| 2023-01-19 | $14.00 | $14.21 | $13.48 | $13.92 | $13.92 | 1,332,147 |
| 2023-01-18 | $14.16 | $14.40 | $13.90 | $14.00 | $14.00 | 544,893 |
| 2023-01-17 | $14.25 | $14.95 | $13.83 | $14.07 | $14.07 | 831,262 |
| 2023-01-13 | $13.64 | $15.06 | $13.61 | $14.30 | $14.30 | 1,273,803 |
| 2023-01-12 | $12.52 | $13.74 | $12.19 | $13.71 | $13.71 | 1,083,982 |
| 2023-01-11 | $11.91 | $12.51 | $11.55 | $12.47 | $12.47 | 562,951 |
| 2023-01-10 | $11.88 | $12.21 | $11.43 | $11.94 | $11.94 | 749,497 |
| 2023-01-09 | $12.23 | $12.27 | $11.82 | $11.92 | $11.92 | 715,625 |
| 2023-01-06 | $12.28 | $12.46 | $11.79 | $12.17 | $12.17 | 396,607 |
| 2023-01-05 | $11.94 | $12.39 | $11.75 | $12.26 | $12.26 | 471,622 |
| 2023-01-04 | $12.07 | $12.89 | $12.01 | $12.12 | $12.12 | 660,902 |
| 2023-01-03 | $12.48 | $12.61 | $11.92 | $12.05 | $12.05 | 686,656 |
| 2022-12-30 | $12.16 | $12.43 | $11.86 | $12.41 | $12.41 | 563,551 |
| 2022-12-29 | $11.61 | $12.31 | $11.44 | $12.25 | $12.25 | 684,055 |
| 2022-12-28 | $11.33 | $11.52 | $11.13 | $11.50 | $11.50 | 539,512 |
| 2022-12-27 | $11.52 | $11.73 | $11.19 | $11.23 | $11.23 | 473,663 |
| 2022-12-23 | $11.86 | $11.86 | $11.35 | $11.68 | $11.68 | 933,225 |
| 2022-12-22 | $11.78 | $11.99 | $11.48 | $11.81 | $11.81 | 824,163 |
| 2022-12-21 | $12.00 | $12.22 | $11.77 | $12.01 | $12.01 | 684,012 |
| 2022-12-20 | $12.18 | $12.41 | $11.85 | $11.99 | $11.99 | 1,110,545 |
| 2022-12-19 | $12.09 | $12.46 | $11.55 | $12.20 | $12.20 | 978,452 |
| 2022-12-16 | $12.60 | $12.84 | $11.94 | $12.17 | $12.17 | 2,364,255 |
| 2022-12-15 | $13.10 | $13.10 | $12.51 | $12.70 | $12.70 | 1,064,243 |
| 2022-12-14 | $13.63 | $14.00 | $13.06 | $13.17 | $13.17 | 801,146 |
| 2022-12-13 | $13.56 | $14.11 | $13.19 | $13.78 | $13.78 | 1,644,043 |
| 2022-12-12 | $12.65 | $13.37 | $11.11 | $13.17 | $13.17 | 5,744,832 |
| 2022-12-09 | $15.02 | $15.50 | $14.83 | $15.11 | $15.11 | 1,058,254 |
| 2022-12-08 | $15.52 | $15.70 | $15.17 | $15.22 | $15.22 | 612,659 |
| 2022-12-07 | $15.23 | $15.86 | $15.15 | $15.45 | $15.45 | 1,020,869 |
| 2022-12-06 | $15.78 | $16.14 | $15.28 | $15.38 | $15.38 | 1,194,233 |
| 2022-12-05 | $15.99 | $16.00 | $15.51 | $15.82 | $15.82 | 838,761 |
| 2022-12-02 | $15.45 | $16.10 | $15.17 | $16.00 | $16.00 | 809,540 |
| 2022-12-01 | $16.00 | $16.02 | $15.45 | $15.57 | $15.57 | 684,225 |
| 2022-11-30 | $15.11 | $15.79 | $14.83 | $15.77 | $15.77 | 898,382 |
| 2022-11-29 | $14.75 | $15.22 | $14.48 | $14.98 | $14.98 | 501,014 |
| 2022-11-28 | $14.71 | $15.18 | $14.65 | $14.70 | $14.70 | 511,724 |
| 2022-11-25 | $14.67 | $15.04 | $14.60 | $14.86 | $14.86 | 156,375 |
| 2022-11-23 | $15.29 | $15.47 | $14.85 | $14.85 | $14.85 | 487,939 |
| 2022-11-22 | $15.45 | $15.57 | $15.14 | $15.34 | $15.34 | 824,582 |
| 2022-11-21 | $15.09 | $15.51 | $14.87 | $15.36 | $15.36 | 794,582 |
| 2022-11-18 | $15.19 | $15.49 | $14.68 | $15.09 | $15.09 | 770,723 |
| 2022-11-17 | $15.11 | $15.45 | $14.87 | $15.07 | $15.07 | 560,136 |
| 2022-11-16 | $15.24 | $15.84 | $15.05 | $15.20 | $15.20 | 642,017 |
| 2022-11-15 | $15.96 | $16.37 | $15.15 | $15.30 | $15.30 | 1,283,861 |
| 2022-11-14 | $15.17 | $16.36 | $15.03 | $15.76 | $15.76 | 1,814,765 |
| 2022-11-11 | $15.16 | $15.56 | $14.74 | $15.15 | $15.15 | 1,144,780 |
| 2022-11-10 | $14.15 | $15.40 | $13.56 | $15.23 | $15.23 | 1,519,820 |
| 2022-11-09 | $13.18 | $13.68 | $12.90 | $13.50 | $13.50 | 1,208,534 |
| 2022-11-08 | $13.66 | $13.98 | $13.14 | $13.28 | $13.28 | 824,838 |
| 2022-11-07 | $14.33 | $14.43 | $13.58 | $13.63 | $13.63 | 917,972 |
| 2022-11-04 | $15.75 | $15.91 | $14.22 | $14.46 | $14.46 | 1,433,370 |
| 2022-11-03 | $14.69 | $15.76 | $12.79 | $15.33 | $15.33 | 5,164,652 |
| 2022-11-02 | $16.06 | $16.19 | $15.54 | $15.59 | $15.59 | 697,672 |
| 2022-11-01 | $15.75 | $16.26 | $15.66 | $15.99 | $15.99 | 570,826 |
| 2022-10-31 | $15.87 | $15.88 | $15.37 | $15.52 | $15.52 | 641,875 |
| 2022-10-28 | $15.54 | $15.91 | $15.19 | $15.90 | $15.90 | 776,576 |
| 2022-10-27 | $15.92 | $16.07 | $15.40 | $15.42 | $15.42 | 738,652 |
| 2022-10-26 | $16.60 | $16.85 | $15.60 | $15.87 | $15.87 | 1,262,887 |
| 2022-10-25 | $16.93 | $17.27 | $16.42 | $16.52 | $16.52 | 1,011,887 |
| 2022-10-24 | $16.88 | $16.99 | $16.27 | $16.87 | $16.87 | 889,066 |
| 2022-10-21 | $16.33 | $16.92 | $16.26 | $16.90 | $16.90 | 965,293 |
| 2022-10-20 | $15.80 | $16.30 | $15.55 | $16.21 | $16.21 | 837,840 |
| 2022-10-19 | $15.69 | $16.49 | $15.46 | $15.77 | $15.77 | 1,655,975 |
| 2022-10-18 | $15.41 | $16.14 | $15.40 | $15.85 | $15.85 | 763,575 |
| 2022-10-17 | $15.28 | $15.40 | $14.64 | $15.38 | $15.38 | 988,703 |
| 2022-10-14 | $15.79 | $15.94 | $15.08 | $15.11 | $15.11 | 703,329 |
| 2022-10-13 | $15.04 | $15.93 | $14.86 | $15.68 | $15.68 | 1,233,545 |
| 2022-10-12 | $13.92 | $15.52 | $13.78 | $15.27 | $15.27 | 1,592,477 |
| 2022-10-11 | $14.27 | $14.34 | $13.43 | $13.93 | $13.93 | 1,207,523 |
| 2022-10-10 | $14.43 | $14.54 | $14.05 | $14.30 | $14.30 | 878,574 |
| 2022-10-07 | $14.56 | $14.77 | $14.28 | $14.54 | $14.54 | 1,560,755 |
| 2022-10-06 | $14.06 | $14.80 | $13.66 | $14.72 | $14.72 | 1,405,791 |
| 2022-10-05 | $13.59 | $14.27 | $13.43 | $14.17 | $14.17 | 836,579 |
| 2022-10-04 | $13.07 | $13.75 | $13.05 | $13.71 | $13.71 | 937,425 |
| 2022-10-03 | $13.84 | $13.84 | $12.86 | $13.07 | $13.07 | 947,363 |
| 2022-09-30 | $13.26 | $14.60 | $13.24 | $13.66 | $13.66 | 1,444,473 |
| 2022-09-29 | $13.40 | $14.00 | $12.86 | $13.31 | $13.31 | 986,017 |
| 2022-09-28 | $12.83 | $13.52 | $12.83 | $13.43 | $13.43 | 871,145 |
| 2022-09-27 | $12.81 | $12.96 | $12.46 | $12.69 | $12.69 | 616,363 |
| 2022-09-26 | $12.54 | $12.89 | $12.24 | $12.55 | $12.55 | 571,852 |
| 2022-09-23 | $12.41 | $12.61 | $12.25 | $12.54 | $12.54 | 1,260,966 |
| 2022-09-22 | $11.73 | $12.71 | $11.70 | $12.51 | $12.51 | 768,014 |
| 2022-09-21 | $12.63 | $12.65 | $11.96 | $12.01 | $12.01 | 1,004,004 |
| 2022-09-20 | $12.79 | $13.03 | $12.57 | $12.69 | $12.69 | 754,553 |
| 2022-09-19 | $13.28 | $13.28 | $12.71 | $12.90 | $12.90 | 933,808 |
| 2022-09-16 | $14.41 | $14.44 | $13.04 | $13.20 | $13.20 | 3,218,625 |
| 2022-09-15 | $14.44 | $14.67 | $14.26 | $14.60 | $14.60 | 755,942 |
| 2022-09-14 | $14.08 | $14.65 | $13.89 | $14.54 | $14.54 | 773,664 |
| 2022-09-13 | $14.63 | $14.85 | $13.91 | $14.16 | $14.16 | 1,469,992 |
| 2022-09-12 | $14.54 | $15.10 | $14.37 | $15.00 | $15.00 | 1,545,691 |
| 2022-09-09 | $15.04 | $15.08 | $14.47 | $14.47 | $14.47 | 688,658 |
| 2022-09-08 | $14.71 | $14.98 | $14.65 | $14.94 | $14.94 | 383,867 |
| 2022-09-07 | $14.57 | $15.17 | $14.57 | $14.89 | $14.89 | 535,839 |
| 2022-09-06 | $14.69 | $14.86 | $14.32 | $14.65 | $14.65 | 494,183 |
| 2022-09-02 | $15.18 | $15.39 | $14.73 | $14.80 | $14.80 | 552,978 |
| 2022-09-01 | $13.77 | $15.12 | $13.67 | $15.06 | $15.06 | 743,357 |
| 2022-08-31 | $14.08 | $14.38 | $13.73 | $13.86 | $13.86 | 648,115 |
| 2022-08-30 | $13.96 | $14.17 | $13.50 | $13.90 | $13.90 | 498,041 |
| 2022-08-29 | $13.96 | $14.19 | $13.71 | $13.82 | $13.82 | 436,469 |
| 2022-08-26 | $15.05 | $15.22 | $14.05 | $14.16 | $14.16 | 595,137 |
| 2022-08-25 | $15.56 | $15.56 | $14.89 | $15.09 | $15.09 | 520,584 |
| 2022-08-24 | $15.43 | $15.85 | $15.39 | $15.52 | $15.52 | 395,486 |
| 2022-08-23 | $15.34 | $15.58 | $15.10 | $15.39 | $15.39 | 366,348 |
| 2022-08-22 | $15.19 | $15.46 | $15.04 | $15.28 | $15.28 | 516,513 |
| 2022-08-19 | $15.08 | $15.43 | $14.92 | $15.27 | $15.27 | 386,524 |
| 2022-08-18 | $15.38 | $15.73 | $14.91 | $15.25 | $15.25 | 484,474 |
| 2022-08-17 | $15.85 | $15.88 | $15.40 | $15.50 | $15.50 | 584,554 |
| 2022-08-16 | $16.49 | $16.72 | $15.75 | $15.85 | $15.85 | 554,534 |
| 2022-08-15 | $16.27 | $16.90 | $16.01 | $16.47 | $16.47 | 447,362 |
| 2022-08-12 | $16.04 | $16.28 | $15.90 | $16.23 | $16.23 | 467,479 |
| 2022-08-11 | $16.60 | $17.49 | $15.94 | $16.00 | $16.00 | 824,230 |
| 2022-08-10 | $15.21 | $16.74 | $15.21 | $16.50 | $16.50 | 993,552 |
| 2022-08-09 | $15.28 | $15.51 | $14.70 | $14.96 | $14.96 | 1,212,029 |
| 2022-08-08 | $15.86 | $15.86 | $15.17 | $15.54 | $15.54 | 865,928 |
| 2022-08-05 | $14.77 | $15.78 | $14.56 | $15.49 | $15.49 | 792,805 |
| 2022-08-04 | $14.92 | $15.72 | $14.25 | $15.08 | $15.08 | 2,456,249 |
| 2022-08-03 | $15.16 | $15.53 | $14.82 | $15.08 | $15.08 | 804,947 |
| 2022-08-02 | $14.93 | $15.18 | $14.68 | $14.92 | $14.92 | 952,377 |
| 2022-08-01 | $15.28 | $15.49 | $14.86 | $14.93 | $14.93 | 606,563 |
| 2022-07-29 | $15.74 | $15.79 | $15.12 | $15.31 | $15.31 | 524,984 |
| 2022-07-28 | $16.35 | $16.43 | $15.64 | $15.86 | $15.86 | 542,092 |
| 2022-07-27 | $16.13 | $16.59 | $15.69 | $16.27 | $16.27 | 897,713 |
| 2022-07-26 | $15.55 | $16.17 | $15.22 | $16.11 | $16.11 | 655,752 |
| 2022-07-25 | $15.62 | $15.75 | $15.30 | $15.53 | $15.53 | 590,166 |
| 2022-07-22 | $15.89 | $16.42 | $15.49 | $15.64 | $15.64 | 813,325 |
| 2022-07-21 | $16.42 | $16.61 | $15.22 | $15.80 | $15.80 | 2,113,563 |
| 2022-07-20 | $17.81 | $18.02 | $16.46 | $16.53 | $16.53 | 1,680,659 |
| 2022-07-19 | $18.47 | $19.09 | $17.54 | $17.84 | $17.84 | 993,181 |
| 2022-07-18 | $18.27 | $18.66 | $17.90 | $18.16 | $18.16 | 1,038,599 |
| 2022-07-15 | $18.60 | $18.60 | $17.15 | $17.94 | $17.94 | 839,298 |
| 2022-07-14 | $18.71 | $18.71 | $18.11 | $18.44 | $18.44 | 661,210 |
| 2022-07-13 | $17.74 | $19.26 | $17.74 | $18.94 | $18.94 | 1,282,282 |
| 2022-07-12 | $17.72 | $18.02 | $17.03 | $17.94 | $17.94 | 649,804 |
| 2022-07-11 | $18.52 | $18.87 | $17.16 | $17.24 | $17.24 | 711,065 |
| 2022-07-08 | $19.05 | $19.16 | $18.69 | $18.78 | $18.78 | 919,611 |
| 2022-07-07 | $18.88 | $19.93 | $18.84 | $19.33 | $19.33 | 1,022,735 |
| 2022-07-06 | $19.45 | $19.77 | $18.80 | $18.88 | $18.88 | 682,486 |
| 2022-07-05 | $18.27 | $19.46 | $18.27 | $19.45 | $19.45 | 971,029 |
| 2022-07-01 | $18.41 | $19.18 | $17.83 | $18.50 | $18.50 | 775,361 |
| 2022-06-30 | $18.01 | $18.63 | $17.85 | $18.33 | $18.33 | 486,443 |
| 2022-06-29 | $17.34 | $18.36 | $17.15 | $18.22 | $18.22 | 526,603 |
| 2022-06-28 | $17.38 | $17.82 | $16.85 | $17.46 | $17.46 | 823,973 |
| 2022-06-27 | $18.15 | $18.34 | $17.23 | $17.35 | $17.35 | 916,594 |
| 2022-06-24 | $17.33 | $18.35 | $16.81 | $18.17 | $18.17 | 1,491,853 |
| 2022-06-23 | $16.14 | $17.30 | $15.92 | $17.21 | $17.21 | 763,033 |
| 2022-06-22 | $14.59 | $16.32 | $14.52 | $16.07 | $16.07 | 944,566 |
| 2022-06-21 | $14.21 | $15.41 | $14.21 | $14.84 | $14.84 | 690,173 |
| 2022-06-17 | $13.63 | $14.26 | $13.45 | $14.21 | $14.21 | 1,791,417 |
| 2022-06-16 | $13.61 | $13.69 | $12.51 | $13.26 | $13.26 | 884,162 |
| 2022-06-15 | $13.78 | $14.27 | $13.39 | $14.03 | $14.03 | 619,203 |
| 2022-06-14 | $13.17 | $13.72 | $12.98 | $13.66 | $13.66 | 518,944 |
| 2022-06-13 | $13.42 | $13.81 | $12.47 | $13.07 | $13.07 | 1,097,925 |
| 2022-06-10 | $13.59 | $14.11 | $13.49 | $13.80 | $13.80 | 751,692 |
| 2022-06-09 | $13.73 | $14.50 | $13.33 | $13.94 | $13.94 | 521,207 |
| 2022-06-08 | $13.43 | $13.80 | $13.39 | $13.79 | $13.79 | 427,066 |
| 2022-06-07 | $13.08 | $13.71 | $12.85 | $13.57 | $13.57 | 425,802 |
| 2022-06-06 | $13.77 | $13.94 | $13.08 | $13.22 | $13.22 | 356,295 |
| 2022-06-03 | $13.44 | $13.72 | $13.29 | $13.57 | $13.57 | 509,488 |
| 2022-06-02 | $13.28 | $13.96 | $13.27 | $13.49 | $13.49 | 530,519 |
| 2022-06-01 | $13.33 | $13.81 | $13.02 | $13.58 | $13.58 | 949,869 |
| 2022-05-31 | $13.39 | $13.50 | $12.95 | $13.16 | $13.16 | 459,539 |
| 2022-05-27 | $12.55 | $13.51 | $12.41 | $13.51 | $13.51 | 419,874 |
| 2022-05-26 | $12.02 | $12.62 | $11.90 | $12.55 | $12.55 | 428,578 |
| 2022-05-25 | $12.10 | $12.54 | $11.76 | $11.96 | $11.96 | 253,171 |
| 2022-05-24 | $12.61 | $12.75 | $11.91 | $12.12 | $12.12 | 305,461 |
| 2022-05-23 | $12.68 | $12.87 | $12.40 | $12.75 | $12.75 | 418,346 |
| 2022-05-20 | $12.39 | $12.81 | $11.90 | $12.59 | $12.59 | 631,682 |
| 2022-05-19 | $11.86 | $12.38 | $11.36 | $12.13 | $12.13 | 717,702 |
| 2022-05-18 | $12.03 | $12.57 | $11.62 | $11.90 | $11.90 | 706,055 |
| 2022-05-17 | $11.97 | $12.55 | $11.74 | $12.46 | $12.46 | 1,316,208 |
| 2022-05-16 | $11.61 | $11.88 | $11.35 | $11.59 | $11.59 | 527,769 |
| 2022-05-13 | $11.06 | $11.63 | $10.90 | $11.62 | $11.62 | 650,058 |
| 2022-05-12 | $10.84 | $11.17 | $10.41 | $10.71 | $10.71 | 825,004 |
| 2022-05-11 | $12.33 | $12.50 | $10.80 | $10.86 | $10.86 | 857,963 |
| 2022-05-10 | $12.14 | $13.29 | $12.02 | $12.41 | $12.41 | 1,036,916 |
| 2022-05-09 | $11.53 | $11.75 | $11.01 | $11.52 | $11.52 | 1,138,133 |
| 2022-05-06 | $13.13 | $13.13 | $11.66 | $11.77 | $11.77 | 555,967 |
| 2022-05-05 | $14.75 | $15.01 | $12.99 | $13.10 | $13.10 | 663,446 |
| 2022-05-04 | $14.88 | $14.88 | $13.60 | $14.65 | $14.65 | 516,762 |
| 2022-05-03 | $15.10 | $15.10 | $14.55 | $14.86 | $14.86 | 739,861 |
| 2022-05-02 | $14.31 | $14.99 | $14.16 | $14.97 | $14.97 | 570,252 |
| 2022-04-29 | $14.23 | $14.81 | $14.21 | $14.35 | $14.35 | 414,378 |
| 2022-04-28 | $14.53 | $14.70 | $13.54 | $14.38 | $14.38 | 428,255 |
| 2022-04-27 | $14.46 | $14.86 | $14.18 | $14.26 | $14.26 | 295,695 |
| 2022-04-26 | $15.12 | $15.33 | $14.33 | $14.42 | $14.42 | 422,364 |
| 2022-04-25 | $14.91 | $15.38 | $14.46 | $15.30 | $15.30 | 348,992 |
| 2022-04-22 | $14.75 | $15.13 | $14.19 | $14.79 | $14.79 | 590,171 |
| 2022-04-21 | $16.19 | $16.33 | $14.72 | $14.92 | $14.92 | 649,681 |
| 2022-04-20 | $16.35 | $16.47 | $15.84 | $15.98 | $15.98 | 387,918 |
| 2022-04-19 | $16.12 | $17.01 | $16.01 | $16.09 | $16.09 | 762,595 |
| 2022-04-18 | $15.89 | $16.51 | $15.87 | $16.15 | $16.15 | 817,537 |
| 2022-04-14 | $16.26 | $16.29 | $15.97 | $16.13 | $16.13 | 454,829 |
| 2022-04-13 | $15.81 | $16.52 | $15.81 | $16.38 | $16.38 | 475,632 |
| 2022-04-12 | $15.76 | $16.30 | $15.23 | $15.64 | $15.64 | 471,198 |
| 2022-04-11 | $16.12 | $16.72 | $15.40 | $15.45 | $15.45 | 334,500 |
| 2022-04-08 | $16.57 | $16.72 | $16.07 | $16.25 | $16.25 | 404,331 |
| 2022-04-07 | $16.55 | $16.82 | $16.29 | $16.39 | $16.39 | 227,090 |
| 2022-04-06 | $16.18 | $16.87 | $15.63 | $16.67 | $16.67 | 384,710 |
| 2022-04-05 | $17.38 | $17.39 | $16.31 | $16.35 | $16.35 | 553,674 |
| 2022-04-04 | $16.91 | $17.26 | $16.62 | $17.17 | $17.17 | 454,074 |
| 2022-04-01 | $16.25 | $16.76 | $16.09 | $16.75 | $16.75 | 499,056 |
| 2022-03-31 | $16.26 | $16.57 | $16.05 | $16.08 | $16.08 | 316,095 |
| 2022-03-30 | $16.73 | $16.79 | $16.05 | $16.09 | $16.09 | 326,548 |
| 2022-03-29 | $16.37 | $16.93 | $16.37 | $16.82 | $16.82 | 398,515 |
| 2022-03-28 | $15.79 | $16.18 | $15.65 | $16.14 | $16.14 | 279,491 |
| 2022-03-25 | $16.39 | $16.39 | $15.82 | $15.90 | $15.90 | 223,548 |
| 2022-03-24 | $15.91 | $16.46 | $15.77 | $16.37 | $16.37 | 360,684 |
| 2022-03-23 | $16.17 | $16.19 | $15.66 | $15.75 | $15.75 | 396,582 |
| 2022-03-22 | $15.96 | $16.48 | $15.96 | $16.39 | $16.39 | 375,198 |
| 2022-03-21 | $16.24 | $16.54 | $15.64 | $15.90 | $15.90 | 636,821 |
| 2022-03-18 | $16.30 | $16.68 | $15.88 | $16.49 | $16.49 | 1,931,277 |
| 2022-03-17 | $15.79 | $16.10 | $15.45 | $16.08 | $16.08 | 695,743 |
| 2022-03-16 | $15.45 | $15.90 | $14.73 | $15.87 | $15.87 | 1,238,100 |
| 2022-03-15 | $14.75 | $15.13 | $13.98 | $15.09 | $15.09 | 714,712 |
| 2022-03-14 | $16.21 | $16.31 | $14.50 | $14.69 | $14.69 | 1,200,652 |
| 2022-03-11 | $16.98 | $17.24 | $16.24 | $16.29 | $16.29 | 761,855 |
| 2022-03-10 | $16.68 | $16.90 | $16.34 | $16.81 | $16.81 | 541,254 |
| 2022-03-09 | $16.40 | $17.43 | $16.40 | $16.98 | $16.98 | 591,300 |
| 2022-03-08 | $16.24 | $17.01 | $15.96 | $16.32 | $16.32 | 357,808 |
| 2022-03-07 | $15.39 | $16.31 | $15.34 | $16.20 | $16.20 | 582,221 |
| 2022-03-04 | $16.00 | $16.26 | $15.38 | $15.42 | $15.42 | 601,742 |
| 2022-03-03 | $16.29 | $16.49 | $15.96 | $16.10 | $16.10 | 834,292 |
| 2022-03-02 | $16.16 | $16.70 | $15.80 | $16.51 | $16.51 | 993,031 |
| 2022-03-01 | $15.90 | $16.47 | $15.70 | $15.99 | $15.99 | 539,589 |
| 2022-02-28 | $15.85 | $16.33 | $15.51 | $15.87 | $15.87 | 669,209 |
| 2022-02-25 | $13.62 | $16.17 | $13.25 | $16.13 | $16.13 | 876,832 |
| 2022-02-24 | $13.65 | $14.59 | $13.60 | $14.59 | $14.59 | 838,020 |
| 2022-02-23 | $14.51 | $14.56 | $14.04 | $14.08 | $14.08 | 707,099 |
| 2022-02-22 | $13.86 | $15.00 | $12.84 | $14.46 | $14.46 | 760,655 |
| 2022-02-18 | $13.30 | $14.28 | $13.22 | $14.04 | $14.04 | 900,808 |
| 2022-02-17 | $14.01 | $14.04 | $13.24 | $13.30 | $13.30 | 544,331 |
| 2022-02-16 | $14.19 | $14.19 | $13.71 | $13.95 | $13.95 | 1,070,285 |
| 2022-02-15 | $13.41 | $14.43 | $13.36 | $14.30 | $14.30 | 1,133,136 |
| 2022-02-14 | $13.00 | $13.17 | $12.72 | $12.83 | $12.83 | 1,518,026 |
| 2022-02-11 | $13.03 | $13.38 | $12.78 | $12.90 | $12.90 | 651,648 |
| 2022-02-10 | $13.00 | $13.61 | $12.72 | $12.96 | $12.96 | 3,063,165 |
| 2022-02-09 | $12.97 | $13.76 | $12.71 | $13.24 | $13.24 | 2,282,164 |
| 2022-02-08 | $13.36 | $13.36 | $12.49 | $12.69 | $12.69 | 1,326,653 |
| 2022-02-07 | $12.60 | $13.39 | $12.60 | $13.14 | $13.14 | 1,655,297 |
| 2022-02-04 | $12.50 | $13.09 | $12.25 | $12.65 | $12.65 | 1,681,709 |
| 2022-02-03 | $13.37 | $13.37 | $12.30 | $12.50 | $12.50 | 841,446 |
| 2022-02-02 | $13.29 | $13.47 | $12.54 | $13.35 | $13.35 | 1,197,998 |
| 2022-02-01 | $13.97 | $14.27 | $13.44 | $13.70 | $13.70 | 720,944 |
| 2022-01-31 | $13.08 | $14.11 | $12.77 | $14.09 | $14.09 | 808,021 |
| 2022-01-28 | $12.53 | $12.95 | $12.25 | $12.88 | $12.88 | 991,241 |
| 2022-01-27 | $13.92 | $14.33 | $12.61 | $12.69 | $12.69 | 1,077,740 |
| 2022-01-26 | $13.70 | $14.43 | $13.56 | $14.15 | $14.15 | 1,770,767 |
| 2022-01-25 | $12.70 | $13.79 | $12.70 | $13.60 | $13.60 | 808,977 |
| 2022-01-24 | $11.51 | $13.01 | $11.49 | $12.90 | $12.90 | 1,677,884 |
| 2022-01-21 | $11.76 | $12.30 | $11.62 | $11.78 | $11.78 | 1,869,153 |
| 2022-01-20 | $13.07 | $13.27 | $11.69 | $11.79 | $11.79 | 1,506,191 |
| 2022-01-19 | $13.39 | $13.57 | $12.70 | $12.75 | $12.75 | 482,638 |
| 2022-01-18 | $13.38 | $13.56 | $12.91 | $13.14 | $13.14 | 822,294 |
| 2022-01-14 | $12.78 | $13.71 | $12.51 | $13.64 | $13.64 | 512,093 |
| 2022-01-13 | $12.73 | $13.09 | $12.56 | $13.00 | $13.00 | 600,710 |
| 2022-01-12 | $13.62 | $13.79 | $12.70 | $12.72 | $12.72 | 613,967 |
| 2022-01-11 | $13.29 | $14.07 | $13.11 | $13.55 | $13.55 | 942,767 |
| 2022-01-10 | $12.81 | $13.36 | $12.50 | $13.31 | $13.31 | 533,369 |
| 2022-01-07 | $13.45 | $13.58 | $12.89 | $12.89 | $12.89 | 589,885 |
| 2022-01-06 | $13.39 | $13.85 | $13.15 | $13.30 | $13.30 | 471,243 |
| 2022-01-05 | $14.12 | $14.38 | $13.28 | $13.35 | $13.35 | 521,335 |
| 2022-01-04 | $14.74 | $14.77 | $13.88 | $14.12 | $14.12 | 365,846 |
| 2022-01-03 | $14.29 | $14.75 | $13.99 | $14.69 | $14.69 | 413,500 |
| 2021-12-31 | $14.47 | $14.61 | $13.99 | $14.00 | $14.00 | 239,366 |
| 2021-12-30 | $14.81 | $14.92 | $14.21 | $14.28 | $14.28 | 355,332 |
| 2021-12-29 | $14.90 | $15.04 | $14.52 | $14.66 | $14.66 | 249,810 |
| 2021-12-28 | $15.32 | $15.81 | $15.04 | $15.06 | $15.06 | 383,991 |
| 2021-12-27 | $15.94 | $15.94 | $15.33 | $15.43 | $15.43 | 468,598 |
| 2021-12-23 | $15.63 | $16.20 | $15.20 | $16.06 | $16.06 | 504,084 |
| 2021-12-22 | $15.31 | $15.72 | $14.74 | $15.55 | $15.55 | 470,834 |
| 2021-12-21 | $15.07 | $15.66 | $14.85 | $15.51 | $15.51 | 481,290 |
| 2021-12-20 | $13.87 | $15.02 | $13.63 | $14.80 | $14.80 | 921,439 |
| 2021-12-17 | $13.27 | $14.45 | $13.02 | $14.24 | $14.24 | 1,162,625 |
| 2021-12-16 | $13.24 | $13.41 | $12.74 | $13.19 | $13.19 | 721,173 |
| 2021-12-15 | $12.35 | $13.22 | $12.08 | $13.17 | $13.17 | 611,702 |
| 2021-12-14 | $12.57 | $12.64 | $12.11 | $12.30 | $12.30 | 437,547 |
| 2021-12-13 | $12.25 | $12.90 | $12.06 | $12.80 | $12.80 | 689,462 |
| 2021-12-10 | $12.33 | $12.72 | $12.08 | $12.22 | $12.22 | 738,051 |
| 2021-12-09 | $13.20 | $13.20 | $12.41 | $12.44 | $12.44 | 619,012 |
| 2021-12-08 | $12.99 | $13.11 | $12.69 | $13.04 | $13.04 | 620,705 |
| 2021-12-07 | $12.71 | $13.31 | $12.49 | $12.98 | $12.98 | 860,057 |
| 2021-12-06 | $12.31 | $12.63 | $12.02 | $12.42 | $12.42 | 704,177 |
| 2021-12-03 | $13.56 | $13.56 | $12.39 | $12.39 | $12.39 | 922,039 |
| 2021-12-02 | $13.35 | $13.81 | $13.21 | $13.52 | $13.52 | 448,725 |
| 2021-12-01 | $14.27 | $14.31 | $13.33 | $13.35 | $13.35 | 913,993 |
| 2021-11-30 | $13.90 | $14.16 | $13.48 | $13.96 | $13.96 | 925,253 |
| 2021-11-29 | $14.20 | $14.34 | $13.68 | $13.94 | $13.94 | 1,245,063 |
| 2021-11-26 | $13.51 | $14.18 | $13.41 | $14.01 | $14.01 | 975,771 |
| 2021-11-24 | $12.85 | $14.75 | $12.32 | $14.02 | $14.02 | 6,682,008 |
| 2021-11-23 | $16.54 | $16.73 | $16.06 | $16.60 | $16.60 | 487,119 |
| 2021-11-22 | $17.11 | $17.11 | $16.46 | $16.49 | $16.49 | 426,195 |
| 2021-11-19 | $17.15 | $17.51 | $16.97 | $16.99 | $16.99 | 262,678 |
| 2021-11-18 | $17.25 | $17.42 | $16.88 | $17.25 | $17.25 | 587,565 |
| 2021-11-17 | $17.40 | $17.61 | $17.07 | $17.22 | $17.22 | 367,966 |
| 2021-11-16 | $17.30 | $17.60 | $16.98 | $17.50 | $17.50 | 481,157 |
| 2021-11-15 | $17.72 | $18.08 | $17.26 | $17.46 | $17.46 | 585,798 |
| 2021-11-12 | $17.62 | $17.87 | $17.31 | $17.72 | $17.72 | 411,594 |
| 2021-11-11 | $17.85 | $18.14 | $17.39 | $17.51 | $17.51 | 241,230 |
| 2021-11-10 | $18.35 | $18.43 | $17.72 | $17.88 | $17.88 | 306,181 |
| 2021-11-09 | $19.13 | $19.38 | $18.29 | $18.41 | $18.41 | 340,546 |
| 2021-11-08 | $19.56 | $19.62 | $18.70 | $19.38 | $19.38 | 1,002,283 |
| 2021-11-05 | $18.62 | $19.72 | $18.42 | $19.57 | $19.57 | 1,002,212 |
| 2021-11-04 | $18.36 | $18.69 | $17.74 | $18.06 | $18.06 | 588,722 |
| 2021-11-03 | $17.14 | $18.42 | $17.14 | $18.37 | $18.37 | 882,081 |
| 2021-11-02 | $17.11 | $17.45 | $16.83 | $17.23 | $17.23 | 826,758 |
| 2021-11-01 | $16.66 | $17.22 | $16.52 | $17.09 | $17.09 | 694,416 |
| 2021-10-29 | $16.87 | $17.20 | $16.29 | $16.42 | $16.42 | 439,213 |
| 2021-10-28 | $16.67 | $17.29 | $16.67 | $16.90 | $16.90 | 334,723 |
| 2021-10-27 | $17.06 | $17.61 | $16.61 | $16.68 | $16.68 | 346,973 |
| 2021-10-26 | $17.50 | $17.77 | $17.13 | $17.17 | $17.17 | 665,626 |
| 2021-10-25 | $17.51 | $17.66 | $17.03 | $17.38 | $17.38 | 247,794 |
| 2021-10-22 | $17.47 | $17.81 | $17.23 | $17.56 | $17.56 | 581,429 |
| 2021-10-21 | $17.22 | $17.74 | $17.15 | $17.48 | $17.48 | 400,224 |
| 2021-10-20 | $17.74 | $17.89 | $17.20 | $17.23 | $17.23 | 285,978 |
| 2021-10-19 | $17.62 | $18.12 | $17.43 | $17.74 | $17.74 | 316,355 |
| 2021-10-18 | $17.95 | $17.95 | $17.21 | $17.51 | $17.51 | 368,333 |
| 2021-10-15 | $18.69 | $18.73 | $17.93 | $18.02 | $18.02 | 272,761 |
| 2021-10-14 | $18.24 | $18.79 | $18.08 | $18.24 | $18.24 | 321,012 |
| 2021-10-13 | $18.38 | $18.72 | $18.01 | $18.07 | $18.07 | 204,007 |
| 2021-10-12 | $18.78 | $18.99 | $18.35 | $18.41 | $18.41 | 199,395 |
| 2021-10-11 | $18.79 | $19.23 | $18.52 | $18.63 | $18.63 | 462,695 |
| 2021-10-08 | $18.90 | $19.07 | $18.26 | $18.71 | $18.71 | 405,817 |
| 2021-10-07 | $18.88 | $19.52 | $18.72 | $18.96 | $18.96 | 255,298 |
| 2021-10-06 | $18.47 | $19.37 | $18.41 | $18.80 | $18.80 | 296,456 |
| 2021-10-05 | $18.93 | $19.17 | $18.54 | $18.73 | $18.73 | 319,901 |
| 2021-10-04 | $18.97 | $19.11 | $18.44 | $19.00 | $19.00 | 416,837 |
| 2021-10-01 | $18.78 | $19.28 | $18.41 | $19.13 | $19.13 | 505,360 |
| 2021-09-30 | $18.90 | $19.15 | $18.62 | $18.73 | $18.73 | 268,124 |
| 2021-09-29 | $19.96 | $19.96 | $18.66 | $18.72 | $18.72 | 253,430 |
| 2021-09-28 | $20.55 | $21.10 | $19.77 | $19.89 | $19.89 | 363,244 |
| 2021-09-27 | $20.34 | $21.08 | $20.26 | $21.00 | $21.00 | 600,409 |
| 2021-09-24 | $20.20 | $20.43 | $19.95 | $20.25 | $20.25 | 353,120 |
| 2021-09-23 | $20.38 | $20.44 | $20.14 | $20.35 | $20.35 | 316,234 |
| 2021-09-22 | $20.32 | $20.40 | $19.98 | $20.20 | $20.20 | 223,168 |
| 2021-09-21 | $20.08 | $20.65 | $19.88 | $20.29 | $20.29 | 466,921 |
| 2021-09-20 | $20.64 | $20.83 | $19.93 | $20.07 | $20.07 | 558,049 |
| 2021-09-17 | $20.32 | $21.19 | $19.96 | $20.96 | $20.96 | 1,003,199 |
| 2021-09-16 | $20.19 | $20.30 | $19.83 | $20.18 | $20.18 | 386,424 |
| 2021-09-15 | $19.93 | $20.33 | $19.64 | $20.18 | $20.18 | 348,083 |
| 2021-09-14 | $19.89 | $20.27 | $19.41 | $19.85 | $19.85 | 664,957 |
| 2021-09-13 | $20.91 | $20.91 | $19.89 | $19.97 | $19.97 | 782,210 |
| 2021-09-10 | $20.31 | $20.75 | $19.84 | $20.70 | $20.70 | 1,183,175 |
| 2021-09-09 | $19.49 | $20.59 | $19.40 | $20.32 | $20.32 | 580,639 |
| 2021-09-08 | $19.06 | $19.58 | $18.64 | $19.51 | $19.51 | 535,658 |
| 2021-09-07 | $19.13 | $19.64 | $18.86 | $19.03 | $19.03 | 395,498 |
| 2021-09-03 | $19.02 | $19.07 | $18.60 | $19.00 | $19.00 | 363,513 |
| 2021-09-02 | $19.35 | $19.45 | $18.80 | $19.15 | $19.15 | 391,028 |
| 2021-09-01 | $18.44 | $19.43 | $17.96 | $19.39 | $19.39 | 1,150,414 |
| 2021-08-31 | $18.86 | $19.26 | $18.41 | $18.46 | $18.46 | 1,207,044 |
| 2021-08-30 | $19.39 | $19.50 | $18.68 | $18.98 | $18.98 | 1,908,894 |
| 2021-08-27 | $18.87 | $19.42 | $18.80 | $19.25 | $19.25 | 961,608 |
| 2021-08-26 | $19.26 | $19.68 | $18.76 | $18.95 | $18.95 | 609,538 |
| 2021-08-25 | $18.22 | $19.58 | $18.08 | $19.42 | $19.42 | 879,763 |
| 2021-08-24 | $17.61 | $18.59 | $17.26 | $18.34 | $18.34 | 1,672,944 |
| 2021-08-23 | $16.31 | $17.69 | $16.26 | $17.54 | $17.54 | 1,271,365 |
| 2021-08-20 | $15.12 | $16.07 | $15.12 | $15.90 | $15.90 | 689,799 |
| 2021-08-19 | $15.80 | $15.82 | $15.40 | $15.42 | $15.42 | 486,214 |
| 2021-08-18 | $16.57 | $17.33 | $15.70 | $15.72 | $15.72 | 576,990 |
| 2021-08-17 | $16.19 | $16.21 | $15.50 | $16.17 | $16.17 | 511,798 |
| 2021-08-16 | $16.35 | $16.57 | $16.06 | $16.13 | $16.13 | 573,925 |
| 2021-08-13 | $16.89 | $16.96 | $16.46 | $16.50 | $16.50 | 247,213 |
| 2021-08-12 | $16.99 | $17.27 | $16.70 | $16.93 | $16.93 | 311,709 |
| 2021-08-11 | $17.00 | $17.30 | $16.64 | $17.05 | $17.05 | 332,393 |
| 2021-08-10 | $17.75 | $17.75 | $16.83 | $17.00 | $17.00 | 1,110,330 |
| 2021-08-09 | $18.85 | $18.85 | $17.21 | $17.29 | $17.29 | 625,460 |
| 2021-08-06 | $19.48 | $19.74 | $17.69 | $17.74 | $17.74 | 940,960 |
| 2021-08-05 | $17.54 | $18.38 | $17.45 | $18.32 | $18.32 | 422,809 |
| 2021-08-04 | $17.96 | $18.34 | $17.56 | $17.60 | $17.60 | 360,803 |
| 2021-08-03 | $18.95 | $19.00 | $17.95 | $18.15 | $18.15 | 535,547 |
| 2021-08-02 | $18.99 | $19.42 | $18.90 | $18.95 | $18.95 | 277,370 |
| 2021-07-30 | $18.86 | $19.40 | $18.65 | $18.94 | $18.94 | 315,103 |
| 2021-07-29 | $19.06 | $19.34 | $18.79 | $19.01 | $19.01 | 359,326 |
| 2021-07-28 | $18.49 | $19.16 | $18.48 | $18.98 | $18.98 | 472,028 |
| 2021-07-27 | $18.03 | $18.77 | $17.90 | $18.49 | $18.49 | 561,525 |
| 2021-07-26 | $18.79 | $18.91 | $18.16 | $18.22 | $18.22 | 305,858 |
| 2021-07-23 | $18.56 | $18.96 | $18.10 | $18.80 | $18.80 | 572,180 |
| 2021-07-22 | $19.07 | $19.08 | $18.51 | $18.57 | $18.57 | 492,153 |
| 2021-07-21 | $18.68 | $19.15 | $18.16 | $19.04 | $19.04 | 958,870 |
| 2021-07-20 | $18.30 | $18.83 | $18.27 | $18.56 | $18.56 | 554,128 |
| 2021-07-19 | $18.15 | $18.74 | $18.04 | $18.29 | $18.29 | 401,462 |
| 2021-07-16 | $18.61 | $19.07 | $18.40 | $18.60 | $18.60 | 569,605 |
| 2021-07-15 | $18.34 | $18.74 | $17.95 | $18.40 | $18.40 | 550,916 |
| 2021-07-14 | $18.80 | $19.14 | $18.20 | $18.34 | $18.34 | 838,973 |
| 2021-07-13 | $18.89 | $19.17 | $18.68 | $18.83 | $18.83 | 518,956 |
| 2021-07-12 | $19.81 | $20.07 | $19.03 | $19.09 | $19.09 | 700,273 |
| 2021-07-09 | $19.82 | $20.02 | $19.19 | $19.88 | $19.88 | 387,280 |
| 2021-07-08 | $19.49 | $20.07 | $19.49 | $19.68 | $19.68 | 912,517 |
| 2021-07-07 | $19.79 | $20.01 | $19.35 | $19.84 | $19.84 | 722,511 |
| 2021-07-06 | $21.26 | $21.29 | $19.97 | $19.98 | $19.98 | 363,329 |
| 2021-07-02 | $22.03 | $22.03 | $20.96 | $21.14 | $21.14 | 251,321 |
| 2021-07-01 | $20.85 | $21.80 | $20.76 | $21.72 | $21.72 | 404,762 |
| 2021-06-30 | $21.34 | $21.73 | $20.83 | $20.85 | $20.85 | 891,334 |
| 2021-06-29 | $22.27 | $22.44 | $21.13 | $21.52 | $21.52 | 649,226 |
| 2021-06-28 | $22.20 | $23.00 | $21.92 | $22.13 | $22.13 | 782,966 |
| 2021-06-25 | $21.81 | $22.24 | $21.31 | $22.24 | $22.24 | 3,305,526 |
| 2021-06-24 | $21.61 | $22.10 | $21.61 | $22.08 | $22.08 | 517,063 |
| 2021-06-23 | $21.56 | $21.86 | $20.80 | $21.40 | $21.40 | 635,320 |
| 2021-06-22 | $22.32 | $22.51 | $21.23 | $21.54 | $21.54 | 602,394 |
| 2021-06-21 | $21.87 | $23.06 | $21.47 | $22.54 | $22.54 | 781,408 |
| 2021-06-18 | $22.25 | $22.42 | $21.26 | $21.98 | $21.98 | 1,205,027 |
| 2021-06-17 | $22.35 | $22.83 | $21.90 | $22.45 | $22.45 | 730,789 |
| 2021-06-16 | $22.45 | $22.86 | $21.88 | $22.50 | $22.50 | 418,706 |
| 2021-06-15 | $23.34 | $23.65 | $22.20 | $22.50 | $22.50 | 742,027 |
| 2021-06-14 | $22.50 | $23.71 | $22.48 | $23.37 | $23.37 | 956,918 |
| 2021-06-11 | $21.56 | $22.73 | $21.56 | $22.42 | $22.42 | 988,919 |
| 2021-06-10 | $21.00 | $21.76 | $20.95 | $21.60 | $21.60 | 405,446 |
| 2021-06-09 | $21.36 | $21.62 | $20.77 | $20.98 | $20.98 | 608,336 |
| 2021-06-08 | $21.71 | $21.94 | $21.12 | $21.32 | $21.32 | 402,177 |
| 2021-06-07 | $21.22 | $21.90 | $21.06 | $21.59 | $21.59 | 646,523 |
| 2021-06-04 | $21.40 | $21.75 | $21.24 | $21.28 | $21.28 | 276,600 |
| 2021-06-03 | $21.01 | $21.73 | $21.00 | $21.41 | $21.41 | 357,357 |
| 2021-06-02 | $22.51 | $22.80 | $21.15 | $21.21 | $21.21 | 854,909 |
| 2021-06-01 | $22.30 | $23.18 | $22.01 | $22.35 | $22.35 | 506,950 |
| 2021-05-28 | $23.13 | $23.50 | $22.16 | $22.25 | $22.25 | 528,058 |
| 2021-05-27 | $23.20 | $23.59 | $22.97 | $23.15 | $23.15 | 367,792 |
| 2021-05-26 | $23.01 | $23.93 | $22.61 | $23.17 | $23.17 | 576,592 |
| 2021-05-25 | $22.48 | $24.36 | $22.48 | $23.00 | $23.00 | 1,083,438 |
| 2021-05-24 | $22.75 | $23.26 | $22.09 | $22.44 | $22.44 | 998,072 |
| 2021-05-21 | $23.82 | $23.82 | $22.40 | $22.53 | $22.53 | 4,008,448 |
| 2021-05-20 | $24.06 | $24.59 | $23.30 | $23.50 | $23.50 | 750,306 |
| 2021-05-19 | $24.18 | $24.62 | $23.89 | $23.99 | $23.99 | 471,746 |
| 2021-05-18 | $24.99 | $25.22 | $24.59 | $24.62 | $24.62 | 368,475 |
| 2021-05-17 | $24.93 | $25.46 | $24.02 | $24.94 | $24.94 | 212,093 |
| 2021-05-14 | $25.19 | $25.71 | $24.79 | $25.11 | $25.11 | 435,156 |
| 2021-05-13 | $24.70 | $25.56 | $24.49 | $25.00 | $25.00 | 446,723 |
| 2021-05-12 | $24.74 | $26.41 | $24.59 | $24.75 | $24.75 | 666,291 |
| 2021-05-11 | $24.00 | $25.66 | $23.74 | $25.13 | $25.13 | 285,556 |
| 2021-05-10 | $25.93 | $25.93 | $24.70 | $24.74 | $24.74 | 421,472 |
| 2021-05-07 | $24.63 | $26.23 | $24.63 | $26.15 | $26.15 | 516,337 |
| 2021-05-06 | $24.60 | $25.39 | $24.30 | $25.00 | $25.00 | 783,596 |
| 2021-05-05 | $25.75 | $26.20 | $25.20 | $25.52 | $25.52 | 594,854 |
| 2021-05-04 | $26.34 | $26.49 | $25.17 | $25.57 | $25.57 | 437,541 |
| 2021-05-03 | $27.33 | $27.54 | $26.68 | $26.74 | $26.74 | 500,065 |
| 2021-04-30 | $27.22 | $27.66 | $26.26 | $26.93 | $26.93 | 515,225 |
| 2021-04-29 | $28.02 | $28.21 | $26.94 | $27.49 | $27.49 | 441,811 |
| 2021-04-28 | $27.36 | $28.37 | $26.75 | $27.75 | $27.75 | 400,094 |
| 2021-04-27 | $28.32 | $28.81 | $27.18 | $27.44 | $27.44 | 384,146 |
| 2021-04-26 | $28.24 | $28.77 | $27.84 | $28.29 | $28.29 | 425,903 |
| 2021-04-23 | $28.55 | $28.56 | $27.84 | $27.99 | $27.99 | 452,365 |
| 2021-04-22 | $28.25 | $28.83 | $27.39 | $28.45 | $28.45 | 607,327 |
| 2021-04-21 | $27.55 | $28.15 | $27.50 | $28.13 | $28.13 | 1,053,678 |
| 2021-04-20 | $27.95 | $29.21 | $27.17 | $27.95 | $27.95 | 1,791,199 |
| 2021-04-19 | $28.44 | $28.51 | $26.77 | $27.62 | $27.62 | 369,735 |
| 2021-04-16 | $29.85 | $29.85 | $27.81 | $28.59 | $28.59 | 391,723 |
| 2021-04-15 | $28.89 | $30.37 | $28.67 | $29.47 | $29.47 | 438,993 |
| 2021-04-14 | $27.60 | $29.55 | $27.49 | $29.20 | $29.20 | 443,138 |
| 2021-04-13 | $28.82 | $29.01 | $26.93 | $27.52 | $27.52 | 770,583 |
| 2021-04-12 | $28.22 | $29.03 | $27.09 | $28.62 | $28.62 | 540,899 |
| 2021-04-09 | $28.41 | $28.68 | $27.63 | $28.57 | $28.57 | 366,009 |
| 2021-04-08 | $28.51 | $28.90 | $28.12 | $28.33 | $28.33 | 359,857 |
| 2021-04-07 | $29.65 | $30.10 | $27.92 | $28.26 | $28.26 | 746,194 |
| 2021-04-06 | $29.71 | $30.28 | $29.26 | $29.71 | $29.71 | 490,501 |
| 2021-04-05 | $29.90 | $30.11 | $28.93 | $29.88 | $29.88 | 618,120 |
| 2021-04-01 | $28.61 | $29.51 | $28.18 | $29.33 | $29.33 | 477,969 |
| 2021-03-31 | $26.87 | $28.79 | $26.35 | $28.27 | $28.27 | 1,251,041 |
| 2021-03-30 | $26.30 | $27.49 | $26.30 | $26.61 | $26.61 | 459,228 |
| 2021-03-29 | $26.92 | $27.66 | $26.05 | $26.60 | $26.60 | 791,072 |
| 2021-03-26 | $27.34 | $27.66 | $25.90 | $27.39 | $27.39 | 831,172 |
| 2021-03-25 | $24.36 | $27.37 | $24.09 | $27.30 | $27.30 | 933,077 |
| 2021-03-24 | $26.82 | $26.82 | $24.31 | $24.76 | $24.76 | 1,278,454 |
| 2021-03-23 | $27.86 | $28.12 | $26.05 | $26.38 | $26.38 | 565,703 |
| 2021-03-22 | $26.75 | $27.93 | $26.61 | $27.70 | $27.70 | 285,825 |
| 2021-03-19 | $25.72 | $27.15 | $25.51 | $26.93 | $26.93 | 1,029,094 |
| 2021-03-18 | $28.05 | $28.44 | $25.89 | $25.94 | $25.94 | 528,610 |
| 2021-03-17 | $27.21 | $28.71 | $26.61 | $28.59 | $28.59 | 486,459 |
| 2021-03-16 | $29.49 | $29.97 | $27.48 | $27.60 | $27.60 | 589,501 |
| 2021-03-15 | $29.70 | $29.81 | $29.01 | $29.26 | $29.26 | 399,111 |
| 2021-03-12 | $29.17 | $29.70 | $28.20 | $29.50 | $29.50 | 392,006 |
| 2021-03-11 | $30.26 | $30.48 | $29.33 | $29.53 | $29.53 | 433,292 |
| 2021-03-10 | $31.82 | $32.33 | $29.01 | $29.49 | $29.49 | 740,632 |
| 2021-03-09 | $30.86 | $32.15 | $30.45 | $31.70 | $31.70 | 769,471 |
| 2021-03-08 | $29.81 | $30.46 | $28.73 | $30.25 | $30.25 | 616,820 |
| 2021-03-05 | $31.77 | $31.77 | $27.89 | $29.74 | $29.74 | 1,246,409 |
| 2021-03-04 | $29.64 | $31.49 | $29.22 | $31.02 | $31.02 | 1,703,087 |
| 2021-03-03 | $29.95 | $30.29 | $28.97 | $29.86 | $29.86 | 1,222,914 |
| 2021-03-02 | $29.71 | $30.38 | $29.55 | $29.98 | $29.98 | 863,007 |
| 2021-03-01 | $28.36 | $30.08 | $28.19 | $30.00 | $30.00 | 1,264,739 |
| 2021-02-26 | $27.25 | $28.14 | $26.84 | $28.00 | $28.00 | 2,271,480 |
| 2021-02-25 | $29.01 | $29.36 | $26.76 | $26.88 | $26.88 | 2,052,304 |
| 2021-02-24 | $34.12 | $34.73 | $27.76 | $29.15 | $29.15 | 3,099,166 |
| 2021-02-23 | $32.01 | $33.44 | $31.14 | $33.32 | $33.32 | 692,775 |
| 2021-02-22 | $33.44 | $34.54 | $32.84 | $33.04 | $33.04 | 558,089 |
| 2021-02-19 | $32.69 | $34.76 | $32.69 | $33.81 | $33.81 | 532,144 |
| 2021-02-18 | $33.61 | $33.81 | $32.02 | $32.42 | $32.42 | 471,391 |
| 2021-02-17 | $34.13 | $34.94 | $32.88 | $33.77 | $33.77 | 437,509 |
| 2021-02-16 | $34.50 | $34.96 | $33.46 | $34.00 | $34.00 | 524,320 |
| 2021-02-12 | $34.63 | $35.34 | $34.37 | $34.48 | $34.48 | 490,179 |
| 2021-02-11 | $34.97 | $35.95 | $34.31 | $34.94 | $34.94 | 434,047 |
| 2021-02-10 | $35.13 | $35.79 | $34.16 | $34.48 | $34.48 | 516,236 |
| 2021-02-09 | $34.32 | $35.31 | $34.00 | $35.01 | $35.01 | 496,709 |
| 2021-02-08 | $33.79 | $35.28 | $33.47 | $34.40 | $34.40 | 511,779 |
| 2021-02-05 | $32.65 | $34.81 | $32.53 | $33.45 | $33.45 | 718,686 |
| 2021-02-04 | $30.66 | $33.08 | $30.21 | $32.30 | $32.30 | 661,326 |
| 2021-02-03 | $32.23 | $33.13 | $31.28 | $31.30 | $31.30 | 476,379 |
| 2021-02-02 | $31.80 | $32.56 | $31.33 | $32.27 | $32.27 | 657,265 |
| 2021-02-01 | $30.62 | $31.88 | $29.95 | $31.40 | $31.40 | 611,660 |
| 2021-01-29 | $31.50 | $32.29 | $29.24 | $29.95 | $29.95 | 665,574 |
| 2021-01-28 | $30.27 | $32.12 | $29.33 | $31.36 | $31.36 | 772,125 |
| 2021-01-27 | $31.85 | $32.61 | $29.51 | $29.73 | $29.73 | 1,047,401 |
| 2021-01-26 | $34.53 | $34.91 | $32.57 | $32.80 | $32.80 | 475,378 |
| 2021-01-25 | $34.03 | $34.69 | $33.50 | $34.53 | $34.53 | 320,390 |
| 2021-01-22 | $33.71 | $34.75 | $33.60 | $34.38 | $34.38 | 341,400 |
| 2021-01-21 | $35.26 | $35.30 | $33.78 | $34.26 | $34.26 | 639,750 |
| 2021-01-20 | $36.17 | $36.27 | $34.29 | $35.06 | $35.06 | 737,504 |
| 2021-01-19 | $34.69 | $35.94 | $34.25 | $35.77 | $35.77 | 650,426 |
| 2021-01-15 | $34.35 | $34.61 | $33.25 | $34.09 | $34.09 | 706,148 |
| 2021-01-14 | $34.10 | $35.78 | $34.10 | $34.65 | $34.65 | 448,153 |
| 2021-01-13 | $35.95 | $36.35 | $33.77 | $33.88 | $33.88 | 732,101 |
| 2021-01-12 | $37.25 | $38.57 | $35.58 | $36.06 | $36.06 | 564,069 |
| 2021-01-11 | $38.69 | $39.00 | $36.80 | $37.31 | $37.31 | 480,351 |
| 2021-01-08 | $38.91 | $39.98 | $37.54 | $39.14 | $39.14 | 502,623 |
| 2021-01-07 | $37.54 | $40.01 | $37.39 | $38.81 | $38.81 | 903,615 |
| 2021-01-06 | $34.24 | $37.68 | $33.65 | $37.40 | $37.40 | 1,032,364 |
| 2021-01-05 | $34.09 | $34.76 | $33.85 | $33.98 | $33.98 | 730,878 |
| 2021-01-04 | $33.33 | $34.50 | $32.66 | $34.01 | $34.01 | 651,731 |
| 2020-12-31 | $33.80 | $33.80 | $32.17 | $32.66 | $32.66 | 600,902 |
| 2020-12-30 | $33.98 | $34.90 | $33.35 | $33.99 | $33.99 | 571,728 |
| 2020-12-29 | $34.31 | $34.50 | $32.95 | $33.70 | $33.70 | 881,969 |
| 2020-12-28 | $36.29 | $36.62 | $33.91 | $34.03 | $34.03 | 450,083 |
| 2020-12-24 | $36.37 | $37.09 | $35.84 | $35.98 | $35.98 | 240,856 |
| 2020-12-23 | $37.65 | $38.03 | $35.92 | $36.06 | $36.06 | 611,427 |
| 2020-12-22 | $37.00 | $38.66 | $36.45 | $37.56 | $37.56 | 814,511 |
| 2020-12-21 | $36.42 | $37.35 | $35.16 | $36.80 | $36.80 | 1,360,293 |
| 2020-12-18 | $37.79 | $38.50 | $36.88 | $37.13 | $37.13 | 2,321,123 |
| 2020-12-17 | $38.39 | $38.89 | $36.76 | $37.41 | $37.41 | 1,247,893 |
| 2020-12-16 | $40.18 | $40.41 | $38.33 | $38.65 | $38.65 | 912,001 |
| 2020-12-15 | $40.85 | $41.67 | $39.86 | $40.18 | $40.18 | 709,265 |
| 2020-12-14 | $42.06 | $42.72 | $40.92 | $41.34 | $41.34 | 843,868 |
| 2020-12-11 | $40.89 | $42.65 | $40.70 | $41.62 | $41.62 | 2,099,697 |
| 2020-12-10 | $39.00 | $41.30 | $38.40 | $40.67 | $40.67 | 1,757,487 |
| 2020-12-09 | $40.44 | $43.00 | $38.01 | $38.37 | $38.37 | 3,660,395 |
| 2020-12-08 | $36.00 | $39.75 | $36.00 | $38.86 | $38.86 | 1,134,792 |
| 2020-12-07 | $42.78 | $42.82 | $35.58 | $35.93 | $35.93 | 2,063,858 |
| 2020-12-04 | $33.94 | $36.99 | $33.59 | $36.80 | $36.80 | 1,014,499 |
| 2020-12-03 | $34.60 | $34.83 | $33.57 | $34.05 | $34.05 | 883,709 |
| 2020-12-02 | $34.05 | $34.37 | $33.09 | $33.69 | $33.69 | 687,946 |
| 2020-12-01 | $36.39 | $36.66 | $34.01 | $34.10 | $34.10 | 613,598 |
| 2020-11-30 | $36.49 | $37.24 | $35.55 | $36.30 | $36.30 | 811,786 |
| 2020-11-27 | $35.79 | $36.90 | $35.67 | $36.38 | $36.38 | 396,816 |
| 2020-11-25 | $36.81 | $36.81 | $35.41 | $35.57 | $35.57 | 387,682 |
| 2020-11-24 | $37.30 | $37.71 | $36.08 | $36.35 | $36.35 | 413,484 |
| 2020-11-23 | $36.76 | $37.73 | $35.78 | $37.17 | $37.17 | 545,278 |
| 2020-11-20 | $36.43 | $37.21 | $36.26 | $36.62 | $36.62 | 486,154 |
| 2020-11-19 | $37.11 | $38.20 | $36.16 | $36.72 | $36.72 | 1,190,397 |
| 2020-11-18 | $39.75 | $40.26 | $37.04 | $37.11 | $37.11 | 1,172,980 |
| 2020-11-17 | $39.91 | $40.03 | $38.63 | $39.61 | $39.61 | 423,290 |
| 2020-11-16 | $40.50 | $40.50 | $39.51 | $40.07 | $40.07 | 463,176 |
| 2020-11-13 | $40.11 | $40.62 | $39.48 | $39.96 | $39.96 | 397,784 |
| 2020-11-12 | $39.15 | $40.50 | $39.01 | $39.72 | $39.72 | 653,669 |
| 2020-11-11 | $39.63 | $40.09 | $38.57 | $39.38 | $39.38 | 819,366 |
| 2020-11-10 | $38.05 | $40.00 | $37.35 | $39.32 | $39.32 | 723,009 |
| 2020-11-09 | $38.29 | $39.42 | $36.83 | $37.77 | $37.77 | 1,077,177 |
| 2020-11-06 | $34.49 | $36.59 | $34.34 | $35.76 | $35.76 | 592,495 |
| 2020-11-05 | $33.20 | $37.50 | $33.06 | $34.92 | $34.92 | 1,567,096 |
| 2020-11-04 | $29.61 | $33.90 | $29.10 | $32.76 | $32.76 | 2,410,770 |
| 2020-11-03 | $31.72 | $33.58 | $31.63 | $33.36 | $33.36 | 688,343 |
| 2020-11-02 | $31.39 | $31.91 | $30.69 | $31.38 | $31.38 | 497,881 |
| 2020-10-30 | $31.76 | $31.91 | $30.54 | $31.25 | $31.25 | 378,945 |
| 2020-10-29 | $31.30 | $32.21 | $30.79 | $31.95 | $31.95 | 346,348 |
| 2020-10-28 | $31.70 | $31.85 | $30.57 | $31.30 | $31.30 | 447,294 |
| 2020-10-27 | $30.25 | $32.50 | $29.03 | $32.28 | $32.28 | 630,428 |
| 2020-10-26 | $29.61 | $30.65 | $29.49 | $30.28 | $30.28 | 326,217 |
| 2020-10-23 | $28.91 | $30.23 | $28.76 | $29.92 | $29.92 | 593,617 |
| 2020-10-22 | $30.46 | $30.76 | $28.91 | $29.00 | $29.00 | 807,504 |
| 2020-10-21 | $31.73 | $32.52 | $30.43 | $30.52 | $30.52 | 684,141 |
| 2020-10-20 | $33.51 | $34.17 | $31.64 | $31.88 | $31.88 | 797,868 |
| 2020-10-19 | $34.55 | $35.02 | $32.99 | $33.20 | $33.20 | 430,510 |
| 2020-10-16 | $33.85 | $35.25 | $33.81 | $34.11 | $34.11 | 582,666 |
| 2020-10-15 | $32.86 | $34.99 | $32.72 | $34.23 | $34.23 | 358,752 |
| 2020-10-14 | $34.61 | $35.18 | $33.30 | $33.43 | $33.43 | 321,424 |
| 2020-10-13 | $32.70 | $34.99 | $32.70 | $34.36 | $34.36 | 620,045 |
| 2020-10-12 | $34.33 | $34.33 | $32.52 | $33.05 | $33.05 | 437,480 |
| 2020-10-09 | $33.35 | $33.84 | $32.31 | $32.97 | $32.97 | 430,001 |
| 2020-10-08 | $34.00 | $34.25 | $32.62 | $33.02 | $33.02 | 898,806 |
| 2020-10-07 | $31.46 | $34.00 | $31.46 | $33.56 | $33.56 | 1,169,228 |
| 2020-10-06 | $31.00 | $32.00 | $30.72 | $31.14 | $31.14 | 694,312 |
| 2020-10-05 | $30.12 | $31.47 | $30.12 | $30.96 | $30.96 | 439,658 |
| 2020-10-02 | $30.06 | $30.80 | $29.90 | $30.00 | $30.00 | 422,405 |
| 2020-10-01 | $30.66 | $30.87 | $29.70 | $30.68 | $30.68 | 620,525 |
| 2020-09-30 | $30.94 | $31.32 | $30.34 | $30.64 | $30.64 | 764,209 |
| 2020-09-29 | $30.01 | $30.71 | $29.68 | $30.55 | $30.55 | 390,880 |
| 2020-09-28 | $30.18 | $30.49 | $29.62 | $30.07 | $30.07 | 490,608 |
| 2020-09-25 | $28.87 | $30.02 | $28.87 | $29.98 | $29.98 | 725,941 |
| 2020-09-24 | $28.01 | $29.06 | $27.52 | $28.80 | $28.80 | 641,885 |
| 2020-09-23 | $29.06 | $29.66 | $28.30 | $28.36 | $28.36 | 664,029 |
| 2020-09-22 | $29.24 | $29.44 | $28.51 | $29.16 | $29.16 | 646,435 |
| 2020-09-21 | $29.54 | $29.72 | $28.18 | $29.03 | $29.03 | 629,403 |
| 2020-09-18 | $29.92 | $30.19 | $29.09 | $30.05 | $30.05 | 1,103,359 |
| 2020-09-17 | $28.85 | $29.59 | $28.32 | $29.53 | $29.53 | 298,718 |
| 2020-09-16 | $28.67 | $29.25 | $28.20 | $29.03 | $29.03 | 632,479 |
| 2020-09-15 | $29.43 | $29.67 | $28.02 | $28.33 | $28.33 | 626,571 |
| 2020-09-14 | $27.79 | $29.99 | $27.53 | $29.14 | $29.14 | 1,795,207 |
| 2020-09-11 | $26.98 | $28.00 | $26.87 | $27.38 | $27.38 | 836,033 |
| 2020-09-10 | $26.88 | $28.00 | $26.42 | $26.87 | $26.87 | 1,009,548 |
| 2020-09-09 | $26.08 | $27.51 | $26.06 | $26.84 | $26.84 | 1,713,542 |
| 2020-09-08 | $23.61 | $26.20 | $23.45 | $25.59 | $25.59 | 1,214,626 |
| 2020-09-04 | $24.12 | $24.46 | $22.67 | $24.12 | $24.12 | 616,634 |
| 2020-09-03 | $24.22 | $24.91 | $23.83 | $23.90 | $23.90 | 479,391 |
| 2020-09-02 | $24.26 | $24.32 | $23.61 | $24.11 | $24.11 | 436,324 |
| 2020-09-01 | $24.99 | $25.00 | $24.08 | $24.30 | $24.30 | 509,046 |
| 2020-08-31 | $24.25 | $25.12 | $23.92 | $24.89 | $24.89 | 740,333 |
| 2020-08-28 | $23.99 | $24.30 | $23.64 | $24.12 | $24.12 | 612,342 |
| 2020-08-27 | $23.63 | $24.04 | $23.05 | $23.87 | $23.87 | 537,850 |
| 2020-08-26 | $23.57 | $23.88 | $23.17 | $23.69 | $23.69 | 855,739 |
| 2020-08-25 | $22.00 | $23.70 | $21.74 | $23.47 | $23.47 | 1,520,245 |
| 2020-08-24 | $21.44 | $22.15 | $20.69 | $21.98 | $21.98 | 468,815 |
| 2020-08-21 | $21.61 | $21.67 | $21.08 | $21.32 | $21.32 | 364,351 |
| 2020-08-20 | $21.55 | $21.81 | $21.18 | $21.62 | $21.62 | 398,026 |
| 2020-08-19 | $21.92 | $22.26 | $21.68 | $21.74 | $21.74 | 454,811 |
| 2020-08-18 | $21.91 | $22.00 | $21.36 | $21.94 | $21.94 | 675,313 |
| 2020-08-17 | $21.17 | $22.05 | $20.85 | $21.96 | $21.96 | 777,054 |
| 2020-08-14 | $21.29 | $21.30 | $20.58 | $20.99 | $20.99 | 579,460 |
| 2020-08-13 | $21.18 | $21.48 | $20.91 | $21.17 | $21.17 | 404,679 |
| 2020-08-12 | $20.69 | $21.33 | $20.45 | $21.19 | $21.19 | 427,739 |
| 2020-08-11 | $21.50 | $21.76 | $20.54 | $20.64 | $20.64 | 550,594 |
| 2020-08-10 | $20.45 | $21.56 | $20.31 | $21.29 | $21.29 | 808,879 |
| 2020-08-07 | $18.00 | $21.10 | $17.86 | $20.41 | $20.41 | 1,751,336 |
| 2020-08-06 | $17.62 | $18.01 | $17.09 | $17.94 | $17.94 | 319,804 |
| 2020-08-05 | $17.49 | $17.66 | $17.27 | $17.64 | $17.64 | 614,234 |
| 2020-08-04 | $16.86 | $17.42 | $16.72 | $17.16 | $17.16 | 408,882 |
| 2020-08-03 | $16.56 | $17.02 | $16.39 | $16.93 | $16.93 | 404,960 |
| 2020-07-31 | $16.50 | $16.62 | $15.88 | $16.44 | $16.44 | 416,308 |
| 2020-07-30 | $16.13 | $17.02 | $16.01 | $16.74 | $16.74 | 325,326 |
| 2020-07-29 | $17.58 | $17.74 | $16.22 | $16.30 | $16.30 | 526,058 |
| 2020-07-28 | $17.73 | $17.82 | $17.38 | $17.40 | $17.40 | 368,623 |
| 2020-07-27 | $16.96 | $17.96 | $16.96 | $17.87 | $17.87 | 375,020 |
| 2020-07-24 | $17.07 | $17.27 | $16.62 | $17.10 | $17.10 | 287,406 |
| 2020-07-23 | $17.08 | $17.52 | $16.88 | $17.34 | $17.34 | 364,805 |
| 2020-07-22 | $17.00 | $17.08 | $16.61 | $16.73 | $16.73 | 305,016 |
| 2020-07-21 | $17.69 | $17.72 | $16.98 | $17.08 | $17.08 | 184,042 |
| 2020-07-20 | $17.50 | $17.69 | $17.18 | $17.47 | $17.47 | 267,944 |
| 2020-07-17 | $17.87 | $18.19 | $17.34 | $17.47 | $17.47 | 426,000 |
| 2020-07-16 | $17.82 | $17.99 | $17.41 | $17.91 | $17.91 | 442,400 |
| 2020-07-15 | $18.00 | $18.44 | $17.89 | $18.09 | $18.09 | 330,300 |
| 2020-07-14 | $17.56 | $17.94 | $17.10 | $17.92 | $17.92 | 391,100 |
| 2020-07-13 | $18.13 | $18.42 | $17.55 | $17.55 | $17.55 | 326,900 |
| 2020-07-10 | $17.91 | $18.27 | $17.64 | $17.87 | $17.87 | 194,300 |
| 2020-07-09 | $18.19 | $18.45 | $17.65 | $17.88 | $17.88 | 258,700 |
| 2020-07-08 | $17.82 | $18.24 | $17.60 | $18.19 | $18.19 | 268,200 |
| 2020-07-07 | $17.05 | $18.11 | $17.03 | $17.88 | $17.88 | 383,400 |
| 2020-07-06 | $16.74 | $16.96 | $16.50 | $16.72 | $16.72 | 300,600 |
| 2020-07-02 | $17.04 | $17.07 | $16.13 | $16.49 | $16.49 | 258,600 |
| 2020-07-01 | $16.14 | $17.08 | $16.14 | $16.86 | $16.86 | 388,100 |
| 2020-06-30 | $16.46 | $16.68 | $16.09 | $16.30 | $16.30 | 489,000 |
| 2020-06-29 | $17.10 | $17.54 | $16.35 | $16.59 | $16.59 | 467,600 |
| 2020-06-26 | $18.06 | $18.25 | $16.73 | $16.92 | $16.92 | 3,114,115 |
| 2020-06-25 | $17.98 | $18.93 | $17.67 | $18.26 | $18.26 | 647,712 |
| 2020-06-24 | $18.58 | $18.82 | $17.72 | $17.97 | $17.97 | 606,036 |
| 2020-06-23 | $18.51 | $19.17 | $18.44 | $18.81 | $18.81 | 625,731 |
| 2020-06-22 | $18.62 | $18.62 | $17.73 | $18.25 | $18.25 | 612,005 |
| 2020-06-19 | $18.24 | $19.03 | $18.06 | $18.67 | $18.67 | 1,811,451 |
| 2020-06-18 | $17.13 | $18.25 | $17.05 | $18.03 | $18.03 | 1,322,409 |
| 2020-06-17 | $17.50 | $17.77 | $16.91 | $17.34 | $17.34 | 356,110 |
| 2020-06-16 | $17.36 | $17.45 | $16.66 | $17.42 | $17.42 | 342,252 |
| 2020-06-15 | $16.03 | $17.03 | $15.49 | $16.90 | $16.90 | 459,990 |
| 2020-06-12 | $16.02 | $16.37 | $15.33 | $16.30 | $16.30 | 383,466 |
| 2020-06-11 | $16.37 | $16.70 | $15.43 | $15.45 | $15.45 | 491,665 |
| 2020-06-10 | $17.10 | $17.36 | $16.78 | $17.01 | $17.01 | 323,480 |
| 2020-06-09 | $17.00 | $17.26 | $16.92 | $17.03 | $17.03 | 355,455 |
| 2020-06-08 | $17.05 | $17.41 | $16.97 | $17.14 | $17.14 | 283,639 |
| 2020-06-05 | $16.99 | $17.29 | $16.49 | $16.87 | $16.87 | 535,371 |
| 2020-06-04 | $16.38 | $16.97 | $16.12 | $16.24 | $16.24 | 337,489 |
| 2020-06-03 | $17.40 | $17.53 | $16.36 | $16.39 | $16.39 | 472,405 |
| 2020-06-02 | $16.68 | $17.46 | $16.49 | $17.26 | $17.26 | 675,584 |
| 2020-06-01 | $17.46 | $17.63 | $16.47 | $16.72 | $16.72 | 867,266 |
| 2020-05-29 | $16.71 | $17.59 | $16.66 | $17.09 | $17.09 | 512,199 |
| 2020-05-28 | $17.92 | $18.00 | $16.49 | $16.65 | $16.65 | 633,486 |
| 2020-05-27 | $16.55 | $17.83 | $16.39 | $17.77 | $17.77 | 892,458 |
| 2020-05-26 | $17.25 | $17.48 | $16.31 | $16.36 | $16.36 | 493,702 |
| 2020-05-22 | $16.32 | $17.30 | $16.32 | $16.84 | $16.84 | 694,523 |
| 2020-05-21 | $16.31 | $16.50 | $15.86 | $16.35 | $16.35 | 293,877 |
| 2020-05-20 | $16.00 | $16.57 | $15.68 | $16.31 | $16.31 | 543,244 |
| 2020-05-19 | $16.25 | $16.60 | $15.75 | $15.91 | $15.91 | 876,718 |
| 2020-05-18 | $15.85 | $16.25 | $15.60 | $16.15 | $16.15 | 703,932 |
| 2020-05-15 | $14.43 | $15.50 | $14.21 | $15.30 | $15.30 | 716,732 |
| 2020-05-14 | $14.28 | $14.94 | $13.86 | $14.38 | $14.38 | 378,422 |
| 2020-05-13 | $15.10 | $15.66 | $14.07 | $14.48 | $14.48 | 624,739 |
| 2020-05-12 | $15.72 | $16.22 | $15.16 | $15.20 | $15.20 | 1,020,426 |
| 2020-05-11 | $14.84 | $15.72 | $14.73 | $15.52 | $15.52 | 714,461 |
| 2020-05-08 | $14.63 | $15.15 | $14.59 | $14.85 | $14.85 | 934,331 |
| 2020-05-07 | $14.07 | $14.85 | $13.97 | $14.62 | $14.62 | 760,307 |
| 2020-05-06 | $14.41 | $14.89 | $13.66 | $14.07 | $14.07 | 3,125,802 |
| 2020-05-05 | $15.07 | $15.67 | $13.83 | $14.61 | $14.61 | 947,496 |
| 2020-05-04 | $13.74 | $15.05 | $13.61 | $14.70 | $14.70 | 409,437 |
| 2020-05-01 | $14.12 | $14.26 | $13.72 | $13.88 | $13.88 | 339,535 |
| 2020-04-30 | $15.14 | $15.39 | $14.15 | $14.55 | $14.55 | 830,717 |
| 2020-04-29 | $14.64 | $15.98 | $13.86 | $15.59 | $15.59 | 1,875,769 |
| 2020-04-28 | $10.69 | $16.24 | $10.63 | $15.52 | $15.52 | 8,916,814 |
| 2020-04-27 | $10.79 | $10.86 | $10.34 | $10.42 | $10.42 | 202,894 |
| 2020-04-24 | $10.15 | $10.59 | $9.89 | $10.58 | $10.58 | 188,641 |
| 2020-04-23 | $10.50 | $10.63 | $10.15 | $10.16 | $10.16 | 189,165 |
| 2020-04-22 | $10.56 | $10.62 | $10.35 | $10.48 | $10.48 | 145,305 |
| 2020-04-21 | $10.26 | $10.71 | $10.17 | $10.44 | $10.44 | 163,542 |
| 2020-04-20 | $10.48 | $10.98 | $10.43 | $10.50 | $10.50 | 164,589 |
| 2020-04-17 | $10.87 | $10.98 | $10.43 | $10.63 | $10.63 | 173,735 |
| 2020-04-16 | $9.99 | $10.40 | $9.88 | $10.35 | $10.35 | 194,344 |
| 2020-04-15 | $9.85 | $10.21 | $9.65 | $9.96 | $9.96 | 133,384 |
| 2020-04-14 | $10.02 | $10.34 | $9.80 | $10.26 | $10.26 | 265,472 |
| 2020-04-13 | $9.67 | $9.81 | $9.37 | $9.73 | $9.73 | 170,916 |
| 2020-04-09 | $9.20 | $9.75 | $9.14 | $9.70 | $9.70 | 272,715 |
| 2020-04-08 | $8.39 | $9.08 | $8.25 | $8.99 | $8.99 | 607,948 |
| 2020-04-07 | $8.93 | $9.09 | $8.18 | $8.23 | $8.23 | 384,499 |
| 2020-04-06 | $8.49 | $8.96 | $8.27 | $8.70 | $8.70 | 554,323 |
| 2020-04-03 | $7.80 | $8.26 | $7.69 | $8.14 | $8.14 | 463,139 |
| 2020-04-02 | $8.75 | $8.75 | $7.89 | $7.95 | $7.95 | 330,956 |
| 2020-04-01 | $9.64 | $9.83 | $8.91 | $8.98 | $8.98 | 998,956 |
| 2020-03-31 | $9.38 | $10.02 | $9.30 | $9.95 | $9.95 | 1,210,460 |
| 2020-03-30 | $9.53 | $9.68 | $8.78 | $9.38 | $9.38 | 349,319 |
| 2020-03-27 | $9.05 | $9.81 | $8.80 | $9.54 | $9.54 | 420,012 |
| 2020-03-26 | $8.87 | $9.57 | $8.80 | $9.27 | $9.27 | 284,998 |
| 2020-03-25 | $9.00 | $9.39 | $8.50 | $8.87 | $8.87 | 633,375 |
| 2020-03-24 | $8.27 | $8.86 | $8.10 | $8.79 | $8.79 | 276,197 |
| 2020-03-23 | $7.81 | $8.19 | $7.55 | $7.88 | $7.88 | 353,965 |
| 2020-03-20 | $7.72 | $8.26 | $7.52 | $7.70 | $7.70 | 420,698 |
| 2020-03-19 | $6.35 | $8.24 | $6.35 | $7.58 | $7.58 | 428,408 |
| 2020-03-18 | $7.25 | $7.70 | $6.36 | $6.45 | $6.45 | 397,562 |
| 2020-03-17 | $7.64 | $7.99 | $7.27 | $7.54 | $7.54 | 436,493 |
| 2020-03-16 | $8.15 | $8.72 | $7.46 | $7.47 | $7.47 | 412,323 |
| 2020-03-13 | $8.85 | $9.02 | $7.62 | $8.96 | $8.96 | 370,992 |
| 2020-03-12 | $9.20 | $9.23 | $8.33 | $8.41 | $8.41 | 570,810 |
| 2020-03-11 | $10.37 | $10.60 | $9.57 | $9.65 | $9.65 | 279,904 |
| 2020-03-10 | $10.57 | $10.63 | $9.97 | $10.59 | $10.59 | 291,912 |
| 2020-03-09 | $10.60 | $11.00 | $10.00 | $10.31 | $10.31 | 448,622 |
| 2020-03-06 | $11.52 | $11.76 | $10.87 | $11.00 | $11.00 | 525,480 |
| 2020-03-05 | $12.07 | $12.36 | $11.70 | $11.73 | $11.73 | 236,434 |
| 2020-03-04 | $12.61 | $13.08 | $11.98 | $12.26 | $12.26 | 330,143 |
| 2020-03-03 | $12.92 | $13.45 | $12.34 | $12.41 | $12.41 | 578,064 |
| 2020-03-02 | $12.14 | $12.65 | $11.85 | $12.56 | $12.56 | 328,255 |
| 2020-02-28 | $11.70 | $12.17 | $11.56 | $12.07 | $12.07 | 359,282 |
| 2020-02-27 | $11.80 | $12.32 | $11.41 | $12.12 | $12.12 | 330,382 |
| 2020-02-26 | $11.66 | $12.30 | $11.52 | $12.01 | $12.01 | 498,549 |
| 2020-02-25 | $12.55 | $12.67 | $12.07 | $12.46 | $12.46 | 420,637 |
| 2020-02-24 | $12.26 | $12.55 | $12.16 | $12.55 | $12.55 | 311,313 |
| 2020-02-21 | $12.40 | $12.60 | $12.19 | $12.60 | $12.60 | 163,384 |
| 2020-02-20 | $12.17 | $12.42 | $11.87 | $12.37 | $12.37 | 171,044 |
| 2020-02-19 | $11.94 | $12.19 | $11.87 | $12.17 | $12.17 | 106,881 |
| 2020-02-18 | $12.16 | $12.38 | $11.78 | $11.93 | $11.93 | 193,955 |
| 2020-02-14 | $12.49 | $12.79 | $12.13 | $12.16 | $12.16 | 334,484 |
| 2020-02-13 | $12.55 | $12.75 | $12.30 | $12.49 | $12.49 | 165,739 |
| 2020-02-12 | $12.32 | $12.56 | $12.16 | $12.55 | $12.55 | 104,839 |
| 2020-02-11 | $12.33 | $12.41 | $11.99 | $12.24 | $12.24 | 139,302 |
| 2020-02-10 | $11.87 | $12.24 | $11.78 | $12.22 | $12.22 | 123,319 |
| 2020-02-07 | $11.92 | $12.05 | $11.72 | $11.89 | $11.89 | 175,558 |
| 2020-02-06 | $12.16 | $12.16 | $11.92 | $11.96 | $11.96 | 146,128 |
| 2020-02-05 | $12.24 | $12.50 | $12.04 | $12.09 | $12.09 | 143,504 |
| 2020-02-04 | $11.86 | $12.26 | $11.75 | $12.11 | $12.11 | 162,352 |
| 2020-02-03 | $11.85 | $12.03 | $11.53 | $11.69 | $11.69 | 447,116 |
| 2020-01-31 | $11.78 | $11.87 | $11.61 | $11.74 | $11.74 | 219,559 |
| 2020-01-30 | $11.90 | $12.02 | $11.72 | $11.86 | $11.86 | 269,015 |
| 2020-01-29 | $12.10 | $12.29 | $11.91 | $12.02 | $12.02 | 263,580 |
| 2020-01-28 | $11.79 | $12.33 | $11.78 | $12.13 | $12.13 | 560,343 |
| 2020-01-27 | $11.60 | $11.92 | $11.41 | $11.72 | $11.72 | 223,151 |
| 2020-01-24 | $12.10 | $12.24 | $11.75 | $11.80 | $11.80 | 391,830 |
| 2020-01-23 | $12.59 | $12.71 | $12.13 | $12.27 | $12.27 | 293,119 |
| 2020-01-22 | $12.70 | $12.87 | $12.60 | $12.65 | $12.65 | 213,666 |
| 2020-01-21 | $12.77 | $13.01 | $12.53 | $12.69 | $12.69 | 650,902 |
| 2020-01-17 | $13.08 | $13.08 | $12.70 | $12.76 | $12.76 | 254,722 |
| 2020-01-16 | $12.98 | $13.14 | $12.86 | $12.96 | $12.96 | 223,897 |
| 2020-01-15 | $13.12 | $13.44 | $12.83 | $12.86 | $12.86 | 246,600 |
| 2020-01-14 | $13.02 | $13.32 | $12.93 | $13.10 | $13.10 | 234,587 |
| 2020-01-13 | $13.50 | $13.59 | $12.98 | $13.10 | $13.10 | 298,442 |
| 2020-01-10 | $13.61 | $13.73 | $13.46 | $13.49 | $13.49 | 340,501 |
| 2020-01-09 | $13.81 | $13.99 | $13.52 | $13.54 | $13.54 | 185,149 |
| 2020-01-08 | $13.90 | $14.03 | $13.61 | $13.66 | $13.66 | 173,830 |
| 2020-01-07 | $13.79 | $14.08 | $13.59 | $13.90 | $13.90 | 195,582 |
| 2020-01-06 | $13.53 | $13.89 | $13.37 | $13.85 | $13.85 | 270,439 |
| 2020-01-03 | $13.80 | $13.97 | $13.55 | $13.58 | $13.58 | 614,253 |
| 2020-01-02 | $13.88 | $14.23 | $13.82 | $14.04 | $14.04 | 297,166 |
| 2019-12-31 | $13.98 | $14.39 | $13.75 | $13.75 | $13.75 | 402,099 |
| 2019-12-30 | $14.34 | $14.35 | $13.98 | $14.02 | $14.02 | 257,713 |
| 2019-12-27 | $14.54 | $14.61 | $14.09 | $14.23 | $14.23 | 327,255 |
| 2019-12-26 | $14.64 | $14.73 | $14.43 | $14.43 | $14.43 | 274,635 |
| 2019-12-24 | $14.52 | $14.86 | $14.28 | $14.58 | $14.58 | 303,152 |
| 2019-12-23 | $14.20 | $14.60 | $13.99 | $14.50 | $14.50 | 410,756 |
| 2019-12-20 | $14.21 | $14.41 | $14.03 | $14.25 | $14.25 | 715,848 |
| 2019-12-19 | $13.86 | $14.25 | $13.86 | $14.17 | $14.17 | 361,526 |
| 2019-12-18 | $14.43 | $14.43 | $13.83 | $13.86 | $13.86 | 289,187 |
| 2019-12-17 | $14.88 | $14.88 | $14.16 | $14.54 | $14.54 | 222,063 |
| 2019-12-16 | $15.00 | $15.52 | $14.71 | $14.82 | $14.82 | 403,819 |
| 2019-12-13 | $14.79 | $15.07 | $14.54 | $14.78 | $14.78 | 418,576 |
| 2019-12-12 | $14.71 | $15.05 | $14.53 | $14.85 | $14.85 | 293,376 |
| 2019-12-11 | $15.78 | $16.00 | $14.76 | $14.77 | $14.77 | 490,415 |
| 2019-12-10 | $15.84 | $16.35 | $15.63 | $15.79 | $15.79 | 376,778 |
| 2019-12-09 | $15.92 | $16.68 | $15.67 | $15.70 | $15.70 | 508,815 |
| 2019-12-06 | $15.25 | $16.00 | $15.06 | $15.61 | $15.61 | 399,861 |
| 2019-12-05 | $15.40 | $15.54 | $15.09 | $15.21 | $15.21 | 307,000 |
| 2019-12-04 | $15.36 | $15.59 | $15.13 | $15.45 | $15.45 | 230,541 |
| 2019-12-03 | $15.28 | $15.66 | $15.15 | $15.35 | $15.35 | 344,696 |
| 2019-12-02 | $16.02 | $16.42 | $15.28 | $15.48 | $15.48 | 275,955 |
| 2019-11-29 | $15.78 | $16.22 | $15.77 | $15.94 | $15.94 | 114,634 |
| 2019-11-27 | $15.55 | $15.81 | $15.55 | $15.78 | $15.78 | 130,512 |
| 2019-11-26 | $15.70 | $15.76 | $15.34 | $15.43 | $15.43 | 130,889 |
| 2019-11-25 | $15.21 | $15.87 | $15.21 | $15.69 | $15.69 | 371,989 |
| 2019-11-22 | $14.92 | $15.15 | $14.70 | $15.12 | $15.12 | 121,574 |
| 2019-11-21 | $15.12 | $15.19 | $14.71 | $14.90 | $14.90 | 176,825 |
| 2019-11-20 | $14.87 | $15.40 | $14.71 | $15.00 | $15.00 | 296,585 |
| 2019-11-19 | $14.52 | $15.14 | $14.52 | $14.97 | $14.97 | 416,989 |
| 2019-11-18 | $14.68 | $14.83 | $14.42 | $14.45 | $14.45 | 134,389 |
| 2019-11-15 | $15.02 | $15.02 | $14.39 | $14.71 | $14.71 | 171,517 |
| 2019-11-14 | $14.98 | $15.12 | $14.57 | $14.88 | $14.88 | 120,228 |
| 2019-11-13 | $15.53 | $15.75 | $14.91 | $14.95 | $14.95 | 154,963 |
| 2019-11-12 | $15.57 | $15.96 | $15.52 | $15.63 | $15.63 | 162,159 |
| 2019-11-11 | $15.37 | $15.76 | $15.14 | $15.58 | $15.58 | 183,101 |
| 2019-11-08 | $14.99 | $15.54 | $14.99 | $15.53 | $15.53 | 128,703 |
| 2019-11-07 | $14.99 | $15.37 | $14.93 | $15.14 | $15.14 | 140,241 |
| 2019-11-06 | $15.99 | $15.99 | $14.59 | $14.69 | $14.69 | 244,063 |
| 2019-11-05 | $15.37 | $15.37 | $14.57 | $14.87 | $14.87 | 147,453 |
| 2019-11-04 | $15.40 | $15.79 | $15.27 | $15.36 | $15.36 | 165,410 |
| 2019-11-01 | $15.08 | $15.40 | $14.95 | $15.20 | $15.20 | 1,683,699 |
| 2019-10-31 | $14.91 | $15.29 | $14.52 | $14.98 | $14.98 | 172,890 |
| 2019-10-30 | $14.63 | $15.18 | $14.33 | $15.05 | $15.05 | 208,045 |
| 2019-10-29 | $15.02 | $15.68 | $14.61 | $14.67 | $14.67 | 330,728 |
| 2019-10-28 | $15.27 | $15.58 | $15.02 | $15.02 | $15.02 | 149,430 |
| 2019-10-25 | $14.68 | $15.28 | $14.53 | $15.22 | $15.22 | 101,043 |
| 2019-10-24 | $15.03 | $15.11 | $14.58 | $14.73 | $14.73 | 70,021 |
| 2019-10-23 | $15.01 | $15.34 | $14.84 | $15.01 | $15.01 | 140,413 |
| 2019-10-22 | $15.07 | $15.33 | $14.84 | $15.10 | $15.10 | 177,835 |
| 2019-10-21 | $14.56 | $15.24 | $14.33 | $14.97 | $14.97 | 155,151 |
| 2019-10-18 | $14.87 | $15.04 | $14.37 | $14.46 | $14.46 | 105,991 |
| 2019-10-17 | $14.78 | $15.06 | $14.71 | $14.96 | $14.96 | 141,742 |
| 2019-10-16 | $14.41 | $14.79 | $14.02 | $14.71 | $14.71 | 236,122 |
| 2019-10-15 | $13.81 | $14.45 | $13.70 | $14.45 | $14.45 | 145,846 |
| 2019-10-14 | $13.78 | $14.07 | $13.51 | $13.78 | $13.78 | 133,059 |
| 2019-10-11 | $13.17 | $14.09 | $13.17 | $13.84 | $13.84 | 302,150 |
| 2019-10-10 | $13.00 | $13.08 | $12.65 | $12.99 | $12.99 | 443,643 |
| 2019-10-09 | $13.62 | $13.82 | $12.74 | $12.97 | $12.97 | 541,905 |
| 2019-10-08 | $14.01 | $14.25 | $13.57 | $13.59 | $13.59 | 274,048 |
| 2019-10-07 | $14.59 | $14.86 | $14.26 | $14.35 | $14.35 | 153,137 |
| 2019-10-04 | $15.16 | $15.25 | $14.51 | $14.69 | $14.69 | 192,897 |
| 2019-10-03 | $15.09 | $15.26 | $14.73 | $15.12 | $15.12 | 270,714 |
| 2019-10-02 | $14.41 | $15.24 | $14.08 | $15.21 | $15.21 | 204,266 |
| 2019-10-01 | $15.29 | $15.79 | $14.48 | $14.50 | $14.50 | 309,566 |
| 2019-09-30 | $14.82 | $15.49 | $14.56 | $15.17 | $15.17 | 287,712 |
| 2019-09-27 | $15.03 | $15.08 | $14.51 | $14.75 | $14.75 | 307,241 |
| 2019-09-26 | $15.94 | $16.03 | $14.94 | $14.95 | $14.95 | 302,292 |
| 2019-09-25 | $16.19 | $16.31 | $15.77 | $15.98 | $15.98 | 167,158 |
| 2019-09-24 | $16.78 | $16.78 | $15.72 | $16.18 | $16.18 | 380,023 |
| 2019-09-23 | $16.33 | $16.84 | $16.29 | $16.71 | $16.71 | 413,898 |
| 2019-09-20 | $16.42 | $16.71 | $15.99 | $16.37 | $16.37 | 1,368,995 |
| 2019-09-19 | $16.63 | $16.92 | $16.39 | $16.44 | $16.44 | 117,667 |
| 2019-09-18 | $16.47 | $16.76 | $16.28 | $16.61 | $16.61 | 179,786 |
| 2019-09-17 | $16.24 | $16.50 | $16.13 | $16.48 | $16.48 | 159,575 |
| 2019-09-16 | $15.99 | $16.51 | $15.98 | $16.35 | $16.35 | 186,766 |
| 2019-09-13 | $16.16 | $16.47 | $15.85 | $16.03 | $16.03 | 112,933 |
| 2019-09-12 | $16.44 | $16.44 | $16.01 | $16.14 | $16.14 | 104,773 |
| 2019-09-11 | $16.31 | $16.50 | $16.03 | $16.39 | $16.39 | 138,043 |
| 2019-09-10 | $15.46 | $16.50 | $15.30 | $16.31 | $16.31 | 175,018 |
| 2019-09-09 | $15.59 | $15.85 | $15.26 | $15.53 | $15.53 | 235,300 |
| 2019-09-06 | $16.11 | $16.58 | $15.46 | $15.53 | $15.53 | 273,214 |
| 2019-09-05 | $15.71 | $16.26 | $15.00 | $16.14 | $16.14 | 576,853 |
| 2019-09-04 | $15.15 | $15.25 | $14.99 | $15.24 | $15.24 | 136,703 |
| 2019-09-03 | $15.20 | $15.58 | $15.00 | $15.03 | $15.03 | 288,920 |
| 2019-08-30 | $15.30 | $15.52 | $14.93 | $15.18 | $15.18 | 193,224 |
| 2019-08-29 | $15.78 | $15.78 | $15.03 | $15.28 | $15.28 | 130,924 |
| 2019-08-28 | $15.22 | $15.82 | $15.22 | $15.62 | $15.62 | 151,280 |
| 2019-08-27 | $15.72 | $15.95 | $15.28 | $15.28 | $15.28 | 132,935 |
| 2019-08-26 | $15.96 | $15.98 | $15.41 | $15.63 | $15.63 | 241,544 |
| 2019-08-23 | $16.11 | $16.35 | $15.71 | $15.81 | $15.81 | 304,877 |
| 2019-08-22 | $16.92 | $16.94 | $16.23 | $16.25 | $16.25 | 187,173 |
| 2019-08-21 | $17.87 | $17.87 | $16.91 | $17.00 | $17.00 | 228,236 |
| 2019-08-20 | $17.87 | $18.10 | $17.45 | $17.70 | $17.70 | 217,021 |
| 2019-08-19 | $18.11 | $18.25 | $17.88 | $17.91 | $17.91 | 118,976 |
| 2019-08-16 | $17.51 | $17.90 | $17.50 | $17.83 | $17.83 | 170,198 |
| 2019-08-15 | $17.69 | $17.80 | $17.25 | $17.43 | $17.43 | 255,342 |
| 2019-08-14 | $17.83 | $18.23 | $17.56 | $17.58 | $17.58 | 203,155 |
| 2019-08-13 | $18.20 | $18.72 | $18.00 | $18.12 | $18.12 | 183,715 |
| 2019-08-12 | $19.27 | $19.27 | $18.21 | $18.36 | $18.36 | 156,359 |
| 2019-08-09 | $19.35 | $19.64 | $19.14 | $19.43 | $19.43 | 128,074 |
| 2019-08-08 | $19.41 | $19.61 | $19.23 | $19.50 | $19.50 | 180,522 |
| 2019-08-07 | $18.59 | $19.67 | $18.59 | $19.31 | $19.31 | 179,527 |
| 2019-08-06 | $18.53 | $19.30 | $18.33 | $18.89 | $18.89 | 167,896 |
| 2019-08-05 | $18.62 | $18.87 | $18.09 | $18.35 | $18.35 | 243,380 |
| 2019-08-02 | $19.40 | $20.00 | $19.00 | $19.28 | $19.28 | 294,512 |
| 2019-08-01 | $19.08 | $19.86 | $19.03 | $19.63 | $19.63 | 365,624 |
| 2019-07-31 | $19.25 | $19.63 | $18.95 | $19.12 | $19.12 | 417,916 |
| 2019-07-30 | $19.14 | $19.40 | $19.04 | $19.22 | $19.22 | 434,772 |
| 2019-07-29 | $19.39 | $19.79 | $19.10 | $19.20 | $19.20 | 393,611 |
| 2019-07-26 | $19.34 | $19.71 | $19.24 | $19.38 | $19.38 | 220,557 |
| 2019-07-25 | $19.60 | $19.65 | $19.11 | $19.21 | $19.21 | 331,051 |
| 2019-07-24 | $18.99 | $19.59 | $18.75 | $19.57 | $19.57 | 138,466 |
| 2019-07-23 | $18.95 | $19.13 | $18.75 | $18.96 | $18.96 | 120,858 |
| 2019-07-22 | $19.03 | $19.31 | $18.78 | $18.94 | $18.94 | 249,312 |
| 2019-07-19 | $19.63 | $19.79 | $19.04 | $19.05 | $19.05 | 461,299 |
| 2019-07-18 | $21.15 | $21.15 | $19.61 | $19.72 | $19.72 | 902,901 |
| 2019-07-17 | $20.30 | $21.01 | $20.05 | $20.65 | $20.65 | 719,946 |
| 2019-07-16 | $20.32 | $20.66 | $20.14 | $20.32 | $20.32 | 577,353 |
| 2019-07-15 | $20.20 | $20.48 | $20.00 | $20.33 | $20.33 | 474,912 |
| 2019-07-12 | $20.45 | $20.75 | $19.94 | $20.15 | $20.15 | 332,873 |
| 2019-07-11 | $21.00 | $21.12 | $20.19 | $20.47 | $20.47 | 512,451 |
| 2019-07-10 | $20.47 | $21.42 | $20.25 | $20.87 | $20.87 | 896,119 |
| 2019-07-09 | $19.66 | $20.39 | $19.66 | $20.27 | $20.27 | 307,090 |
| 2019-07-08 | $19.64 | $20.14 | $19.42 | $19.85 | $19.85 | 249,372 |
| 2019-07-05 | $20.16 | $20.45 | $19.78 | $19.80 | $19.80 | 127,446 |
| 2019-07-03 | $20.14 | $20.40 | $19.98 | $20.35 | $20.35 | 128,580 |
| 2019-07-02 | $20.05 | $20.11 | $19.58 | $20.09 | $20.09 | 398,220 |
| 2019-07-01 | $20.02 | $20.15 | $19.45 | $20.04 | $20.04 | 306,631 |
| 2019-06-28 | $19.92 | $20.09 | $19.68 | $19.69 | $19.69 | 753,218 |
| 2019-06-27 | $19.40 | $20.05 | $19.37 | $19.79 | $19.79 | 345,236 |
| 2019-06-26 | $19.61 | $19.72 | $18.95 | $19.30 | $19.30 | 330,401 |
| 2019-06-25 | $19.38 | $20.01 | $19.30 | $19.55 | $19.55 | 359,285 |
| 2019-06-24 | $19.59 | $19.74 | $19.09 | $19.17 | $19.17 | 558,105 |
| 2019-06-21 | $18.78 | $19.50 | $18.35 | $19.39 | $19.39 | 784,742 |
| 2019-06-20 | $18.59 | $19.09 | $18.10 | $18.94 | $18.94 | 675,704 |
| 2019-06-19 | $17.69 | $18.50 | $17.30 | $18.45 | $18.45 | 2,409,669 |
| 2019-06-18 | $19.71 | $19.82 | $18.55 | $18.77 | $18.77 | 302,187 |
| 2019-06-17 | $18.91 | $19.58 | $18.75 | $19.48 | $19.48 | 376,320 |
| 2019-06-14 | $19.39 | $20.25 | $18.12 | $18.62 | $18.62 | 1,272,520 |
| 2019-06-13 | $17.70 | $18.54 | $17.50 | $18.52 | $18.52 | 369,815 |
| 2019-06-12 | $16.59 | $17.70 | $16.59 | $17.53 | $17.53 | 184,131 |
| 2019-06-11 | $17.36 | $17.56 | $16.22 | $16.61 | $16.61 | 190,532 |
| 2019-06-10 | $17.47 | $17.67 | $17.25 | $17.28 | $17.28 | 149,821 |
| 2019-06-07 | $16.57 | $17.31 | $16.40 | $17.28 | $17.28 | 187,679 |
| 2019-06-06 | $16.30 | $16.65 | $16.10 | $16.50 | $16.50 | 467,088 |
| 2019-06-05 | $16.56 | $16.62 | $16.20 | $16.31 | $16.31 | 179,583 |
| 2019-06-04 | $16.24 | $16.58 | $15.77 | $16.40 | $16.40 | 279,380 |
| 2019-06-03 | $15.92 | $16.13 | $15.70 | $15.89 | $15.89 | 255,106 |
| 2019-05-31 | $15.76 | $16.30 | $15.76 | $15.99 | $15.99 | 149,096 |
| 2019-05-30 | $16.48 | $16.65 | $15.94 | $15.98 | $15.98 | 277,266 |
| 2019-05-29 | $16.71 | $16.75 | $16.18 | $16.35 | $16.35 | 141,056 |
| 2019-05-28 | $17.08 | $17.24 | $16.65 | $16.86 | $16.86 | 192,547 |
| 2019-05-24 | $16.78 | $17.26 | $16.15 | $17.13 | $17.13 | 244,511 |
| 2019-05-23 | $15.74 | $16.11 | $15.50 | $15.81 | $15.81 | 322,793 |
| 2019-05-22 | $16.31 | $16.34 | $15.67 | $15.87 | $15.87 | 194,172 |
| 2019-05-21 | $15.94 | $16.40 | $15.90 | $16.38 | $16.38 | 123,211 |
| 2019-05-20 | $15.89 | $16.17 | $15.75 | $15.75 | $15.75 | 164,257 |
| 2019-05-17 | $16.18 | $16.29 | $16.01 | $16.08 | $16.08 | 99,911 |
| 2019-05-16 | $16.10 | $16.97 | $16.09 | $16.40 | $16.40 | 301,650 |
| 2019-05-15 | $15.97 | $16.24 | $15.92 | $16.10 | $16.10 | 85,774 |
| 2019-05-14 | $15.89 | $16.12 | $15.80 | $16.07 | $16.07 | 111,763 |
| 2019-05-13 | $16.23 | $16.46 | $15.85 | $15.85 | $15.85 | 186,714 |
| 2019-05-10 | $17.02 | $17.38 | $16.53 | $16.67 | $16.67 | 160,330 |
| 2019-05-09 | $16.47 | $17.31 | $16.20 | $17.07 | $17.07 | 341,286 |
| 2019-05-08 | $15.62 | $17.76 | $15.62 | $16.96 | $16.96 | 418,909 |
| 2019-05-07 | $15.85 | $16.00 | $15.36 | $15.47 | $15.47 | 121,878 |
| 2019-05-06 | $15.40 | $16.27 | $15.29 | $16.02 | $16.02 | 89,805 |
| 2019-05-03 | $15.17 | $15.78 | $15.04 | $15.78 | $15.78 | 221,096 |
| 2019-05-02 | $14.81 | $15.06 | $14.45 | $15.05 | $15.05 | 153,233 |
| 2019-05-01 | $15.19 | $15.32 | $14.68 | $14.84 | $14.84 | 254,271 |
| 2019-04-30 | $15.27 | $15.64 | $14.71 | $15.14 | $15.14 | 732,884 |
| 2019-04-29 | $14.94 | $15.37 | $14.83 | $15.29 | $15.29 | 123,528 |
| 2019-04-26 | $14.75 | $14.87 | $14.61 | $14.86 | $14.86 | 83,669 |
| 2019-04-25 | $14.87 | $14.96 | $14.52 | $14.71 | $14.71 | 101,315 |
| 2019-04-24 | $15.59 | $15.59 | $14.91 | $14.94 | $14.94 | 81,537 |
| 2019-04-23 | $14.81 | $15.66 | $14.67 | $15.57 | $15.57 | 115,837 |
| 2019-04-22 | $14.92 | $15.03 | $14.63 | $14.78 | $14.78 | 95,618 |
| 2019-04-18 | $14.68 | $15.00 | $14.45 | $14.91 | $14.91 | 128,920 |
| 2019-04-17 | $15.38 | $15.38 | $14.64 | $14.73 | $14.73 | 132,121 |
| 2019-04-16 | $14.94 | $15.48 | $14.88 | $15.32 | $15.32 | 105,175 |
| 2019-04-15 | $15.27 | $15.52 | $14.75 | $14.86 | $14.86 | 98,135 |
| 2019-04-12 | $15.89 | $16.05 | $15.12 | $15.26 | $15.26 | 139,635 |
| 2019-04-11 | $15.77 | $15.92 | $15.57 | $15.73 | $15.73 | 151,058 |
| 2019-04-10 | $15.57 | $16.09 | $15.30 | $15.75 | $15.75 | 139,227 |
| 2019-04-09 | $16.57 | $16.61 | $15.47 | $15.51 | $15.51 | 187,874 |
| 2019-04-08 | $16.93 | $17.08 | $16.28 | $16.61 | $16.61 | 166,005 |
| 2019-04-05 | $16.94 | $17.13 | $16.88 | $16.96 | $16.96 | 140,492 |
| 2019-04-04 | $16.80 | $17.18 | $16.77 | $16.93 | $16.93 | 198,037 |
| 2019-04-03 | $16.85 | $17.16 | $16.46 | $16.80 | $16.80 | 119,566 |
| 2019-04-02 | $16.53 | $16.84 | $16.31 | $16.53 | $16.53 | 120,940 |
| 2019-04-01 | $16.85 | $16.85 | $16.22 | $16.53 | $16.53 | 272,959 |
| 2019-03-29 | $16.37 | $16.60 | $16.10 | $16.59 | $16.59 | 132,327 |
| 2019-03-28 | $15.74 | $16.30 | $15.74 | $16.25 | $16.25 | 173,031 |
| 2019-03-27 | $16.04 | $16.09 | $15.56 | $15.72 | $15.72 | 132,192 |
| 2019-03-26 | $15.41 | $16.05 | $15.38 | $16.05 | $16.05 | 171,707 |
| 2019-03-25 | $14.85 | $15.43 | $14.66 | $15.36 | $15.36 | 129,250 |
| 2019-03-22 | $15.82 | $15.85 | $14.88 | $14.89 | $14.89 | 131,556 |
| 2019-03-21 | $15.35 | $15.96 | $15.35 | $15.94 | $15.94 | 118,671 |
| 2019-03-20 | $15.90 | $15.90 | $15.33 | $15.36 | $15.36 | 96,423 |
| 2019-03-19 | $16.01 | $16.21 | $15.78 | $15.83 | $15.83 | 145,011 |
| 2019-03-18 | $15.48 | $16.02 | $15.30 | $15.96 | $15.96 | 127,344 |
| 2019-03-15 | $15.76 | $16.01 | $15.36 | $15.49 | $15.49 | 199,102 |
| 2019-03-14 | $15.82 | $16.03 | $15.44 | $15.72 | $15.72 | 180,551 |
| 2019-03-13 | $15.67 | $15.88 | $15.45 | $15.75 | $15.75 | 123,932 |
| 2019-03-12 | $15.35 | $15.73 | $15.24 | $15.59 | $15.59 | 76,886 |
| 2019-03-11 | $14.90 | $15.67 | $14.81 | $15.35 | $15.35 | 183,314 |
| 2019-03-08 | $14.52 | $15.12 | $14.43 | $14.83 | $14.83 | 158,751 |
| 2019-03-07 | $13.72 | $14.63 | $13.32 | $14.52 | $14.52 | 492,613 |
| 2019-03-06 | $14.86 | $14.90 | $13.47 | $13.73 | $13.73 | 308,864 |
| 2019-03-05 | $15.64 | $15.79 | $14.77 | $14.81 | $14.81 | 145,151 |
| 2019-03-04 | $15.45 | $15.60 | $14.77 | $15.08 | $15.08 | 153,731 |
| 2019-03-01 | $15.40 | $15.77 | $15.05 | $15.30 | $15.30 | 163,320 |
| 2019-02-28 | $15.63 | $15.63 | $14.64 | $15.24 | $15.24 | 192,316 |
| 2019-02-27 | $14.94 | $15.90 | $14.80 | $15.69 | $15.69 | 299,169 |
| 2019-02-26 | $15.40 | $15.48 | $14.67 | $15.00 | $15.00 | 190,954 |
| 2019-02-25 | $15.16 | $15.77 | $15.15 | $15.42 | $15.42 | 247,065 |
| 2019-02-22 | $14.91 | $14.99 | $14.63 | $14.96 | $14.96 | 122,225 |
| 2019-02-21 | $14.99 | $15.00 | $14.56 | $14.82 | $14.82 | 137,739 |
| 2019-02-20 | $15.25 | $15.48 | $14.74 | $15.05 | $15.05 | 214,054 |
| 2019-02-19 | $14.90 | $15.52 | $14.75 | $15.25 | $15.25 | 187,612 |
| 2019-02-15 | $14.55 | $14.86 | $14.29 | $14.83 | $14.83 | 155,884 |
| 2019-02-14 | $14.35 | $14.49 | $14.19 | $14.48 | $14.48 | 102,492 |
| 2019-02-13 | $14.64 | $14.81 | $14.36 | $14.39 | $14.39 | 60,090 |
| 2019-02-12 | $14.48 | $14.61 | $13.67 | $14.57 | $14.57 | 107,682 |
| 2019-02-11 | $14.37 | $14.66 | $13.99 | $14.36 | $14.36 | 121,092 |
| 2019-02-08 | $14.21 | $14.46 | $14.11 | $14.31 | $14.31 | 90,133 |
| 2019-02-07 | $14.88 | $15.09 | $14.11 | $14.22 | $14.22 | 165,720 |
| 2019-02-06 | $14.85 | $15.09 | $14.58 | $14.94 | $14.94 | 97,274 |
| 2019-02-05 | $15.50 | $16.17 | $14.85 | $14.86 | $14.86 | 1,386,472 |
| 2019-02-04 | $16.00 | $16.04 | $15.64 | $15.79 | $15.79 | 99,166 |
| 2019-02-01 | $15.91 | $16.20 | $15.67 | $15.98 | $15.98 | 82,049 |
| 2019-01-31 | $15.60 | $16.15 | $15.60 | $15.90 | $15.90 | 100,176 |
| 2019-01-30 | $15.31 | $15.62 | $14.97 | $15.62 | $15.62 | 191,275 |
| 2019-01-29 | $15.19 | $15.49 | $15.02 | $15.23 | $15.23 | 165,851 |
| 2019-01-28 | $15.87 | $16.20 | $14.79 | $15.12 | $15.12 | 308,836 |
| 2019-01-25 | $15.80 | $16.24 | $15.61 | $16.09 | $16.09 | 99,556 |
| 2019-01-24 | $15.25 | $15.80 | $15.18 | $15.62 | $15.62 | 100,755 |
| 2019-01-23 | $15.53 | $16.03 | $15.23 | $15.32 | $15.32 | 127,175 |
| 2019-01-22 | $15.72 | $15.86 | $14.59 | $15.47 | $15.47 | 468,342 |
| 2019-01-18 | $15.81 | $16.71 | $15.57 | $15.85 | $15.85 | 231,667 |
| 2019-01-17 | $16.13 | $16.22 | $15.71 | $15.76 | $15.76 | 170,212 |
| 2019-01-16 | $16.91 | $17.10 | $16.06 | $16.12 | $16.12 | 636,253 |
| 2019-01-15 | $16.51 | $16.88 | $16.14 | $16.87 | $16.87 | 168,717 |
| 2019-01-14 | $16.71 | $16.82 | $16.15 | $16.46 | $16.46 | 246,497 |
| 2019-01-11 | $16.74 | $16.98 | $16.56 | $16.76 | $16.76 | 312,590 |
| 2019-01-10 | $16.35 | $16.77 | $16.23 | $16.72 | $16.72 | 212,911 |
| 2019-01-09 | $16.53 | $16.65 | $16.17 | $16.47 | $16.47 | 161,246 |
| 2019-01-08 | $15.95 | $16.55 | $15.46 | $16.48 | $16.48 | 332,508 |
| 2019-01-07 | $15.25 | $16.06 | $14.81 | $15.78 | $15.78 | 337,203 |
| 2019-01-04 | $14.50 | $15.26 | $14.29 | $15.15 | $15.15 | 214,390 |
| 2019-01-03 | $14.37 | $14.49 | $13.55 | $14.38 | $14.38 | 334,916 |
| 2019-01-02 | $13.82 | $14.38 | $13.41 | $14.35 | $14.35 | 197,703 |
| 2018-12-31 | $13.66 | $14.07 | $13.16 | $14.04 | $14.04 | 233,179 |
| 2018-12-28 | $13.19 | $13.71 | $12.90 | $13.46 | $13.46 | 126,595 |
| 2018-12-27 | $13.53 | $13.88 | $12.36 | $12.94 | $12.94 | 126,889 |
| 2018-12-26 | $12.75 | $13.75 | $12.75 | $13.75 | $13.75 | 191,025 |
| 2018-12-24 | $13.09 | $13.41 | $12.49 | $12.57 | $12.57 | 99,922 |
| 2018-12-21 | $12.98 | $13.40 | $12.30 | $13.25 | $13.25 | 819,897 |
| 2018-12-20 | $13.91 | $14.06 | $12.64 | $13.00 | $13.00 | 642,111 |
| 2018-12-19 | $13.69 | $14.13 | $13.62 | $14.00 | $14.00 | 414,799 |
| 2018-12-18 | $13.26 | $13.95 | $13.13 | $13.90 | $13.90 | 303,843 |
| 2018-12-17 | $13.91 | $14.17 | $13.05 | $13.20 | $13.20 | 234,370 |
| 2018-12-14 | $13.84 | $14.27 | $13.37 | $14.03 | $14.03 | 165,803 |
| 2018-12-13 | $14.47 | $14.47 | $13.34 | $13.85 | $13.85 | 255,485 |
| 2018-12-12 | $14.10 | $14.60 | $14.08 | $14.46 | $14.46 | 144,345 |
| 2018-12-11 | $13.95 | $14.16 | $13.41 | $14.02 | $14.02 | 213,706 |
| 2018-12-10 | $13.39 | $13.87 | $13.04 | $13.82 | $13.82 | 154,234 |
| 2018-12-07 | $13.68 | $13.87 | $13.11 | $13.40 | $13.40 | 219,381 |
| 2018-12-06 | $13.09 | $13.89 | $12.70 | $13.60 | $13.60 | 241,667 |
| 2018-12-04 | $14.16 | $14.48 | $12.96 | $13.08 | $13.08 | 317,952 |
| 2018-12-03 | $13.08 | $14.29 | $13.05 | $14.05 | $14.05 | 348,292 |
| 2018-11-30 | $12.35 | $12.98 | $12.30 | $12.70 | $12.70 | 115,742 |
| 2018-11-29 | $12.23 | $12.70 | $11.98 | $12.45 | $12.45 | 151,634 |
| 2018-11-28 | $11.46 | $12.37 | $11.01 | $12.32 | $12.32 | 205,206 |
| 2018-11-27 | $11.89 | $11.89 | $11.23 | $11.57 | $11.57 | 136,969 |
| 2018-11-26 | $11.75 | $12.14 | $11.46 | $11.93 | $11.93 | 133,051 |
| 2018-11-23 | $11.70 | $11.91 | $11.25 | $11.70 | $11.70 | 118,028 |
| 2018-11-21 | $12.06 | $12.10 | $11.48 | $11.72 | $11.72 | 121,318 |
| 2018-11-20 | $12.25 | $12.43 | $11.76 | $11.94 | $11.94 | 172,406 |
| 2018-11-19 | $12.50 | $12.62 | $11.96 | $12.40 | $12.40 | 242,232 |
| 2018-11-16 | $11.80 | $12.39 | $11.54 | $12.37 | $12.37 | 155,676 |
| 2018-11-15 | $11.34 | $11.95 | $11.29 | $11.94 | $11.94 | 155,709 |
| 2018-11-14 | $11.71 | $12.28 | $11.35 | $11.42 | $11.42 | 359,932 |
| 2018-11-13 | $11.55 | $11.89 | $11.40 | $11.60 | $11.60 | 145,164 |
| 2018-11-12 | $12.03 | $12.03 | $11.22 | $11.46 | $11.46 | 151,115 |
| 2018-11-09 | $12.15 | $12.20 | $11.44 | $11.99 | $11.99 | 257,032 |
| 2018-11-08 | $12.05 | $12.25 | $11.82 | $11.91 | $11.91 | 195,721 |
| 2018-11-07 | $11.71 | $12.34 | $11.61 | $12.09 | $12.09 | 298,195 |
| 2018-11-06 | $11.13 | $12.47 | $11.03 | $11.55 | $11.55 | 391,310 |
| 2018-11-05 | $11.07 | $11.53 | $10.80 | $11.37 | $11.37 | 188,118 |
| 2018-11-02 | $11.03 | $11.42 | $10.82 | $10.96 | $10.96 | 170,606 |
| 2018-11-01 | $10.94 | $11.07 | $10.42 | $10.95 | $10.95 | 372,597 |
| 2018-10-31 | $11.49 | $11.70 | $10.83 | $10.87 | $10.87 | 200,023 |
| 2018-10-30 | $10.95 | $11.43 | $10.81 | $11.27 | $11.27 | 125,425 |
| 2018-10-29 | $11.50 | $11.61 | $10.74 | $11.00 | $11.00 | 259,812 |
| 2018-10-26 | $11.08 | $11.52 | $10.53 | $11.40 | $11.40 | 366,011 |
| 2018-10-25 | $10.71 | $11.69 | $10.61 | $11.21 | $11.21 | 491,640 |
| 2018-10-24 | $11.02 | $11.09 | $10.20 | $10.60 | $10.60 | 1,242,894 |
| 2018-10-23 | $11.50 | $11.72 | $11.04 | $11.15 | $11.15 | 399,641 |
| 2018-10-22 | $13.56 | $13.67 | $10.79 | $11.67 | $11.67 | 2,162,500 |
| 2018-10-19 | $15.55 | $15.74 | $14.21 | $14.38 | $14.38 | 251,396 |
| 2018-10-18 | $15.82 | $15.82 | $15.03 | $15.55 | $15.55 | 135,493 |
| 2018-10-17 | $15.84 | $15.93 | $15.25 | $15.90 | $15.90 | 147,478 |
| 2018-10-16 | $15.13 | $15.98 | $14.92 | $15.89 | $15.89 | 158,448 |
| 2018-10-15 | $15.62 | $15.63 | $14.84 | $15.02 | $15.02 | 164,774 |
| 2018-10-12 | $15.66 | $15.73 | $15.18 | $15.66 | $15.66 | 191,827 |
| 2018-10-11 | $15.20 | $16.07 | $15.00 | $15.46 | $15.46 | 247,379 |
| 2018-10-10 | $15.46 | $15.89 | $15.02 | $15.28 | $15.28 | 228,697 |
| 2018-10-09 | $15.75 | $16.04 | $15.30 | $15.49 | $15.49 | 156,858 |
| 2018-10-08 | $15.93 | $16.02 | $15.52 | $15.75 | $15.75 | 182,281 |
| 2018-10-05 | $16.54 | $16.57 | $15.48 | $15.95 | $15.95 | 188,202 |
| 2018-10-04 | $17.20 | $17.20 | $16.36 | $16.52 | $16.52 | 161,293 |
| 2018-10-03 | $17.43 | $17.70 | $17.04 | $17.23 | $17.23 | 161,097 |
| 2018-10-02 | $17.46 | $17.58 | $17.14 | $17.19 | $17.19 | 188,827 |
| 2018-10-01 | $17.73 | $18.03 | $17.36 | $17.49 | $17.49 | 193,346 |
| 2018-09-28 | $17.45 | $17.85 | $17.25 | $17.50 | $17.50 | 133,523 |
| 2018-09-27 | $17.30 | $17.70 | $17.13 | $17.45 | $17.45 | 99,418 |
| 2018-09-26 | $17.40 | $17.60 | $17.20 | $17.35 | $17.35 | 137,644 |
| 2018-09-25 | $17.25 | $17.85 | $17.05 | $17.40 | $17.40 | 121,600 |
| 2018-09-24 | $17.00 | $17.80 | $16.80 | $17.25 | $17.25 | 175,641 |
| 2018-09-21 | $17.10 | $17.26 | $16.70 | $17.10 | $17.10 | 775,814 |
| 2018-09-20 | $16.80 | $17.30 | $16.60 | $17.00 | $17.00 | 203,173 |
| 2018-09-19 | $16.70 | $17.14 | $16.60 | $16.75 | $16.75 | 115,533 |
| 2018-09-18 | $16.65 | $17.05 | $16.30 | $16.80 | $16.80 | 209,816 |
| 2018-09-17 | $17.00 | $17.25 | $16.45 | $16.65 | $16.65 | 221,947 |
| 2018-09-14 | $17.50 | $17.50 | $16.95 | $17.00 | $17.00 | 204,334 |
| 2018-09-13 | $17.50 | $17.70 | $17.25 | $17.35 | $17.35 | 196,251 |
| 2018-09-12 | $18.15 | $18.35 | $17.25 | $17.40 | $17.40 | 214,874 |
| 2018-09-11 | $18.85 | $19.25 | $18.10 | $18.20 | $18.20 | 126,423 |
| 2018-09-10 | $18.85 | $19.18 | $18.50 | $18.90 | $18.90 | 408,686 |
| 2018-09-07 | $18.60 | $18.90 | $18.20 | $18.80 | $18.80 | 198,032 |
| 2018-09-06 | $20.10 | $20.10 | $18.50 | $18.75 | $18.75 | 209,422 |
| 2018-09-05 | $20.70 | $20.70 | $19.85 | $20.00 | $20.00 | 228,998 |
| 2018-09-04 | $20.45 | $20.85 | $19.95 | $20.75 | $20.75 | 245,600 |
| 2018-08-31 | $19.60 | $20.70 | $19.60 | $20.50 | $20.50 | 233,103 |
| 2018-08-30 | $19.10 | $20.10 | $19.10 | $19.55 | $19.55 | 227,934 |
| 2018-08-29 | $18.70 | $19.15 | $18.40 | $19.05 | $19.05 | 215,624 |
| 2018-08-28 | $19.30 | $19.45 | $18.50 | $18.70 | $18.70 | 323,200 |
| 2018-08-27 | $19.50 | $19.65 | $19.20 | $19.35 | $19.35 | 239,578 |
| 2018-08-24 | $19.50 | $19.70 | $19.15 | $19.45 | $19.45 | 118,660 |
| 2018-08-23 | $19.35 | $19.50 | $18.95 | $19.50 | $19.50 | 122,804 |
| 2018-08-22 | $19.45 | $19.65 | $19.10 | $19.50 | $19.50 | 192,095 |
| 2018-08-21 | $18.50 | $19.65 | $17.85 | $19.40 | $19.40 | 231,556 |
| 2018-08-20 | $18.45 | $18.45 | $17.30 | $18.30 | $18.30 | 273,811 |
| 2018-08-17 | $19.30 | $19.55 | $18.30 | $18.45 | $18.45 | 331,655 |
| 2018-08-16 | $19.25 | $20.10 | $19.20 | $19.40 | $19.40 | 150,606 |
| 2018-08-15 | $19.70 | $19.75 | $19.20 | $19.30 | $19.30 | 143,925 |
| 2018-08-14 | $19.90 | $20.20 | $19.55 | $19.80 | $19.80 | 134,466 |
| 2018-08-13 | $19.15 | $20.25 | $19.00 | $19.90 | $19.90 | 252,717 |
| 2018-08-10 | $19.25 | $19.60 | $19.00 | $19.10 | $19.10 | 112,699 |
| 2018-08-09 | $19.15 | $19.60 | $18.60 | $19.20 | $19.20 | 179,219 |
| 2018-08-08 | $18.55 | $19.30 | $18.05 | $19.08 | $19.08 | 131,071 |
| 2018-08-07 | $21.15 | $21.70 | $18.10 | $18.55 | $18.55 | 492,629 |
| 2018-08-06 | $21.65 | $21.65 | $20.80 | $21.15 | $21.15 | 228,075 |
| 2018-08-03 | $21.70 | $21.90 | $21.14 | $21.50 | $21.50 | 222,693 |
| 2018-08-02 | $21.60 | $22.00 | $21.20 | $21.85 | $21.85 | 167,093 |
| 2018-08-01 | $21.95 | $22.00 | $21.00 | $21.75 | $21.75 | 418,380 |
| 2018-07-31 | $19.55 | $20.45 | $19.20 | $20.30 | $20.30 | 369,390 |
| 2018-07-30 | $19.85 | $19.90 | $19.45 | $19.60 | $19.60 | 205,627 |
| 2018-07-27 | $19.75 | $20.25 | $19.20 | $19.65 | $19.65 | 344,978 |
| 2018-07-26 | $19.75 | $20.43 | $19.60 | $19.75 | $19.75 | 100,749 |
| 2018-07-25 | $19.75 | $20.10 | $19.55 | $19.80 | $19.80 | 276,604 |
| 2018-07-24 | $20.25 | $20.45 | $19.60 | $19.75 | $19.75 | 201,641 |
| 2018-07-23 | $20.15 | $20.20 | $19.90 | $19.95 | $19.95 | 95,220 |
| 2018-07-20 | $20.40 | $20.55 | $19.90 | $20.10 | $20.10 | 111,995 |
| 2018-07-19 | $20.30 | $20.48 | $20.00 | $20.40 | $20.40 | 114,686 |
| 2018-07-18 | $20.30 | $20.50 | $19.90 | $20.20 | $20.20 | 71,673 |
| 2018-07-17 | $19.85 | $20.55 | $19.80 | $20.25 | $20.25 | 125,826 |
| 2018-07-16 | $20.25 | $20.25 | $19.65 | $19.95 | $19.95 | 162,944 |
| 2018-07-13 | $20.55 | $20.70 | $20.04 | $20.20 | $20.20 | 146,573 |
| 2018-07-12 | $20.60 | $21.05 | $20.25 | $20.65 | $20.65 | 303,580 |
| 2018-07-11 | $19.75 | $20.75 | $19.55 | $20.60 | $20.60 | 182,073 |
| 2018-07-10 | $20.25 | $20.43 | $19.65 | $19.85 | $19.85 | 398,526 |
| 2018-07-09 | $20.40 | $21.75 | $19.80 | $20.00 | $20.00 | 788,808 |
| 2018-07-06 | $19.45 | $20.15 | $19.30 | $19.40 | $19.40 | 427,306 |
| 2018-07-05 | $18.75 | $19.75 | $18.70 | $19.45 | $19.45 | 315,822 |
| 2018-07-03 | $18.60 | $18.85 | $18.45 | $18.75 | $18.75 | 122,034 |
| 2018-07-02 | $18.20 | $18.70 | $17.95 | $18.45 | $18.45 | 278,787 |
| 2018-06-29 | $17.30 | $18.35 | $17.00 | $18.20 | $18.20 | 796,328 |
| 2018-06-28 | $16.95 | $17.60 | $16.60 | $17.30 | $17.30 | 1,641,211 |
| 2018-06-27 | $17.35 | $17.60 | $16.85 | $17.05 | $17.05 | 262,104 |
| 2018-06-26 | $17.85 | $17.85 | $16.80 | $17.35 | $17.35 | 222,142 |
| 2018-06-25 | $18.20 | $18.45 | $17.80 | $18.00 | $18.00 | 291,878 |
| 2018-06-22 | $18.80 | $18.80 | $18.15 | $18.50 | $18.50 | 655,977 |
| 2018-06-21 | $18.80 | $18.85 | $18.55 | $18.60 | $18.60 | 320,004 |
| 2018-06-20 | $18.95 | $19.15 | $18.50 | $18.70 | $18.70 | 207,672 |
| 2018-06-19 | $18.45 | $18.85 | $18.45 | $18.75 | $18.75 | 159,946 |
| 2018-06-18 | $18.75 | $18.85 | $18.25 | $18.45 | $18.45 | 142,603 |
| 2018-06-15 | $18.55 | $19.10 | $18.02 | $18.80 | $18.80 | 494,756 |
| 2018-06-14 | $18.70 | $19.00 | $18.40 | $18.60 | $18.60 | 166,739 |
| 2018-06-13 | $17.70 | $18.60 | $17.70 | $18.40 | $18.40 | 279,505 |
| 2018-06-12 | $17.00 | $17.90 | $16.55 | $17.65 | $17.65 | 392,175 |
| 2018-06-11 | $17.40 | $17.65 | $17.00 | $17.10 | $17.10 | 155,522 |
| 2018-06-08 | $16.40 | $17.75 | $16.40 | $17.35 | $17.35 | 301,446 |
| 2018-06-07 | $16.30 | $16.50 | $16.00 | $16.35 | $16.35 | 143,247 |
| 2018-06-06 | $16.35 | $16.52 | $15.75 | $16.35 | $16.35 | 370,908 |
| 2018-06-05 | $15.85 | $16.30 | $15.66 | $16.20 | $16.20 | 259,407 |
| 2018-06-04 | $16.25 | $16.35 | $15.50 | $15.95 | $15.95 | 495,446 |
| 2018-06-01 | $16.70 | $16.80 | $15.95 | $16.10 | $16.10 | 275,359 |
| 2018-05-31 | $16.50 | $16.90 | $16.15 | $16.65 | $16.65 | 336,559 |
| 2018-05-30 | $16.50 | $17.05 | $16.30 | $16.50 | $16.50 | 181,376 |
| 2018-05-29 | $17.05 | $17.30 | $16.15 | $16.25 | $16.25 | 234,124 |
| 2018-05-25 | $17.20 | $17.20 | $16.85 | $17.05 | $17.05 | 168,322 |
| 2018-05-24 | $17.35 | $17.52 | $17.05 | $17.20 | $17.20 | 205,049 |
| 2018-05-23 | $17.15 | $17.95 | $17.00 | $17.50 | $17.50 | 321,780 |
| 2018-05-22 | $17.00 | $17.25 | $16.90 | $17.00 | $17.00 | 177,015 |
| 2018-05-21 | $16.90 | $17.35 | $16.80 | $16.85 | $16.85 | 251,303 |
| 2018-05-18 | $17.10 | $17.32 | $16.85 | $16.90 | $16.90 | 185,615 |
| 2018-05-17 | $17.15 | $17.25 | $16.70 | $17.05 | $17.05 | 184,457 |
| 2018-05-16 | $16.20 | $17.30 | $15.95 | $17.20 | $17.20 | 226,461 |
| 2018-05-15 | $16.75 | $16.75 | $16.10 | $16.15 | $16.15 | 208,411 |
| 2018-05-14 | $16.50 | $17.15 | $16.40 | $17.00 | $17.00 | 360,336 |
| 2018-05-11 | $15.50 | $16.55 | $15.50 | $16.55 | $16.55 | 244,856 |
| 2018-05-10 | $15.75 | $16.10 | $15.45 | $15.60 | $15.60 | 146,986 |
| 2018-05-09 | $15.50 | $16.20 | $14.75 | $15.70 | $15.70 | 380,246 |
| 2018-05-08 | $15.75 | $16.30 | $15.70 | $16.05 | $16.05 | 185,079 |
| 2018-05-07 | $15.40 | $16.25 | $15.40 | $15.80 | $15.80 | 151,735 |
| 2018-05-04 | $15.25 | $15.50 | $14.90 | $15.40 | $15.40 | 191,587 |
| 2018-05-03 | $15.75 | $16.20 | $15.25 | $15.35 | $15.35 | 116,092 |
| 2018-05-02 | $15.30 | $16.30 | $15.30 | $15.85 | $15.85 | 232,216 |
| 2018-05-01 | $15.10 | $15.50 | $14.65 | $15.40 | $15.40 | 190,516 |
| 2018-04-30 | $15.90 | $16.10 | $15.05 | $15.15 | $15.15 | 200,082 |
| 2018-04-27 | $15.45 | $15.90 | $15.10 | $15.80 | $15.80 | 182,627 |
| 2018-04-26 | $14.80 | $15.80 | $14.60 | $15.55 | $15.55 | 211,057 |
| 2018-04-25 | $14.95 | $15.30 | $14.60 | $14.80 | $14.80 | 275,972 |
| 2018-04-24 | $15.75 | $15.80 | $14.90 | $15.10 | $15.10 | 313,531 |
| 2018-04-23 | $16.40 | $16.55 | $15.50 | $15.60 | $15.60 | 313,381 |
| 2018-04-20 | $16.80 | $16.88 | $16.35 | $16.40 | $16.40 | 114,648 |
| 2018-04-19 | $17.40 | $17.79 | $16.70 | $16.80 | $16.80 | 182,488 |
| 2018-04-18 | $18.00 | $18.01 | $17.20 | $17.45 | $17.45 | 252,131 |
| 2018-04-17 | $17.05 | $18.05 | $16.90 | $17.90 | $17.90 | 186,568 |
| 2018-04-16 | $17.50 | $17.50 | $16.80 | $16.95 | $16.95 | 120,255 |
| 2018-04-13 | $17.90 | $18.16 | $17.15 | $17.35 | $17.35 | 147,593 |
| 2018-04-12 | $17.40 | $18.10 | $16.90 | $17.80 | $17.80 | 155,956 |
| 2018-04-11 | $17.35 | $17.95 | $17.25 | $17.45 | $17.45 | 147,290 |
| 2018-04-10 | $17.40 | $17.78 | $17.15 | $17.40 | $17.40 | 253,733 |
| 2018-04-09 | $16.75 | $17.80 | $16.75 | $17.30 | $17.30 | 133,246 |
| 2018-04-06 | $17.60 | $17.65 | $16.30 | $16.70 | $16.70 | 258,821 |
| 2018-04-05 | $18.50 | $18.50 | $17.60 | $17.65 | $17.65 | 199,523 |
| 2018-04-04 | $17.65 | $18.45 | $17.15 | $18.35 | $18.35 | 160,860 |
| 2018-04-03 | $17.90 | $18.05 | $17.60 | $17.85 | $17.85 | 211,217 |
| 2018-04-02 | $18.60 | $18.75 | $17.70 | $17.90 | $17.90 | 260,124 |
| 2018-03-29 | $18.60 | $19.30 | $18.55 | $18.75 | $18.75 | 603,221 |
| 2018-03-28 | $18.30 | $18.80 | $17.85 | $18.40 | $18.40 | 356,172 |
| 2018-03-27 | $19.50 | $19.90 | $18.55 | $18.60 | $18.60 | 239,936 |
| 2018-03-26 | $18.75 | $19.40 | $18.60 | $19.40 | $19.40 | 422,337 |
| 2018-03-23 | $19.20 | $19.30 | $18.20 | $18.45 | $18.45 | 251,103 |
| 2018-03-22 | $20.05 | $20.20 | $18.95 | $19.10 | $19.10 | 232,820 |
| 2018-03-21 | $19.50 | $20.40 | $19.50 | $20.35 | $20.35 | 247,863 |
| 2018-03-20 | $19.95 | $20.35 | $19.50 | $19.65 | $19.65 | 340,583 |
| 2018-03-19 | $19.90 | $20.50 | $19.50 | $20.00 | $20.00 | 306,866 |
| 2018-03-16 | $19.90 | $20.00 | $19.30 | $19.80 | $19.80 | 1,161,649 |
| 2018-03-15 | $20.70 | $21.05 | $19.35 | $19.95 | $19.95 | 441,501 |
| 2018-03-14 | $22.60 | $22.60 | $20.40 | $20.60 | $20.60 | 432,017 |
| 2018-03-13 | $22.55 | $22.95 | $21.30 | $22.60 | $22.60 | 523,140 |
| 2018-03-12 | $23.25 | $23.35 | $22.50 | $23.25 | $23.25 | 252,781 |
| 2018-03-09 | $22.45 | $23.15 | $22.35 | $22.90 | $22.90 | 256,468 |
| 2018-03-08 | $22.95 | $23.30 | $22.20 | $22.40 | $22.40 | 156,272 |
| 2018-03-07 | $22.15 | $23.25 | $22.15 | $23.00 | $23.00 | 166,229 |
| 2018-03-06 | $22.40 | $23.10 | $22.25 | $22.40 | $22.40 | 267,508 |
| 2018-03-05 | $23.45 | $23.80 | $22.35 | $22.40 | $22.40 | 309,127 |
| 2018-03-02 | $22.40 | $23.60 | $22.05 | $23.40 | $23.40 | 356,135 |
| 2018-03-01 | $22.50 | $23.00 | $21.75 | $22.50 | $22.50 | 274,149 |
| 2018-02-28 | $22.50 | $23.70 | $22.35 | $22.60 | $22.60 | 174,108 |
| 2018-02-27 | $22.85 | $23.70 | $22.10 | $22.35 | $22.35 | 824,680 |
| 2018-02-26 | $23.00 | $23.10 | $22.15 | $22.65 | $22.65 | 349,199 |
| 2018-02-23 | $22.35 | $23.15 | $22.00 | $22.75 | $22.75 | 308,313 |
| 2018-02-22 | $22.65 | $22.95 | $21.80 | $22.15 | $22.15 | 250,742 |
| 2018-02-21 | $22.20 | $23.10 | $22.20 | $22.50 | $22.50 | 270,009 |
| 2018-02-20 | $22.85 | $24.03 | $21.75 | $22.20 | $22.20 | 769,355 |
| 2018-02-16 | $21.40 | $22.90 | $20.85 | $22.75 | $22.75 | 870,692 |
| 2018-02-15 | $19.00 | $21.95 | $18.20 | $21.05 | $21.05 | 651,383 |
| 2018-02-14 | $18.85 | $19.35 | $18.50 | $18.85 | $18.85 | 293,849 |
| 2018-02-13 | $18.55 | $19.05 | $18.25 | $18.85 | $18.85 | 158,293 |
| 2018-02-12 | $19.05 | $19.20 | $18.35 | $18.50 | $18.50 | 133,071 |
| 2018-02-09 | $18.60 | $19.30 | $17.50 | $19.00 | $19.00 | 422,257 |
| 2018-02-08 | $18.60 | $18.85 | $18.07 | $18.40 | $18.40 | 329,467 |
| 2018-02-07 | $18.55 | $18.85 | $18.00 | $18.45 | $18.45 | 258,140 |
| 2018-02-06 | $18.30 | $19.35 | $18.10 | $18.55 | $18.55 | 187,517 |
| 2018-02-05 | $19.60 | $20.00 | $18.25 | $18.80 | $18.80 | 264,684 |
| 2018-02-02 | $19.80 | $20.05 | $18.85 | $19.80 | $19.80 | 306,278 |
| 2018-02-01 | $19.60 | $20.50 | $19.25 | $19.95 | $19.95 | 392,752 |
| 2018-01-31 | $19.40 | $19.85 | $19.05 | $19.60 | $19.60 | 263,567 |
| 2018-01-30 | $19.60 | $19.80 | $18.70 | $19.35 | $19.35 | 241,652 |
| 2018-01-29 | $19.95 | $21.00 | $19.45 | $19.65 | $19.65 | 167,071 |
| 2018-01-26 | $20.00 | $20.35 | $19.35 | $19.95 | $19.95 | 164,620 |
| 2018-01-25 | $20.60 | $20.80 | $19.10 | $19.75 | $19.75 | 449,784 |
| 2018-01-24 | $18.25 | $20.20 | $18.25 | $20.00 | $20.00 | 3,787,169 |
| 2018-01-23 | $17.35 | $18.45 | $17.35 | $18.05 | $18.05 | 213,302 |
| 2018-01-22 | $17.95 | $18.30 | $17.30 | $17.45 | $17.45 | 213,919 |
| 2018-01-19 | $16.85 | $18.00 | $16.55 | $17.80 | $17.80 | 621,881 |
| 2018-01-18 | $16.80 | $17.05 | $16.20 | $16.85 | $16.85 | 187,107 |
| 2018-01-17 | $16.80 | $17.00 | $16.11 | $16.85 | $16.85 | 166,864 |
| 2018-01-16 | $16.20 | $17.10 | $16.13 | $16.60 | $16.60 | 278,705 |
| 2018-01-12 | $15.65 | $16.35 | $15.40 | $16.05 | $16.05 | 133,729 |
| 2018-01-11 | $15.30 | $15.80 | $15.05 | $15.65 | $15.65 | 93,171 |
| 2018-01-10 | $14.95 | $15.20 | $14.59 | $15.20 | $15.20 | 98,483 |
| 2018-01-09 | $14.45 | $15.05 | $14.10 | $15.05 | $15.05 | 204,743 |
| 2018-01-08 | $14.90 | $14.90 | $14.00 | $14.50 | $14.50 | 200,286 |
| 2018-01-05 | $15.00 | $15.55 | $14.70 | $14.95 | $14.95 | 209,342 |
| 2018-01-04 | $15.50 | $15.50 | $14.85 | $15.10 | $15.10 | 197,910 |
| 2018-01-03 | $15.80 | $15.80 | $14.83 | $15.50 | $15.50 | 202,552 |
| 2018-01-02 | $15.50 | $15.72 | $15.00 | $15.45 | $15.45 | 190,699 |
| 2017-12-29 | $16.15 | $16.65 | $15.00 | $15.30 | $15.30 | 260,736 |
| 2017-12-28 | $16.10 | $16.20 | $15.65 | $16.00 | $16.00 | 108,294 |
| 2017-12-27 | $15.85 | $16.15 | $15.65 | $16.00 | $16.00 | 101,110 |
| 2017-12-26 | $15.55 | $16.15 | $15.35 | $15.75 | $15.75 | 278,505 |
| 2017-12-22 | $15.25 | $15.60 | $14.70 | $15.55 | $15.55 | 178,070 |
| 2017-12-21 | $14.70 | $15.40 | $14.25 | $15.25 | $15.25 | 113,686 |
| 2017-12-20 | $14.20 | $14.50 | $13.95 | $14.30 | $14.30 | 70,378 |
| 2017-12-19 | $14.35 | $14.60 | $13.75 | $14.10 | $14.10 | 101,059 |
| 2017-12-18 | $13.65 | $14.55 | $13.65 | $14.25 | $14.25 | 167,580 |
| 2017-12-15 | $13.75 | $13.90 | $13.40 | $13.65 | $13.65 | 815,356 |
| 2017-12-14 | $13.85 | $14.35 | $13.50 | $13.75 | $13.75 | 272,962 |
| 2017-12-13 | $13.40 | $14.20 | $13.35 | $13.90 | $13.90 | 265,525 |
| 2017-12-12 | $13.80 | $14.25 | $13.20 | $13.50 | $13.50 | 486,185 |
| 2017-12-11 | $15.05 | $15.43 | $13.55 | $13.85 | $13.85 | 363,026 |
| 2017-12-08 | $14.25 | $15.10 | $14.25 | $14.90 | $14.90 | 298,641 |
| 2017-12-07 | $14.60 | $14.60 | $13.80 | $14.15 | $14.15 | 422,582 |
| 2017-12-06 | $14.15 | $14.35 | $13.60 | $14.15 | $14.15 | 197,114 |
| 2017-12-05 | $14.85 | $15.25 | $14.15 | $14.20 | $14.20 | 176,248 |
| 2017-12-04 | $15.45 | $16.10 | $14.80 | $14.95 | $14.95 | 349,527 |
| 2017-12-01 | $16.05 | $16.30 | $14.98 | $15.35 | $15.35 | 192,231 |
| 2017-11-30 | $16.25 | $16.45 | $15.92 | $16.05 | $16.05 | 256,572 |
| 2017-11-29 | $16.40 | $16.60 | $15.60 | $16.00 | $16.00 | 228,262 |
| 2017-11-28 | $16.60 | $16.90 | $16.10 | $16.30 | $16.30 | 151,043 |
| 2017-11-27 | $16.55 | $17.15 | $16.30 | $16.65 | $16.65 | 559,436 |
| 2017-11-24 | $16.05 | $17.50 | $15.90 | $16.55 | $16.55 | 349,901 |
| 2017-11-22 | $15.50 | $16.30 | $15.31 | $15.90 | $15.90 | 266,930 |
| 2017-11-21 | $15.45 | $15.90 | $15.23 | $15.30 | $15.30 | 174,364 |
| 2017-11-20 | $15.90 | $16.05 | $15.40 | $15.45 | $15.45 | 581,132 |
| 2017-11-17 | $15.75 | $16.10 | $15.60 | $15.75 | $15.75 | 157,623 |
| 2017-11-16 | $15.45 | $15.80 | $14.68 | $15.55 | $15.55 | 175,873 |
| 2017-11-15 | $15.00 | $15.50 | $14.55 | $15.25 | $15.25 | 126,502 |
| 2017-11-14 | $16.00 | $16.08 | $14.70 | $15.10 | $15.10 | 215,381 |
| 2017-11-13 | $16.60 | $16.62 | $15.60 | $15.95 | $15.95 | 203,458 |
| 2017-11-10 | $15.30 | $16.75 | $15.10 | $16.45 | $16.45 | 507,823 |
| 2017-11-09 | $14.05 | $15.40 | $13.93 | $15.10 | $15.10 | 277,242 |
| 2017-11-08 | $13.65 | $14.40 | $13.50 | $13.85 | $13.85 | 211,999 |
| 2017-11-07 | $14.85 | $14.90 | $13.95 | $14.00 | $14.00 | 159,862 |
| 2017-11-06 | $15.05 | $15.05 | $14.65 | $14.80 | $14.80 | 276,355 |
| 2017-11-03 | $15.00 | $15.10 | $14.35 | $14.95 | $14.95 | 141,200 |
| 2017-11-02 | $14.90 | $15.50 | $14.75 | $14.95 | $14.95 | 188,366 |
| 2017-11-01 | $15.45 | $15.50 | $14.45 | $15.00 | $15.00 | 285,141 |
| 2017-10-31 | $14.50 | $15.70 | $14.45 | $14.90 | $14.90 | 534,667 |
| 2017-10-30 | $13.95 | $14.75 | $13.95 | $14.38 | $14.38 | 314,444 |
| 2017-10-27 | $14.00 | $14.60 | $12.10 | $13.85 | $13.85 | 901,035 |
| 2017-10-26 | $14.20 | $14.20 | $13.75 | $14.00 | $14.00 | 195,086 |
| 2017-10-25 | $14.00 | $14.25 | $13.70 | $14.15 | $14.15 | 258,702 |
| 2017-10-24 | $14.10 | $14.10 | $13.80 | $14.00 | $14.00 | 212,518 |
| 2017-10-23 | $13.90 | $14.25 | $13.70 | $14.00 | $14.00 | 318,937 |
| 2017-10-20 | $14.50 | $14.60 | $13.90 | $14.10 | $14.10 | 164,427 |
| 2017-10-19 | $13.85 | $14.47 | $13.75 | $14.40 | $14.40 | 444,869 |
| 2017-10-18 | $14.15 | $14.83 | $13.71 | $14.00 | $14.00 | 1,018,501 |
| 2017-10-17 | $14.05 | $14.20 | $13.88 | $14.10 | $14.10 | 216,195 |
| 2017-10-16 | $13.80 | $14.20 | $13.80 | $14.10 | $14.10 | 506,040 |
| 2017-10-13 | $14.10 | $14.20 | $13.50 | $13.60 | $13.60 | 136,826 |
| 2017-10-12 | $14.35 | $14.50 | $13.85 | $14.05 | $14.05 | 125,937 |
| 2017-10-11 | $13.95 | $14.60 | $13.95 | $14.35 | $14.35 | 234,133 |
| 2017-10-10 | $13.90 | $14.10 | $13.75 | $13.95 | $13.95 | 186,985 |
| 2017-10-09 | $14.10 | $14.10 | $13.65 | $13.90 | $13.90 | 187,230 |
| 2017-10-06 | $13.80 | $14.23 | $13.78 | $14.00 | $14.00 | 152,254 |
| 2017-10-05 | $14.20 | $14.22 | $13.55 | $14.00 | $14.00 | 219,142 |
| 2017-10-04 | $14.00 | $14.35 | $13.85 | $14.10 | $14.10 | 207,244 |
| 2017-10-03 | $14.75 | $14.77 | $13.70 | $13.95 | $13.95 | 317,736 |
| 2017-10-02 | $15.00 | $15.10 | $14.35 | $14.75 | $14.75 | 530,294 |
| 2017-09-29 | $14.60 | $15.30 | $14.15 | $14.95 | $14.95 | 713,707 |
| 2017-09-28 | $13.05 | $14.60 | $12.85 | $14.45 | $14.45 | 972,768 |
| 2017-09-27 | $13.20 | $13.40 | $12.60 | $13.05 | $13.05 | 304,594 |
| 2017-09-26 | $12.90 | $13.65 | $12.70 | $13.20 | $13.20 | 757,455 |
| 2017-09-25 | $12.05 | $13.25 | $12.00 | $13.00 | $13.00 | 519,394 |
| 2017-09-22 | $12.40 | $12.47 | $11.70 | $12.00 | $12.00 | 266,234 |
| 2017-09-21 | $12.55 | $13.20 | $12.35 | $12.40 | $12.40 | 935,607 |
| 2017-09-20 | $12.60 | $12.70 | $12.30 | $12.55 | $12.55 | 446,491 |
| 2017-09-19 | $12.90 | $13.05 | $12.33 | $12.50 | $12.50 | 619,306 |
| 2017-09-18 | $13.50 | $13.50 | $12.75 | $12.85 | $12.85 | 1,430,502 |
| 2017-09-15 | $12.95 | $13.10 | $12.40 | $12.95 | $12.95 | 1,569,790 |
| 2017-09-14 | $11.85 | $13.35 | $11.40 | $13.25 | $13.25 | 1,158,962 |
| 2017-09-13 | $11.10 | $12.10 | $10.95 | $11.65 | $11.65 | 1,018,005 |
| 2017-09-12 | $11.55 | $11.70 | $10.85 | $11.10 | $11.10 | 988,073 |
| 2017-09-11 | $12.55 | $13.45 | $10.80 | $11.65 | $11.65 | 4,536,759 |
| 2017-09-08 | $9.35 | $13.80 | $9.30 | $11.80 | $11.80 | 20,239,965 |
| 2017-09-07 | $7.10 | $7.20 | $6.70 | $6.85 | $6.85 | 1,035,857 |
| 2017-09-06 | $7.45 | $7.50 | $6.80 | $6.95 | $6.95 | 134,569 |
| 2017-09-05 | $7.05 | $7.45 | $7.00 | $7.40 | $7.40 | 105,963 |
| 2017-09-01 | $7.25 | $7.35 | $6.90 | $7.10 | $7.10 | 150,546 |
| 2017-08-31 | $7.20 | $7.40 | $7.10 | $7.20 | $7.20 | 124,184 |
| 2017-08-30 | $7.25 | $7.40 | $7.11 | $7.15 | $7.15 | 154,700 |
| 2017-08-29 | $7.30 | $7.30 | $7.05 | $7.30 | $7.30 | 73,651 |
| 2017-08-28 | $7.10 | $7.30 | $6.95 | $7.30 | $7.30 | 146,569 |
| 2017-08-25 | $6.90 | $7.45 | $6.85 | $7.00 | $7.00 | 467,703 |
| 2017-08-24 | $6.75 | $6.90 | $6.60 | $6.85 | $6.85 | 228,314 |
| 2017-08-23 | $6.50 | $6.90 | $6.45 | $6.70 | $6.70 | 152,617 |
| 2017-08-22 | $6.70 | $7.00 | $6.50 | $6.50 | $6.50 | 182,001 |
| 2017-08-21 | $6.30 | $7.10 | $6.10 | $6.60 | $6.60 | 257,014 |
| 2017-08-18 | $6.40 | $6.40 | $5.90 | $6.25 | $6.25 | 135,398 |
| 2017-08-17 | $6.50 | $6.69 | $6.30 | $6.45 | $6.45 | 88,752 |
| 2017-08-16 | $6.10 | $6.65 | $5.90 | $6.50 | $6.50 | 246,518 |
| 2017-08-15 | $6.30 | $6.35 | $5.90 | $6.05 | $6.05 | 560,390 |
| 2017-08-14 | $6.40 | $6.90 | $6.25 | $6.35 | $6.35 | 400,606 |
| 2017-08-11 | $6.75 | $6.80 | $6.15 | $6.40 | $6.40 | 2,612,041 |
| 2017-08-10 | $8.45 | $8.45 | $6.10 | $6.55 | $6.55 | 544,165 |
| 2017-08-09 | $9.10 | $9.60 | $8.90 | $9.10 | $9.10 | 57,194 |
| 2017-08-08 | $10.40 | $11.15 | $8.85 | $9.00 | $9.00 | 133,797 |
| 2017-08-07 | $10.10 | $10.40 | $10.05 | $10.35 | $10.35 | 56,413 |
| 2017-08-04 | $9.60 | $10.35 | $9.45 | $10.35 | $10.35 | 54,198 |
| 2017-08-03 | $9.45 | $9.95 | $9.25 | $9.50 | $9.50 | 83,287 |
| 2017-08-02 | $9.35 | $9.45 | $9.05 | $9.15 | $9.15 | 27,851 |
| 2017-08-01 | $9.05 | $9.60 | $8.75 | $9.10 | $9.10 | 318,947 |
| 2017-07-31 | $9.45 | $9.71 | $9.05 | $9.05 | $9.05 | 87,972 |
| 2017-07-28 | $9.30 | $9.60 | $8.80 | $9.50 | $9.50 | 38,989 |
| 2017-07-27 | $9.50 | $9.70 | $9.05 | $9.30 | $9.30 | 65,127 |
| 2017-07-26 | $9.30 | $9.59 | $9.25 | $9.45 | $9.45 | 23,853 |
| 2017-07-25 | $9.45 | $9.65 | $8.95 | $9.30 | $9.30 | 57,623 |
| 2017-07-24 | $9.30 | $9.95 | $9.30 | $9.40 | $9.40 | 50,559 |
| 2017-07-21 | $9.70 | $9.70 | $9.15 | $9.30 | $9.30 | 17,879 |
| 2017-07-20 | $9.55 | $9.85 | $9.10 | $9.45 | $9.45 | 84,928 |
| 2017-07-19 | $9.60 | $9.95 | $9.10 | $9.65 | $9.65 | 47,303 |
| 2017-07-18 | $9.65 | $9.65 | $9.20 | $9.55 | $9.55 | 29,973 |
| 2017-07-17 | $9.00 | $9.50 | $8.60 | $9.20 | $9.20 | 82,570 |
| 2017-07-14 | $9.40 | $9.75 | $8.90 | $9.05 | $9.05 | 33,013 |
| 2017-07-13 | $9.25 | $9.95 | $8.85 | $9.50 | $9.50 | 68,023 |
| 2017-07-12 | $9.29 | $9.34 | $8.95 | $9.25 | $9.25 | 16,192 |
| 2017-07-11 | $9.40 | $9.55 | $8.90 | $8.95 | $8.95 | 20,728 |
| 2017-07-10 | $9.50 | $9.66 | $8.95 | $9.30 | $9.30 | 19,570 |
| 2017-07-07 | $9.05 | $9.50 | $8.80 | $9.50 | $9.50 | 22,084 |
| 2017-07-06 | $8.85 | $9.20 | $8.65 | $9.10 | $9.10 | 17,374 |
| 2017-07-05 | $9.45 | $9.60 | $8.75 | $8.85 | $8.85 | 92,961 |
| 2017-07-03 | $9.40 | $9.54 | $9.10 | $9.35 | $9.35 | 28,321 |
| 2017-06-30 | $8.80 | $9.45 | $8.70 | $9.30 | $9.30 | 37,277 |
| 2017-06-29 | $8.85 | $8.95 | $8.65 | $8.80 | $8.80 | 26,381 |
| 2017-06-28 | $8.65 | $8.85 | $8.30 | $8.80 | $8.80 | 28,430 |
| 2017-06-27 | $8.60 | $8.70 | $8.25 | $8.60 | $8.60 | 27,912 |
| 2017-06-26 | $7.70 | $8.70 | $7.50 | $8.55 | $8.55 | 75,789 |
| 2017-06-23 | $7.80 | $8.40 | $7.33 | $7.85 | $7.85 | 1,636,640 |
| 2017-06-22 | $7.25 | $8.28 | $7.25 | $7.90 | $7.90 | 84,428 |
| 2017-06-21 | $7.25 | $7.60 | $7.10 | $7.10 | $7.10 | 48,348 |
| 2017-06-20 | $7.25 | $7.40 | $7.25 | $7.30 | $7.30 | 16,280 |
| 2017-06-19 | $7.95 | $7.95 | $7.10 | $7.10 | $7.10 | 67,085 |
| 2017-06-16 | $7.90 | $8.20 | $7.86 | $7.95 | $7.95 | 22,655 |
| 2017-06-15 | $7.99 | $8.05 | $7.65 | $7.95 | $7.95 | 34,007 |
| 2017-06-14 | $8.50 | $8.50 | $7.70 | $7.75 | $7.75 | 51,773 |
| 2017-06-13 | $8.10 | $8.50 | $8.10 | $8.35 | $8.35 | 26,062 |
| 2017-06-12 | $8.45 | $8.55 | $8.10 | $8.10 | $8.10 | 47,510 |
| 2017-06-09 | $8.40 | $8.60 | $8.05 | $8.60 | $8.60 | 22,906 |
| 2017-06-08 | $8.40 | $8.55 | $8.35 | $8.35 | $8.35 | 23,841 |
| 2017-06-07 | $7.50 | $8.65 | $7.21 | $8.50 | $8.50 | 50,569 |
| 2017-06-06 | $7.60 | $8.75 | $7.60 | $8.20 | $8.20 | 127,522 |
| 2017-06-05 | $8.21 | $8.40 | $7.60 | $7.65 | $7.65 | 73,985 |
| 2017-06-02 | $8.80 | $9.20 | $8.15 | $8.30 | $8.30 | 86,762 |
| 2017-06-01 | $8.99 | $9.00 | $8.65 | $8.65 | $8.65 | 38,924 |
| 2017-05-31 | $8.90 | $9.05 | $8.75 | $8.90 | $8.90 | 17,599 |
| 2017-05-30 | $9.10 | $9.10 | $8.90 | $8.90 | $8.90 | 42,059 |
| 2017-05-26 | $9.13 | $9.35 | $9.05 | $9.20 | $9.20 | 15,169 |
| 2017-05-25 | $9.40 | $9.60 | $9.00 | $9.40 | $9.40 | 17,641 |
| 2017-05-24 | $9.45 | $10.20 | $9.10 | $9.35 | $9.35 | 14,041 |
| 2017-05-23 | $9.45 | $9.55 | $9.30 | $9.45 | $9.45 | 18,175 |
| 2017-05-22 | $9.30 | $9.45 | $9.15 | $9.35 | $9.35 | 39,670 |
| 2017-05-19 | $9.29 | $9.45 | $9.00 | $9.25 | $9.25 | 29,991 |
| 2017-05-18 | $8.90 | $9.30 | $8.85 | $9.15 | $9.15 | 24,674 |
| 2017-05-17 | $8.94 | $9.05 | $8.80 | $8.95 | $8.95 | 17,776 |
| 2017-05-16 | $10.25 | $10.35 | $8.75 | $9.00 | $9.00 | 30,037 |
| 2017-05-15 | $9.10 | $9.25 | $8.90 | $9.00 | $9.00 | 26,239 |
| 2017-05-12 | $8.35 | $9.00 | $8.35 | $9.00 | $9.00 | 40,881 |
| 2017-05-11 | $8.43 | $8.65 | $8.35 | $8.45 | $8.45 | 50,126 |
| 2017-05-10 | $8.80 | $8.80 | $8.30 | $8.30 | $8.30 | 37,836 |
| 2017-05-09 | $8.90 | $8.95 | $8.55 | $8.85 | $8.85 | 32,838 |
| 2017-05-08 | $9.30 | $9.35 | $8.70 | $8.95 | $8.95 | 27,675 |
| 2017-05-05 | $10.20 | $10.30 | $9.10 | $9.35 | $9.35 | 88,748 |
| 2017-05-04 | $10.40 | $10.50 | $10.15 | $10.30 | $10.30 | 15,684 |
| 2017-05-03 | $10.35 | $10.45 | $10.25 | $10.35 | $10.35 | 51,790 |
| 2017-05-02 | $10.58 | $10.65 | $10.40 | $10.45 | $10.45 | 57,906 |
| 2017-05-01 | $10.15 | $10.85 | $9.95 | $10.50 | $10.50 | 30,896 |
| 2017-04-28 | $10.70 | $10.70 | $9.65 | $9.95 | $9.95 | 56,203 |
| 2017-04-27 | $11.10 | $11.35 | $10.65 | $10.70 | $10.70 | 31,048 |
| 2017-04-26 | $11.05 | $11.40 | $10.60 | $11.10 | $11.10 | 22,812 |
| 2017-04-25 | $10.60 | $12.10 | $10.40 | $11.20 | $11.20 | 131,593 |
| 2017-04-24 | $10.55 | $10.66 | $10.25 | $10.45 | $10.45 | 23,910 |
| 2017-04-21 | $10.40 | $10.40 | $10.15 | $10.40 | $10.40 | 27,704 |
| 2017-04-20 | $10.45 | $10.81 | $10.00 | $10.40 | $10.40 | 55,964 |
| 2017-04-19 | $10.00 | $10.89 | $9.98 | $10.30 | $10.30 | 178,446 |
| 2017-04-18 | $9.95 | $10.05 | $9.65 | $9.90 | $9.90 | 30,655 |
| 2017-04-17 | $10.00 | $10.15 | $9.78 | $9.90 | $9.90 | 30,539 |
| 2017-04-13 | $9.90 | $10.10 | $9.55 | $10.10 | $10.10 | 45,424 |
| 2017-04-12 | $10.05 | $10.15 | $9.90 | $10.00 | $10.00 | 40,733 |
| 2017-04-11 | $10.00 | $10.25 | $9.55 | $10.10 | $10.10 | 61,396 |
| 2017-04-10 | $9.55 | $10.60 | $9.45 | $10.20 | $10.20 | 71,376 |
| 2017-04-07 | $9.20 | $10.15 | $9.20 | $9.45 | $9.45 | 185,805 |
| 2017-04-06 | $8.55 | $9.45 | $8.45 | $9.20 | $9.20 | 33,838 |
| 2017-04-05 | $8.80 | $8.80 | $8.40 | $8.50 | $8.50 | 19,557 |
| 2017-04-04 | $8.80 | $9.00 | $8.68 | $8.70 | $8.70 | 35,945 |
| 2017-04-03 | $8.95 | $8.95 | $8.65 | $8.80 | $8.80 | 49,809 |
| 2017-03-31 | $8.75 | $9.00 | $8.55 | $8.80 | $8.80 | 31,859 |
| 2017-03-30 | $8.60 | $8.70 | $8.35 | $8.65 | $8.65 | 42,804 |
| 2017-03-29 | $8.60 | $8.60 | $8.35 | $8.50 | $8.50 | 26,888 |
| 2017-03-28 | $8.65 | $8.65 | $8.25 | $8.55 | $8.55 | 52,355 |
| 2017-03-27 | $8.60 | $8.65 | $8.50 | $8.60 | $8.60 | 27,815 |
| 2017-03-24 | $8.45 | $8.70 | $8.45 | $8.60 | $8.60 | 37,863 |
| 2017-03-23 | $8.50 | $8.75 | $8.50 | $8.70 | $8.70 | 29,917 |
| 2017-03-22 | $8.35 | $8.55 | $8.23 | $8.55 | $8.55 | 47,340 |
| 2017-03-21 | $8.80 | $8.85 | $8.20 | $8.45 | $8.45 | 67,746 |
| 2017-03-20 | $8.85 | $8.85 | $8.51 | $8.75 | $8.75 | 35,300 |
| 2017-03-17 | $8.90 | $8.90 | $8.75 | $8.85 | $8.85 | 44,756 |
| 2017-03-16 | $8.90 | $9.00 | $8.65 | $8.90 | $8.90 | 46,128 |
| 2017-03-15 | $9.00 | $9.40 | $8.20 | $8.65 | $8.65 | 155,963 |
| 2017-03-14 | $9.35 | $9.50 | $9.00 | $9.40 | $9.40 | 103,172 |
| 2017-03-13 | $9.00 | $9.53 | $9.00 | $9.45 | $9.45 | 80,924 |
| 2017-03-10 | $9.20 | $9.50 | $8.65 | $8.85 | $8.85 | 110,892 |
| 2017-03-09 | $8.65 | $9.40 | $8.63 | $9.30 | $9.30 | 57,829 |
| 2017-03-08 | $9.95 | $9.95 | $8.40 | $8.85 | $8.85 | 110,994 |
| 2017-03-07 | $7.10 | $9.55 | $6.90 | $9.55 | $9.55 | 282,534 |
| 2017-03-06 | $9.95 | $10.25 | $6.65 | $7.30 | $7.30 | 256,034 |
| 2017-03-03 | $9.13 | $10.47 | $9.13 | $10.00 | $10.00 | 180,342 |
| 2017-03-02 | $9.40 | $9.45 | $8.58 | $9.05 | $9.05 | 84,877 |
| 2017-03-01 | $8.75 | $9.70 | $8.52 | $9.25 | $9.25 | 162,119 |
| 2017-02-28 | $7.60 | $8.38 | $7.26 | $8.35 | $8.35 | 152,109 |
| 2017-02-27 | $6.55 | $7.60 | $6.55 | $7.60 | $7.60 | 97,348 |
| 2017-02-24 | $6.50 | $6.70 | $6.20 | $6.45 | $6.45 | 21,508 |
| 2017-02-23 | $6.60 | $6.60 | $6.40 | $6.60 | $6.60 | 26,097 |
| 2017-02-22 | $6.95 | $7.00 | $6.20 | $6.50 | $6.50 | 45,416 |
| 2017-02-21 | $7.15 | $7.25 | $6.85 | $6.95 | $6.95 | 34,274 |
| 2017-02-17 | $7.10 | $7.25 | $7.05 | $7.20 | $7.20 | 47,627 |
| 2017-02-16 | $6.66 | $7.15 | $6.55 | $7.05 | $7.05 | 93,795 |
| 2017-02-15 | $6.55 | $6.70 | $6.55 | $6.60 | $6.60 | 10,177 |
| 2017-02-14 | $6.55 | $6.70 | $6.55 | $6.60 | $6.60 | 8,126 |
| 2017-02-13 | $6.70 | $6.70 | $6.55 | $6.55 | $6.55 | 8,539 |
| 2017-02-10 | $6.79 | $6.79 | $6.55 | $6.65 | $6.65 | 15,842 |
| 2017-02-09 | $6.65 | $6.80 | $6.55 | $6.65 | $6.65 | 51,711 |
| 2017-02-08 | $6.35 | $6.55 | $6.20 | $6.55 | $6.55 | 46,320 |
| 2017-02-07 | $6.54 | $6.54 | $6.10 | $6.20 | $6.20 | 39,693 |
| 2017-02-06 | $6.08 | $6.20 | $6.00 | $6.20 | $6.20 | 78,127 |
| 2017-02-03 | $6.25 | $6.31 | $5.98 | $6.05 | $6.05 | 52,321 |
| 2017-02-02 | $6.35 | $6.50 | $6.10 | $6.20 | $6.20 | 52,987 |
| 2017-02-01 | $6.10 | $6.50 | $6.05 | $6.35 | $6.35 | 72,173 |
| 2017-01-31 | $5.95 | $6.50 | $5.85 | $6.25 | $6.25 | 127,487 |
| 2017-01-30 | $6.10 | $6.15 | $5.78 | $5.95 | $5.95 | 13,075 |
| 2017-01-27 | $6.25 | $6.35 | $6.15 | $6.35 | $6.35 | 8,970 |
| 2017-01-26 | $6.45 | $6.45 | $6.10 | $6.30 | $6.30 | 6,752 |
| 2017-01-25 | $6.45 | $6.70 | $6.20 | $6.35 | $6.35 | 26,008 |
| 2017-01-24 | $6.20 | $6.30 | $6.15 | $6.30 | $6.30 | 16,118 |
| 2017-01-23 | $6.17 | $6.20 | $6.05 | $6.15 | $6.15 | 10,107 |
| 2017-01-20 | $6.35 | $6.35 | $6.05 | $6.15 | $6.15 | 12,117 |
| 2017-01-19 | $6.20 | $6.30 | $6.04 | $6.30 | $6.30 | 11,873 |
| 2017-01-18 | $6.20 | $6.30 | $6.00 | $6.05 | $6.05 | 28,823 |
| 2017-01-17 | $6.30 | $6.30 | $6.20 | $6.20 | $6.20 | 35,720 |
| 2017-01-13 | $6.23 | $6.35 | $6.20 | $6.20 | $6.20 | 9,798 |
| 2017-01-12 | $6.25 | $6.35 | $6.25 | $6.30 | $6.30 | 6,364 |
| 2017-01-11 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 15,704 |
| 2017-01-10 | $6.20 | $6.35 | $6.15 | $6.30 | $6.30 | 29,285 |
| 2017-01-09 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 15,814 |
| 2017-01-06 | $6.10 | $6.30 | $6.10 | $6.15 | $6.15 | 16,391 |
| 2017-01-05 | $6.15 | $6.30 | $6.11 | $6.30 | $6.30 | 21,887 |
| 2017-01-04 | $5.75 | $6.20 | $5.75 | $6.10 | $6.10 | 67,456 |
| 2017-01-03 | $5.90 | $5.90 | $5.60 | $5.60 | $5.60 | 60,502 |
| 2016-12-30 | $6.10 | $6.10 | $5.78 | $5.90 | $5.90 | 11,200 |
| 2016-12-29 | $6.24 | $6.25 | $6.05 | $6.10 | $6.10 | 10,079 |
| 2016-12-28 | $6.10 | $6.20 | $6.10 | $6.20 | $6.20 | 6,482 |
| 2016-12-27 | $6.25 | $6.30 | $6.10 | $6.30 | $6.30 | 3,365 |
| 2016-12-23 | $6.08 | $6.25 | $5.90 | $6.25 | $6.25 | 16,208 |
| 2016-12-22 | $6.15 | $6.20 | $6.08 | $6.20 | $6.20 | 4,277 |
| 2016-12-21 | $6.04 | $6.15 | $5.86 | $6.15 | $6.15 | 14,615 |
| 2016-12-20 | $5.90 | $6.10 | $5.85 | $6.00 | $6.00 | 17,445 |
| 2016-12-19 | $5.80 | $6.10 | $5.71 | $5.90 | $5.90 | 24,135 |
| 2016-12-16 | $5.80 | $5.80 | $5.70 | $5.80 | $5.80 | 1,132 |
| 2016-12-15 | $5.62 | $5.85 | $5.50 | $5.80 | $5.80 | 16,340 |
| 2016-12-14 | $5.58 | $5.80 | $5.50 | $5.60 | $5.60 | 19,027 |
| 2016-12-13 | $5.65 | $5.90 | $5.60 | $5.80 | $5.80 | 16,118 |
| 2016-12-12 | $5.33 | $5.50 | $5.33 | $5.50 | $5.50 | 22,417 |
| 2016-12-09 | $5.30 | $5.60 | $5.20 | $5.45 | $5.45 | 24,255 |
| 2016-12-08 | $5.35 | $5.45 | $5.20 | $5.20 | $5.20 | 2,560 |
| 2016-12-07 | $5.20 | $5.35 | $5.00 | $5.30 | $5.30 | 9,582 |
| 2016-12-06 | $5.10 | $5.35 | $5.00 | $5.10 | $5.10 | 32,495 |
| 2016-12-05 | $5.15 | $5.28 | $4.95 | $4.95 | $4.95 | 15,228 |
| 2016-12-02 | $5.65 | $5.65 | $5.15 | $5.15 | $5.15 | 32,095 |
| 2016-12-01 | $4.90 | $5.65 | $4.90 | $5.55 | $5.55 | 77,820 |
| 2016-11-30 | $5.10 | $5.20 | $4.80 | $4.85 | $4.85 | 13,341 |
| 2016-11-29 | $4.83 | $5.30 | $4.72 | $5.10 | $5.10 | 14,134 |
| 2016-11-28 | $5.45 | $5.50 | $5.00 | $5.05 | $5.05 | 42,553 |
| 2016-11-25 | $5.50 | $5.50 | $5.25 | $5.35 | $5.35 | 1,495 |
| 2016-11-23 | $5.15 | $5.55 | $5.10 | $5.50 | $5.50 | 22,483 |
| 2016-11-22 | $5.45 | $5.60 | $5.15 | $5.15 | $5.15 | 28,298 |
| 2016-11-21 | $5.35 | $5.50 | $5.27 | $5.50 | $5.50 | 22,105 |
| 2016-11-18 | $5.51 | $5.51 | $5.30 | $5.35 | $5.35 | 13,363 |
| 2016-11-17 | $5.55 | $5.65 | $5.40 | $5.60 | $5.60 | 10,133 |
| 2016-11-16 | $5.57 | $5.65 | $5.50 | $5.60 | $5.60 | 15,278 |
| 2016-11-15 | $5.45 | $5.65 | $5.30 | $5.65 | $5.65 | 56,107 |
| 2016-11-14 | $5.18 | $5.55 | $5.05 | $5.45 | $5.45 | 39,287 |
| 2016-11-11 | $5.00 | $5.25 | $4.96 | $5.20 | $5.20 | 27,817 |
| 2016-11-10 | $5.00 | $5.20 | $4.83 | $5.10 | $5.10 | 50,173 |
| 2016-11-09 | $4.30 | $4.95 | $4.25 | $4.85 | $4.85 | 79,833 |
| 2016-11-08 | $4.05 | $4.40 | $4.05 | $4.40 | $4.40 | 10,445 |
| 2016-11-07 | $4.20 | $4.25 | $4.00 | $4.25 | $4.25 | 55,851 |
| 2016-11-04 | $4.05 | $4.20 | $4.00 | $4.15 | $4.15 | 30,816 |
| 2016-11-03 | $4.15 | $4.25 | $4.05 | $4.05 | $4.05 | 5,814 |
| 2016-11-02 | $4.15 | $4.20 | $4.00 | $4.20 | $4.20 | 18,255 |
| 2016-11-01 | $4.10 | $4.25 | $4.00 | $4.10 | $4.10 | 53,750 |
| 2016-10-31 | $4.25 | $4.37 | $4.00 | $4.05 | $4.05 | 69,071 |
| 2016-10-28 | $5.04 | $5.04 | $4.20 | $4.35 | $4.35 | 69,831 |
| 2016-10-27 | $4.90 | $5.30 | $4.75 | $4.80 | $4.80 | 51,668 |
| 2016-10-26 | $5.35 | $5.35 | $4.80 | $4.85 | $4.85 | 46,543 |
| 2016-10-25 | $5.65 | $5.70 | $5.30 | $5.35 | $5.35 | 45,257 |
| 2016-10-24 | $5.50 | $5.50 | $5.20 | $5.45 | $5.45 | 69,723 |
| 2016-10-21 | $5.20 | $5.45 | $5.11 | $5.40 | $5.40 | 18,891 |
| 2016-10-20 | $5.33 | $5.40 | $5.10 | $5.30 | $5.30 | 16,979 |
| 2016-10-19 | $5.40 | $5.45 | $5.30 | $5.45 | $5.45 | 6,320 |
| 2016-10-18 | $5.19 | $5.45 | $5.10 | $5.35 | $5.35 | 19,805 |
| 2016-10-17 | $5.45 | $5.60 | $5.00 | $5.25 | $5.25 | 29,341 |
| 2016-10-14 | $5.86 | $5.86 | $5.20 | $5.57 | $5.57 | 127,439 |
| 2016-10-13 | $5.74 | $5.82 | $5.51 | $5.76 | $5.76 | 25,535 |
| 2016-10-12 | $5.63 | $5.65 | $5.51 | $5.60 | $5.60 | 10,524 |
| 2016-10-11 | $5.64 | $5.83 | $5.54 | $5.56 | $5.56 | 41,098 |
| 2016-10-10 | $5.34 | $5.74 | $5.12 | $5.71 | $5.71 | 43,824 |
| 2016-10-07 | $5.83 | $5.83 | $5.10 | $5.37 | $5.37 | 73,996 |
| 2016-10-06 | $5.83 | $5.83 | $5.51 | $5.74 | $5.74 | 44,094 |
| 2016-10-05 | $6.08 | $6.33 | $5.88 | $5.94 | $5.94 | 39,245 |
| 2016-10-04 | $6.26 | $6.64 | $6.00 | $6.06 | $6.06 | 55,874 |
| 2016-10-03 | $6.25 | $6.75 | $5.55 | $6.20 | $6.20 | 141,170 |
| 2016-09-30 | $6.17 | $6.34 | $5.86 | $6.25 | $6.25 | 21,205 |
| 2016-09-29 | $6.58 | $6.99 | $5.94 | $6.16 | $6.16 | 108,906 |
| 2016-09-28 | $6.82 | $6.85 | $6.55 | $6.58 | $6.58 | 41,872 |
| 2016-09-27 | $6.92 | $7.00 | $6.52 | $6.67 | $6.67 | 48,400 |
| 2016-09-26 | $6.92 | $7.11 | $6.75 | $6.82 | $6.82 | 27,051 |
| 2016-09-23 | $7.01 | $7.07 | $6.85 | $7.00 | $7.00 | 33,217 |
| 2016-09-22 | $7.20 | $7.20 | $6.54 | $7.05 | $7.05 | 180,331 |
| 2016-09-21 | $6.90 | $7.18 | $6.84 | $7.16 | $7.16 | 82,664 |
| 2016-09-20 | $6.99 | $7.16 | $6.82 | $6.91 | $6.91 | 74,082 |
| 2016-09-19 | $7.07 | $7.24 | $6.77 | $6.99 | $6.99 | 166,421 |
| 2016-09-16 | $6.14 | $7.00 | $6.13 | $6.94 | $6.94 | 226,497 |
| 2016-09-15 | $6.20 | $6.40 | $6.09 | $6.15 | $6.15 | 36,253 |
| 2016-09-14 | $6.05 | $6.23 | $6.01 | $6.12 | $6.12 | 45,430 |
| 2016-09-13 | $5.98 | $6.29 | $5.77 | $6.01 | $6.01 | 19,926 |
| 2016-09-12 | $5.90 | $6.23 | $5.60 | $6.11 | $6.11 | 102,190 |
| 2016-09-09 | $6.34 | $6.39 | $6.03 | $6.14 | $6.14 | 54,792 |
| 2016-09-08 | $6.64 | $6.69 | $6.25 | $6.39 | $6.39 | 73,743 |
| 2016-09-07 | $6.17 | $6.60 | $6.10 | $6.44 | $6.44 | 182,445 |
| 2016-09-06 | $5.96 | $6.14 | $5.84 | $6.14 | $6.14 | 125,720 |
| 2016-09-02 | $5.97 | $6.06 | $5.75 | $5.91 | $5.91 | 25,234 |
| 2016-09-01 | $5.78 | $6.02 | $5.71 | $5.95 | $5.95 | 120,002 |
| 2016-08-31 | $6.04 | $6.15 | $5.53 | $5.77 | $5.77 | 175,967 |
| 2016-08-30 | $5.35 | $5.89 | $5.35 | $5.88 | $5.88 | 237,022 |
| 2016-08-29 | $5.29 | $5.34 | $5.11 | $5.34 | $5.34 | 34,808 |
| 2016-08-26 | $5.19 | $5.35 | $5.06 | $5.21 | $5.21 | 57,174 |
| 2016-08-25 | $5.24 | $5.24 | $5.05 | $5.18 | $5.18 | 59,151 |
| 2016-08-24 | $5.52 | $5.62 | $5.20 | $5.23 | $5.23 | 137,688 |
| 2016-08-23 | $5.17 | $5.61 | $5.04 | $5.49 | $5.49 | 190,127 |
| 2016-08-22 | $5.09 | $5.21 | $5.00 | $5.08 | $5.08 | 60,362 |
| 2016-08-19 | $5.00 | $5.15 | $4.96 | $5.14 | $5.14 | 71,697 |
| 2016-08-18 | $5.01 | $5.09 | $4.96 | $5.04 | $5.04 | 55,236 |
| 2016-08-17 | $5.14 | $5.34 | $4.93 | $5.04 | $5.04 | 115,811 |
| 2016-08-16 | $5.10 | $5.45 | $5.06 | $5.16 | $5.16 | 181,205 |
| 2016-08-15 | $5.10 | $5.25 | $4.90 | $5.14 | $5.14 | 286,344 |
| 2016-08-12 | $5.10 | $5.45 | $4.83 | $5.16 | $5.16 | 669,270 |
| 2016-08-11 | $6.52 | $6.89 | $5.13 | $5.24 | $5.24 | 5,645,479 |
| 2016-08-10 | $4.28 | $4.57 | $4.18 | $4.36 | $4.36 | 118,676 |
| 2016-08-09 | $4.06 | $4.28 | $3.95 | $4.28 | $4.28 | 41,321 |
| 2016-08-08 | $4.06 | $4.15 | $4.02 | $4.04 | $4.04 | 22,025 |
| 2016-08-05 | $4.08 | $4.17 | $4.02 | $4.11 | $4.11 | 20,688 |
| 2016-08-04 | $4.07 | $4.24 | $4.03 | $4.06 | $4.06 | 36,465 |
| 2016-08-03 | $4.00 | $4.12 | $3.89 | $4.08 | $4.08 | 23,253 |
| 2016-08-02 | $4.19 | $4.28 | $3.88 | $4.00 | $4.00 | 67,928 |
| 2016-08-01 | $4.12 | $4.42 | $4.11 | $4.31 | $4.31 | 113,688 |
| 2016-07-29 | $3.99 | $4.16 | $3.92 | $4.11 | $4.11 | 63,171 |
| 2016-07-28 | $3.93 | $3.97 | $3.84 | $3.96 | $3.96 | 75,461 |
| 2016-07-27 | $4.06 | $4.14 | $3.75 | $3.91 | $3.91 | 130,130 |
| 2016-07-26 | $4.23 | $4.39 | $4.00 | $4.09 | $4.09 | 105,581 |
| 2016-07-25 | $4.32 | $4.58 | $4.25 | $4.28 | $4.28 | 128,197 |
| 2016-07-22 | $4.35 | $4.44 | $4.26 | $4.32 | $4.32 | 54,673 |
| 2016-07-21 | $4.40 | $4.67 | $4.20 | $4.38 | $4.38 | 141,204 |
| 2016-07-20 | $4.21 | $4.95 | $4.15 | $4.35 | $4.35 | 940,559 |
| 2016-07-19 | $4.42 | $4.69 | $4.05 | $4.15 | $4.15 | 285,778 |
| 2016-07-18 | $4.94 | $5.19 | $4.20 | $4.39 | $4.39 | 668,236 |
| 2016-07-15 | $5.20 | $6.50 | $4.91 | $5.19 | $5.19 | 3,471,794 |
| 2016-07-14 | $3.78 | $5.63 | $3.72 | $5.26 | $5.26 | 2,455,723 |
| 2016-07-13 | $3.33 | $4.14 | $3.32 | $3.72 | $3.72 | 518,886 |
| 2016-07-12 | $3.19 | $3.49 | $3.18 | $3.30 | $3.30 | 211,990 |
| 2016-07-11 | $3.00 | $3.37 | $2.95 | $3.13 | $3.13 | 233,623 |
| 2016-07-08 | $2.82 | $3.01 | $2.80 | $2.89 | $2.89 | 133,990 |
| 2016-07-07 | $2.64 | $2.88 | $2.61 | $2.74 | $2.74 | 124,261 |
| 2016-07-06 | $2.70 | $2.80 | $2.50 | $2.60 | $2.60 | 122,519 |
| 2016-07-05 | $2.65 | $2.70 | $2.50 | $2.57 | $2.57 | 104,585 |
| 2016-07-01 | $2.62 | $2.82 | $2.55 | $2.68 | $2.68 | 47,679 |
| 2016-06-30 | $2.85 | $3.06 | $2.70 | $2.71 | $2.71 | 108,208 |
| 2016-06-29 | $2.89 | $3.22 | $2.72 | $2.89 | $2.89 | 67,476 |
| 2016-06-28 | $2.71 | $2.89 | $2.68 | $2.83 | $2.83 | 48,190 |
| 2016-06-27 | $2.63 | $2.78 | $2.61 | $2.69 | $2.69 | 38,936 |
| 2016-06-24 | $2.54 | $2.86 | $2.54 | $2.70 | $2.70 | 122,203 |
| 2016-06-23 | $2.72 | $2.87 | $2.62 | $2.69 | $2.69 | 174,141 |
| 2016-06-22 | $2.98 | $2.98 | $2.61 | $2.65 | $2.65 | 210,886 |
| 2016-06-21 | $3.00 | $3.00 | $2.80 | $2.82 | $2.82 | 137,651 |
| 2016-06-20 | $3.00 | $3.39 | $2.92 | $2.94 | $2.94 | 186,750 |
| 2016-06-17 | $2.90 | $3.14 | $2.78 | $2.83 | $2.83 | 337,278 |
| 2016-06-16 | $2.77 | $2.99 | $2.75 | $2.90 | $2.90 | 101,054 |
| 2016-06-15 | $2.85 | $2.98 | $2.74 | $2.78 | $2.78 | 29,096 |
| 2016-06-14 | $2.86 | $2.99 | $2.74 | $2.88 | $2.88 | 68,612 |
| 2016-06-13 | $2.92 | $3.10 | $2.86 | $2.92 | $2.92 | 58,988 |
| 2016-06-10 | $3.12 | $3.45 | $2.93 | $2.99 | $2.99 | 274,321 |
| 2016-06-09 | $2.95 | $3.17 | $2.93 | $3.07 | $3.07 | 19,589 |
| 2016-06-08 | $3.05 | $3.20 | $2.93 | $3.06 | $3.06 | 23,770 |
| 2016-06-07 | $3.12 | $3.22 | $2.95 | $3.09 | $3.09 | 32,344 |
| 2016-06-06 | $3.02 | $3.13 | $2.92 | $3.09 | $3.09 | 28,582 |
| 2016-06-03 | $2.99 | $2.99 | $2.93 | $2.99 | $2.99 | 16,583 |
| 2016-06-02 | $2.96 | $3.08 | $2.90 | $2.99 | $2.99 | 9,671 |
| 2016-06-01 | $2.91 | $3.05 | $2.89 | $2.94 | $2.94 | 32,755 |
| 2016-05-31 | $2.92 | $3.09 | $2.92 | $2.96 | $2.96 | 24,182 |
| 2016-05-27 | $2.97 | $3.13 | $2.97 | $3.08 | $3.08 | 6,973 |
| 2016-05-26 | $3.06 | $3.14 | $2.93 | $2.93 | $2.93 | 25,912 |
| 2016-05-25 | $3.07 | $3.12 | $2.91 | $3.01 | $3.01 | 37,554 |
| 2016-05-24 | $3.11 | $3.20 | $2.98 | $3.06 | $3.06 | 25,070 |
| 2016-05-23 | $3.24 | $3.24 | $3.15 | $3.17 | $3.17 | 648 |
| 2016-05-20 | $3.23 | $3.23 | $3.11 | $3.18 | $3.18 | 4,428 |
| 2016-05-19 | $3.07 | $3.16 | $3.07 | $3.10 | $3.10 | 1,595 |
| 2016-05-18 | $3.04 | $3.06 | $3.04 | $3.06 | $3.06 | 763 |
| 2016-05-17 | $3.22 | $3.39 | $2.97 | $3.01 | $3.01 | 10,959 |
| 2016-05-16 | $3.09 | $3.28 | $3.09 | $3.15 | $3.15 | 9,108 |
| 2016-05-13 | $3.29 | $3.43 | $2.96 | $3.09 | $3.09 | 70,639 |
| 2016-05-12 | $3.10 | $3.30 | $3.05 | $3.12 | $3.12 | 32,695 |
| 2016-05-11 | $2.84 | $3.09 | $2.80 | $3.09 | $3.09 | 17,187 |
| 2016-05-10 | $2.75 | $2.85 | $2.63 | $2.81 | $2.81 | 35,217 |
| 2016-05-09 | $2.79 | $2.79 | $2.65 | $2.70 | $2.70 | 18,662 |
| 2016-05-06 | $2.81 | $2.81 | $2.61 | $2.77 | $2.77 | 11,721 |
| 2016-05-05 | $2.88 | $2.89 | $2.56 | $2.79 | $2.79 | 28,257 |
| 2016-05-04 | $3.01 | $3.08 | $2.68 | $2.83 | $2.83 | 59,853 |
| 2016-05-03 | $3.16 | $3.25 | $3.08 | $3.08 | $3.08 | 180,024 |
| 2016-05-02 | $3.32 | $3.49 | $3.17 | $3.17 | $3.17 | 33,555 |
| 2016-04-29 | $3.48 | $3.48 | $3.20 | $3.30 | $3.30 | 41,990 |
| 2016-04-28 | $3.25 | $3.48 | $3.15 | $3.29 | $3.29 | 203,483 |
| 2016-04-27 | $3.38 | $3.38 | $3.20 | $3.25 | $3.25 | 30,061 |
| 2016-04-26 | $3.30 | $3.39 | $3.22 | $3.31 | $3.31 | 14,657 |
| 2016-04-25 | $3.37 | $3.49 | $3.33 | $3.33 | $3.33 | 33,802 |
| 2016-04-22 | $3.44 | $3.45 | $3.33 | $3.33 | $3.33 | 17,801 |
| 2016-04-21 | $3.39 | $3.44 | $3.32 | $3.40 | $3.40 | 14,911 |
| 2016-04-20 | $3.31 | $3.55 | $3.28 | $3.28 | $3.28 | 11,652 |
| 2016-04-19 | $3.30 | $3.46 | $3.30 | $3.30 | $3.30 | 10,371 |
| 2016-04-18 | $3.35 | $3.55 | $3.32 | $3.37 | $3.37 | 54,755 |
| 2016-04-15 | $3.50 | $3.51 | $3.37 | $3.37 | $3.37 | 33,392 |
| 2016-04-14 | $3.50 | $3.63 | $3.39 | $3.49 | $3.49 | 19,842 |
| 2016-04-13 | $3.72 | $3.72 | $3.51 | $3.51 | $3.51 | 8,045 |
| 2016-04-12 | $3.79 | $3.79 | $3.51 | $3.51 | $3.51 | 9,881 |
| 2016-04-11 | $3.73 | $3.73 | $3.63 | $3.73 | $3.73 | 9,914 |
| 2016-04-08 | $3.81 | $3.91 | $3.57 | $3.65 | $3.65 | 48,608 |
| 2016-04-07 | $3.64 | $3.72 | $3.57 | $3.71 | $3.71 | 12,119 |
| 2016-04-06 | $3.56 | $3.73 | $3.41 | $3.62 | $3.62 | 11,879 |
| 2016-04-05 | $3.57 | $3.66 | $3.56 | $3.58 | $3.58 | 6,929 |
| 2016-04-04 | $3.97 | $3.97 | $3.55 | $3.57 | $3.57 | 30,277 |
| 2016-04-01 | $4.07 | $4.32 | $3.52 | $3.55 | $3.55 | 133,990 |
| 2016-03-31 | $3.89 | $4.15 | $3.89 | $4.05 | $4.05 | 4,604 |
| 2016-03-30 | $3.70 | $3.99 | $3.70 | $3.85 | $3.85 | 8,997 |
| 2016-03-29 | $4.03 | $4.03 | $3.61 | $3.63 | $3.63 | 25,620 |
| 2016-03-28 | $3.68 | $4.00 | $3.67 | $4.00 | $4.00 | 2,174 |
| 2016-03-24 | $3.81 | $3.98 | $3.68 | $3.72 | $3.72 | 8,140 |
| 2016-03-23 | $3.95 | $4.44 | $3.80 | $3.93 | $3.93 | 33,690 |
| 2016-03-22 | $4.30 | $4.42 | $4.01 | $4.31 | $4.31 | 2,569 |
| 2016-03-21 | $4.38 | $4.43 | $3.95 | $4.28 | $4.28 | 11,460 |
| 2016-03-18 | $4.49 | $4.49 | $4.00 | $4.34 | $4.34 | 17,982 |
| 2016-03-17 | $4.37 | $4.50 | $4.18 | $4.45 | $4.45 | 24,067 |
| 2016-03-16 | $4.07 | $4.49 | $4.05 | $4.32 | $4.32 | 11,428 |
| 2016-03-15 | $3.84 | $4.31 | $3.84 | $4.05 | $4.05 | 7,107 |
| 2016-03-14 | $4.23 | $4.60 | $3.77 | $3.82 | $3.82 | 20,886 |
| 2016-03-11 | $4.37 | $4.57 | $4.01 | $4.24 | $4.24 | 5,570 |
| 2016-03-10 | $4.43 | $4.70 | $4.07 | $4.26 | $4.26 | 10,154 |
| 2016-03-09 | $4.47 | $4.59 | $4.17 | $4.37 | $4.37 | 5,311 |
| 2016-03-08 | $4.43 | $4.60 | $4.21 | $4.38 | $4.38 | 12,239 |
| 2016-03-07 | $4.67 | $4.84 | $4.24 | $4.38 | $4.38 | 11,753 |
| 2016-03-04 | $4.26 | $4.72 | $4.17 | $4.58 | $4.58 | 13,569 |
| 2016-03-03 | $4.20 | $4.81 | $4.15 | $4.20 | $4.20 | 19,637 |
| 2016-03-02 | $4.18 | $4.67 | $4.08 | $4.12 | $4.12 | 8,831 |
| 2016-03-01 | $4.15 | $4.98 | $4.15 | $4.15 | $4.15 | 13,101 |
| 2016-02-29 | $4.53 | $4.97 | $3.62 | $4.10 | $4.10 | 50,721 |
| 2016-02-26 | $4.89 | $5.20 | $4.20 | $4.45 | $4.45 | 22,061 |
| 2016-02-25 | $4.72 | $4.97 | $4.51 | $4.85 | $4.85 | 17,439 |
| 2016-02-24 | $4.51 | $4.86 | $4.51 | $4.59 | $4.59 | 10,066 |
| 2016-02-23 | $4.78 | $5.00 | $4.40 | $4.48 | $4.48 | 8,431 |
| 2016-02-22 | $4.31 | $4.72 | $4.20 | $4.71 | $4.71 | 14,061 |
| 2016-02-19 | $4.05 | $4.54 | $4.05 | $4.20 | $4.20 | 7,871 |
| 2016-02-18 | $4.00 | $4.14 | $4.00 | $4.10 | $4.10 | 3,594 |
| 2016-02-17 | $3.73 | $4.15 | $3.51 | $4.01 | $4.01 | 26,226 |
| 2016-02-16 | $3.60 | $3.71 | $3.53 | $3.59 | $3.59 | 7,062 |
| 2016-02-12 | $3.52 | $3.60 | $3.23 | $3.59 | $3.59 | 80,296 |
| 2016-02-11 | $3.61 | $3.75 | $3.41 | $3.41 | $3.41 | 20,528 |
| 2016-02-10 | $3.66 | $3.96 | $3.25 | $3.48 | $3.48 | 216,218 |
| 2016-02-09 | $3.60 | $4.05 | $3.22 | $3.26 | $3.26 | 7,983 |
| 2016-02-08 | $3.61 | $4.30 | $3.61 | $3.69 | $3.69 | 17,118 |
| 2016-02-05 | $4.00 | $4.20 | $3.23 | $3.92 | $3.92 | 47,992 |
| 2016-02-04 | $4.30 | $4.30 | $4.00 | $4.00 | $4.00 | 9,996 |
| 2016-02-03 | $4.52 | $4.99 | $4.22 | $4.22 | $4.22 | 88,773 |
| 2016-02-02 | $4.59 | $4.99 | $4.51 | $4.51 | $4.51 | 15,161 |
| 2016-02-01 | $5.18 | $5.18 | $4.52 | $4.53 | $4.53 | 37,948 |
| 2016-01-29 | $4.61 | $5.21 | $4.61 | $4.80 | $4.80 | 23,054 |
| 2016-01-28 | $4.78 | $5.25 | $4.52 | $4.67 | $4.67 | 39,291 |
| 2016-01-27 | $5.16 | $5.52 | $4.75 | $4.77 | $4.77 | 50,551 |
| 2016-01-26 | $5.22 | $5.72 | $4.88 | $5.37 | $5.37 | 34,203 |
| 2016-01-25 | $5.30 | $5.67 | $5.10 | $5.27 | $5.27 | 22,756 |
| 2016-01-22 | $5.35 | $5.71 | $5.05 | $5.20 | $5.20 | 88,628 |
| 2016-01-21 | $4.66 | $5.08 | $4.57 | $4.67 | $4.67 | 27,405 |
| 2016-01-20 | $5.70 | $5.97 | $4.68 | $4.86 | $4.86 | 123,290 |
| 2016-01-19 | $6.55 | $6.55 | $5.31 | $5.60 | $5.60 | 108,865 |
| 2016-01-15 | $6.50 | $6.65 | $5.76 | $5.97 | $5.97 | 108,149 |
| 2016-01-14 | $6.77 | $6.77 | $5.96 | $6.47 | $6.47 | 28,463 |
| 2016-01-13 | $7.10 | $7.18 | $6.73 | $6.79 | $6.79 | 18,972 |
| 2016-01-12 | $7.08 | $7.48 | $6.97 | $7.09 | $7.09 | 16,094 |
| 2016-01-11 | $7.02 | $7.71 | $6.75 | $6.98 | $6.98 | 74,457 |
| 2016-01-08 | $6.89 | $7.89 | $6.70 | $6.98 | $6.98 | 29,935 |
| 2016-01-07 | $7.02 | $7.11 | $6.68 | $6.93 | $6.93 | 26,513 |
| 2016-01-06 | $8.15 | $8.15 | $6.91 | $7.09 | $7.09 | 46,795 |
| 2016-01-05 | $8.90 | $8.90 | $8.04 | $8.15 | $8.15 | 28,570 |
| 2016-01-04 | $8.58 | $8.85 | $8.24 | $8.60 | $8.60 | 84,212 |
| 2015-12-31 | $7.75 | $8.40 | $7.47 | $8.40 | $8.40 | 136,572 |
| 2015-12-30 | $7.26 | $7.40 | $7.17 | $7.28 | $7.28 | 70,049 |
| 2015-12-29 | $6.96 | $7.22 | $6.91 | $7.01 | $7.01 | 15,684 |
| 2015-12-28 | $7.01 | $7.26 | $6.86 | $6.86 | $6.86 | 11,291 |
| 2015-12-24 | $7.22 | $7.25 | $6.96 | $6.96 | $6.96 | 7,936 |
| 2015-12-23 | $7.33 | $7.41 | $7.01 | $7.19 | $7.19 | 15,210 |
| 2015-12-22 | $7.57 | $7.57 | $7.01 | $7.29 | $7.29 | 15,297 |
| 2015-12-21 | $7.54 | $7.75 | $7.24 | $7.33 | $7.33 | 15,243 |
| 2015-12-18 | $8.01 | $8.39 | $7.14 | $7.72 | $7.72 | 219,913 |
| 2015-12-17 | $8.11 | $8.40 | $7.53 | $8.01 | $8.01 | 42,495 |
| 2015-12-16 | $8.70 | $8.86 | $7.80 | $8.13 | $8.13 | 64,785 |
| 2015-12-15 | $8.36 | $8.70 | $7.98 | $8.21 | $8.21 | 42,204 |
| 2015-12-14 | $7.85 | $8.42 | $7.65 | $8.25 | $8.25 | 67,542 |
| 2015-12-11 | $7.37 | $8.00 | $7.37 | $7.93 | $7.93 | 19,857 |
| 2015-12-10 | $7.63 | $8.00 | $7.36 | $8.00 | $8.00 | 18,600 |
| 2015-12-09 | $7.47 | $7.95 | $7.05 | $7.95 | $7.95 | 15,155 |
| 2015-12-08 | $7.25 | $7.67 | $7.15 | $7.30 | $7.30 | 27,467 |
| 2015-12-07 | $7.98 | $7.98 | $6.72 | $7.36 | $7.36 | 40,057 |
| 2015-12-04 | $7.96 | $8.00 | $7.50 | $7.77 | $7.77 | 21,675 |
| 2015-12-03 | $7.75 | $7.98 | $7.71 | $7.98 | $7.98 | 7,378 |
| 2015-12-02 | $7.90 | $7.98 | $7.84 | $7.98 | $7.98 | 2,459 |
| 2015-12-01 | $7.50 | $8.00 | $7.50 | $8.00 | $8.00 | 36,021 |
| 2015-11-30 | $7.99 | $7.99 | $7.50 | $7.77 | $7.77 | 3,937 |
| 2015-11-27 | $7.96 | $8.05 | $7.96 | $8.00 | $8.00 | 4,373 |
| 2015-11-25 | $8.00 | $8.00 | $7.81 | $8.00 | $8.00 | 27,035 |
| 2015-11-24 | $8.00 | $8.01 | $7.96 | $8.00 | $8.00 | 14,043 |
| 2015-11-23 | $7.98 | $8.20 | $7.65 | $8.10 | $8.10 | 37,515 |
| 2015-11-20 | $7.72 | $8.25 | $7.40 | $8.25 | $8.25 | 11,271 |
| 2015-11-19 | $7.47 | $7.85 | $7.47 | $7.83 | $7.83 | 9,953 |
| 2015-11-18 | $7.60 | $8.35 | $7.60 | $7.75 | $7.75 | 20,081 |
| 2015-11-17 | $8.35 | $8.35 | $7.33 | $7.56 | $7.56 | 65,474 |
| 2015-11-16 | $8.40 | $8.45 | $8.10 | $8.16 | $8.16 | 32,112 |
| 2015-11-13 | $8.79 | $8.79 | $8.25 | $8.33 | $8.33 | 29,359 |
| 2015-11-12 | $8.54 | $8.79 | $8.26 | $8.70 | $8.70 | 19,240 |
| 2015-11-11 | $8.20 | $8.65 | $8.15 | $8.65 | $8.65 | 33,998 |
| 2015-11-10 | $8.71 | $9.06 | $8.06 | $8.35 | $8.35 | 35,176 |
| 2015-11-09 | $8.23 | $8.99 | $8.20 | $8.70 | $8.70 | 81,655 |
| 2015-11-06 | $7.80 | $8.30 | $7.80 | $8.07 | $8.07 | 69,287 |
| 2015-11-05 | $8.00 | $8.25 | $7.50 | $7.84 | $7.84 | 789,377 |
Kura Oncology Inc (KURA) News Headlines
Recent Kura Oncology Inc (KURA) News
Similar Companies to Kura Oncology Inc (KURA) 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 |