Macrogenics Inc (MGNX) Exchange: NASDAQ
Data as of April 19, 2024
$17.54 ($-0.97) -5.24%
Macrogenics Inc - Daily Information
Click for more stock information on Macrogenics Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $18.38 |
| Previous Close | $17.54 |
| High | $18.54 |
| Low | $17.12 |
| Adjusted Open | $18.38 |
| Previous Adjusted Close | $17.54 |
| Adjusted High | $18.54 |
| Adjusted Low | $17.12 |
About Macrogenics Inc (MGNX)
Macrogenics Inc is a biotechnology company based in Rockville, Maryland. Founded in 1997, the company has a long history of providing novel technologies and products to research laboratories and hospitals across the globe. Macrogenics Inc specializes in providing a suite of services to aid in the development and commercialization of biotherapeutics for cancer and other serious medical conditions. The company has a unique expertise and experience in both biopharmaceuticals and bioinformatics and draws on its extensive networks in both fields. In addition to its scientific and product development capabilities, Macrogenics Inc provides technical and regulatory services in the areas of clinical development and drug safety assessment. Macrogenics Inc has experienced substantial growth since its inception. In 2019, the company achieved a record-number of successes in the development of new biotherapeutics, with five of its programs achieving key milestones. Additionally, the company's product portfolio now features more than 60 products, including nearly 30 full-length proteins and nearly 20 monoclonal antibodies. Macrogenics Inc has increased its international presence, with offices and laboratories in both the US and Europe, and has a strong presence in Asia as well. In addition to its strong existing product portfolio, the company continues to bring new products and services to market, providing innovative solutions for its clients across the globe.
Invest in Macrogenics Inc (MGNX)
Historical Stock Data for Macrogenics Inc (MGNX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $18.38 | $18.54 | $17.12 | $17.54 | $17.54 | 875,221 |
| 2024-04-11 | $18.43 | $19.08 | $17.96 | $18.51 | $18.51 | 1,160,279 |
| 2024-04-10 | $17.73 | $18.41 | $17.44 | $18.25 | $18.25 | 1,240,033 |
| 2024-04-09 | $19.50 | $19.54 | $17.94 | $18.10 | $18.10 | 1,588,530 |
| 2024-04-08 | $18.42 | $18.71 | $18.01 | $18.35 | $18.35 | 2,035,634 |
| 2024-04-05 | $17.66 | $19.03 | $17.45 | $18.24 | $18.24 | 2,502,160 |
| 2024-04-04 | $15.07 | $18.90 | $15.07 | $17.78 | $17.78 | 6,806,519 |
| 2024-04-03 | $13.19 | $13.71 | $12.82 | $13.67 | $13.67 | 1,306,203 |
| 2024-04-02 | $13.65 | $13.98 | $13.15 | $13.31 | $13.31 | 1,116,687 |
| 2024-04-01 | $14.70 | $14.70 | $13.73 | $14.02 | $14.02 | 1,122,462 |
| 2024-03-28 | $14.74 | $15.25 | $14.27 | $14.72 | $14.72 | 809,041 |
| 2024-03-27 | $14.33 | $14.99 | $14.26 | $14.96 | $14.96 | 1,023,777 |
| 2024-03-26 | $14.59 | $14.72 | $14.19 | $14.22 | $14.22 | 802,337 |
| 2024-03-25 | $14.46 | $14.56 | $14.08 | $14.41 | $14.41 | 813,835 |
| 2024-03-22 | $15.51 | $15.52 | $14.47 | $14.48 | $14.48 | 852,756 |
| 2024-03-21 | $15.64 | $16.18 | $15.37 | $15.39 | $15.39 | 860,224 |
| 2024-03-20 | $15.53 | $15.78 | $14.89 | $15.39 | $15.39 | 977,021 |
| 2024-03-19 | $15.42 | $15.77 | $14.92 | $15.58 | $15.58 | 1,598,717 |
| 2024-03-18 | $15.80 | $16.38 | $15.27 | $15.60 | $15.60 | 1,551,754 |
| 2024-03-15 | $16.02 | $16.75 | $15.86 | $15.93 | $15.93 | 4,448,298 |
| 2024-03-14 | $16.32 | $16.75 | $15.57 | $16.06 | $16.06 | 2,026,308 |
| 2024-03-13 | $17.50 | $17.64 | $15.92 | $16.56 | $16.56 | 1,821,550 |
| 2024-03-12 | $16.86 | $17.82 | $16.66 | $17.60 | $17.60 | 1,827,002 |
| 2024-03-11 | $17.15 | $18.13 | $16.75 | $16.94 | $16.94 | 1,659,518 |
| 2024-03-08 | $19.34 | $21.49 | $16.44 | $17.43 | $17.43 | 4,451,997 |
| 2024-03-07 | $21.59 | $21.79 | $20.47 | $20.51 | $20.51 | 1,771,234 |
| 2024-03-06 | $21.07 | $21.88 | $20.66 | $21.47 | $21.47 | 1,730,436 |
| 2024-03-05 | $20.79 | $21.33 | $20.28 | $20.64 | $20.64 | 2,409,877 |
| 2024-03-04 | $19.78 | $20.80 | $19.41 | $20.72 | $20.72 | 2,663,130 |
| 2024-03-01 | $18.06 | $19.39 | $18.06 | $19.06 | $19.06 | 2,004,569 |
| 2024-02-29 | $17.84 | $18.60 | $17.64 | $17.94 | $17.94 | 2,248,315 |
| 2024-02-28 | $17.22 | $17.81 | $17.03 | $17.19 | $17.19 | 963,409 |
| 2024-02-27 | $16.99 | $18.52 | $16.41 | $17.26 | $17.26 | 1,779,431 |
| 2024-02-26 | $18.00 | $18.48 | $16.55 | $16.81 | $16.81 | 1,759,583 |
| 2024-02-23 | $17.13 | $18.19 | $17.13 | $18.14 | $18.14 | 1,033,003 |
| 2024-02-22 | $17.13 | $18.45 | $16.97 | $17.11 | $17.11 | 916,830 |
| 2024-02-21 | $17.03 | $17.38 | $16.80 | $17.04 | $17.04 | 655,633 |
| 2024-02-20 | $17.13 | $17.61 | $16.89 | $17.17 | $17.17 | 861,775 |
| 2024-02-16 | $17.27 | $17.50 | $16.85 | $17.28 | $17.28 | 971,186 |
| 2024-02-15 | $16.89 | $17.70 | $16.32 | $17.40 | $17.40 | 1,079,845 |
| 2024-02-14 | $16.62 | $17.70 | $16.60 | $17.13 | $17.13 | 981,415 |
| 2024-02-13 | $16.98 | $17.48 | $16.69 | $17.35 | $17.35 | 1,073,011 |
| 2024-02-12 | $17.56 | $18.44 | $17.52 | $17.92 | $17.92 | 1,296,743 |
| 2024-02-09 | $18.31 | $18.73 | $16.77 | $17.32 | $17.32 | 1,851,340 |
| 2024-02-08 | $17.36 | $18.85 | $17.31 | $18.30 | $18.30 | 2,009,626 |
| 2024-02-07 | $17.34 | $18.10 | $17.01 | $17.43 | $17.43 | 2,318,058 |
| 2024-02-06 | $16.75 | $17.31 | $16.37 | $17.26 | $17.26 | 1,373,461 |
| 2024-02-05 | $15.33 | $16.85 | $15.31 | $16.75 | $16.75 | 1,743,490 |
| 2024-02-02 | $15.14 | $15.87 | $14.92 | $15.45 | $15.45 | 1,912,710 |
| 2024-02-01 | $14.40 | $15.37 | $14.07 | $15.27 | $15.27 | 1,966,323 |
| 2024-01-31 | $13.86 | $14.77 | $13.72 | $14.30 | $14.30 | 1,916,903 |
| 2024-01-30 | $13.54 | $14.04 | $13.38 | $14.00 | $14.00 | 1,255,810 |
| 2024-01-29 | $13.17 | $13.82 | $12.87 | $13.64 | $13.64 | 1,192,381 |
| 2024-01-26 | $12.88 | $13.46 | $12.50 | $13.22 | $13.22 | 1,192,258 |
| 2024-01-25 | $12.33 | $12.99 | $12.24 | $12.80 | $12.80 | 1,009,806 |
| 2024-01-24 | $12.55 | $12.60 | $11.73 | $12.01 | $12.01 | 712,929 |
| 2024-01-23 | $12.16 | $12.70 | $11.94 | $12.01 | $12.01 | 969,685 |
| 2024-01-22 | $12.10 | $12.47 | $11.93 | $12.11 | $12.11 | 1,092,235 |
| 2024-01-19 | $10.83 | $12.10 | $10.77 | $12.00 | $12.00 | 1,671,341 |
| 2024-01-18 | $10.69 | $10.82 | $10.15 | $10.75 | $10.75 | 1,056,923 |
| 2024-01-17 | $10.73 | $10.96 | $10.18 | $10.55 | $10.55 | 1,028,795 |
| 2024-01-16 | $10.51 | $11.18 | $10.42 | $10.91 | $10.91 | 1,216,231 |
| 2024-01-12 | $10.42 | $10.99 | $10.42 | $10.70 | $10.70 | 655,603 |
| 2024-01-11 | $10.70 | $10.77 | $10.09 | $10.30 | $10.30 | 762,033 |
| 2024-01-10 | $10.13 | $10.95 | $9.88 | $10.85 | $10.85 | 1,437,264 |
| 2024-01-09 | $10.44 | $10.56 | $10.10 | $10.20 | $10.20 | 463,917 |
| 2024-01-08 | $9.72 | $10.60 | $9.54 | $10.51 | $10.51 | 1,403,858 |
| 2024-01-05 | $9.89 | $9.89 | $9.45 | $9.77 | $9.77 | 352,300 |
| 2024-01-04 | $10.04 | $10.26 | $9.86 | $10.05 | $10.05 | 366,470 |
| 2024-01-03 | $10.11 | $10.33 | $9.90 | $9.96 | $9.96 | 424,053 |
| 2024-01-02 | $9.51 | $10.20 | $9.33 | $10.18 | $10.18 | 698,716 |
| 2023-12-29 | $10.00 | $10.02 | $9.61 | $9.62 | $9.62 | 272,752 |
| 2023-12-28 | $9.88 | $10.10 | $9.77 | $9.94 | $9.94 | 305,539 |
| 2023-12-27 | $10.23 | $10.24 | $9.80 | $9.96 | $9.96 | 319,569 |
| 2023-12-26 | $9.93 | $10.28 | $9.80 | $10.11 | $10.11 | 450,330 |
| 2023-12-22 | $9.99 | $10.23 | $9.62 | $9.87 | $9.87 | 492,487 |
| 2023-12-21 | $10.06 | $10.25 | $9.78 | $10.00 | $10.00 | 606,231 |
| 2023-12-20 | $10.08 | $10.74 | $9.82 | $9.83 | $9.83 | 1,461,894 |
| 2023-12-19 | $8.81 | $9.32 | $8.81 | $9.23 | $9.23 | 609,604 |
| 2023-12-18 | $9.24 | $9.24 | $8.63 | $8.68 | $8.68 | 520,604 |
| 2023-12-15 | $9.45 | $9.64 | $9.15 | $9.26 | $9.26 | 2,169,507 |
| 2023-12-14 | $9.30 | $9.44 | $9.10 | $9.31 | $9.31 | 636,052 |
| 2023-12-13 | $8.60 | $9.19 | $8.60 | $9.17 | $9.17 | 570,534 |
| 2023-12-12 | $8.48 | $8.70 | $8.38 | $8.66 | $8.66 | 608,134 |
| 2023-12-11 | $8.85 | $8.85 | $8.37 | $8.46 | $8.46 | 457,299 |
| 2023-12-08 | $8.84 | $9.10 | $8.66 | $8.71 | $8.71 | 379,432 |
| 2023-12-07 | $8.70 | $9.00 | $8.53 | $8.93 | $8.93 | 443,820 |
| 2023-12-06 | $8.62 | $8.80 | $8.51 | $8.64 | $8.64 | 384,134 |
| 2023-12-05 | $8.38 | $8.60 | $8.30 | $8.48 | $8.48 | 474,641 |
| 2023-12-04 | $8.47 | $8.65 | $8.20 | $8.45 | $8.45 | 446,435 |
| 2023-12-01 | $8.21 | $8.40 | $7.91 | $8.38 | $8.38 | 580,810 |
| 2023-11-30 | $7.56 | $8.36 | $7.56 | $8.21 | $8.21 | 981,812 |
| 2023-11-29 | $7.50 | $7.78 | $7.49 | $7.52 | $7.52 | 323,487 |
| 2023-11-28 | $7.76 | $7.79 | $7.44 | $7.49 | $7.49 | 359,178 |
| 2023-11-27 | $7.40 | $7.67 | $7.36 | $7.65 | $7.65 | 484,282 |
| 2023-11-24 | $7.35 | $7.68 | $7.35 | $7.50 | $7.50 | 143,855 |
| 2023-11-22 | $7.49 | $7.55 | $7.30 | $7.39 | $7.39 | 239,586 |
| 2023-11-21 | $7.51 | $7.63 | $7.39 | $7.41 | $7.41 | 416,034 |
| 2023-11-20 | $7.60 | $7.97 | $7.51 | $7.63 | $7.63 | 517,748 |
| 2023-11-17 | $7.28 | $7.80 | $7.25 | $7.59 | $7.59 | 1,033,227 |
| 2023-11-16 | $7.22 | $7.25 | $6.81 | $7.09 | $7.09 | 672,574 |
| 2023-11-15 | $7.04 | $7.71 | $6.95 | $7.27 | $7.27 | 1,520,424 |
| 2023-11-14 | $6.57 | $7.08 | $6.45 | $7.04 | $7.04 | 857,207 |
| 2023-11-13 | $6.47 | $6.53 | $6.14 | $6.37 | $6.37 | 840,157 |
| 2023-11-10 | $6.55 | $6.64 | $6.16 | $6.40 | $6.40 | 562,583 |
| 2023-11-09 | $6.94 | $6.94 | $6.26 | $6.55 | $6.55 | 831,872 |
| 2023-11-08 | $6.38 | $7.14 | $6.16 | $6.89 | $6.89 | 1,000,476 |
| 2023-11-07 | $5.87 | $7.34 | $5.80 | $6.37 | $6.37 | 2,737,358 |
| 2023-11-06 | $5.40 | $5.56 | $5.34 | $5.44 | $5.44 | 405,867 |
| 2023-11-03 | $5.18 | $5.34 | $5.18 | $5.31 | $5.31 | 491,929 |
| 2023-11-02 | $5.36 | $5.41 | $5.07 | $5.11 | $5.11 | 325,628 |
| 2023-11-01 | $5.28 | $5.33 | $5.16 | $5.29 | $5.29 | 640,201 |
| 2023-10-31 | $5.16 | $5.27 | $5.06 | $5.22 | $5.22 | 448,222 |
| 2023-10-30 | $5.02 | $5.24 | $5.00 | $5.16 | $5.16 | 330,073 |
| 2023-10-27 | $5.00 | $5.04 | $4.90 | $4.96 | $4.96 | 644,949 |
| 2023-10-26 | $4.96 | $5.14 | $4.90 | $5.06 | $5.06 | 319,404 |
| 2023-10-25 | $4.91 | $4.99 | $4.76 | $4.96 | $4.96 | 388,013 |
| 2023-10-24 | $4.95 | $5.03 | $4.78 | $4.96 | $4.96 | 764,266 |
| 2023-10-23 | $4.77 | $4.96 | $4.70 | $4.95 | $4.95 | 614,303 |
| 2023-10-20 | $4.65 | $5.13 | $4.50 | $4.84 | $4.84 | 2,324,096 |
| 2023-10-19 | $5.15 | $5.15 | $4.56 | $4.58 | $4.58 | 960,030 |
| 2023-10-18 | $5.25 | $5.27 | $5.06 | $5.12 | $5.12 | 439,525 |
| 2023-10-17 | $5.14 | $5.34 | $5.13 | $5.27 | $5.27 | 443,736 |
| 2023-10-16 | $5.10 | $5.27 | $4.97 | $5.17 | $5.17 | 282,272 |
| 2023-10-13 | $4.98 | $5.15 | $4.94 | $5.07 | $5.07 | 328,729 |
| 2023-10-12 | $5.08 | $5.09 | $4.85 | $4.95 | $4.95 | 436,334 |
| 2023-10-11 | $5.00 | $5.09 | $4.93 | $5.08 | $5.08 | 238,407 |
| 2023-10-10 | $4.72 | $5.03 | $4.71 | $5.02 | $5.02 | 379,391 |
| 2023-10-09 | $4.71 | $4.79 | $4.64 | $4.73 | $4.73 | 366,668 |
| 2023-10-06 | $4.78 | $4.87 | $4.59 | $4.78 | $4.78 | 456,119 |
| 2023-10-05 | $4.72 | $4.91 | $4.63 | $4.78 | $4.78 | 686,862 |
| 2023-10-04 | $4.50 | $4.89 | $4.43 | $4.67 | $4.67 | 2,374,838 |
| 2023-10-03 | $4.45 | $4.52 | $4.29 | $4.50 | $4.50 | 414,367 |
| 2023-10-02 | $4.65 | $4.65 | $4.30 | $4.48 | $4.48 | 714,520 |
| 2023-09-29 | $4.69 | $4.70 | $4.54 | $4.66 | $4.66 | 797,713 |
| 2023-09-28 | $4.71 | $4.71 | $4.60 | $4.68 | $4.68 | 314,416 |
| 2023-09-27 | $4.80 | $4.87 | $4.66 | $4.71 | $4.71 | 314,156 |
| 2023-09-26 | $4.60 | $4.84 | $4.60 | $4.77 | $4.77 | 358,109 |
| 2023-09-25 | $4.64 | $4.64 | $4.47 | $4.60 | $4.60 | 340,521 |
| 2023-09-22 | $4.71 | $4.72 | $4.58 | $4.66 | $4.66 | 290,637 |
| 2023-09-21 | $4.55 | $4.70 | $4.48 | $4.68 | $4.68 | 306,889 |
| 2023-09-20 | $4.60 | $4.66 | $4.52 | $4.54 | $4.54 | 204,561 |
| 2023-09-19 | $4.57 | $4.64 | $4.49 | $4.58 | $4.58 | 265,001 |
| 2023-09-18 | $4.65 | $4.70 | $4.54 | $4.58 | $4.58 | 322,738 |
| 2023-09-15 | $4.88 | $4.89 | $4.64 | $4.66 | $4.66 | 596,204 |
| 2023-09-14 | $4.84 | $4.96 | $4.77 | $4.85 | $4.85 | 299,222 |
| 2023-09-13 | $4.94 | $5.05 | $4.76 | $4.85 | $4.85 | 376,779 |
| 2023-09-12 | $5.42 | $5.47 | $4.94 | $4.94 | $4.94 | 566,453 |
| 2023-09-11 | $5.12 | $5.50 | $5.08 | $5.42 | $5.42 | 582,252 |
| 2023-09-08 | $5.28 | $5.38 | $5.00 | $5.12 | $5.12 | 294,831 |
| 2023-09-07 | $5.18 | $5.40 | $4.91 | $5.28 | $5.28 | 765,552 |
| 2023-09-06 | $5.09 | $5.25 | $5.04 | $5.19 | $5.19 | 358,309 |
| 2023-09-05 | $5.01 | $5.19 | $4.89 | $5.08 | $5.08 | 1,516,040 |
| 2023-09-01 | $4.76 | $4.88 | $4.71 | $4.86 | $4.86 | 261,635 |
| 2023-08-31 | $4.89 | $4.91 | $4.65 | $4.66 | $4.66 | 338,783 |
| 2023-08-30 | $4.95 | $4.96 | $4.84 | $4.90 | $4.90 | 284,038 |
| 2023-08-29 | $5.07 | $5.13 | $4.96 | $4.97 | $4.97 | 184,704 |
| 2023-08-28 | $5.11 | $5.16 | $5.03 | $5.06 | $5.06 | 251,494 |
| 2023-08-25 | $5.07 | $5.15 | $4.99 | $5.05 | $5.05 | 176,482 |
| 2023-08-24 | $5.25 | $5.29 | $5.05 | $5.06 | $5.06 | 171,071 |
| 2023-08-23 | $5.25 | $5.44 | $5.23 | $5.25 | $5.25 | 250,667 |
| 2023-08-22 | $5.15 | $5.30 | $5.10 | $5.22 | $5.22 | 284,348 |
| 2023-08-21 | $4.93 | $5.17 | $4.74 | $5.14 | $5.14 | 400,482 |
| 2023-08-18 | $4.87 | $5.05 | $4.79 | $4.94 | $4.94 | 251,115 |
| 2023-08-17 | $5.22 | $5.25 | $4.91 | $4.93 | $4.93 | 229,215 |
| 2023-08-16 | $5.31 | $5.38 | $5.22 | $5.23 | $5.23 | 173,611 |
| 2023-08-15 | $5.56 | $5.61 | $5.30 | $5.36 | $5.36 | 305,374 |
| 2023-08-14 | $5.92 | $6.01 | $5.54 | $5.56 | $5.56 | 622,224 |
| 2023-08-11 | $6.18 | $6.43 | $5.85 | $5.93 | $5.93 | 845,069 |
| 2023-08-10 | $5.12 | $6.45 | $5.12 | $6.19 | $6.19 | 5,242,412 |
| 2023-08-09 | $4.89 | $5.00 | $4.83 | $4.98 | $4.98 | 325,685 |
| 2023-08-08 | $4.80 | $4.99 | $4.71 | $4.89 | $4.89 | 257,833 |
| 2023-08-07 | $5.02 | $5.02 | $4.65 | $4.80 | $4.80 | 329,736 |
| 2023-08-04 | $5.25 | $5.39 | $4.99 | $5.00 | $5.00 | 242,855 |
| 2023-08-03 | $4.92 | $5.38 | $4.81 | $5.23 | $5.23 | 436,553 |
| 2023-08-02 | $4.81 | $4.94 | $4.61 | $4.90 | $4.90 | 1,312,237 |
| 2023-08-01 | $4.77 | $4.97 | $4.70 | $4.88 | $4.88 | 588,725 |
| 2023-07-31 | $4.71 | $4.88 | $4.70 | $4.77 | $4.77 | 506,947 |
| 2023-07-28 | $4.54 | $4.80 | $4.50 | $4.67 | $4.67 | 511,535 |
| 2023-07-27 | $4.70 | $4.70 | $4.44 | $4.48 | $4.48 | 433,855 |
| 2023-07-26 | $4.64 | $4.74 | $4.59 | $4.69 | $4.69 | 267,945 |
| 2023-07-25 | $4.82 | $4.90 | $4.65 | $4.67 | $4.67 | 292,102 |
| 2023-07-24 | $4.90 | $4.92 | $4.75 | $4.83 | $4.83 | 301,202 |
| 2023-07-21 | $4.91 | $4.97 | $4.84 | $4.90 | $4.90 | 273,564 |
| 2023-07-20 | $5.03 | $5.04 | $4.85 | $4.86 | $4.86 | 262,203 |
| 2023-07-19 | $5.09 | $5.18 | $5.02 | $5.05 | $5.05 | 211,018 |
| 2023-07-18 | $5.03 | $5.19 | $5.01 | $5.06 | $5.06 | 278,640 |
| 2023-07-17 | $4.97 | $5.12 | $4.94 | $5.05 | $5.05 | 321,176 |
| 2023-07-14 | $5.04 | $5.07 | $4.84 | $4.92 | $4.92 | 215,046 |
| 2023-07-13 | $5.22 | $5.24 | $5.01 | $5.03 | $5.03 | 196,964 |
| 2023-07-12 | $5.15 | $5.25 | $5.14 | $5.18 | $5.18 | 250,310 |
| 2023-07-11 | $4.97 | $5.12 | $4.82 | $5.09 | $5.09 | 485,793 |
| 2023-07-10 | $5.04 | $5.10 | $4.95 | $4.97 | $4.97 | 304,658 |
| 2023-07-07 | $4.87 | $5.07 | $4.83 | $5.02 | $5.02 | 413,251 |
| 2023-07-06 | $5.24 | $5.24 | $4.80 | $4.87 | $4.87 | 409,978 |
| 2023-07-05 | $5.34 | $5.45 | $5.25 | $5.29 | $5.29 | 353,329 |
| 2023-07-03 | $5.36 | $5.43 | $5.30 | $5.38 | $5.38 | 158,433 |
| 2023-06-30 | $5.19 | $5.51 | $5.08 | $5.35 | $5.35 | 755,955 |
| 2023-06-29 | $5.25 | $5.34 | $5.12 | $5.21 | $5.21 | 383,722 |
| 2023-06-28 | $5.24 | $5.32 | $5.06 | $5.28 | $5.28 | 870,354 |
| 2023-06-27 | $5.40 | $5.55 | $5.17 | $5.27 | $5.27 | 1,824,033 |
| 2023-06-26 | $5.72 | $5.74 | $5.37 | $5.41 | $5.41 | 537,772 |
| 2023-06-23 | $5.51 | $5.81 | $5.42 | $5.74 | $5.74 | 2,222,860 |
| 2023-06-22 | $5.71 | $5.71 | $5.43 | $5.55 | $5.55 | 297,882 |
| 2023-06-21 | $5.69 | $5.74 | $5.46 | $5.71 | $5.71 | 507,415 |
| 2023-06-20 | $6.08 | $6.08 | $5.60 | $5.75 | $5.75 | 625,426 |
| 2023-06-16 | $6.11 | $6.18 | $5.92 | $6.12 | $6.12 | 927,405 |
| 2023-06-15 | $6.03 | $6.09 | $5.98 | $6.01 | $6.01 | 301,536 |
| 2023-06-14 | $6.07 | $6.11 | $5.93 | $6.07 | $6.07 | 427,234 |
| 2023-06-13 | $5.80 | $6.05 | $5.72 | $6.04 | $6.04 | 655,329 |
| 2023-06-12 | $5.63 | $5.80 | $5.54 | $5.78 | $5.78 | 624,140 |
| 2023-06-09 | $5.26 | $5.59 | $5.17 | $5.56 | $5.56 | 627,641 |
| 2023-06-08 | $5.23 | $5.29 | $5.12 | $5.20 | $5.20 | 257,132 |
| 2023-06-07 | $5.18 | $5.41 | $5.14 | $5.25 | $5.25 | 819,157 |
| 2023-06-06 | $5.02 | $5.23 | $4.95 | $5.19 | $5.19 | 802,866 |
| 2023-06-05 | $4.85 | $5.14 | $4.82 | $5.02 | $5.02 | 430,960 |
| 2023-06-02 | $4.64 | $4.87 | $4.63 | $4.86 | $4.86 | 388,057 |
| 2023-06-01 | $4.67 | $4.75 | $4.56 | $4.62 | $4.62 | 417,955 |
| 2023-05-31 | $4.68 | $4.85 | $4.56 | $4.67 | $4.67 | 815,486 |
| 2023-05-30 | $5.09 | $5.23 | $4.64 | $4.67 | $4.67 | 969,799 |
| 2023-05-26 | $5.10 | $5.23 | $5.00 | $5.10 | $5.10 | 601,443 |
| 2023-05-25 | $5.36 | $5.37 | $5.13 | $5.15 | $5.15 | 396,788 |
| 2023-05-24 | $5.61 | $5.61 | $5.24 | $5.35 | $5.35 | 350,222 |
| 2023-05-23 | $5.70 | $5.93 | $5.63 | $5.64 | $5.64 | 306,322 |
| 2023-05-22 | $5.72 | $6.00 | $5.66 | $5.70 | $5.70 | 284,262 |
| 2023-05-19 | $5.90 | $6.03 | $5.70 | $5.75 | $5.75 | 354,852 |
| 2023-05-18 | $6.04 | $6.08 | $5.63 | $5.81 | $5.81 | 405,270 |
| 2023-05-17 | $6.08 | $6.14 | $5.92 | $6.10 | $6.10 | 316,488 |
| 2023-05-16 | $6.44 | $6.44 | $6.04 | $6.07 | $6.07 | 397,074 |
| 2023-05-15 | $6.59 | $6.72 | $6.40 | $6.52 | $6.52 | 351,404 |
| 2023-05-12 | $6.83 | $6.98 | $6.49 | $6.58 | $6.58 | 343,363 |
| 2023-05-11 | $7.28 | $7.36 | $6.79 | $6.87 | $6.87 | 465,518 |
| 2023-05-10 | $6.87 | $7.90 | $6.87 | $7.21 | $7.21 | 692,021 |
| 2023-05-09 | $7.13 | $7.35 | $6.95 | $7.18 | $7.18 | 322,549 |
| 2023-05-08 | $7.18 | $7.27 | $6.91 | $7.24 | $7.24 | 311,159 |
| 2023-05-05 | $7.18 | $7.30 | $6.89 | $7.11 | $7.11 | 278,803 |
| 2023-05-04 | $6.87 | $7.16 | $6.53 | $7.14 | $7.14 | 292,384 |
| 2023-05-03 | $6.77 | $7.02 | $6.71 | $6.89 | $6.89 | 378,864 |
| 2023-05-02 | $7.29 | $7.47 | $6.67 | $6.81 | $6.81 | 458,967 |
| 2023-05-01 | $6.94 | $7.54 | $6.91 | $7.41 | $7.41 | 482,447 |
| 2023-04-28 | $7.10 | $7.10 | $6.80 | $6.89 | $6.89 | 368,216 |
| 2023-04-27 | $6.94 | $7.18 | $6.83 | $7.03 | $7.03 | 349,690 |
| 2023-04-26 | $6.65 | $6.86 | $6.55 | $6.82 | $6.82 | 1,074,897 |
| 2023-04-25 | $6.70 | $7.01 | $6.62 | $6.64 | $6.64 | 316,891 |
| 2023-04-24 | $6.92 | $6.93 | $6.55 | $6.70 | $6.70 | 321,521 |
| 2023-04-21 | $6.84 | $7.06 | $6.64 | $6.95 | $6.95 | 227,819 |
| 2023-04-20 | $6.80 | $7.05 | $6.76 | $6.88 | $6.88 | 371,743 |
| 2023-04-19 | $6.68 | $6.96 | $6.60 | $6.83 | $6.83 | 373,714 |
| 2023-04-18 | $6.86 | $6.92 | $6.56 | $6.75 | $6.75 | 257,746 |
| 2023-04-17 | $6.58 | $7.15 | $6.57 | $6.82 | $6.82 | 428,283 |
| 2023-04-14 | $6.77 | $6.90 | $6.47 | $6.49 | $6.49 | 258,108 |
| 2023-04-13 | $6.37 | $6.93 | $6.37 | $6.82 | $6.82 | 304,078 |
| 2023-04-12 | $6.35 | $6.55 | $6.22 | $6.36 | $6.36 | 492,510 |
| 2023-04-11 | $6.45 | $6.66 | $6.19 | $6.30 | $6.30 | 603,859 |
| 2023-04-10 | $7.27 | $7.27 | $6.48 | $6.56 | $6.56 | 510,063 |
| 2023-04-06 | $7.38 | $7.47 | $7.21 | $7.34 | $7.34 | 279,454 |
| 2023-04-05 | $7.43 | $7.64 | $7.25 | $7.35 | $7.35 | 508,987 |
| 2023-04-04 | $7.54 | $7.69 | $7.35 | $7.44 | $7.44 | 334,495 |
| 2023-04-03 | $7.14 | $7.71 | $7.14 | $7.54 | $7.54 | 592,280 |
| 2023-03-31 | $7.14 | $7.26 | $6.99 | $7.17 | $7.17 | 411,307 |
| 2023-03-30 | $7.27 | $7.33 | $6.87 | $7.12 | $7.12 | 434,245 |
| 2023-03-29 | $6.75 | $7.27 | $6.56 | $7.24 | $7.24 | 432,837 |
| 2023-03-28 | $6.76 | $6.94 | $6.61 | $6.65 | $6.65 | 304,746 |
| 2023-03-27 | $6.68 | $6.80 | $6.55 | $6.75 | $6.75 | 677,088 |
| 2023-03-24 | $6.88 | $6.98 | $6.65 | $6.68 | $6.68 | 317,897 |
| 2023-03-23 | $7.15 | $7.40 | $6.72 | $6.95 | $6.95 | 736,373 |
| 2023-03-22 | $7.16 | $7.16 | $6.71 | $6.71 | $6.71 | 622,101 |
| 2023-03-21 | $6.87 | $7.36 | $6.80 | $7.12 | $7.12 | 802,236 |
| 2023-03-20 | $6.80 | $6.99 | $6.57 | $6.69 | $6.69 | 596,076 |
| 2023-03-17 | $6.35 | $6.83 | $5.89 | $6.65 | $6.65 | 971,784 |
| 2023-03-16 | $6.85 | $7.49 | $6.29 | $6.99 | $6.99 | 2,012,622 |
| 2023-03-15 | $6.33 | $6.46 | $6.06 | $6.34 | $6.34 | 527,057 |
| 2023-03-14 | $6.05 | $6.47 | $5.86 | $6.45 | $6.45 | 762,840 |
| 2023-03-13 | $5.66 | $6.15 | $5.63 | $5.88 | $5.88 | 915,722 |
| 2023-03-10 | $6.18 | $6.18 | $5.17 | $5.32 | $5.32 | 919,152 |
| 2023-03-09 | $6.10 | $6.47 | $5.80 | $6.17 | $6.17 | 1,678,702 |
| 2023-03-08 | $5.88 | $5.94 | $5.43 | $5.50 | $5.50 | 311,763 |
| 2023-03-07 | $5.59 | $5.94 | $5.50 | $5.87 | $5.87 | 236,943 |
| 2023-03-06 | $6.01 | $6.01 | $5.55 | $5.69 | $5.69 | 466,476 |
| 2023-03-03 | $6.22 | $6.51 | $6.03 | $6.07 | $6.07 | 462,285 |
| 2023-03-02 | $6.10 | $6.21 | $5.82 | $6.18 | $6.18 | 598,962 |
| 2023-03-01 | $6.08 | $6.28 | $5.98 | $6.23 | $6.23 | 351,791 |
| 2023-02-28 | $5.97 | $6.15 | $5.88 | $6.09 | $6.09 | 400,245 |
| 2023-02-27 | $6.22 | $6.39 | $5.83 | $5.98 | $5.98 | 440,089 |
| 2023-02-24 | $6.19 | $6.40 | $5.85 | $6.17 | $6.17 | 513,975 |
| 2023-02-23 | $6.68 | $7.19 | $6.19 | $6.31 | $6.31 | 1,237,786 |
| 2023-02-22 | $6.32 | $6.79 | $6.28 | $6.55 | $6.55 | 908,254 |
| 2023-02-21 | $6.54 | $6.80 | $6.23 | $6.24 | $6.24 | 795,953 |
| 2023-02-17 | $5.39 | $6.81 | $5.32 | $6.61 | $6.61 | 2,901,174 |
| 2023-02-16 | $4.71 | $5.43 | $4.71 | $5.26 | $5.26 | 808,879 |
| 2023-02-15 | $5.17 | $5.17 | $4.73 | $4.82 | $4.82 | 736,629 |
| 2023-02-14 | $6.21 | $6.21 | $4.53 | $5.24 | $5.24 | 3,052,990 |
| 2023-02-13 | $5.49 | $6.43 | $5.34 | $6.35 | $6.35 | 1,072,818 |
| 2023-02-10 | $5.59 | $5.65 | $5.49 | $5.51 | $5.51 | 328,855 |
| 2023-02-09 | $5.58 | $5.90 | $5.51 | $5.65 | $5.65 | 553,143 |
| 2023-02-08 | $5.71 | $5.75 | $5.49 | $5.53 | $5.53 | 365,630 |
| 2023-02-07 | $5.79 | $5.85 | $5.61 | $5.71 | $5.71 | 275,639 |
| 2023-02-06 | $5.56 | $6.07 | $5.48 | $5.79 | $5.79 | 610,998 |
| 2023-02-03 | $5.70 | $5.95 | $5.47 | $5.59 | $5.59 | 571,166 |
| 2023-02-02 | $5.92 | $6.09 | $5.79 | $5.92 | $5.92 | 342,804 |
| 2023-02-01 | $5.79 | $6.00 | $5.67 | $5.95 | $5.95 | 364,508 |
| 2023-01-31 | $5.62 | $5.86 | $5.58 | $5.77 | $5.77 | 560,603 |
| 2023-01-30 | $5.70 | $5.73 | $5.48 | $5.62 | $5.62 | 372,320 |
| 2023-01-27 | $5.90 | $6.00 | $5.70 | $5.74 | $5.74 | 388,046 |
| 2023-01-26 | $6.39 | $6.46 | $5.82 | $5.92 | $5.92 | 349,451 |
| 2023-01-25 | $6.13 | $6.34 | $5.94 | $6.22 | $6.22 | 452,105 |
| 2023-01-24 | $6.04 | $6.42 | $6.03 | $6.23 | $6.23 | 598,359 |
| 2023-01-23 | $5.79 | $5.96 | $5.73 | $5.87 | $5.87 | 524,095 |
| 2023-01-20 | $5.34 | $5.88 | $5.25 | $5.79 | $5.79 | 670,551 |
| 2023-01-19 | $5.25 | $5.48 | $4.77 | $5.25 | $5.25 | 1,129,074 |
| 2023-01-18 | $5.38 | $5.49 | $5.29 | $5.39 | $5.39 | 626,116 |
| 2023-01-17 | $5.32 | $5.54 | $5.23 | $5.40 | $5.40 | 558,660 |
| 2023-01-13 | $5.10 | $5.39 | $5.05 | $5.29 | $5.29 | 565,252 |
| 2023-01-12 | $5.28 | $5.28 | $4.97 | $5.21 | $5.21 | 800,054 |
| 2023-01-11 | $5.38 | $5.43 | $5.03 | $5.17 | $5.17 | 396,658 |
| 2023-01-10 | $5.53 | $5.70 | $5.16 | $5.37 | $5.37 | 686,785 |
| 2023-01-09 | $5.74 | $5.77 | $5.53 | $5.54 | $5.54 | 362,147 |
| 2023-01-06 | $5.74 | $5.95 | $5.48 | $5.70 | $5.70 | 343,621 |
| 2023-01-05 | $6.14 | $6.17 | $5.62 | $5.72 | $5.72 | 369,336 |
| 2023-01-04 | $6.42 | $6.45 | $6.14 | $6.15 | $6.15 | 362,278 |
| 2023-01-03 | $6.83 | $7.00 | $6.18 | $6.36 | $6.36 | 715,306 |
| 2022-12-30 | $6.47 | $6.77 | $6.34 | $6.71 | $6.71 | 875,301 |
| 2022-12-29 | $5.80 | $6.54 | $5.80 | $6.50 | $6.50 | 539,044 |
| 2022-12-28 | $5.60 | $5.78 | $5.49 | $5.69 | $5.69 | 674,477 |
| 2022-12-27 | $5.93 | $5.95 | $5.39 | $5.62 | $5.62 | 501,856 |
| 2022-12-23 | $5.94 | $5.98 | $5.56 | $5.94 | $5.94 | 490,618 |
| 2022-12-22 | $5.94 | $5.97 | $5.65 | $5.90 | $5.90 | 289,302 |
| 2022-12-21 | $5.86 | $6.06 | $5.81 | $5.99 | $5.99 | 359,371 |
| 2022-12-20 | $5.77 | $5.86 | $5.54 | $5.85 | $5.85 | 698,038 |
| 2022-12-19 | $6.40 | $6.40 | $5.79 | $5.82 | $5.82 | 422,999 |
| 2022-12-16 | $6.15 | $6.46 | $6.11 | $6.39 | $6.39 | 941,192 |
| 2022-12-15 | $6.23 | $6.34 | $6.05 | $6.17 | $6.17 | 359,415 |
| 2022-12-14 | $6.47 | $6.61 | $6.32 | $6.38 | $6.38 | 402,734 |
| 2022-12-13 | $6.53 | $6.58 | $6.32 | $6.48 | $6.48 | 472,015 |
| 2022-12-12 | $6.25 | $6.47 | $6.10 | $6.31 | $6.31 | 390,968 |
| 2022-12-09 | $6.18 | $6.41 | $6.03 | $6.24 | $6.24 | 615,523 |
| 2022-12-08 | $6.09 | $6.30 | $5.94 | $6.22 | $6.22 | 489,920 |
| 2022-12-07 | $6.03 | $6.27 | $5.97 | $6.04 | $6.04 | 406,289 |
| 2022-12-06 | $6.39 | $6.39 | $5.95 | $6.07 | $6.07 | 826,351 |
| 2022-12-05 | $6.91 | $6.91 | $6.19 | $6.38 | $6.38 | 831,969 |
| 2022-12-02 | $6.73 | $6.96 | $6.46 | $6.90 | $6.90 | 739,752 |
| 2022-12-01 | $6.59 | $7.22 | $6.50 | $6.92 | $6.92 | 1,458,794 |
| 2022-11-30 | $7.01 | $7.01 | $6.38 | $6.43 | $6.43 | 2,118,096 |
| 2022-11-29 | $6.51 | $6.96 | $6.32 | $6.89 | $6.89 | 1,272,554 |
| 2022-11-28 | $5.94 | $6.86 | $5.92 | $6.49 | $6.49 | 1,419,197 |
| 2022-11-25 | $5.96 | $6.11 | $5.63 | $5.92 | $5.92 | 724,437 |
| 2022-11-23 | $6.12 | $6.32 | $5.83 | $6.17 | $6.17 | 1,393,403 |
| 2022-11-22 | $5.99 | $6.30 | $5.05 | $6.18 | $6.18 | 2,250,529 |
| 2022-11-21 | $6.44 | $6.58 | $6.10 | $6.37 | $6.37 | 875,476 |
| 2022-11-18 | $6.67 | $6.72 | $5.68 | $6.48 | $6.48 | 1,986,418 |
| 2022-11-17 | $6.62 | $6.90 | $6.37 | $6.56 | $6.56 | 1,058,207 |
| 2022-11-16 | $6.53 | $6.82 | $6.27 | $6.74 | $6.74 | 821,632 |
| 2022-11-15 | $7.14 | $7.33 | $6.61 | $6.63 | $6.63 | 916,787 |
| 2022-11-14 | $7.20 | $7.57 | $6.71 | $6.98 | $6.98 | 1,544,535 |
| 2022-11-11 | $6.42 | $6.85 | $6.30 | $6.73 | $6.73 | 1,109,033 |
| 2022-11-10 | $6.36 | $7.04 | $6.30 | $6.51 | $6.51 | 1,302,453 |
| 2022-11-09 | $6.24 | $6.46 | $5.93 | $6.01 | $6.01 | 946,089 |
| 2022-11-08 | $6.42 | $6.58 | $6.18 | $6.31 | $6.31 | 1,161,732 |
| 2022-11-07 | $6.01 | $6.53 | $5.82 | $6.42 | $6.42 | 1,793,225 |
| 2022-11-04 | $5.20 | $6.15 | $4.87 | $5.92 | $5.92 | 1,603,429 |
| 2022-11-03 | $4.84 | $5.07 | $4.70 | $4.84 | $4.84 | 527,999 |
| 2022-11-02 | $5.14 | $5.21 | $4.85 | $4.85 | $4.85 | 593,510 |
| 2022-11-01 | $5.25 | $5.40 | $5.11 | $5.18 | $5.18 | 593,765 |
| 2022-10-31 | $4.97 | $5.24 | $4.95 | $5.12 | $5.12 | 615,465 |
| 2022-10-28 | $4.82 | $4.99 | $4.68 | $4.98 | $4.98 | 549,686 |
| 2022-10-27 | $4.63 | $4.91 | $4.52 | $4.78 | $4.78 | 522,379 |
| 2022-10-26 | $4.99 | $5.10 | $4.59 | $4.62 | $4.62 | 999,888 |
| 2022-10-25 | $4.39 | $5.09 | $4.39 | $4.95 | $4.95 | 1,253,476 |
| 2022-10-24 | $4.85 | $4.85 | $4.10 | $4.40 | $4.40 | 1,393,107 |
| 2022-10-21 | $4.02 | $4.83 | $3.96 | $4.80 | $4.80 | 2,055,426 |
| 2022-10-20 | $3.99 | $4.13 | $3.88 | $4.02 | $4.02 | 1,348,825 |
| 2022-10-19 | $3.92 | $4.11 | $3.46 | $3.82 | $3.82 | 1,054,274 |
| 2022-10-18 | $4.08 | $4.11 | $3.81 | $3.92 | $3.92 | 893,164 |
| 2022-10-17 | $3.79 | $4.20 | $3.39 | $3.96 | $3.96 | 5,739,660 |
| 2022-10-14 | $3.45 | $3.59 | $3.42 | $3.52 | $3.52 | 419,189 |
| 2022-10-13 | $3.22 | $3.48 | $3.21 | $3.41 | $3.41 | 365,301 |
| 2022-10-12 | $3.38 | $3.44 | $3.15 | $3.34 | $3.34 | 261,189 |
| 2022-10-11 | $3.50 | $3.55 | $3.24 | $3.36 | $3.36 | 270,265 |
| 2022-10-10 | $3.47 | $3.52 | $3.34 | $3.44 | $3.44 | 256,623 |
| 2022-10-07 | $3.68 | $3.78 | $3.51 | $3.52 | $3.52 | 413,946 |
| 2022-10-06 | $3.44 | $3.78 | $3.44 | $3.75 | $3.75 | 855,277 |
| 2022-10-05 | $3.61 | $3.68 | $3.41 | $3.45 | $3.45 | 330,677 |
| 2022-10-04 | $3.56 | $3.73 | $3.56 | $3.71 | $3.71 | 337,041 |
| 2022-10-03 | $3.57 | $3.57 | $3.35 | $3.50 | $3.50 | 310,056 |
| 2022-09-30 | $3.40 | $3.61 | $3.38 | $3.46 | $3.46 | 375,485 |
| 2022-09-29 | $3.58 | $3.58 | $3.39 | $3.41 | $3.41 | 351,621 |
| 2022-09-28 | $3.57 | $3.72 | $3.57 | $3.64 | $3.64 | 479,174 |
| 2022-09-27 | $3.25 | $3.51 | $3.19 | $3.50 | $3.50 | 974,595 |
| 2022-09-26 | $3.00 | $3.28 | $3.00 | $3.21 | $3.21 | 588,097 |
| 2022-09-23 | $3.00 | $3.07 | $2.93 | $3.04 | $3.04 | 451,175 |
| 2022-09-22 | $3.12 | $3.12 | $2.97 | $3.01 | $3.01 | 1,070,115 |
| 2022-09-21 | $3.28 | $3.35 | $3.13 | $3.16 | $3.16 | 374,953 |
| 2022-09-20 | $3.42 | $3.47 | $3.22 | $3.28 | $3.28 | 374,086 |
| 2022-09-19 | $3.41 | $3.48 | $3.21 | $3.47 | $3.47 | 523,665 |
| 2022-09-16 | $3.48 | $3.50 | $3.32 | $3.45 | $3.45 | 654,833 |
| 2022-09-15 | $3.55 | $3.58 | $3.37 | $3.54 | $3.54 | 428,564 |
| 2022-09-14 | $3.52 | $3.56 | $3.40 | $3.45 | $3.45 | 345,302 |
| 2022-09-13 | $3.80 | $3.82 | $3.50 | $3.52 | $3.52 | 491,362 |
| 2022-09-12 | $4.16 | $4.16 | $3.85 | $3.89 | $3.89 | 618,945 |
| 2022-09-09 | $4.29 | $4.32 | $4.22 | $4.24 | $4.24 | 834,034 |
| 2022-09-08 | $4.20 | $4.26 | $4.15 | $4.25 | $4.25 | 400,705 |
| 2022-09-07 | $4.10 | $4.24 | $4.01 | $4.23 | $4.23 | 667,431 |
| 2022-09-06 | $4.31 | $4.31 | $3.98 | $4.06 | $4.06 | 800,260 |
| 2022-09-02 | $4.18 | $4.26 | $4.05 | $4.24 | $4.24 | 1,008,627 |
| 2022-09-01 | $3.95 | $4.14 | $3.87 | $4.11 | $4.11 | 783,137 |
| 2022-08-31 | $3.97 | $4.04 | $3.90 | $3.97 | $3.97 | 442,461 |
| 2022-08-30 | $3.95 | $4.04 | $3.87 | $4.00 | $4.00 | 557,531 |
| 2022-08-29 | $3.96 | $4.01 | $3.81 | $3.92 | $3.92 | 498,440 |
| 2022-08-26 | $3.96 | $3.96 | $3.68 | $3.72 | $3.72 | 428,649 |
| 2022-08-25 | $3.91 | $3.98 | $3.78 | $3.92 | $3.92 | 503,955 |
| 2022-08-24 | $3.80 | $3.94 | $3.73 | $3.88 | $3.88 | 1,525,382 |
| 2022-08-23 | $3.76 | $3.93 | $3.76 | $3.80 | $3.80 | 1,097,636 |
| 2022-08-22 | $4.00 | $4.04 | $3.76 | $3.80 | $3.80 | 349,190 |
| 2022-08-19 | $4.35 | $4.39 | $3.99 | $4.06 | $4.06 | 453,895 |
| 2022-08-18 | $4.49 | $4.50 | $4.24 | $4.40 | $4.40 | 501,047 |
| 2022-08-17 | $4.52 | $4.60 | $4.43 | $4.49 | $4.49 | 526,601 |
| 2022-08-16 | $4.96 | $4.96 | $4.47 | $4.51 | $4.51 | 711,644 |
| 2022-08-15 | $5.16 | $5.26 | $4.73 | $4.97 | $4.97 | 981,675 |
| 2022-08-12 | $5.12 | $5.41 | $5.11 | $5.22 | $5.22 | 1,162,595 |
| 2022-08-11 | $5.03 | $5.31 | $4.94 | $5.09 | $5.09 | 1,145,586 |
| 2022-08-10 | $5.20 | $5.29 | $4.72 | $4.98 | $4.98 | 2,184,130 |
| 2022-08-09 | $4.60 | $5.27 | $4.41 | $5.10 | $5.10 | 1,303,815 |
| 2022-08-08 | $4.39 | $4.69 | $4.17 | $4.55 | $4.55 | 996,598 |
| 2022-08-05 | $3.95 | $4.40 | $3.74 | $4.39 | $4.39 | 847,089 |
| 2022-08-04 | $3.82 | $3.95 | $3.78 | $3.94 | $3.94 | 481,520 |
| 2022-08-03 | $3.42 | $3.89 | $3.42 | $3.75 | $3.75 | 623,999 |
| 2022-08-02 | $3.10 | $3.35 | $3.09 | $3.34 | $3.34 | 434,458 |
| 2022-08-01 | $3.11 | $3.24 | $3.07 | $3.12 | $3.12 | 561,367 |
| 2022-07-29 | $3.16 | $3.16 | $2.96 | $3.13 | $3.13 | 533,388 |
| 2022-07-28 | $3.67 | $3.68 | $3.19 | $3.20 | $3.20 | 462,234 |
| 2022-07-27 | $3.69 | $3.74 | $3.53 | $3.68 | $3.68 | 414,190 |
| 2022-07-26 | $3.55 | $3.80 | $3.55 | $3.65 | $3.65 | 437,835 |
| 2022-07-25 | $3.70 | $3.71 | $3.41 | $3.57 | $3.57 | 521,160 |
| 2022-07-22 | $3.79 | $3.84 | $3.59 | $3.63 | $3.63 | 477,666 |
| 2022-07-21 | $3.49 | $3.79 | $3.42 | $3.79 | $3.79 | 615,466 |
| 2022-07-20 | $3.43 | $3.64 | $3.39 | $3.48 | $3.48 | 944,087 |
| 2022-07-19 | $3.50 | $3.69 | $3.26 | $3.45 | $3.45 | 2,442,368 |
| 2022-07-18 | $4.12 | $4.23 | $3.38 | $3.50 | $3.50 | 3,851,923 |
| 2022-07-15 | $4.33 | $4.37 | $4.04 | $4.21 | $4.21 | 1,428,192 |
| 2022-07-14 | $4.06 | $4.36 | $4.04 | $4.23 | $4.23 | 2,549,701 |
| 2022-07-13 | $3.53 | $4.20 | $3.52 | $4.20 | $4.20 | 1,758,785 |
| 2022-07-12 | $3.39 | $3.75 | $3.32 | $3.67 | $3.67 | 2,150,235 |
| 2022-07-11 | $2.96 | $3.56 | $2.96 | $3.55 | $3.55 | 2,385,205 |
| 2022-07-08 | $3.48 | $3.63 | $3.46 | $3.50 | $3.50 | 611,756 |
| 2022-07-07 | $3.44 | $3.55 | $3.41 | $3.52 | $3.52 | 734,797 |
| 2022-07-06 | $3.30 | $3.55 | $3.24 | $3.42 | $3.42 | 941,979 |
| 2022-07-05 | $2.99 | $3.31 | $2.97 | $3.31 | $3.31 | 893,889 |
| 2022-07-01 | $2.95 | $3.09 | $2.91 | $3.05 | $3.05 | 661,862 |
| 2022-06-30 | $3.07 | $3.07 | $2.90 | $2.95 | $2.95 | 663,431 |
| 2022-06-29 | $3.02 | $3.02 | $2.90 | $3.02 | $3.02 | 815,128 |
| 2022-06-28 | $3.23 | $3.23 | $2.96 | $3.01 | $3.01 | 588,459 |
| 2022-06-27 | $3.37 | $3.45 | $3.15 | $3.24 | $3.24 | 788,089 |
| 2022-06-24 | $3.31 | $3.35 | $3.08 | $3.34 | $3.34 | 2,504,975 |
| 2022-06-23 | $3.23 | $3.38 | $3.13 | $3.33 | $3.33 | 1,197,378 |
| 2022-06-22 | $2.80 | $3.35 | $2.80 | $3.23 | $3.23 | 2,684,614 |
| 2022-06-21 | $2.55 | $3.01 | $2.45 | $2.88 | $2.88 | 4,193,139 |
| 2022-06-17 | $2.24 | $2.46 | $2.24 | $2.30 | $2.30 | 11,579,087 |
| 2022-06-16 | $2.32 | $2.38 | $2.13 | $2.25 | $2.25 | 1,956,737 |
| 2022-06-15 | $2.44 | $2.52 | $2.29 | $2.35 | $2.35 | 5,032,169 |
| 2022-06-14 | $2.45 | $2.64 | $2.37 | $2.42 | $2.42 | 1,148,673 |
| 2022-06-13 | $2.74 | $2.80 | $2.43 | $2.44 | $2.44 | 1,143,974 |
| 2022-06-10 | $3.08 | $3.08 | $2.76 | $2.80 | $2.80 | 640,316 |
| 2022-06-09 | $3.28 | $3.28 | $3.06 | $3.07 | $3.07 | 619,983 |
| 2022-06-08 | $3.23 | $3.57 | $3.23 | $3.31 | $3.31 | 661,184 |
| 2022-06-07 | $3.06 | $3.31 | $3.01 | $3.27 | $3.27 | 990,920 |
| 2022-06-06 | $3.39 | $3.60 | $3.04 | $3.06 | $3.06 | 752,248 |
| 2022-06-03 | $3.32 | $3.60 | $3.28 | $3.34 | $3.34 | 1,110,874 |
| 2022-06-02 | $3.31 | $3.41 | $3.26 | $3.30 | $3.30 | 682,031 |
| 2022-06-01 | $3.49 | $3.53 | $3.27 | $3.34 | $3.34 | 895,414 |
| 2022-05-31 | $3.51 | $3.66 | $3.42 | $3.47 | $3.47 | 1,595,364 |
| 2022-05-27 | $3.44 | $3.54 | $3.27 | $3.50 | $3.50 | 818,433 |
| 2022-05-26 | $3.56 | $3.63 | $3.42 | $3.43 | $3.43 | 492,496 |
| 2022-05-25 | $3.74 | $3.74 | $3.53 | $3.57 | $3.57 | 574,676 |
| 2022-05-24 | $3.81 | $3.96 | $3.66 | $3.73 | $3.73 | 1,146,609 |
| 2022-05-23 | $3.98 | $4.12 | $3.92 | $3.96 | $3.96 | 681,274 |
| 2022-05-20 | $3.99 | $4.15 | $3.79 | $3.98 | $3.98 | 815,561 |
| 2022-05-19 | $3.97 | $4.02 | $3.76 | $3.90 | $3.90 | 820,259 |
| 2022-05-18 | $4.16 | $4.27 | $3.85 | $3.92 | $3.92 | 585,696 |
| 2022-05-17 | $4.23 | $4.35 | $4.15 | $4.31 | $4.31 | 877,142 |
| 2022-05-16 | $4.18 | $4.39 | $3.97 | $4.13 | $4.13 | 720,165 |
| 2022-05-13 | $4.28 | $4.29 | $4.09 | $4.16 | $4.16 | 846,094 |
| 2022-05-12 | $4.03 | $4.35 | $3.96 | $4.19 | $4.19 | 860,757 |
| 2022-05-11 | $4.55 | $4.72 | $4.07 | $4.10 | $4.10 | 1,054,569 |
| 2022-05-10 | $4.59 | $4.90 | $4.48 | $4.63 | $4.63 | 1,035,989 |
| 2022-05-09 | $4.46 | $4.82 | $4.22 | $4.26 | $4.26 | 1,152,775 |
| 2022-05-06 | $5.26 | $5.30 | $4.65 | $4.69 | $4.69 | 1,447,005 |
| 2022-05-05 | $6.21 | $6.26 | $5.03 | $5.18 | $5.18 | 1,851,810 |
| 2022-05-04 | $6.56 | $6.65 | $5.68 | $6.44 | $6.44 | 3,022,544 |
| 2022-05-03 | $7.49 | $7.80 | $7.42 | $7.75 | $7.75 | 333,498 |
| 2022-05-02 | $7.15 | $7.63 | $7.10 | $7.59 | $7.59 | 1,814,656 |
| 2022-04-29 | $7.29 | $7.57 | $7.09 | $7.15 | $7.15 | 416,313 |
| 2022-04-28 | $7.60 | $7.62 | $6.92 | $7.40 | $7.40 | 441,172 |
| 2022-04-27 | $7.51 | $7.78 | $7.32 | $7.43 | $7.43 | 324,824 |
| 2022-04-26 | $8.05 | $8.30 | $7.50 | $7.52 | $7.52 | 523,728 |
| 2022-04-25 | $7.90 | $8.22 | $7.75 | $8.20 | $8.20 | 445,452 |
| 2022-04-22 | $7.81 | $8.08 | $7.64 | $7.81 | $7.81 | 428,454 |
| 2022-04-21 | $8.28 | $8.28 | $7.76 | $7.77 | $7.77 | 598,261 |
| 2022-04-20 | $8.29 | $8.34 | $7.95 | $8.20 | $8.20 | 355,284 |
| 2022-04-19 | $8.05 | $8.42 | $7.92 | $8.22 | $8.22 | 392,963 |
| 2022-04-18 | $8.56 | $8.66 | $7.91 | $7.97 | $7.97 | 613,231 |
| 2022-04-14 | $8.64 | $8.72 | $8.43 | $8.61 | $8.61 | 421,160 |
| 2022-04-13 | $8.39 | $8.81 | $8.39 | $8.67 | $8.67 | 475,765 |
| 2022-04-12 | $8.37 | $8.63 | $8.09 | $8.32 | $8.32 | 543,551 |
| 2022-04-11 | $8.80 | $8.83 | $8.26 | $8.27 | $8.27 | 472,029 |
| 2022-04-08 | $9.46 | $9.46 | $8.94 | $8.98 | $8.98 | 277,330 |
| 2022-04-07 | $9.72 | $9.85 | $9.14 | $9.35 | $9.35 | 444,992 |
| 2022-04-06 | $9.32 | $9.87 | $8.93 | $9.76 | $9.76 | 312,476 |
| 2022-04-05 | $9.93 | $10.05 | $9.53 | $9.58 | $9.58 | 631,590 |
| 2022-04-04 | $9.62 | $10.20 | $9.47 | $9.99 | $9.99 | 719,382 |
| 2022-04-01 | $8.82 | $9.57 | $8.67 | $9.54 | $9.54 | 808,849 |
| 2022-03-31 | $8.89 | $9.10 | $8.75 | $8.81 | $8.81 | 487,777 |
| 2022-03-30 | $8.82 | $9.31 | $8.80 | $8.86 | $8.86 | 582,679 |
| 2022-03-29 | $8.72 | $9.12 | $8.61 | $9.06 | $9.06 | 562,153 |
| 2022-03-28 | $8.82 | $8.94 | $8.29 | $8.43 | $8.43 | 465,784 |
| 2022-03-25 | $9.14 | $9.16 | $8.70 | $8.76 | $8.76 | 449,106 |
| 2022-03-24 | $9.10 | $9.20 | $8.93 | $9.18 | $9.18 | 339,819 |
| 2022-03-23 | $9.02 | $9.37 | $8.93 | $8.96 | $8.96 | 366,389 |
| 2022-03-22 | $8.77 | $9.17 | $8.73 | $9.14 | $9.14 | 379,307 |
| 2022-03-21 | $9.26 | $9.31 | $8.70 | $8.77 | $8.77 | 698,798 |
| 2022-03-18 | $8.72 | $9.33 | $8.31 | $9.31 | $9.31 | 908,322 |
| 2022-03-17 | $8.56 | $8.99 | $8.44 | $8.93 | $8.93 | 504,549 |
| 2022-03-16 | $8.40 | $8.70 | $8.21 | $8.69 | $8.69 | 538,550 |
| 2022-03-15 | $8.13 | $8.23 | $7.91 | $8.21 | $8.21 | 945,483 |
| 2022-03-14 | $8.60 | $8.70 | $8.02 | $8.12 | $8.12 | 752,108 |
| 2022-03-11 | $8.87 | $9.04 | $8.43 | $8.49 | $8.49 | 468,909 |
| 2022-03-10 | $8.64 | $8.92 | $8.51 | $8.89 | $8.89 | 497,995 |
| 2022-03-09 | $8.47 | $8.90 | $8.34 | $8.83 | $8.83 | 766,653 |
| 2022-03-08 | $8.47 | $8.78 | $8.15 | $8.32 | $8.32 | 1,292,362 |
| 2022-03-07 | $8.26 | $8.62 | $8.22 | $8.50 | $8.50 | 779,379 |
| 2022-03-04 | $8.43 | $8.65 | $8.13 | $8.25 | $8.25 | 641,148 |
| 2022-03-03 | $9.31 | $9.41 | $8.28 | $8.57 | $8.57 | 1,538,398 |
| 2022-03-02 | $9.35 | $9.72 | $9.17 | $9.30 | $9.30 | 908,821 |
| 2022-03-01 | $9.26 | $9.54 | $8.96 | $9.22 | $9.22 | 976,615 |
| 2022-02-28 | $9.90 | $10.00 | $9.05 | $9.35 | $9.35 | 1,059,239 |
| 2022-02-25 | $9.31 | $10.30 | $8.91 | $9.67 | $9.67 | 1,825,776 |
| 2022-02-24 | $9.61 | $10.53 | $9.61 | $10.49 | $10.49 | 799,349 |
| 2022-02-23 | $10.21 | $10.59 | $9.93 | $10.03 | $10.03 | 869,528 |
| 2022-02-22 | $10.04 | $10.54 | $9.74 | $10.15 | $10.15 | 713,857 |
| 2022-02-18 | $10.61 | $10.61 | $10.02 | $10.14 | $10.14 | 1,161,575 |
| 2022-02-17 | $11.01 | $11.17 | $10.43 | $10.49 | $10.49 | 640,383 |
| 2022-02-16 | $11.09 | $11.37 | $10.86 | $11.20 | $11.20 | 314,535 |
| 2022-02-15 | $10.64 | $11.23 | $10.55 | $11.16 | $11.16 | 623,123 |
| 2022-02-14 | $10.72 | $10.91 | $10.32 | $10.40 | $10.40 | 495,167 |
| 2022-02-11 | $11.83 | $11.96 | $10.59 | $10.71 | $10.71 | 882,700 |
| 2022-02-10 | $11.42 | $12.32 | $11.26 | $11.49 | $11.49 | 824,543 |
| 2022-02-09 | $11.62 | $11.93 | $11.49 | $11.76 | $11.76 | 343,017 |
| 2022-02-08 | $12.02 | $12.02 | $11.30 | $11.50 | $11.50 | 318,980 |
| 2022-02-07 | $11.43 | $11.99 | $11.34 | $11.88 | $11.88 | 377,829 |
| 2022-02-04 | $11.57 | $11.91 | $11.16 | $11.56 | $11.56 | 663,963 |
| 2022-02-03 | $11.31 | $11.64 | $10.93 | $11.00 | $11.00 | 550,048 |
| 2022-02-02 | $11.98 | $12.41 | $11.35 | $11.41 | $11.41 | 525,674 |
| 2022-02-01 | $12.36 | $12.79 | $11.65 | $11.96 | $11.96 | 696,333 |
| 2022-01-31 | $12.05 | $12.48 | $11.44 | $12.35 | $12.35 | 462,793 |
| 2022-01-28 | $11.24 | $11.94 | $10.95 | $11.87 | $11.87 | 515,883 |
| 2022-01-27 | $12.15 | $12.29 | $11.20 | $11.31 | $11.31 | 398,335 |
| 2022-01-26 | $12.97 | $13.27 | $11.90 | $12.02 | $12.02 | 491,059 |
| 2022-01-25 | $12.61 | $13.05 | $12.15 | $12.77 | $12.77 | 395,318 |
| 2022-01-24 | $12.62 | $13.27 | $11.68 | $12.80 | $12.80 | 707,545 |
| 2022-01-21 | $12.72 | $13.41 | $12.69 | $12.71 | $12.71 | 437,179 |
| 2022-01-20 | $13.45 | $13.87 | $12.81 | $12.90 | $12.90 | 385,236 |
| 2022-01-19 | $13.53 | $13.99 | $13.22 | $13.25 | $13.25 | 334,542 |
| 2022-01-18 | $14.16 | $14.16 | $13.29 | $13.38 | $13.38 | 474,436 |
| 2022-01-14 | $13.86 | $14.52 | $13.50 | $14.44 | $14.44 | 453,749 |
| 2022-01-13 | $14.20 | $14.45 | $13.93 | $14.03 | $14.03 | 290,720 |
| 2022-01-12 | $14.99 | $14.99 | $14.09 | $14.14 | $14.14 | 375,682 |
| 2022-01-11 | $14.84 | $15.14 | $14.39 | $14.86 | $14.86 | 358,426 |
| 2022-01-10 | $14.57 | $14.90 | $14.14 | $14.84 | $14.84 | 497,487 |
| 2022-01-07 | $15.57 | $16.09 | $14.74 | $14.79 | $14.79 | 299,180 |
| 2022-01-06 | $15.31 | $15.81 | $14.54 | $15.65 | $15.65 | 379,389 |
| 2022-01-05 | $16.26 | $16.64 | $15.26 | $15.31 | $15.31 | 476,048 |
| 2022-01-04 | $16.83 | $17.20 | $15.94 | $16.16 | $16.16 | 313,045 |
| 2022-01-03 | $16.05 | $16.99 | $15.70 | $16.90 | $16.90 | 520,345 |
| 2021-12-31 | $16.24 | $16.60 | $15.87 | $16.05 | $16.05 | 342,759 |
| 2021-12-30 | $16.07 | $16.87 | $15.85 | $16.28 | $16.28 | 367,185 |
| 2021-12-29 | $16.20 | $16.34 | $15.72 | $15.91 | $15.91 | 260,859 |
| 2021-12-28 | $16.79 | $17.30 | $16.22 | $16.26 | $16.26 | 237,228 |
| 2021-12-27 | $17.25 | $17.47 | $16.38 | $16.76 | $16.76 | 305,584 |
| 2021-12-23 | $17.08 | $17.66 | $16.94 | $17.38 | $17.38 | 258,787 |
| 2021-12-22 | $16.94 | $17.36 | $16.44 | $17.16 | $17.16 | 267,662 |
| 2021-12-21 | $17.25 | $17.25 | $16.40 | $16.87 | $16.87 | 340,075 |
| 2021-12-20 | $16.76 | $17.49 | $15.81 | $17.14 | $17.14 | 455,646 |
| 2021-12-17 | $16.68 | $17.78 | $16.20 | $16.57 | $16.57 | 1,786,633 |
| 2021-12-16 | $17.15 | $17.50 | $16.08 | $16.54 | $16.54 | 446,695 |
| 2021-12-15 | $16.19 | $17.35 | $15.72 | $17.35 | $17.35 | 555,132 |
| 2021-12-14 | $15.90 | $16.58 | $15.74 | $16.23 | $16.23 | 415,251 |
| 2021-12-13 | $16.28 | $16.85 | $15.99 | $16.20 | $16.20 | 370,837 |
| 2021-12-10 | $16.98 | $16.98 | $16.01 | $16.44 | $16.44 | 303,434 |
| 2021-12-09 | $17.41 | $17.94 | $16.68 | $16.73 | $16.73 | 302,966 |
| 2021-12-08 | $17.28 | $17.73 | $16.83 | $17.60 | $17.60 | 250,074 |
| 2021-12-07 | $16.81 | $17.72 | $16.81 | $17.21 | $17.21 | 434,485 |
| 2021-12-06 | $16.53 | $17.00 | $15.77 | $16.73 | $16.73 | 432,822 |
| 2021-12-03 | $17.45 | $18.25 | $16.20 | $16.40 | $16.40 | 581,957 |
| 2021-12-02 | $16.64 | $17.80 | $16.43 | $17.33 | $17.33 | 450,230 |
| 2021-12-01 | $17.82 | $18.19 | $16.57 | $16.61 | $16.61 | 454,243 |
| 2021-11-30 | $17.83 | $18.20 | $16.90 | $17.60 | $17.60 | 489,327 |
| 2021-11-29 | $18.84 | $19.10 | $17.81 | $17.91 | $17.91 | 334,790 |
| 2021-11-26 | $19.34 | $19.67 | $18.29 | $18.77 | $18.77 | 352,836 |
| 2021-11-24 | $18.63 | $19.73 | $18.47 | $19.65 | $19.65 | 415,753 |
| 2021-11-23 | $18.21 | $19.14 | $17.60 | $18.92 | $18.92 | 709,287 |
| 2021-11-22 | $18.63 | $19.52 | $18.20 | $18.29 | $18.29 | 574,718 |
| 2021-11-19 | $19.09 | $19.28 | $17.29 | $18.55 | $18.55 | 3,957,182 |
| 2021-11-18 | $19.24 | $19.66 | $18.81 | $19.23 | $19.23 | 466,493 |
| 2021-11-17 | $19.62 | $19.64 | $18.59 | $19.13 | $19.13 | 361,017 |
| 2021-11-16 | $19.44 | $19.59 | $18.93 | $19.25 | $19.25 | 472,886 |
| 2021-11-15 | $20.14 | $20.21 | $19.43 | $19.53 | $19.53 | 318,358 |
| 2021-11-12 | $20.14 | $20.30 | $19.42 | $19.99 | $19.99 | 298,352 |
| 2021-11-11 | $20.45 | $20.70 | $19.89 | $20.05 | $20.05 | 247,075 |
| 2021-11-10 | $21.20 | $21.76 | $20.27 | $20.40 | $20.40 | 258,317 |
| 2021-11-09 | $20.93 | $21.70 | $20.59 | $21.27 | $21.27 | 263,562 |
| 2021-11-08 | $21.87 | $22.19 | $20.71 | $20.83 | $20.83 | 315,401 |
| 2021-11-05 | $21.60 | $22.68 | $21.28 | $21.88 | $21.88 | 385,379 |
| 2021-11-04 | $21.35 | $21.80 | $20.95 | $21.47 | $21.47 | 309,079 |
| 2021-11-03 | $19.48 | $21.94 | $19.48 | $21.67 | $21.67 | 625,922 |
| 2021-11-02 | $20.71 | $20.88 | $20.17 | $20.48 | $20.48 | 237,277 |
| 2021-11-01 | $19.43 | $20.86 | $19.12 | $20.81 | $20.81 | 531,596 |
| 2021-10-29 | $19.74 | $20.10 | $19.37 | $19.53 | $19.53 | 270,494 |
| 2021-10-28 | $19.60 | $20.23 | $19.37 | $19.90 | $19.90 | 534,909 |
| 2021-10-27 | $19.00 | $19.81 | $18.80 | $19.54 | $19.54 | 448,731 |
| 2021-10-26 | $19.36 | $19.50 | $18.98 | $19.05 | $19.05 | 344,237 |
| 2021-10-25 | $19.00 | $19.61 | $18.97 | $19.33 | $19.33 | 303,288 |
| 2021-10-22 | $19.38 | $19.63 | $18.98 | $19.11 | $19.11 | 343,719 |
| 2021-10-21 | $19.32 | $19.52 | $19.08 | $19.43 | $19.43 | 265,533 |
| 2021-10-20 | $19.53 | $20.03 | $19.27 | $19.33 | $19.33 | 223,487 |
| 2021-10-19 | $20.31 | $20.31 | $19.55 | $19.60 | $19.60 | 358,875 |
| 2021-10-18 | $19.75 | $20.01 | $19.35 | $19.74 | $19.74 | 368,999 |
| 2021-10-15 | $21.78 | $21.78 | $19.74 | $19.74 | $19.74 | 642,301 |
| 2021-10-14 | $21.06 | $21.56 | $20.88 | $21.05 | $21.05 | 255,494 |
| 2021-10-13 | $21.23 | $21.40 | $20.54 | $20.94 | $20.94 | 204,594 |
| 2021-10-12 | $20.61 | $21.38 | $20.38 | $21.19 | $21.19 | 323,473 |
| 2021-10-11 | $20.77 | $21.12 | $20.65 | $20.74 | $20.74 | 251,988 |
| 2021-10-08 | $20.39 | $20.80 | $20.09 | $20.63 | $20.63 | 220,102 |
| 2021-10-07 | $19.92 | $20.92 | $19.83 | $20.47 | $20.47 | 240,602 |
| 2021-10-06 | $19.87 | $20.61 | $19.64 | $20.07 | $20.07 | 313,503 |
| 2021-10-05 | $20.18 | $20.65 | $19.78 | $20.06 | $20.06 | 658,249 |
| 2021-10-04 | $21.35 | $21.49 | $20.23 | $20.27 | $20.27 | 398,349 |
| 2021-10-01 | $20.99 | $21.64 | $20.08 | $21.44 | $21.44 | 530,239 |
| 2021-09-30 | $20.67 | $21.37 | $20.28 | $20.94 | $20.94 | 621,608 |
| 2021-09-29 | $20.73 | $20.79 | $19.94 | $20.49 | $20.49 | 505,446 |
| 2021-09-28 | $20.41 | $20.93 | $20.12 | $20.62 | $20.62 | 549,392 |
| 2021-09-27 | $20.02 | $21.20 | $19.89 | $20.68 | $20.68 | 551,789 |
| 2021-09-24 | $20.51 | $20.87 | $19.73 | $19.74 | $19.74 | 345,147 |
| 2021-09-23 | $21.50 | $22.05 | $20.35 | $20.54 | $20.54 | 1,079,880 |
| 2021-09-22 | $21.71 | $21.96 | $21.26 | $21.51 | $21.51 | 316,427 |
| 2021-09-21 | $21.37 | $22.78 | $21.34 | $21.66 | $21.66 | 1,103,316 |
| 2021-09-20 | $20.24 | $21.80 | $19.90 | $21.21 | $21.21 | 1,115,324 |
| 2021-09-17 | $20.99 | $21.06 | $19.11 | $20.48 | $20.48 | 2,849,732 |
| 2021-09-16 | $26.90 | $26.90 | $19.35 | $20.99 | $20.99 | 4,279,755 |
| 2021-09-15 | $27.46 | $28.09 | $26.91 | $27.53 | $27.53 | 1,189,152 |
| 2021-09-14 | $27.32 | $27.43 | $26.49 | $27.20 | $27.20 | 848,751 |
| 2021-09-13 | $25.21 | $27.70 | $24.80 | $27.31 | $27.31 | 2,183,397 |
| 2021-09-10 | $22.93 | $25.26 | $22.20 | $25.10 | $25.10 | 1,817,746 |
| 2021-09-09 | $21.60 | $23.86 | $20.80 | $23.00 | $23.00 | 1,403,127 |
| 2021-09-08 | $20.25 | $21.46 | $19.88 | $21.12 | $21.12 | 692,640 |
| 2021-09-07 | $22.50 | $22.80 | $21.74 | $21.78 | $21.78 | 716,705 |
| 2021-09-03 | $23.32 | $23.43 | $22.41 | $22.50 | $22.50 | 544,033 |
| 2021-09-02 | $24.06 | $24.06 | $22.86 | $23.33 | $23.33 | 384,475 |
| 2021-09-01 | $23.78 | $24.08 | $23.49 | $23.80 | $23.80 | 342,848 |
| 2021-08-31 | $23.62 | $23.80 | $23.26 | $23.61 | $23.61 | 302,342 |
| 2021-08-30 | $23.86 | $24.56 | $23.04 | $23.28 | $23.28 | 266,788 |
| 2021-08-27 | $22.92 | $23.90 | $22.44 | $23.70 | $23.70 | 294,531 |
| 2021-08-26 | $22.49 | $23.10 | $22.49 | $22.72 | $22.72 | 253,225 |
| 2021-08-25 | $23.44 | $23.60 | $21.90 | $22.57 | $22.57 | 1,175,404 |
| 2021-08-24 | $23.54 | $23.60 | $22.48 | $23.28 | $23.28 | 549,097 |
| 2021-08-23 | $22.34 | $23.72 | $22.02 | $23.39 | $23.39 | 744,625 |
| 2021-08-20 | $21.51 | $22.21 | $21.25 | $21.98 | $21.98 | 468,258 |
| 2021-08-19 | $21.91 | $22.74 | $21.60 | $21.68 | $21.68 | 604,261 |
| 2021-08-18 | $23.95 | $24.21 | $21.98 | $22.02 | $22.02 | 372,402 |
| 2021-08-17 | $22.72 | $23.93 | $22.25 | $23.86 | $23.86 | 316,273 |
| 2021-08-16 | $23.06 | $23.48 | $22.52 | $22.99 | $22.99 | 349,277 |
| 2021-08-13 | $24.52 | $24.62 | $23.14 | $23.19 | $23.19 | 442,294 |
| 2021-08-12 | $24.58 | $24.73 | $24.20 | $24.50 | $24.50 | 330,950 |
| 2021-08-11 | $24.49 | $24.70 | $23.95 | $24.70 | $24.70 | 192,959 |
| 2021-08-10 | $24.52 | $24.88 | $23.70 | $24.57 | $24.57 | 369,608 |
| 2021-08-09 | $24.63 | $24.93 | $24.10 | $24.41 | $24.41 | 142,245 |
| 2021-08-06 | $25.58 | $25.71 | $24.36 | $24.54 | $24.54 | 354,514 |
| 2021-08-05 | $25.02 | $25.80 | $24.29 | $25.53 | $25.53 | 612,426 |
| 2021-08-04 | $24.67 | $25.54 | $24.00 | $24.78 | $24.78 | 347,381 |
| 2021-08-03 | $25.32 | $25.44 | $24.25 | $24.90 | $24.90 | 358,142 |
| 2021-08-02 | $24.91 | $25.87 | $24.91 | $25.30 | $25.30 | 326,684 |
| 2021-07-30 | $25.26 | $26.00 | $23.71 | $24.96 | $24.96 | 659,356 |
| 2021-07-29 | $26.42 | $27.00 | $25.89 | $26.08 | $26.08 | 307,678 |
| 2021-07-28 | $25.46 | $26.84 | $25.08 | $26.41 | $26.41 | 630,427 |
| 2021-07-27 | $25.54 | $25.98 | $24.56 | $25.11 | $25.11 | 409,164 |
| 2021-07-26 | $25.78 | $26.09 | $25.16 | $25.43 | $25.43 | 235,288 |
| 2021-07-23 | $25.40 | $25.91 | $24.92 | $25.78 | $25.78 | 242,340 |
| 2021-07-22 | $25.27 | $25.96 | $25.03 | $25.17 | $25.17 | 306,912 |
| 2021-07-21 | $25.65 | $25.98 | $25.13 | $25.50 | $25.50 | 218,451 |
| 2021-07-20 | $24.90 | $25.81 | $24.57 | $25.73 | $25.73 | 592,495 |
| 2021-07-19 | $24.07 | $25.49 | $24.00 | $24.92 | $24.92 | 302,519 |
| 2021-07-16 | $24.89 | $25.21 | $24.42 | $24.57 | $24.57 | 279,886 |
| 2021-07-15 | $24.23 | $24.69 | $23.95 | $24.66 | $24.66 | 406,532 |
| 2021-07-14 | $25.32 | $25.59 | $24.36 | $24.39 | $24.39 | 664,969 |
| 2021-07-13 | $25.76 | $26.26 | $24.96 | $25.35 | $25.35 | 399,354 |
| 2021-07-12 | $27.92 | $28.19 | $25.74 | $25.81 | $25.81 | 541,284 |
| 2021-07-09 | $27.62 | $28.02 | $27.23 | $27.94 | $27.94 | 409,433 |
| 2021-07-08 | $27.41 | $28.08 | $27.09 | $27.45 | $27.45 | 707,696 |
| 2021-07-07 | $28.74 | $28.88 | $26.96 | $27.94 | $27.94 | 714,948 |
| 2021-07-06 | $28.57 | $28.60 | $27.22 | $28.48 | $28.48 | 682,865 |
| 2021-07-02 | $28.18 | $29.16 | $28.00 | $28.70 | $28.70 | 433,477 |
| 2021-07-01 | $26.84 | $28.23 | $26.84 | $28.19 | $28.19 | 429,083 |
| 2021-06-30 | $26.69 | $27.25 | $26.12 | $26.86 | $26.86 | 342,560 |
| 2021-06-29 | $26.08 | $27.11 | $25.94 | $26.70 | $26.70 | 652,039 |
| 2021-06-28 | $27.38 | $27.81 | $26.05 | $26.28 | $26.28 | 509,290 |
| 2021-06-25 | $26.11 | $27.60 | $25.68 | $27.17 | $27.17 | 1,937,323 |
| 2021-06-24 | $25.56 | $26.65 | $25.35 | $26.11 | $26.11 | 875,436 |
| 2021-06-23 | $23.51 | $26.08 | $23.47 | $25.58 | $25.58 | 1,736,203 |
| 2021-06-22 | $22.18 | $23.79 | $21.04 | $23.50 | $23.50 | 1,629,714 |
| 2021-06-21 | $22.02 | $22.32 | $20.96 | $22.13 | $22.13 | 1,073,246 |
| 2021-06-18 | $21.30 | $21.96 | $21.25 | $21.89 | $21.89 | 2,166,163 |
| 2021-06-17 | $21.01 | $21.76 | $20.69 | $21.59 | $21.59 | 1,023,123 |
| 2021-06-16 | $20.53 | $21.56 | $20.49 | $20.86 | $20.86 | 1,540,606 |
| 2021-06-15 | $20.81 | $20.99 | $20.30 | $20.49 | $20.49 | 1,022,427 |
| 2021-06-14 | $21.41 | $21.62 | $20.52 | $20.80 | $20.80 | 1,765,582 |
| 2021-06-11 | $21.89 | $22.00 | $21.21 | $21.33 | $21.33 | 793,233 |
| 2021-06-10 | $22.14 | $22.55 | $21.77 | $21.90 | $21.90 | 960,475 |
| 2021-06-09 | $22.67 | $22.77 | $21.66 | $21.89 | $21.89 | 1,145,819 |
| 2021-06-08 | $23.71 | $23.93 | $22.09 | $22.64 | $22.64 | 1,472,499 |
| 2021-06-07 | $27.06 | $27.06 | $23.36 | $23.62 | $23.62 | 2,470,039 |
| 2021-06-04 | $30.66 | $30.66 | $26.14 | $27.01 | $27.01 | 2,315,109 |
| 2021-06-03 | $30.92 | $31.39 | $29.88 | $30.36 | $30.36 | 191,425 |
| 2021-06-02 | $32.48 | $32.48 | $30.70 | $31.07 | $31.07 | 353,756 |
| 2021-06-01 | $32.30 | $32.81 | $32.10 | $32.34 | $32.34 | 358,268 |
| 2021-05-28 | $31.70 | $32.67 | $30.97 | $32.19 | $32.19 | 280,817 |
| 2021-05-27 | $31.34 | $31.91 | $30.72 | $31.56 | $31.56 | 408,529 |
| 2021-05-26 | $29.67 | $31.03 | $29.66 | $30.97 | $30.97 | 298,010 |
| 2021-05-25 | $30.32 | $30.51 | $29.49 | $29.57 | $29.57 | 408,373 |
| 2021-05-24 | $30.10 | $30.56 | $29.70 | $30.01 | $30.01 | 379,198 |
| 2021-05-21 | $30.50 | $30.53 | $29.69 | $29.93 | $29.93 | 439,703 |
| 2021-05-20 | $31.06 | $32.22 | $28.90 | $30.16 | $30.16 | 1,741,788 |
| 2021-05-19 | $30.31 | $31.63 | $30.02 | $31.31 | $31.31 | 782,221 |
| 2021-05-18 | $30.70 | $31.31 | $29.90 | $30.77 | $30.77 | 856,471 |
| 2021-05-17 | $29.37 | $30.33 | $28.69 | $30.30 | $30.30 | 524,615 |
| 2021-05-14 | $29.23 | $29.65 | $28.57 | $29.49 | $29.49 | 632,574 |
| 2021-05-13 | $29.22 | $29.81 | $27.98 | $28.88 | $28.88 | 667,934 |
| 2021-05-12 | $30.02 | $30.55 | $28.84 | $28.94 | $28.94 | 981,642 |
| 2021-05-11 | $29.50 | $31.20 | $29.00 | $30.55 | $30.55 | 505,847 |
| 2021-05-10 | $31.63 | $31.63 | $29.69 | $30.47 | $30.47 | 649,099 |
| 2021-05-07 | $32.21 | $32.76 | $31.47 | $31.82 | $31.82 | 459,746 |
| 2021-05-06 | $32.70 | $32.86 | $31.52 | $31.86 | $31.86 | 903,469 |
| 2021-05-05 | $32.30 | $33.78 | $32.11 | $32.84 | $32.84 | 514,640 |
| 2021-05-04 | $32.63 | $33.39 | $31.51 | $31.83 | $31.83 | 938,657 |
| 2021-05-03 | $32.44 | $34.00 | $32.36 | $33.13 | $33.13 | 542,400 |
| 2021-04-30 | $34.09 | $35.37 | $32.12 | $32.36 | $32.36 | 1,377,506 |
| 2021-04-29 | $35.76 | $36.28 | $35.21 | $35.63 | $35.63 | 540,848 |
| 2021-04-28 | $34.12 | $36.48 | $34.12 | $35.29 | $35.29 | 627,101 |
| 2021-04-27 | $35.00 | $35.58 | $34.00 | $34.20 | $34.20 | 705,627 |
| 2021-04-26 | $34.85 | $35.09 | $33.95 | $34.95 | $34.95 | 521,859 |
| 2021-04-23 | $33.69 | $35.16 | $33.52 | $34.80 | $34.80 | 548,047 |
| 2021-04-22 | $33.70 | $34.30 | $33.10 | $33.66 | $33.66 | 700,369 |
| 2021-04-21 | $33.43 | $34.29 | $32.31 | $33.70 | $33.70 | 1,164,357 |
| 2021-04-20 | $32.14 | $33.90 | $31.60 | $33.66 | $33.66 | 957,443 |
| 2021-04-19 | $31.14 | $31.87 | $30.45 | $31.87 | $31.87 | 482,000 |
| 2021-04-16 | $32.86 | $32.86 | $30.97 | $31.83 | $31.83 | 399,160 |
| 2021-04-15 | $31.20 | $32.88 | $30.55 | $32.60 | $32.60 | 581,028 |
| 2021-04-14 | $29.84 | $31.97 | $29.43 | $31.28 | $31.28 | 533,453 |
| 2021-04-13 | $29.98 | $31.06 | $28.56 | $29.57 | $29.57 | 793,014 |
| 2021-04-12 | $31.30 | $31.47 | $29.90 | $30.07 | $30.07 | 1,274,527 |
| 2021-04-09 | $31.57 | $31.57 | $30.63 | $31.16 | $31.16 | 527,958 |
| 2021-04-08 | $31.41 | $31.78 | $30.67 | $31.55 | $31.55 | 607,450 |
| 2021-04-07 | $31.58 | $32.01 | $31.02 | $31.53 | $31.53 | 411,582 |
| 2021-04-06 | $32.63 | $33.61 | $31.79 | $31.90 | $31.90 | 353,162 |
| 2021-04-05 | $32.64 | $33.22 | $31.88 | $32.42 | $32.42 | 476,698 |
| 2021-04-01 | $31.95 | $32.96 | $31.60 | $32.25 | $32.25 | 388,254 |
| 2021-03-31 | $31.32 | $32.32 | $31.10 | $31.85 | $31.85 | 550,350 |
| 2021-03-30 | $31.52 | $31.78 | $30.47 | $31.10 | $31.10 | 394,820 |
| 2021-03-29 | $32.66 | $32.66 | $30.78 | $31.72 | $31.72 | 643,292 |
| 2021-03-26 | $32.84 | $33.39 | $31.76 | $33.20 | $33.20 | 717,971 |
| 2021-03-25 | $31.61 | $33.25 | $29.78 | $32.90 | $32.90 | 1,171,091 |
| 2021-03-24 | $32.32 | $32.32 | $28.78 | $29.20 | $29.20 | 783,906 |
| 2021-03-23 | $32.32 | $32.37 | $30.65 | $30.90 | $30.90 | 651,904 |
| 2021-03-22 | $30.10 | $33.11 | $30.07 | $32.70 | $32.70 | 1,450,538 |
| 2021-03-19 | $29.11 | $30.56 | $28.19 | $30.47 | $30.47 | 1,095,320 |
| 2021-03-18 | $30.75 | $31.49 | $29.18 | $29.21 | $29.21 | 620,416 |
| 2021-03-17 | $31.08 | $31.39 | $30.21 | $31.31 | $31.31 | 494,212 |
| 2021-03-16 | $30.01 | $31.17 | $29.74 | $31.02 | $31.02 | 649,279 |
| 2021-03-15 | $29.68 | $30.96 | $29.25 | $30.53 | $30.53 | 528,254 |
| 2021-03-12 | $29.23 | $30.28 | $28.44 | $30.19 | $30.19 | 2,689,889 |
| 2021-03-11 | $28.00 | $28.43 | $27.53 | $28.32 | $28.32 | 922,264 |
| 2021-03-10 | $27.34 | $27.98 | $27.09 | $27.63 | $27.63 | 763,353 |
| 2021-03-09 | $26.85 | $27.64 | $26.43 | $27.00 | $27.00 | 667,088 |
| 2021-03-08 | $26.10 | $26.85 | $25.67 | $26.25 | $26.25 | 1,214,893 |
| 2021-03-05 | $24.42 | $26.16 | $23.53 | $26.01 | $26.01 | 1,374,490 |
| 2021-03-04 | $22.80 | $25.18 | $22.63 | $24.08 | $24.08 | 811,025 |
| 2021-03-03 | $24.44 | $24.75 | $23.33 | $23.47 | $23.47 | 471,234 |
| 2021-03-02 | $25.10 | $25.65 | $24.12 | $24.47 | $24.47 | 621,984 |
| 2021-03-01 | $25.25 | $25.79 | $24.10 | $24.95 | $24.95 | 1,052,692 |
| 2021-02-26 | $22.03 | $25.80 | $22.03 | $25.01 | $25.01 | 2,361,126 |
| 2021-02-25 | $21.33 | $22.81 | $20.75 | $21.88 | $21.88 | 1,417,687 |
| 2021-02-24 | $20.14 | $21.18 | $19.43 | $21.07 | $21.07 | 969,883 |
| 2021-02-23 | $18.64 | $20.86 | $18.16 | $20.29 | $20.29 | 1,385,105 |
| 2021-02-22 | $19.64 | $20.10 | $18.90 | $19.18 | $19.18 | 455,578 |
| 2021-02-19 | $19.06 | $21.05 | $19.06 | $20.00 | $20.00 | 976,206 |
| 2021-02-18 | $19.61 | $20.59 | $18.88 | $18.99 | $18.99 | 796,227 |
| 2021-02-17 | $19.74 | $20.07 | $19.34 | $19.62 | $19.62 | 816,349 |
| 2021-02-16 | $20.43 | $20.51 | $19.51 | $19.82 | $19.82 | 1,467,863 |
| 2021-02-12 | $20.83 | $21.71 | $20.09 | $20.21 | $20.21 | 629,703 |
| 2021-02-11 | $21.81 | $21.94 | $20.51 | $20.81 | $20.81 | 715,536 |
| 2021-02-10 | $22.49 | $22.75 | $21.39 | $21.50 | $21.50 | 393,408 |
| 2021-02-09 | $23.23 | $23.23 | $21.84 | $22.31 | $22.31 | 397,896 |
| 2021-02-08 | $23.12 | $23.33 | $22.77 | $22.98 | $22.98 | 676,647 |
| 2021-02-05 | $22.90 | $23.54 | $22.36 | $22.86 | $22.86 | 571,007 |
| 2021-02-04 | $23.20 | $23.54 | $22.39 | $22.58 | $22.58 | 486,020 |
| 2021-02-03 | $22.46 | $23.94 | $22.46 | $23.13 | $23.13 | 563,959 |
| 2021-02-02 | $21.60 | $22.77 | $21.48 | $22.50 | $22.50 | 493,192 |
| 2021-02-01 | $20.79 | $21.35 | $19.85 | $21.26 | $21.26 | 697,740 |
| 2021-01-29 | $20.84 | $21.68 | $19.88 | $20.44 | $20.44 | 389,151 |
| 2021-01-28 | $20.06 | $20.95 | $19.96 | $20.56 | $20.56 | 481,237 |
| 2021-01-27 | $21.67 | $22.09 | $19.80 | $20.05 | $20.05 | 939,478 |
| 2021-01-26 | $24.11 | $24.11 | $22.06 | $22.19 | $22.19 | 583,209 |
| 2021-01-25 | $22.60 | $24.07 | $22.55 | $23.90 | $23.90 | 626,731 |
| 2021-01-22 | $22.29 | $22.81 | $21.70 | $22.55 | $22.55 | 485,599 |
| 2021-01-21 | $23.89 | $23.89 | $22.19 | $22.33 | $22.33 | 691,489 |
| 2021-01-20 | $22.19 | $23.83 | $22.02 | $23.72 | $23.72 | 726,276 |
| 2021-01-19 | $20.74 | $22.45 | $20.70 | $22.17 | $22.17 | 938,035 |
| 2021-01-15 | $20.58 | $21.38 | $20.50 | $20.59 | $20.59 | 463,915 |
| 2021-01-14 | $20.49 | $21.13 | $20.34 | $20.62 | $20.62 | 1,149,975 |
| 2021-01-13 | $20.23 | $20.52 | $20.12 | $20.36 | $20.36 | 871,440 |
| 2021-01-12 | $20.60 | $21.05 | $20.22 | $20.37 | $20.37 | 663,711 |
| 2021-01-11 | $20.21 | $21.05 | $20.21 | $20.47 | $20.47 | 871,496 |
| 2021-01-08 | $21.27 | $21.33 | $20.16 | $20.52 | $20.52 | 680,372 |
| 2021-01-07 | $21.34 | $21.64 | $20.77 | $21.07 | $21.07 | 961,486 |
| 2021-01-06 | $21.45 | $21.94 | $21.09 | $21.34 | $21.34 | 801,275 |
| 2021-01-05 | $22.16 | $22.33 | $21.40 | $21.43 | $21.43 | 548,126 |
| 2021-01-04 | $23.04 | $23.33 | $21.75 | $22.20 | $22.20 | 606,441 |
| 2020-12-31 | $23.63 | $23.68 | $22.44 | $22.86 | $22.86 | 570,591 |
| 2020-12-30 | $23.00 | $24.16 | $23.00 | $23.79 | $23.79 | 582,204 |
| 2020-12-29 | $24.45 | $24.45 | $22.13 | $22.84 | $22.84 | 910,433 |
| 2020-12-28 | $24.45 | $25.10 | $23.75 | $24.50 | $24.50 | 870,830 |
| 2020-12-24 | $25.21 | $25.31 | $24.19 | $24.30 | $24.30 | 303,238 |
| 2020-12-23 | $25.42 | $26.59 | $25.04 | $25.24 | $25.24 | 891,219 |
| 2020-12-22 | $25.20 | $26.01 | $23.95 | $25.52 | $25.52 | 983,442 |
| 2020-12-21 | $24.64 | $25.45 | $24.03 | $25.07 | $25.07 | 884,217 |
| 2020-12-18 | $24.35 | $25.87 | $24.35 | $25.27 | $25.27 | 2,161,395 |
| 2020-12-17 | $27.55 | $28.19 | $22.75 | $24.65 | $24.65 | 3,127,560 |
| 2020-12-16 | $25.19 | $25.38 | $24.35 | $24.72 | $24.72 | 1,781,225 |
| 2020-12-15 | $24.61 | $24.92 | $22.58 | $24.73 | $24.73 | 910,856 |
| 2020-12-14 | $23.50 | $24.65 | $22.95 | $23.76 | $23.76 | 1,144,938 |
| 2020-12-11 | $22.50 | $23.19 | $21.81 | $22.19 | $22.19 | 381,443 |
| 2020-12-10 | $22.50 | $23.95 | $22.35 | $22.69 | $22.69 | 645,856 |
| 2020-12-09 | $23.67 | $24.26 | $21.08 | $22.50 | $22.50 | 949,145 |
| 2020-12-08 | $23.03 | $23.80 | $22.81 | $23.31 | $23.31 | 847,322 |
| 2020-12-07 | $24.69 | $25.32 | $23.00 | $23.15 | $23.15 | 486,149 |
| 2020-12-04 | $22.84 | $24.19 | $22.71 | $24.00 | $24.00 | 563,734 |
| 2020-12-03 | $22.41 | $22.94 | $21.54 | $22.59 | $22.59 | 544,957 |
| 2020-12-02 | $23.44 | $24.26 | $21.54 | $22.29 | $22.29 | 602,798 |
| 2020-12-01 | $23.46 | $25.07 | $23.43 | $23.69 | $23.69 | 541,542 |
| 2020-11-30 | $23.35 | $24.42 | $22.62 | $23.07 | $23.07 | 521,437 |
| 2020-11-27 | $22.80 | $23.55 | $22.52 | $23.07 | $23.07 | 293,699 |
| 2020-11-25 | $22.47 | $23.36 | $22.30 | $22.84 | $22.84 | 381,997 |
| 2020-11-24 | $22.05 | $22.75 | $21.48 | $22.41 | $22.41 | 435,767 |
| 2020-11-23 | $22.70 | $22.97 | $21.95 | $22.00 | $22.00 | 379,204 |
| 2020-11-20 | $21.60 | $22.56 | $21.18 | $22.47 | $22.47 | 425,630 |
| 2020-11-19 | $22.07 | $22.52 | $21.51 | $21.73 | $21.73 | 331,488 |
| 2020-11-18 | $21.75 | $22.65 | $21.63 | $22.21 | $22.21 | 485,386 |
| 2020-11-17 | $21.11 | $21.69 | $20.83 | $21.50 | $21.50 | 279,661 |
| 2020-11-16 | $21.76 | $21.99 | $20.89 | $21.19 | $21.19 | 258,210 |
| 2020-11-13 | $21.42 | $21.83 | $21.24 | $21.49 | $21.49 | 204,155 |
| 2020-11-12 | $21.25 | $21.59 | $20.90 | $21.17 | $21.17 | 263,217 |
| 2020-11-11 | $21.17 | $21.37 | $20.48 | $21.20 | $21.20 | 392,810 |
| 2020-11-10 | $20.42 | $21.50 | $19.92 | $21.21 | $21.21 | 541,521 |
| 2020-11-09 | $20.44 | $21.51 | $19.83 | $20.19 | $20.19 | 916,841 |
| 2020-11-06 | $20.88 | $21.30 | $19.06 | $19.79 | $19.79 | 464,211 |
| 2020-11-05 | $21.35 | $22.65 | $20.80 | $21.00 | $21.00 | 1,419,476 |
| 2020-11-04 | $19.95 | $22.27 | $19.95 | $21.06 | $21.06 | 884,777 |
| 2020-11-03 | $19.46 | $20.31 | $19.40 | $20.01 | $20.01 | 752,008 |
| 2020-11-02 | $19.34 | $19.51 | $18.68 | $19.41 | $19.41 | 428,005 |
| 2020-10-30 | $19.65 | $19.66 | $18.90 | $19.41 | $19.41 | 511,327 |
| 2020-10-29 | $20.47 | $21.46 | $19.70 | $19.87 | $19.87 | 707,558 |
| 2020-10-28 | $20.72 | $20.96 | $20.30 | $20.45 | $20.45 | 569,643 |
| 2020-10-27 | $21.60 | $21.90 | $21.05 | $21.30 | $21.30 | 290,449 |
| 2020-10-26 | $21.65 | $22.06 | $21.01 | $21.74 | $21.74 | 481,214 |
| 2020-10-23 | $22.75 | $23.39 | $21.93 | $22.09 | $22.09 | 292,882 |
| 2020-10-22 | $22.06 | $23.30 | $22.05 | $22.68 | $22.68 | 414,058 |
| 2020-10-21 | $23.18 | $23.37 | $21.99 | $22.07 | $22.07 | 298,905 |
| 2020-10-20 | $23.69 | $24.00 | $23.03 | $23.19 | $23.19 | 315,160 |
| 2020-10-19 | $24.54 | $24.83 | $23.51 | $23.60 | $23.60 | 318,783 |
| 2020-10-16 | $24.39 | $25.26 | $24.27 | $24.41 | $24.41 | 433,706 |
| 2020-10-15 | $25.14 | $25.32 | $23.73 | $24.53 | $24.53 | 325,791 |
| 2020-10-14 | $25.84 | $26.09 | $25.09 | $25.32 | $25.32 | 989,186 |
| 2020-10-13 | $25.31 | $26.12 | $25.31 | $25.75 | $25.75 | 382,304 |
| 2020-10-12 | $25.70 | $25.77 | $24.97 | $25.40 | $25.40 | 315,970 |
| 2020-10-09 | $26.07 | $26.85 | $24.67 | $25.46 | $25.46 | 370,842 |
| 2020-10-08 | $26.16 | $26.23 | $25.42 | $25.75 | $25.75 | 311,566 |
| 2020-10-07 | $25.97 | $26.96 | $25.84 | $25.95 | $25.95 | 809,764 |
| 2020-10-06 | $26.14 | $26.90 | $25.76 | $25.81 | $25.81 | 271,194 |
| 2020-10-05 | $24.52 | $26.09 | $24.52 | $26.00 | $26.00 | 338,669 |
| 2020-10-02 | $25.47 | $25.87 | $24.25 | $24.27 | $24.27 | 373,433 |
| 2020-10-01 | $25.43 | $26.25 | $25.02 | $25.74 | $25.74 | 383,520 |
| 2020-09-30 | $25.15 | $26.10 | $25.03 | $25.19 | $25.19 | 312,569 |
| 2020-09-29 | $25.45 | $25.90 | $24.59 | $25.19 | $25.19 | 267,223 |
| 2020-09-28 | $25.28 | $25.86 | $24.90 | $25.43 | $25.43 | 370,978 |
| 2020-09-25 | $24.51 | $25.22 | $24.51 | $25.03 | $25.03 | 318,227 |
| 2020-09-24 | $24.67 | $25.50 | $23.81 | $24.69 | $24.69 | 422,202 |
| 2020-09-23 | $25.63 | $26.02 | $24.34 | $24.72 | $24.72 | 686,857 |
| 2020-09-22 | $27.54 | $27.96 | $25.58 | $25.79 | $25.79 | 821,965 |
| 2020-09-21 | $30.14 | $30.56 | $27.18 | $27.52 | $27.52 | 932,989 |
| 2020-09-18 | $31.70 | $32.01 | $30.73 | $31.60 | $31.60 | 1,983,439 |
| 2020-09-17 | $28.64 | $31.41 | $28.35 | $31.22 | $31.22 | 1,806,496 |
| 2020-09-16 | $28.48 | $29.46 | $28.34 | $28.79 | $28.79 | 496,689 |
| 2020-09-15 | $29.31 | $29.48 | $27.94 | $28.33 | $28.33 | 414,502 |
| 2020-09-14 | $28.01 | $30.39 | $28.00 | $29.09 | $29.09 | 991,533 |
| 2020-09-11 | $26.77 | $28.88 | $26.71 | $26.87 | $26.87 | 458,399 |
| 2020-09-10 | $27.19 | $28.59 | $26.96 | $26.96 | $26.96 | 351,806 |
| 2020-09-09 | $26.54 | $27.55 | $26.21 | $27.05 | $27.05 | 561,554 |
| 2020-09-08 | $26.16 | $27.31 | $25.48 | $26.43 | $26.43 | 299,282 |
| 2020-09-04 | $26.18 | $26.80 | $24.57 | $26.46 | $26.46 | 407,919 |
| 2020-09-03 | $26.56 | $26.57 | $25.13 | $25.94 | $25.94 | 402,105 |
| 2020-09-02 | $26.11 | $26.95 | $25.44 | $26.64 | $26.64 | 284,802 |
| 2020-09-01 | $28.61 | $28.82 | $24.69 | $26.33 | $26.33 | 1,049,949 |
| 2020-08-31 | $27.72 | $29.15 | $26.99 | $28.94 | $28.94 | 1,063,726 |
| 2020-08-28 | $26.59 | $27.61 | $26.59 | $27.30 | $27.30 | 195,262 |
| 2020-08-27 | $26.94 | $27.07 | $26.02 | $26.71 | $26.71 | 242,462 |
| 2020-08-26 | $27.40 | $27.99 | $26.62 | $27.00 | $27.00 | 325,003 |
| 2020-08-25 | $26.01 | $27.47 | $25.46 | $27.34 | $27.34 | 289,725 |
| 2020-08-24 | $26.46 | $26.82 | $25.81 | $25.93 | $25.93 | 306,727 |
| 2020-08-21 | $26.78 | $26.97 | $25.62 | $26.40 | $26.40 | 356,000 |
| 2020-08-20 | $26.90 | $27.47 | $26.48 | $26.95 | $26.95 | 200,566 |
| 2020-08-19 | $26.63 | $27.56 | $25.67 | $27.14 | $27.14 | 413,464 |
| 2020-08-18 | $27.06 | $27.38 | $25.47 | $26.32 | $26.32 | 384,714 |
| 2020-08-17 | $26.41 | $27.71 | $26.41 | $27.03 | $27.03 | 1,055,388 |
| 2020-08-14 | $27.90 | $27.90 | $26.03 | $26.38 | $26.38 | 348,910 |
| 2020-08-13 | $26.86 | $28.03 | $26.73 | $27.80 | $27.80 | 276,235 |
| 2020-08-12 | $26.78 | $27.03 | $26.30 | $26.67 | $26.67 | 411,103 |
| 2020-08-11 | $28.52 | $28.52 | $25.67 | $26.74 | $26.74 | 515,983 |
| 2020-08-10 | $27.70 | $29.36 | $27.70 | $27.80 | $27.80 | 359,318 |
| 2020-08-07 | $27.63 | $29.20 | $26.93 | $27.42 | $27.42 | 516,048 |
| 2020-08-06 | $27.05 | $27.66 | $26.59 | $27.44 | $27.44 | 251,864 |
| 2020-08-05 | $27.20 | $27.68 | $25.80 | $27.12 | $27.12 | 228,540 |
| 2020-08-04 | $26.25 | $26.77 | $25.64 | $26.58 | $26.58 | 319,450 |
| 2020-08-03 | $24.82 | $27.81 | $24.64 | $26.70 | $26.70 | 510,531 |
| 2020-07-31 | $25.22 | $26.13 | $23.95 | $25.40 | $25.40 | 974,829 |
| 2020-07-30 | $25.81 | $27.63 | $25.51 | $26.75 | $26.75 | 520,467 |
| 2020-07-29 | $25.83 | $26.11 | $25.39 | $25.79 | $25.79 | 346,563 |
| 2020-07-28 | $26.14 | $26.55 | $25.56 | $25.78 | $25.78 | 362,136 |
| 2020-07-27 | $25.24 | $26.50 | $24.64 | $26.32 | $26.32 | 461,448 |
| 2020-07-24 | $25.48 | $25.96 | $24.62 | $25.26 | $25.26 | 444,015 |
| 2020-07-23 | $26.50 | $27.43 | $25.75 | $25.99 | $25.99 | 261,857 |
| 2020-07-22 | $25.85 | $27.25 | $25.85 | $26.64 | $26.64 | 262,446 |
| 2020-07-21 | $28.08 | $28.29 | $26.44 | $26.54 | $26.54 | 401,401 |
| 2020-07-20 | $28.34 | $28.72 | $27.74 | $28.21 | $28.21 | 259,641 |
| 2020-07-17 | $27.87 | $28.42 | $27.21 | $27.97 | $27.97 | 307,300 |
| 2020-07-16 | $28.47 | $28.68 | $27.22 | $27.72 | $27.72 | 301,900 |
| 2020-07-15 | $29.31 | $29.58 | $28.00 | $28.80 | $28.80 | 565,700 |
| 2020-07-14 | $28.81 | $28.81 | $26.97 | $28.34 | $28.34 | 985,800 |
| 2020-07-13 | $30.24 | $31.34 | $28.56 | $28.69 | $28.69 | 468,400 |
| 2020-07-10 | $30.26 | $31.87 | $30.02 | $30.52 | $30.52 | 423,200 |
| 2020-07-09 | $31.48 | $31.79 | $30.34 | $30.68 | $30.68 | 463,800 |
| 2020-07-08 | $30.56 | $32.18 | $30.31 | $31.51 | $31.51 | 979,900 |
| 2020-07-07 | $29.24 | $30.75 | $28.69 | $30.36 | $30.36 | 911,900 |
| 2020-07-06 | $30.15 | $30.33 | $28.57 | $28.87 | $28.87 | 467,300 |
| 2020-07-02 | $29.45 | $30.58 | $28.70 | $29.50 | $29.50 | 1,023,700 |
| 2020-07-01 | $28.18 | $29.22 | $27.91 | $28.87 | $28.87 | 1,001,700 |
| 2020-06-30 | $28.07 | $28.29 | $27.25 | $27.92 | $27.92 | 520,000 |
| 2020-06-29 | $28.18 | $29.42 | $27.80 | $28.28 | $28.28 | 376,500 |
| 2020-06-26 | $28.79 | $29.05 | $27.76 | $27.99 | $27.99 | 864,137 |
| 2020-06-25 | $27.83 | $29.68 | $27.62 | $29.12 | $29.12 | 804,902 |
| 2020-06-24 | $28.49 | $29.60 | $27.50 | $28.05 | $28.05 | 601,458 |
| 2020-06-23 | $28.86 | $29.80 | $28.24 | $28.52 | $28.52 | 877,736 |
| 2020-06-22 | $28.81 | $29.39 | $25.56 | $28.43 | $28.43 | 2,821,227 |
| 2020-06-19 | $26.55 | $29.56 | $26.51 | $28.81 | $28.81 | 2,983,315 |
| 2020-06-18 | $24.90 | $26.23 | $24.48 | $26.15 | $26.15 | 962,511 |
| 2020-06-17 | $22.93 | $25.94 | $22.87 | $25.23 | $25.23 | 1,656,903 |
| 2020-06-16 | $22.57 | $23.12 | $21.54 | $22.75 | $22.75 | 901,364 |
| 2020-06-15 | $19.92 | $22.42 | $19.80 | $22.18 | $22.18 | 813,112 |
| 2020-06-12 | $20.20 | $20.55 | $19.12 | $20.03 | $20.03 | 720,398 |
| 2020-06-11 | $19.24 | $20.32 | $18.79 | $19.82 | $19.82 | 1,161,938 |
| 2020-06-10 | $20.18 | $20.85 | $19.63 | $19.80 | $19.80 | 951,134 |
| 2020-06-09 | $19.80 | $21.26 | $19.60 | $19.99 | $19.99 | 879,764 |
| 2020-06-08 | $19.86 | $20.63 | $19.15 | $20.07 | $20.07 | 1,058,409 |
| 2020-06-05 | $21.05 | $21.87 | $19.62 | $19.97 | $19.97 | 1,024,265 |
| 2020-06-04 | $20.61 | $22.76 | $20.20 | $20.48 | $20.48 | 3,133,299 |
| 2020-06-03 | $21.38 | $21.73 | $20.44 | $21.01 | $21.01 | 1,021,170 |
| 2020-06-02 | $21.59 | $22.24 | $20.70 | $21.96 | $21.96 | 996,138 |
| 2020-06-01 | $20.41 | $22.87 | $19.30 | $21.10 | $21.10 | 2,955,329 |
| 2020-05-29 | $20.98 | $21.21 | $18.43 | $19.24 | $19.24 | 3,509,978 |
| 2020-05-28 | $24.85 | $25.24 | $22.67 | $23.00 | $23.00 | 1,303,999 |
| 2020-05-27 | $23.03 | $23.66 | $22.26 | $23.14 | $23.14 | 1,384,784 |
| 2020-05-26 | $26.56 | $26.78 | $23.40 | $23.64 | $23.64 | 1,168,406 |
| 2020-05-22 | $25.17 | $25.49 | $24.55 | $25.37 | $25.37 | 754,351 |
| 2020-05-21 | $26.16 | $26.26 | $25.15 | $25.16 | $25.16 | 763,935 |
| 2020-05-20 | $25.49 | $25.99 | $24.57 | $25.81 | $25.81 | 929,375 |
| 2020-05-19 | $26.00 | $26.92 | $25.01 | $25.07 | $25.07 | 896,907 |
| 2020-05-18 | $26.63 | $27.41 | $25.77 | $26.10 | $26.10 | 975,682 |
| 2020-05-15 | $24.55 | $25.80 | $24.02 | $25.80 | $25.80 | 935,026 |
| 2020-05-14 | $21.02 | $26.21 | $21.01 | $24.97 | $24.97 | 3,865,183 |
| 2020-05-13 | $27.08 | $28.12 | $25.31 | $26.50 | $26.50 | 3,196,734 |
| 2020-05-12 | $28.73 | $29.50 | $26.32 | $27.15 | $27.15 | 9,447,613 |
| 2020-05-11 | $20.03 | $27.94 | $20.01 | $26.32 | $26.32 | 19,930,368 |
| 2020-05-08 | $21.59 | $22.46 | $19.24 | $20.34 | $20.34 | 5,415,523 |
| 2020-05-07 | $22.76 | $25.00 | $19.85 | $20.73 | $20.73 | 22,391,657 |
| 2020-05-06 | $9.00 | $27.34 | $8.31 | $25.15 | $25.15 | 85,675,947 |
| 2020-05-05 | $7.32 | $7.69 | $7.29 | $7.60 | $7.60 | 379,696 |
| 2020-05-04 | $6.60 | $7.17 | $6.51 | $7.15 | $7.15 | 856,834 |
| 2020-05-01 | $7.20 | $7.28 | $6.61 | $6.68 | $6.68 | 648,867 |
| 2020-04-30 | $7.24 | $7.43 | $7.05 | $7.20 | $7.20 | 381,183 |
| 2020-04-29 | $7.52 | $7.62 | $7.16 | $7.31 | $7.31 | 503,190 |
| 2020-04-28 | $7.74 | $7.74 | $7.11 | $7.23 | $7.23 | 395,759 |
| 2020-04-27 | $7.44 | $7.67 | $7.28 | $7.59 | $7.59 | 397,595 |
| 2020-04-24 | $7.28 | $7.39 | $6.79 | $7.29 | $7.29 | 437,141 |
| 2020-04-23 | $7.12 | $7.81 | $7.05 | $7.19 | $7.19 | 632,586 |
| 2020-04-22 | $7.42 | $7.42 | $6.93 | $7.09 | $7.09 | 531,230 |
| 2020-04-21 | $6.85 | $7.40 | $6.67 | $7.21 | $7.21 | 841,339 |
| 2020-04-20 | $6.30 | $7.33 | $6.20 | $7.00 | $7.00 | 548,772 |
| 2020-04-17 | $5.46 | $6.45 | $5.20 | $6.45 | $6.45 | 974,693 |
| 2020-04-16 | $5.57 | $5.68 | $5.00 | $5.20 | $5.20 | 821,983 |
| 2020-04-15 | $5.59 | $5.65 | $5.31 | $5.54 | $5.54 | 450,546 |
| 2020-04-14 | $5.73 | $6.01 | $5.66 | $5.82 | $5.82 | 680,191 |
| 2020-04-13 | $5.77 | $5.83 | $5.62 | $5.73 | $5.73 | 477,463 |
| 2020-04-09 | $5.49 | $5.80 | $5.37 | $5.76 | $5.76 | 799,667 |
| 2020-04-08 | $5.41 | $5.67 | $5.22 | $5.35 | $5.35 | 1,152,922 |
| 2020-04-07 | $5.76 | $5.88 | $5.25 | $5.29 | $5.29 | 646,210 |
| 2020-04-06 | $5.54 | $5.80 | $5.42 | $5.55 | $5.55 | 834,847 |
| 2020-04-03 | $5.41 | $5.49 | $5.12 | $5.24 | $5.24 | 370,862 |
| 2020-04-02 | $5.29 | $5.44 | $5.08 | $5.41 | $5.41 | 513,390 |
| 2020-04-01 | $5.69 | $5.71 | $5.13 | $5.30 | $5.30 | 726,526 |
| 2020-03-31 | $5.86 | $6.05 | $5.63 | $5.82 | $5.82 | 777,053 |
| 2020-03-30 | $5.89 | $5.99 | $5.60 | $5.89 | $5.89 | 469,685 |
| 2020-03-27 | $5.80 | $6.16 | $5.60 | $5.82 | $5.82 | 362,192 |
| 2020-03-26 | $5.63 | $6.19 | $5.38 | $6.03 | $6.03 | 774,999 |
| 2020-03-25 | $5.52 | $5.70 | $5.23 | $5.59 | $5.59 | 486,847 |
| 2020-03-24 | $5.11 | $5.49 | $5.03 | $5.49 | $5.49 | 574,066 |
| 2020-03-23 | $5.00 | $5.23 | $4.67 | $4.86 | $4.86 | 599,175 |
| 2020-03-20 | $4.75 | $5.16 | $4.56 | $4.86 | $4.86 | 905,436 |
| 2020-03-19 | $4.24 | $5.08 | $4.21 | $4.78 | $4.78 | 581,678 |
| 2020-03-18 | $4.34 | $4.94 | $4.04 | $4.28 | $4.28 | 547,273 |
| 2020-03-17 | $4.60 | $4.90 | $4.41 | $4.70 | $4.70 | 1,032,929 |
| 2020-03-16 | $4.98 | $5.00 | $4.07 | $4.50 | $4.50 | 1,198,008 |
| 2020-03-13 | $6.28 | $6.28 | $4.65 | $6.25 | $6.25 | 1,414,870 |
| 2020-03-12 | $6.01 | $6.32 | $5.50 | $5.88 | $5.88 | 684,792 |
| 2020-03-11 | $7.05 | $7.12 | $6.36 | $6.49 | $6.49 | 552,305 |
| 2020-03-10 | $6.97 | $7.43 | $6.87 | $7.24 | $7.24 | 1,048,710 |
| 2020-03-09 | $6.87 | $7.04 | $6.53 | $6.54 | $6.54 | 482,222 |
| 2020-03-06 | $7.47 | $8.01 | $7.20 | $7.42 | $7.42 | 587,538 |
| 2020-03-05 | $8.10 | $8.35 | $7.72 | $7.78 | $7.78 | 1,101,764 |
| 2020-03-04 | $8.59 | $8.85 | $8.36 | $8.50 | $8.50 | 557,684 |
| 2020-03-03 | $8.83 | $9.37 | $8.60 | $8.65 | $8.65 | 758,455 |
| 2020-03-02 | $8.96 | $8.99 | $8.42 | $8.89 | $8.89 | 517,884 |
| 2020-02-28 | $9.69 | $10.15 | $8.52 | $8.77 | $8.77 | 580,568 |
| 2020-02-27 | $11.94 | $11.94 | $10.11 | $10.13 | $10.13 | 467,933 |
| 2020-02-26 | $10.95 | $12.55 | $10.80 | $12.01 | $12.01 | 833,078 |
| 2020-02-25 | $11.12 | $11.30 | $10.75 | $10.99 | $10.99 | 458,707 |
| 2020-02-24 | $10.97 | $11.22 | $10.75 | $11.07 | $11.07 | 514,590 |
| 2020-02-21 | $11.48 | $11.68 | $11.11 | $11.45 | $11.45 | 426,120 |
| 2020-02-20 | $10.84 | $11.63 | $10.72 | $11.50 | $11.50 | 460,475 |
| 2020-02-19 | $10.50 | $11.03 | $10.32 | $10.84 | $10.84 | 363,873 |
| 2020-02-18 | $10.10 | $10.53 | $10.10 | $10.50 | $10.50 | 264,088 |
| 2020-02-14 | $10.25 | $10.26 | $9.98 | $10.16 | $10.16 | 218,934 |
| 2020-02-13 | $9.95 | $10.28 | $9.79 | $10.24 | $10.24 | 299,375 |
| 2020-02-12 | $10.36 | $10.47 | $9.82 | $10.04 | $10.04 | 220,847 |
| 2020-02-11 | $10.11 | $10.50 | $9.91 | $10.24 | $10.24 | 362,102 |
| 2020-02-10 | $9.70 | $10.08 | $9.61 | $10.06 | $10.06 | 282,182 |
| 2020-02-07 | $9.57 | $9.82 | $9.47 | $9.51 | $9.51 | 280,138 |
| 2020-02-06 | $10.10 | $10.22 | $9.67 | $9.71 | $9.71 | 245,944 |
| 2020-02-05 | $9.98 | $10.35 | $9.96 | $10.03 | $10.03 | 333,089 |
| 2020-02-04 | $9.78 | $10.00 | $9.67 | $9.81 | $9.81 | 286,387 |
| 2020-02-03 | $9.34 | $9.63 | $9.28 | $9.63 | $9.63 | 218,320 |
| 2020-01-31 | $9.64 | $9.75 | $9.17 | $9.25 | $9.25 | 298,635 |
| 2020-01-30 | $9.85 | $9.98 | $9.64 | $9.70 | $9.70 | 253,031 |
| 2020-01-29 | $10.50 | $10.51 | $9.91 | $9.96 | $9.96 | 202,754 |
| 2020-01-28 | $10.34 | $10.55 | $10.23 | $10.43 | $10.43 | 249,525 |
| 2020-01-27 | $10.58 | $10.75 | $10.24 | $10.25 | $10.25 | 184,276 |
| 2020-01-24 | $11.46 | $11.54 | $10.64 | $10.80 | $10.80 | 384,829 |
| 2020-01-23 | $11.73 | $11.80 | $11.21 | $11.40 | $11.40 | 359,471 |
| 2020-01-22 | $12.21 | $12.51 | $11.72 | $11.74 | $11.74 | 301,013 |
| 2020-01-21 | $11.58 | $12.24 | $11.58 | $12.11 | $12.11 | 513,099 |
| 2020-01-17 | $11.66 | $11.85 | $11.19 | $11.26 | $11.26 | 401,394 |
| 2020-01-16 | $11.85 | $11.94 | $11.36 | $11.59 | $11.59 | 407,214 |
| 2020-01-15 | $11.94 | $12.17 | $11.70 | $11.72 | $11.72 | 466,067 |
| 2020-01-14 | $11.47 | $11.99 | $11.27 | $11.91 | $11.91 | 556,206 |
| 2020-01-13 | $11.12 | $11.58 | $10.59 | $11.54 | $11.54 | 948,112 |
| 2020-01-10 | $11.21 | $11.64 | $10.88 | $11.06 | $11.06 | 1,098,215 |
| 2020-01-09 | $11.05 | $11.39 | $11.00 | $11.38 | $11.38 | 363,577 |
| 2020-01-08 | $10.59 | $11.06 | $10.52 | $10.94 | $10.94 | 345,034 |
| 2020-01-07 | $10.66 | $10.79 | $10.48 | $10.57 | $10.57 | 707,446 |
| 2020-01-06 | $10.66 | $10.89 | $10.56 | $10.74 | $10.74 | 387,871 |
| 2020-01-03 | $10.52 | $10.99 | $10.51 | $10.94 | $10.94 | 367,981 |
| 2020-01-02 | $11.00 | $11.00 | $10.40 | $10.78 | $10.78 | 616,220 |
| 2019-12-31 | $10.42 | $10.94 | $10.36 | $10.88 | $10.88 | 709,891 |
| 2019-12-30 | $10.72 | $10.80 | $10.45 | $10.48 | $10.48 | 248,930 |
| 2019-12-27 | $10.98 | $11.00 | $10.64 | $10.76 | $10.76 | 300,010 |
| 2019-12-26 | $11.23 | $11.23 | $10.78 | $10.88 | $10.88 | 284,587 |
| 2019-12-24 | $10.89 | $11.24 | $10.83 | $11.23 | $11.23 | 208,190 |
| 2019-12-23 | $10.99 | $11.09 | $10.67 | $11.02 | $11.02 | 349,217 |
| 2019-12-20 | $11.00 | $11.07 | $10.69 | $10.89 | $10.89 | 661,428 |
| 2019-12-19 | $10.99 | $11.11 | $10.62 | $10.96 | $10.96 | 494,682 |
| 2019-12-18 | $10.10 | $10.72 | $10.08 | $10.58 | $10.58 | 570,887 |
| 2019-12-17 | $10.01 | $10.25 | $9.98 | $10.17 | $10.17 | 825,614 |
| 2019-12-16 | $10.65 | $10.81 | $9.91 | $10.02 | $10.02 | 528,079 |
| 2019-12-13 | $10.31 | $10.67 | $10.15 | $10.59 | $10.59 | 471,723 |
| 2019-12-12 | $9.58 | $10.39 | $9.34 | $10.33 | $10.33 | 676,022 |
| 2019-12-11 | $9.47 | $10.55 | $7.94 | $9.69 | $9.69 | 1,794,320 |
| 2019-12-10 | $9.85 | $9.90 | $9.07 | $9.33 | $9.33 | 1,183,978 |
| 2019-12-09 | $9.76 | $9.96 | $9.73 | $9.83 | $9.83 | 430,724 |
| 2019-12-06 | $9.33 | $9.69 | $9.25 | $9.68 | $9.68 | 271,427 |
| 2019-12-05 | $9.73 | $9.73 | $9.20 | $9.26 | $9.26 | 764,987 |
| 2019-12-04 | $9.30 | $9.71 | $9.23 | $9.68 | $9.68 | 615,039 |
| 2019-12-03 | $9.24 | $9.40 | $9.08 | $9.30 | $9.30 | 301,602 |
| 2019-12-02 | $9.43 | $9.52 | $8.98 | $9.28 | $9.28 | 449,169 |
| 2019-11-29 | $9.34 | $9.57 | $9.23 | $9.47 | $9.47 | 161,173 |
| 2019-11-27 | $9.35 | $9.45 | $9.23 | $9.39 | $9.39 | 296,502 |
| 2019-11-26 | $9.27 | $9.40 | $8.92 | $9.30 | $9.30 | 546,402 |
| 2019-11-25 | $8.80 | $9.34 | $8.71 | $9.27 | $9.27 | 763,325 |
| 2019-11-22 | $8.56 | $8.79 | $8.35 | $8.66 | $8.66 | 384,246 |
| 2019-11-21 | $7.59 | $8.64 | $7.43 | $8.64 | $8.64 | 1,334,915 |
| 2019-11-20 | $8.53 | $8.80 | $8.43 | $8.63 | $8.63 | 484,551 |
| 2019-11-19 | $8.51 | $8.75 | $8.41 | $8.67 | $8.67 | 300,762 |
| 2019-11-18 | $8.64 | $8.77 | $8.23 | $8.45 | $8.45 | 299,982 |
| 2019-11-15 | $8.44 | $8.69 | $8.33 | $8.64 | $8.64 | 405,447 |
| 2019-11-14 | $8.16 | $8.46 | $8.00 | $8.38 | $8.38 | 509,426 |
| 2019-11-13 | $8.19 | $8.49 | $8.08 | $8.21 | $8.21 | 418,557 |
| 2019-11-12 | $8.00 | $8.44 | $7.90 | $8.25 | $8.25 | 667,762 |
| 2019-11-11 | $8.23 | $8.40 | $7.88 | $7.95 | $7.95 | 1,202,916 |
| 2019-11-08 | $8.42 | $8.61 | $8.24 | $8.25 | $8.25 | 534,905 |
| 2019-11-07 | $8.31 | $8.79 | $8.31 | $8.42 | $8.42 | 635,086 |
| 2019-11-06 | $8.53 | $8.57 | $8.34 | $8.37 | $8.37 | 578,086 |
| 2019-11-05 | $8.60 | $8.68 | $8.35 | $8.50 | $8.50 | 545,074 |
| 2019-11-04 | $8.86 | $8.90 | $8.57 | $8.58 | $8.58 | 522,196 |
| 2019-11-01 | $8.56 | $8.91 | $8.47 | $8.83 | $8.83 | 374,139 |
| 2019-10-31 | $8.65 | $8.77 | $8.31 | $8.50 | $8.50 | 448,554 |
| 2019-10-30 | $8.79 | $8.84 | $8.43 | $8.65 | $8.65 | 422,890 |
| 2019-10-29 | $8.90 | $9.03 | $8.58 | $8.79 | $8.79 | 504,741 |
| 2019-10-28 | $8.84 | $9.09 | $8.79 | $8.87 | $8.87 | 533,378 |
| 2019-10-25 | $8.92 | $9.08 | $8.65 | $8.71 | $8.71 | 805,390 |
| 2019-10-24 | $9.41 | $9.66 | $8.87 | $9.00 | $9.00 | 801,355 |
| 2019-10-23 | $10.00 | $10.14 | $9.24 | $9.35 | $9.35 | 2,363,519 |
| 2019-10-22 | $11.41 | $11.68 | $10.97 | $11.03 | $11.03 | 232,771 |
| 2019-10-21 | $11.01 | $11.56 | $10.56 | $11.38 | $11.38 | 659,710 |
| 2019-10-18 | $11.33 | $11.45 | $10.92 | $11.00 | $11.00 | 549,177 |
| 2019-10-17 | $11.23 | $11.52 | $11.18 | $11.45 | $11.45 | 269,695 |
| 2019-10-16 | $11.49 | $11.66 | $11.14 | $11.16 | $11.16 | 238,131 |
| 2019-10-15 | $11.24 | $11.59 | $11.16 | $11.50 | $11.50 | 295,924 |
| 2019-10-14 | $11.26 | $11.60 | $11.05 | $11.24 | $11.24 | 232,736 |
| 2019-10-11 | $11.31 | $11.57 | $11.24 | $11.38 | $11.38 | 350,887 |
| 2019-10-10 | $10.88 | $11.38 | $10.75 | $11.32 | $11.32 | 232,324 |
| 2019-10-09 | $11.60 | $11.62 | $10.84 | $10.88 | $10.88 | 315,110 |
| 2019-10-08 | $11.74 | $11.74 | $11.40 | $11.52 | $11.52 | 364,537 |
| 2019-10-07 | $12.07 | $12.25 | $11.79 | $11.87 | $11.87 | 275,918 |
| 2019-10-04 | $12.37 | $12.51 | $11.68 | $12.18 | $12.18 | 332,513 |
| 2019-10-03 | $11.87 | $12.55 | $11.67 | $12.27 | $12.27 | 257,552 |
| 2019-10-02 | $11.89 | $12.07 | $11.40 | $11.81 | $11.81 | 378,198 |
| 2019-10-01 | $12.73 | $13.14 | $12.00 | $12.02 | $12.02 | 394,872 |
| 2019-09-30 | $12.52 | $13.03 | $12.33 | $12.76 | $12.76 | 287,443 |
| 2019-09-27 | $12.42 | $13.47 | $12.36 | $12.44 | $12.44 | 343,629 |
| 2019-09-26 | $12.90 | $13.07 | $12.36 | $12.51 | $12.51 | 289,986 |
| 2019-09-25 | $13.07 | $13.26 | $12.79 | $12.97 | $12.97 | 238,602 |
| 2019-09-24 | $13.41 | $13.41 | $12.71 | $13.05 | $13.05 | 409,618 |
| 2019-09-23 | $12.88 | $13.54 | $12.87 | $13.33 | $13.33 | 371,553 |
| 2019-09-20 | $12.97 | $13.28 | $12.66 | $12.88 | $12.88 | 2,101,149 |
| 2019-09-19 | $12.84 | $13.50 | $12.53 | $13.01 | $13.01 | 382,732 |
| 2019-09-18 | $13.12 | $13.20 | $12.55 | $12.90 | $12.90 | 665,147 |
| 2019-09-17 | $13.30 | $13.42 | $12.99 | $13.13 | $13.13 | 382,697 |
| 2019-09-16 | $13.01 | $13.53 | $12.86 | $13.33 | $13.33 | 1,030,124 |
| 2019-09-13 | $13.55 | $13.80 | $12.79 | $13.08 | $13.08 | 443,167 |
| 2019-09-12 | $14.33 | $14.39 | $13.55 | $13.59 | $13.59 | 561,433 |
| 2019-09-11 | $14.42 | $14.68 | $14.10 | $14.35 | $14.35 | 378,342 |
| 2019-09-10 | $13.36 | $14.43 | $13.36 | $14.42 | $14.42 | 541,347 |
| 2019-09-09 | $13.36 | $13.67 | $13.10 | $13.42 | $13.42 | 225,711 |
| 2019-09-06 | $13.74 | $13.76 | $13.26 | $13.31 | $13.31 | 413,984 |
| 2019-09-05 | $13.93 | $14.08 | $13.56 | $13.66 | $13.66 | 290,478 |
| 2019-09-04 | $13.84 | $13.97 | $13.23 | $13.88 | $13.88 | 460,493 |
| 2019-09-03 | $14.34 | $14.57 | $13.69 | $13.71 | $13.71 | 440,271 |
| 2019-08-30 | $14.53 | $14.61 | $14.16 | $14.34 | $14.34 | 118,459 |
| 2019-08-29 | $14.48 | $14.56 | $14.02 | $14.47 | $14.47 | 214,906 |
| 2019-08-28 | $13.86 | $14.35 | $13.85 | $14.31 | $14.31 | 177,332 |
| 2019-08-27 | $14.33 | $14.75 | $13.85 | $13.95 | $13.95 | 242,649 |
| 2019-08-26 | $14.40 | $14.40 | $14.00 | $14.32 | $14.32 | 281,782 |
| 2019-08-23 | $15.06 | $15.24 | $14.20 | $14.28 | $14.28 | 394,250 |
| 2019-08-22 | $15.35 | $15.40 | $15.09 | $15.12 | $15.12 | 372,971 |
| 2019-08-21 | $15.40 | $15.47 | $15.20 | $15.37 | $15.37 | 240,196 |
| 2019-08-20 | $15.15 | $15.41 | $14.88 | $15.32 | $15.32 | 278,556 |
| 2019-08-19 | $15.23 | $15.32 | $15.06 | $15.18 | $15.18 | 281,845 |
| 2019-08-16 | $14.50 | $15.09 | $14.49 | $15.07 | $15.07 | 361,033 |
| 2019-08-15 | $14.99 | $15.48 | $14.43 | $14.48 | $14.48 | 384,590 |
| 2019-08-14 | $14.19 | $15.25 | $14.00 | $14.92 | $14.92 | 673,052 |
| 2019-08-13 | $13.93 | $14.50 | $13.90 | $14.39 | $14.39 | 230,135 |
| 2019-08-12 | $14.15 | $14.33 | $13.90 | $13.97 | $13.97 | 232,405 |
| 2019-08-09 | $14.50 | $14.80 | $14.29 | $14.33 | $14.33 | 287,846 |
| 2019-08-08 | $14.17 | $14.66 | $14.08 | $14.56 | $14.56 | 391,075 |
| 2019-08-07 | $14.05 | $14.28 | $13.71 | $14.17 | $14.17 | 312,683 |
| 2019-08-06 | $13.50 | $14.08 | $13.24 | $14.06 | $14.06 | 390,521 |
| 2019-08-05 | $13.59 | $13.76 | $13.05 | $13.37 | $13.37 | 701,063 |
| 2019-08-02 | $14.64 | $14.69 | $13.70 | $13.93 | $13.93 | 406,991 |
| 2019-08-01 | $14.08 | $15.14 | $13.84 | $14.67 | $14.67 | 761,772 |
| 2019-07-31 | $14.79 | $14.87 | $14.34 | $14.39 | $14.39 | 409,555 |
| 2019-07-30 | $14.01 | $14.74 | $13.88 | $14.71 | $14.71 | 390,827 |
| 2019-07-29 | $14.23 | $14.47 | $13.69 | $14.01 | $14.01 | 320,735 |
| 2019-07-26 | $13.52 | $14.26 | $13.39 | $14.23 | $14.23 | 350,850 |
| 2019-07-25 | $13.67 | $13.83 | $13.33 | $13.44 | $13.44 | 770,415 |
| 2019-07-24 | $14.05 | $14.15 | $13.67 | $13.73 | $13.73 | 598,529 |
| 2019-07-23 | $14.54 | $14.59 | $13.99 | $14.04 | $14.04 | 655,873 |
| 2019-07-22 | $14.80 | $14.89 | $14.48 | $14.49 | $14.49 | 377,011 |
| 2019-07-19 | $15.17 | $15.18 | $14.66 | $14.69 | $14.69 | 335,911 |
| 2019-07-18 | $15.45 | $15.45 | $15.01 | $15.14 | $15.14 | 439,471 |
| 2019-07-17 | $15.20 | $15.42 | $14.79 | $15.17 | $15.17 | 453,333 |
| 2019-07-16 | $15.92 | $16.01 | $15.13 | $15.21 | $15.21 | 365,900 |
| 2019-07-15 | $15.80 | $15.95 | $15.55 | $15.92 | $15.92 | 211,460 |
| 2019-07-12 | $15.79 | $15.91 | $15.52 | $15.87 | $15.87 | 260,182 |
| 2019-07-11 | $16.26 | $16.29 | $15.55 | $15.79 | $15.79 | 523,783 |
| 2019-07-10 | $16.40 | $16.59 | $15.96 | $16.09 | $16.09 | 338,533 |
| 2019-07-09 | $16.06 | $16.71 | $16.05 | $16.43 | $16.43 | 520,322 |
| 2019-07-08 | $16.24 | $16.43 | $15.95 | $16.19 | $16.19 | 502,893 |
| 2019-07-05 | $17.30 | $17.45 | $16.29 | $16.35 | $16.35 | 425,524 |
| 2019-07-03 | $16.95 | $17.48 | $16.84 | $17.48 | $17.48 | 294,104 |
| 2019-07-02 | $17.33 | $17.33 | $16.02 | $16.78 | $16.78 | 502,904 |
| 2019-07-01 | $17.26 | $17.50 | $16.86 | $17.29 | $17.29 | 415,499 |
| 2019-06-28 | $16.69 | $17.11 | $16.55 | $16.97 | $16.97 | 2,292,526 |
| 2019-06-27 | $16.26 | $16.69 | $16.17 | $16.65 | $16.65 | 423,876 |
| 2019-06-26 | $16.40 | $16.76 | $16.13 | $16.20 | $16.20 | 385,493 |
| 2019-06-25 | $16.36 | $16.84 | $16.07 | $16.42 | $16.42 | 391,451 |
| 2019-06-24 | $16.59 | $16.69 | $16.13 | $16.23 | $16.23 | 752,819 |
| 2019-06-21 | $16.27 | $17.36 | $15.89 | $16.64 | $16.64 | 2,534,674 |
| 2019-06-20 | $16.81 | $16.98 | $16.33 | $16.38 | $16.38 | 393,409 |
| 2019-06-19 | $16.83 | $17.08 | $16.57 | $16.73 | $16.73 | 375,999 |
| 2019-06-18 | $15.99 | $16.88 | $15.89 | $16.75 | $16.75 | 611,769 |
| 2019-06-17 | $15.28 | $16.10 | $15.22 | $16.06 | $16.06 | 646,157 |
| 2019-06-14 | $15.26 | $15.30 | $14.84 | $15.22 | $15.22 | 522,582 |
| 2019-06-13 | $15.01 | $15.41 | $14.94 | $15.32 | $15.32 | 323,163 |
| 2019-06-12 | $14.86 | $15.13 | $14.56 | $14.99 | $14.99 | 292,706 |
| 2019-06-11 | $15.44 | $15.63 | $14.86 | $14.90 | $14.90 | 500,139 |
| 2019-06-10 | $15.06 | $15.56 | $14.90 | $15.33 | $15.33 | 710,805 |
| 2019-06-07 | $14.44 | $14.95 | $14.27 | $14.91 | $14.91 | 619,014 |
| 2019-06-06 | $14.62 | $15.00 | $13.94 | $14.51 | $14.51 | 822,457 |
| 2019-06-05 | $15.61 | $15.69 | $14.40 | $14.66 | $14.66 | 1,377,802 |
| 2019-06-04 | $18.74 | $19.09 | $14.50 | $15.58 | $15.58 | 4,811,943 |
| 2019-06-03 | $18.34 | $18.75 | $17.86 | $18.71 | $18.71 | 765,702 |
| 2019-05-31 | $17.37 | $18.52 | $16.99 | $18.34 | $18.34 | 2,277,515 |
| 2019-05-30 | $18.35 | $18.46 | $17.44 | $17.51 | $17.51 | 490,310 |
| 2019-05-29 | $18.41 | $19.08 | $18.05 | $18.50 | $18.50 | 467,260 |
| 2019-05-28 | $18.79 | $19.05 | $18.32 | $18.39 | $18.39 | 782,033 |
| 2019-05-24 | $18.63 | $19.04 | $18.44 | $18.85 | $18.85 | 543,261 |
| 2019-05-23 | $18.24 | $18.77 | $17.91 | $18.63 | $18.63 | 501,655 |
| 2019-05-22 | $18.77 | $19.24 | $18.19 | $18.43 | $18.43 | 1,392,839 |
| 2019-05-21 | $18.25 | $18.75 | $18.03 | $18.74 | $18.74 | 482,735 |
| 2019-05-20 | $18.50 | $18.67 | $18.15 | $18.24 | $18.24 | 878,923 |
| 2019-05-17 | $17.81 | $18.77 | $17.75 | $18.71 | $18.71 | 1,051,459 |
| 2019-05-16 | $18.27 | $18.65 | $17.16 | $18.00 | $18.00 | 2,563,942 |
| 2019-05-15 | $16.40 | $16.40 | $15.24 | $16.27 | $16.27 | 2,031,643 |
| 2019-05-14 | $16.25 | $16.98 | $16.09 | $16.53 | $16.53 | 701,934 |
| 2019-05-13 | $17.01 | $17.18 | $16.20 | $16.25 | $16.25 | 509,437 |
| 2019-05-10 | $17.26 | $17.82 | $17.04 | $17.42 | $17.42 | 565,739 |
| 2019-05-09 | $17.43 | $17.59 | $17.00 | $17.43 | $17.43 | 608,841 |
| 2019-05-08 | $17.69 | $18.23 | $17.39 | $17.55 | $17.55 | 970,475 |
| 2019-05-07 | $18.13 | $18.64 | $17.64 | $17.84 | $17.84 | 966,744 |
| 2019-05-06 | $17.61 | $18.47 | $17.53 | $18.39 | $18.39 | 1,039,175 |
| 2019-05-03 | $18.40 | $18.48 | $17.61 | $17.90 | $17.90 | 953,678 |
| 2019-05-02 | $15.58 | $17.47 | $15.58 | $17.34 | $17.34 | 767,253 |
| 2019-05-01 | $16.71 | $17.37 | $16.51 | $16.78 | $16.78 | 583,195 |
| 2019-04-30 | $17.11 | $17.16 | $16.40 | $16.77 | $16.77 | 945,633 |
| 2019-04-29 | $16.87 | $17.56 | $16.80 | $17.25 | $17.25 | 1,252,204 |
| 2019-04-26 | $16.58 | $17.02 | $16.33 | $16.88 | $16.88 | 741,737 |
| 2019-04-25 | $16.48 | $16.74 | $16.12 | $16.65 | $16.65 | 322,870 |
| 2019-04-24 | $16.94 | $16.94 | $16.24 | $16.50 | $16.50 | 686,875 |
| 2019-04-23 | $16.29 | $16.89 | $16.13 | $16.81 | $16.81 | 449,319 |
| 2019-04-22 | $16.13 | $16.39 | $16.00 | $16.31 | $16.31 | 446,757 |
| 2019-04-18 | $16.40 | $16.59 | $15.78 | $16.21 | $16.21 | 438,427 |
| 2019-04-17 | $17.54 | $17.79 | $16.22 | $16.35 | $16.35 | 845,984 |
| 2019-04-16 | $17.59 | $17.64 | $16.85 | $16.88 | $16.88 | 319,591 |
| 2019-04-15 | $17.50 | $17.73 | $17.34 | $17.49 | $17.49 | 389,843 |
| 2019-04-12 | $17.67 | $17.76 | $17.22 | $17.41 | $17.41 | 672,543 |
| 2019-04-11 | $18.52 | $18.95 | $17.72 | $17.75 | $17.75 | 557,925 |
| 2019-04-10 | $18.68 | $18.81 | $18.18 | $18.34 | $18.34 | 818,372 |
| 2019-04-09 | $19.36 | $19.45 | $18.52 | $18.62 | $18.62 | 537,692 |
| 2019-04-08 | $19.63 | $19.63 | $19.24 | $19.37 | $19.37 | 456,090 |
| 2019-04-05 | $19.37 | $19.80 | $19.18 | $19.71 | $19.71 | 532,961 |
| 2019-04-04 | $19.08 | $19.55 | $18.95 | $19.23 | $19.23 | 518,168 |
| 2019-04-03 | $18.93 | $19.30 | $18.83 | $19.04 | $19.04 | 419,102 |
| 2019-04-02 | $18.58 | $18.97 | $18.36 | $18.79 | $18.79 | 517,111 |
| 2019-04-01 | $18.15 | $18.79 | $17.81 | $18.53 | $18.53 | 780,440 |
| 2019-03-29 | $17.71 | $18.30 | $17.08 | $17.98 | $17.98 | 1,001,675 |
| 2019-03-28 | $18.54 | $18.65 | $17.27 | $17.51 | $17.51 | 1,041,713 |
| 2019-03-27 | $19.92 | $19.92 | $18.62 | $18.65 | $18.65 | 914,166 |
| 2019-03-26 | $19.71 | $20.13 | $19.70 | $19.94 | $19.94 | 377,124 |
| 2019-03-25 | $18.98 | $19.81 | $18.98 | $19.62 | $19.62 | 570,548 |
| 2019-03-22 | $19.67 | $19.89 | $18.94 | $18.98 | $18.98 | 695,524 |
| 2019-03-21 | $19.04 | $20.05 | $19.04 | $19.82 | $19.82 | 493,153 |
| 2019-03-20 | $18.91 | $19.68 | $18.64 | $19.24 | $19.24 | 846,344 |
| 2019-03-19 | $19.08 | $19.12 | $18.62 | $18.89 | $18.89 | 757,728 |
| 2019-03-18 | $19.17 | $19.38 | $18.97 | $19.08 | $19.08 | 660,667 |
| 2019-03-15 | $19.32 | $19.40 | $18.88 | $19.13 | $19.13 | 2,748,841 |
| 2019-03-14 | $20.25 | $20.79 | $19.24 | $19.25 | $19.25 | 539,787 |
| 2019-03-13 | $19.73 | $20.30 | $19.28 | $20.18 | $20.18 | 3,458,526 |
| 2019-03-12 | $19.75 | $19.83 | $19.37 | $19.64 | $19.64 | 309,234 |
| 2019-03-11 | $19.27 | $19.92 | $19.27 | $19.76 | $19.76 | 2,131,172 |
| 2019-03-08 | $18.94 | $19.78 | $18.94 | $19.33 | $19.33 | 514,359 |
| 2019-03-07 | $19.15 | $19.37 | $18.61 | $19.07 | $19.07 | 1,005,306 |
| 2019-03-06 | $20.16 | $20.17 | $19.03 | $19.23 | $19.23 | 1,281,458 |
| 2019-03-05 | $20.21 | $20.89 | $19.96 | $20.09 | $20.09 | 741,446 |
| 2019-03-04 | $20.75 | $20.95 | $19.22 | $20.25 | $20.25 | 1,077,209 |
| 2019-03-01 | $20.20 | $20.70 | $19.93 | $20.47 | $20.47 | 725,896 |
| 2019-02-28 | $21.12 | $21.14 | $19.78 | $20.00 | $20.00 | 1,650,821 |
| 2019-02-27 | $20.65 | $21.19 | $19.63 | $21.13 | $21.13 | 1,259,991 |
| 2019-02-26 | $21.62 | $21.62 | $20.68 | $20.84 | $20.84 | 1,330,568 |
| 2019-02-25 | $21.56 | $22.35 | $21.48 | $21.73 | $21.73 | 1,358,218 |
| 2019-02-22 | $21.88 | $22.00 | $21.15 | $21.21 | $21.21 | 1,312,100 |
| 2019-02-21 | $22.22 | $22.38 | $21.26 | $21.88 | $21.88 | 780,448 |
| 2019-02-20 | $22.06 | $22.57 | $21.64 | $22.23 | $22.23 | 1,368,171 |
| 2019-02-19 | $21.80 | $22.27 | $21.47 | $22.15 | $22.15 | 2,348,627 |
| 2019-02-15 | $21.16 | $22.09 | $20.75 | $21.84 | $21.84 | 1,385,723 |
| 2019-02-14 | $21.27 | $21.27 | $20.47 | $21.12 | $21.12 | 1,239,712 |
| 2019-02-13 | $22.36 | $22.66 | $21.25 | $21.29 | $21.29 | 5,659,795 |
| 2019-02-12 | $21.42 | $21.76 | $20.23 | $20.99 | $20.99 | 1,180,336 |
| 2019-02-11 | $22.44 | $23.26 | $20.76 | $21.37 | $21.37 | 1,578,069 |
| 2019-02-08 | $22.76 | $23.30 | $21.43 | $22.44 | $22.44 | 2,242,153 |
| 2019-02-07 | $26.15 | $26.39 | $22.86 | $22.87 | $22.87 | 3,734,955 |
| 2019-02-06 | $29.37 | $32.32 | $24.60 | $25.60 | $25.60 | 25,949,913 |
| 2019-02-05 | $11.35 | $11.74 | $11.10 | $11.11 | $11.11 | 374,127 |
| 2019-02-04 | $10.57 | $11.85 | $9.87 | $11.35 | $11.35 | 1,565,578 |
| 2019-02-01 | $11.74 | $11.74 | $11.21 | $11.43 | $11.43 | 397,374 |
| 2019-01-31 | $11.40 | $11.81 | $11.37 | $11.73 | $11.73 | 341,823 |
| 2019-01-30 | $11.46 | $11.62 | $11.04 | $11.43 | $11.43 | 456,794 |
| 2019-01-29 | $11.39 | $12.05 | $11.19 | $11.54 | $11.54 | 507,971 |
| 2019-01-28 | $11.59 | $11.61 | $11.04 | $11.35 | $11.35 | 426,180 |
| 2019-01-25 | $11.50 | $12.49 | $11.02 | $11.70 | $11.70 | 1,530,569 |
| 2019-01-24 | $11.32 | $11.51 | $11.00 | $11.44 | $11.44 | 375,547 |
| 2019-01-23 | $11.50 | $12.04 | $11.32 | $11.40 | $11.40 | 669,764 |
| 2019-01-22 | $12.22 | $12.28 | $11.16 | $11.53 | $11.53 | 725,686 |
| 2019-01-18 | $12.58 | $12.79 | $12.19 | $12.31 | $12.31 | 296,546 |
| 2019-01-17 | $12.83 | $12.93 | $12.29 | $12.54 | $12.54 | 520,894 |
| 2019-01-16 | $13.54 | $13.79 | $12.82 | $12.83 | $12.83 | 641,807 |
| 2019-01-15 | $13.66 | $13.76 | $13.16 | $13.53 | $13.53 | 363,885 |
| 2019-01-14 | $14.16 | $14.22 | $13.47 | $13.51 | $13.51 | 404,910 |
| 2019-01-11 | $13.77 | $14.60 | $13.59 | $14.30 | $14.30 | 580,983 |
| 2019-01-10 | $13.73 | $14.07 | $13.36 | $13.86 | $13.86 | 750,545 |
| 2019-01-09 | $14.16 | $14.32 | $13.70 | $13.83 | $13.83 | 384,760 |
| 2019-01-08 | $14.15 | $14.28 | $13.57 | $14.27 | $14.27 | 393,253 |
| 2019-01-07 | $13.39 | $14.12 | $13.28 | $14.05 | $14.05 | 457,204 |
| 2019-01-04 | $12.79 | $13.34 | $12.42 | $13.30 | $13.30 | 372,516 |
| 2019-01-03 | $12.68 | $12.91 | $12.34 | $12.60 | $12.60 | 951,090 |
| 2019-01-02 | $12.53 | $12.67 | $11.87 | $12.66 | $12.66 | 475,528 |
| 2018-12-31 | $12.70 | $12.87 | $12.51 | $12.70 | $12.70 | 199,126 |
| 2018-12-28 | $12.59 | $12.89 | $12.35 | $12.61 | $12.61 | 264,221 |
| 2018-12-27 | $12.34 | $12.71 | $12.03 | $12.59 | $12.59 | 313,314 |
| 2018-12-26 | $11.88 | $12.56 | $11.88 | $12.50 | $12.50 | 336,356 |
| 2018-12-24 | $11.73 | $12.05 | $11.65 | $11.75 | $11.75 | 133,437 |
| 2018-12-21 | $12.56 | $12.56 | $11.49 | $11.79 | $11.79 | 754,735 |
| 2018-12-20 | $12.87 | $12.87 | $12.30 | $12.48 | $12.48 | 261,133 |
| 2018-12-19 | $13.28 | $13.57 | $12.42 | $12.78 | $12.78 | 433,369 |
| 2018-12-18 | $13.55 | $13.67 | $12.80 | $13.15 | $13.15 | 318,783 |
| 2018-12-17 | $13.59 | $14.07 | $13.32 | $13.40 | $13.40 | 462,065 |
| 2018-12-14 | $14.59 | $14.59 | $13.54 | $13.69 | $13.69 | 328,616 |
| 2018-12-13 | $14.43 | $14.99 | $14.36 | $14.76 | $14.76 | 346,826 |
| 2018-12-12 | $14.23 | $14.47 | $14.09 | $14.32 | $14.32 | 400,663 |
| 2018-12-11 | $13.73 | $14.67 | $13.73 | $14.20 | $14.20 | 428,583 |
| 2018-12-10 | $13.01 | $13.51 | $11.16 | $13.43 | $13.43 | 4,200,664 |
| 2018-12-07 | $16.56 | $17.07 | $16.25 | $16.41 | $16.41 | 281,567 |
| 2018-12-06 | $15.49 | $16.82 | $15.45 | $16.60 | $16.60 | 291,534 |
| 2018-12-04 | $17.00 | $17.49 | $15.63 | $15.67 | $15.67 | 262,381 |
| 2018-12-03 | $17.55 | $17.90 | $16.83 | $17.02 | $17.02 | 253,633 |
| 2018-11-30 | $17.00 | $17.44 | $16.95 | $17.21 | $17.21 | 250,287 |
| 2018-11-29 | $17.29 | $17.62 | $16.50 | $16.75 | $16.75 | 193,916 |
| 2018-11-28 | $16.32 | $17.50 | $16.21 | $17.49 | $17.49 | 205,743 |
| 2018-11-27 | $17.00 | $17.05 | $16.25 | $16.33 | $16.33 | 137,664 |
| 2018-11-26 | $17.40 | $17.88 | $16.85 | $17.11 | $17.11 | 156,090 |
| 2018-11-23 | $17.01 | $17.78 | $16.94 | $17.21 | $17.21 | 71,473 |
| 2018-11-21 | $16.83 | $17.39 | $16.75 | $17.21 | $17.21 | 100,230 |
| 2018-11-20 | $16.70 | $17.12 | $16.49 | $16.71 | $16.71 | 214,583 |
| 2018-11-19 | $17.62 | $17.62 | $16.71 | $16.88 | $16.88 | 224,085 |
| 2018-11-16 | $17.32 | $17.85 | $17.15 | $17.51 | $17.51 | 196,193 |
| 2018-11-15 | $16.73 | $17.54 | $16.61 | $17.48 | $17.48 | 248,211 |
| 2018-11-14 | $16.72 | $17.43 | $16.50 | $16.61 | $16.61 | 345,235 |
| 2018-11-13 | $16.75 | $17.21 | $16.55 | $16.81 | $16.81 | 237,420 |
| 2018-11-12 | $17.44 | $17.64 | $16.57 | $16.62 | $16.62 | 321,923 |
| 2018-11-09 | $18.10 | $18.25 | $17.06 | $17.36 | $17.36 | 599,819 |
| 2018-11-08 | $17.76 | $19.15 | $16.69 | $18.25 | $18.25 | 1,056,068 |
| 2018-11-07 | $16.95 | $17.83 | $16.47 | $16.60 | $16.60 | 376,950 |
| 2018-11-06 | $16.47 | $17.03 | $16.39 | $16.79 | $16.79 | 787,518 |
| 2018-11-05 | $17.05 | $17.59 | $16.49 | $16.53 | $16.53 | 172,117 |
| 2018-11-02 | $17.50 | $18.20 | $16.71 | $16.99 | $16.99 | 340,741 |
| 2018-11-01 | $16.50 | $17.38 | $16.50 | $17.38 | $17.38 | 303,869 |
| 2018-10-31 | $17.53 | $18.02 | $15.48 | $16.46 | $16.46 | 451,040 |
| 2018-10-30 | $17.01 | $17.53 | $16.68 | $17.32 | $17.32 | 149,995 |
| 2018-10-29 | $17.74 | $18.25 | $16.75 | $17.02 | $17.02 | 157,857 |
| 2018-10-26 | $17.18 | $17.58 | $16.95 | $17.42 | $17.42 | 120,139 |
| 2018-10-25 | $17.29 | $17.96 | $16.93 | $17.50 | $17.50 | 191,347 |
| 2018-10-24 | $18.29 | $18.54 | $17.21 | $17.22 | $17.22 | 298,221 |
| 2018-10-23 | $17.79 | $18.71 | $17.28 | $18.28 | $18.28 | 170,488 |
| 2018-10-22 | $18.84 | $18.84 | $17.74 | $18.13 | $18.13 | 433,117 |
| 2018-10-19 | $19.24 | $19.55 | $18.67 | $18.74 | $18.74 | 146,686 |
| 2018-10-18 | $19.57 | $19.59 | $19.04 | $19.25 | $19.25 | 124,197 |
| 2018-10-17 | $19.43 | $19.65 | $18.90 | $19.63 | $19.63 | 156,454 |
| 2018-10-16 | $18.81 | $19.57 | $18.39 | $19.49 | $19.49 | 168,253 |
| 2018-10-15 | $18.88 | $19.13 | $18.36 | $18.65 | $18.65 | 143,065 |
| 2018-10-12 | $18.95 | $19.07 | $18.54 | $18.91 | $18.91 | 197,786 |
| 2018-10-11 | $18.90 | $19.32 | $18.52 | $18.58 | $18.58 | 305,930 |
| 2018-10-10 | $19.90 | $19.90 | $19.00 | $19.04 | $19.04 | 258,918 |
| 2018-10-09 | $20.20 | $20.39 | $19.80 | $19.90 | $19.90 | 198,159 |
| 2018-10-08 | $20.75 | $20.91 | $19.92 | $20.19 | $20.19 | 182,957 |
| 2018-10-05 | $21.53 | $21.70 | $20.09 | $20.76 | $20.76 | 358,944 |
| 2018-10-04 | $20.84 | $21.49 | $20.32 | $21.42 | $21.42 | 354,870 |
| 2018-10-03 | $21.02 | $21.13 | $20.60 | $20.83 | $20.83 | 272,020 |
| 2018-10-02 | $21.07 | $21.23 | $20.80 | $21.02 | $21.02 | 219,894 |
| 2018-10-01 | $21.46 | $21.87 | $20.85 | $21.11 | $21.11 | 208,129 |
| 2018-09-28 | $21.33 | $21.56 | $21.01 | $21.44 | $21.44 | 178,403 |
| 2018-09-27 | $21.09 | $21.70 | $20.63 | $21.39 | $21.39 | 238,298 |
| 2018-09-26 | $21.34 | $21.41 | $20.72 | $21.00 | $21.00 | 196,840 |
| 2018-09-25 | $22.00 | $22.25 | $21.19 | $21.20 | $21.20 | 162,821 |
| 2018-09-24 | $22.17 | $22.30 | $21.77 | $21.98 | $21.98 | 211,193 |
| 2018-09-21 | $22.72 | $22.72 | $21.58 | $22.21 | $22.21 | 889,597 |
| 2018-09-20 | $22.99 | $23.17 | $22.52 | $22.69 | $22.69 | 250,398 |
| 2018-09-19 | $23.45 | $23.68 | $22.69 | $22.88 | $22.88 | 171,292 |
| 2018-09-18 | $23.28 | $23.65 | $23.06 | $23.46 | $23.46 | 208,036 |
| 2018-09-17 | $23.36 | $23.52 | $22.63 | $23.11 | $23.11 | 240,697 |
| 2018-09-14 | $23.08 | $23.49 | $22.83 | $23.37 | $23.37 | 328,455 |
| 2018-09-13 | $21.78 | $23.24 | $21.72 | $23.10 | $23.10 | 275,013 |
| 2018-09-12 | $21.92 | $22.18 | $21.63 | $21.68 | $21.68 | 171,136 |
| 2018-09-11 | $21.27 | $22.18 | $21.14 | $21.98 | $21.98 | 224,209 |
| 2018-09-10 | $21.94 | $22.16 | $21.09 | $21.28 | $21.28 | 217,656 |
| 2018-09-07 | $21.58 | $21.74 | $21.40 | $21.51 | $21.51 | 145,864 |
| 2018-09-06 | $21.34 | $21.79 | $21.03 | $21.65 | $21.65 | 198,505 |
| 2018-09-05 | $21.72 | $21.72 | $20.65 | $21.33 | $21.33 | 660,195 |
| 2018-09-04 | $21.87 | $22.29 | $21.20 | $21.78 | $21.78 | 251,719 |
| 2018-08-31 | $22.02 | $22.06 | $20.48 | $21.87 | $21.87 | 478,139 |
| 2018-08-30 | $21.80 | $22.47 | $21.80 | $22.35 | $22.35 | 218,211 |
| 2018-08-29 | $22.02 | $22.46 | $21.60 | $21.81 | $21.81 | 219,827 |
| 2018-08-28 | $20.83 | $22.20 | $20.67 | $22.03 | $22.03 | 261,182 |
| 2018-08-27 | $20.68 | $20.94 | $20.46 | $20.85 | $20.85 | 239,313 |
| 2018-08-24 | $20.58 | $20.91 | $20.47 | $20.59 | $20.59 | 132,359 |
| 2018-08-23 | $20.77 | $20.89 | $20.49 | $20.55 | $20.55 | 102,975 |
| 2018-08-22 | $20.62 | $21.00 | $20.61 | $20.83 | $20.83 | 172,590 |
| 2018-08-21 | $20.00 | $20.73 | $20.00 | $20.66 | $20.66 | 142,698 |
| 2018-08-20 | $20.04 | $20.19 | $19.36 | $20.00 | $20.00 | 200,078 |
| 2018-08-17 | $20.28 | $20.50 | $19.45 | $20.01 | $20.01 | 222,102 |
| 2018-08-16 | $19.97 | $20.46 | $19.65 | $20.30 | $20.30 | 208,201 |
| 2018-08-15 | $20.47 | $20.61 | $19.64 | $19.83 | $19.83 | 184,367 |
| 2018-08-14 | $20.61 | $21.27 | $20.27 | $20.50 | $20.50 | 176,659 |
| 2018-08-13 | $21.43 | $21.43 | $20.50 | $20.60 | $20.60 | 211,309 |
| 2018-08-10 | $20.85 | $21.99 | $20.81 | $21.33 | $21.33 | 147,503 |
| 2018-08-09 | $20.64 | $21.58 | $20.35 | $20.96 | $20.96 | 274,659 |
| 2018-08-08 | $20.84 | $20.90 | $19.49 | $20.71 | $20.71 | 325,122 |
| 2018-08-07 | $19.60 | $20.03 | $19.51 | $19.60 | $19.60 | 127,492 |
| 2018-08-06 | $19.34 | $19.78 | $19.34 | $19.48 | $19.48 | 124,716 |
| 2018-08-03 | $19.33 | $19.70 | $18.68 | $19.37 | $19.37 | 198,095 |
| 2018-08-02 | $19.56 | $19.83 | $19.09 | $19.26 | $19.26 | 188,172 |
| 2018-08-01 | $20.57 | $20.87 | $19.57 | $19.60 | $19.60 | 207,952 |
| 2018-07-31 | $20.04 | $20.71 | $19.87 | $20.65 | $20.65 | 159,638 |
| 2018-07-30 | $20.24 | $20.37 | $19.86 | $19.99 | $19.99 | 166,311 |
| 2018-07-27 | $20.82 | $20.82 | $19.60 | $20.30 | $20.30 | 264,347 |
| 2018-07-26 | $20.96 | $21.38 | $20.40 | $20.84 | $20.84 | 141,084 |
| 2018-07-25 | $21.64 | $22.23 | $20.60 | $20.76 | $20.76 | 280,629 |
| 2018-07-24 | $21.85 | $22.65 | $21.69 | $21.89 | $21.89 | 340,916 |
| 2018-07-23 | $22.17 | $22.39 | $21.56 | $21.59 | $21.59 | 106,548 |
| 2018-07-20 | $22.21 | $22.50 | $22.07 | $22.27 | $22.27 | 198,481 |
| 2018-07-19 | $21.81 | $22.73 | $21.64 | $22.23 | $22.23 | 232,247 |
| 2018-07-18 | $21.61 | $21.88 | $21.25 | $21.80 | $21.80 | 266,053 |
| 2018-07-17 | $21.54 | $21.92 | $21.37 | $21.68 | $21.68 | 221,480 |
| 2018-07-16 | $21.93 | $22.26 | $21.34 | $21.60 | $21.60 | 156,861 |
| 2018-07-13 | $22.20 | $22.26 | $21.61 | $21.93 | $21.93 | 163,075 |
| 2018-07-12 | $21.19 | $22.34 | $21.10 | $22.23 | $22.23 | 389,895 |
| 2018-07-11 | $21.26 | $21.51 | $21.09 | $21.09 | $21.09 | 197,244 |
| 2018-07-10 | $22.05 | $22.11 | $21.30 | $21.35 | $21.35 | 177,747 |
| 2018-07-09 | $22.52 | $22.54 | $21.91 | $22.15 | $22.15 | 189,591 |
| 2018-07-06 | $22.16 | $22.78 | $22.16 | $22.36 | $22.36 | 152,423 |
| 2018-07-05 | $21.32 | $22.06 | $21.21 | $22.04 | $22.04 | 153,056 |
| 2018-07-03 | $20.93 | $21.29 | $20.60 | $21.20 | $21.20 | 102,023 |
| 2018-07-02 | $20.55 | $21.17 | $20.42 | $20.96 | $20.96 | 142,712 |
| 2018-06-29 | $20.90 | $21.19 | $20.40 | $20.65 | $20.65 | 302,204 |
| 2018-06-28 | $21.35 | $21.77 | $20.50 | $20.74 | $20.74 | 314,768 |
| 2018-06-27 | $22.86 | $22.95 | $21.22 | $21.25 | $21.25 | 263,306 |
| 2018-06-26 | $22.61 | $22.92 | $22.27 | $22.87 | $22.87 | 177,133 |
| 2018-06-25 | $22.90 | $23.31 | $22.27 | $22.52 | $22.52 | 421,645 |
| 2018-06-22 | $22.79 | $23.01 | $22.49 | $22.99 | $22.99 | 1,644,604 |
| 2018-06-21 | $23.60 | $23.66 | $22.62 | $22.68 | $22.68 | 191,044 |
| 2018-06-20 | $23.01 | $23.54 | $23.01 | $23.51 | $23.51 | 315,100 |
| 2018-06-19 | $22.24 | $22.99 | $21.94 | $22.95 | $22.95 | 217,998 |
| 2018-06-18 | $22.33 | $22.68 | $20.99 | $22.43 | $22.43 | 168,745 |
| 2018-06-15 | $22.42 | $22.89 | $22.10 | $22.49 | $22.49 | 1,196,335 |
| 2018-06-14 | $22.07 | $22.52 | $21.73 | $22.50 | $22.50 | 234,070 |
| 2018-06-13 | $21.37 | $22.06 | $21.06 | $21.96 | $21.96 | 170,347 |
| 2018-06-12 | $22.05 | $22.19 | $21.39 | $21.42 | $21.42 | 382,022 |
| 2018-06-11 | $23.10 | $23.10 | $21.48 | $22.02 | $22.02 | 447,305 |
| 2018-06-08 | $22.25 | $23.06 | $22.23 | $23.03 | $23.03 | 282,777 |
| 2018-06-07 | $22.97 | $22.97 | $22.20 | $22.25 | $22.25 | 218,145 |
| 2018-06-06 | $22.94 | $23.12 | $22.50 | $22.85 | $22.85 | 208,582 |
| 2018-06-05 | $22.93 | $23.22 | $22.78 | $22.92 | $22.92 | 165,082 |
| 2018-06-04 | $23.21 | $23.30 | $22.07 | $23.06 | $23.06 | 287,704 |
| 2018-06-01 | $23.00 | $23.16 | $22.74 | $23.07 | $23.07 | 172,453 |
| 2018-05-31 | $22.91 | $23.25 | $22.54 | $22.73 | $22.73 | 254,295 |
| 2018-05-30 | $21.97 | $22.77 | $21.97 | $22.51 | $22.51 | 555,278 |
| 2018-05-29 | $22.57 | $22.95 | $21.78 | $21.90 | $21.90 | 201,242 |
| 2018-05-25 | $22.07 | $22.95 | $21.96 | $22.68 | $22.68 | 272,768 |
| 2018-05-24 | $21.71 | $22.08 | $21.12 | $21.81 | $21.81 | 137,963 |
| 2018-05-23 | $21.56 | $22.32 | $21.56 | $21.82 | $21.82 | 131,773 |
| 2018-05-22 | $21.75 | $22.07 | $21.53 | $21.72 | $21.72 | 136,804 |
| 2018-05-21 | $21.85 | $22.01 | $21.52 | $21.75 | $21.75 | 142,913 |
| 2018-05-18 | $21.43 | $21.85 | $21.22 | $21.75 | $21.75 | 192,708 |
| 2018-05-17 | $22.06 | $22.33 | $21.32 | $21.34 | $21.34 | 303,912 |
| 2018-05-16 | $21.39 | $22.29 | $21.22 | $22.13 | $22.13 | 432,862 |
| 2018-05-15 | $21.48 | $21.58 | $20.74 | $21.51 | $21.51 | 390,394 |
| 2018-05-14 | $20.55 | $21.66 | $20.55 | $21.59 | $21.59 | 280,156 |
| 2018-05-11 | $19.77 | $20.52 | $19.77 | $20.50 | $20.50 | 525,772 |
| 2018-05-10 | $20.02 | $20.24 | $19.62 | $19.78 | $19.78 | 355,344 |
| 2018-05-09 | $20.18 | $20.22 | $19.65 | $19.92 | $19.92 | 250,135 |
| 2018-05-08 | $21.37 | $21.69 | $19.58 | $20.18 | $20.18 | 665,521 |
| 2018-05-07 | $22.27 | $22.98 | $22.27 | $22.50 | $22.50 | 263,051 |
| 2018-05-04 | $22.25 | $22.59 | $21.51 | $22.23 | $22.23 | 250,916 |
| 2018-05-03 | $22.70 | $22.87 | $22.18 | $22.36 | $22.36 | 259,095 |
| 2018-05-02 | $22.92 | $23.00 | $22.60 | $22.63 | $22.63 | 269,403 |
| 2018-05-01 | $23.02 | $23.43 | $22.72 | $23.07 | $23.07 | 291,745 |
| 2018-04-30 | $23.43 | $23.55 | $23.05 | $23.06 | $23.06 | 209,149 |
| 2018-04-27 | $23.30 | $23.54 | $23.04 | $23.44 | $23.44 | 213,662 |
| 2018-04-26 | $23.08 | $23.50 | $22.58 | $23.16 | $23.16 | 170,498 |
| 2018-04-25 | $22.98 | $23.47 | $22.23 | $23.04 | $23.04 | 207,283 |
| 2018-04-24 | $23.24 | $23.51 | $22.60 | $22.98 | $22.98 | 143,564 |
| 2018-04-23 | $23.81 | $23.90 | $22.85 | $23.21 | $23.21 | 178,133 |
| 2018-04-20 | $23.49 | $24.01 | $23.40 | $23.61 | $23.61 | 246,617 |
| 2018-04-19 | $24.03 | $24.37 | $23.49 | $23.56 | $23.56 | 240,474 |
| 2018-04-18 | $24.72 | $24.84 | $24.03 | $24.06 | $24.06 | 299,646 |
| 2018-04-17 | $24.31 | $24.88 | $24.20 | $24.67 | $24.67 | 259,426 |
| 2018-04-16 | $23.88 | $24.43 | $23.66 | $24.20 | $24.20 | 274,412 |
| 2018-04-13 | $24.48 | $24.74 | $23.60 | $23.64 | $23.64 | 360,550 |
| 2018-04-12 | $24.02 | $24.67 | $23.58 | $24.39 | $24.39 | 319,898 |
| 2018-04-11 | $23.27 | $24.05 | $23.04 | $23.91 | $23.91 | 268,189 |
| 2018-04-10 | $22.78 | $23.51 | $22.50 | $23.39 | $23.39 | 488,384 |
| 2018-04-09 | $22.76 | $23.35 | $22.47 | $22.58 | $22.58 | 289,817 |
| 2018-04-06 | $23.40 | $23.60 | $22.46 | $22.59 | $22.59 | 357,993 |
| 2018-04-05 | $24.35 | $24.55 | $22.59 | $23.40 | $23.40 | 459,073 |
| 2018-04-04 | $22.69 | $24.27 | $22.69 | $24.07 | $24.07 | 413,525 |
| 2018-04-03 | $23.04 | $23.57 | $22.53 | $23.13 | $23.13 | 440,787 |
| 2018-04-02 | $24.80 | $25.52 | $22.78 | $22.88 | $22.88 | 658,021 |
| 2018-03-29 | $23.76 | $25.49 | $23.49 | $25.16 | $25.16 | 1,250,069 |
| 2018-03-28 | $23.20 | $24.48 | $22.81 | $23.51 | $23.51 | 4,228,545 |
| 2018-03-27 | $28.09 | $28.09 | $23.50 | $23.60 | $23.60 | 1,506,160 |
| 2018-03-26 | $28.25 | $29.64 | $28.25 | $28.91 | $28.91 | 378,162 |
| 2018-03-23 | $28.78 | $29.13 | $27.68 | $27.97 | $27.97 | 266,570 |
| 2018-03-22 | $28.83 | $29.90 | $28.53 | $28.59 | $28.59 | 237,475 |
| 2018-03-21 | $29.28 | $30.05 | $28.85 | $29.22 | $29.22 | 185,781 |
| 2018-03-20 | $29.31 | $29.69 | $28.77 | $29.32 | $29.32 | 169,246 |
| 2018-03-19 | $29.52 | $30.45 | $29.16 | $29.19 | $29.19 | 308,510 |
| 2018-03-16 | $30.98 | $30.98 | $29.68 | $29.69 | $29.69 | 530,405 |
| 2018-03-15 | $31.27 | $31.27 | $30.31 | $30.96 | $30.96 | 199,967 |
| 2018-03-14 | $31.72 | $31.94 | $30.74 | $31.14 | $31.14 | 279,064 |
| 2018-03-13 | $31.18 | $32.08 | $30.93 | $31.36 | $31.36 | 240,593 |
| 2018-03-12 | $30.32 | $31.34 | $29.85 | $31.15 | $31.15 | 262,217 |
| 2018-03-09 | $30.00 | $30.68 | $29.67 | $30.58 | $30.58 | 301,215 |
| 2018-03-08 | $32.55 | $32.74 | $29.45 | $29.67 | $29.67 | 422,581 |
| 2018-03-07 | $31.70 | $32.50 | $31.24 | $32.46 | $32.46 | 331,151 |
| 2018-03-06 | $30.89 | $32.16 | $30.81 | $32.05 | $32.05 | 435,869 |
| 2018-03-05 | $29.07 | $31.16 | $28.94 | $31.00 | $31.00 | 731,811 |
| 2018-03-02 | $26.68 | $29.35 | $26.13 | $28.94 | $28.94 | 549,193 |
| 2018-03-01 | $25.15 | $27.07 | $24.81 | $27.03 | $27.03 | 497,707 |
| 2018-02-28 | $24.03 | $25.48 | $23.85 | $25.09 | $25.09 | 397,471 |
| 2018-02-27 | $24.60 | $24.72 | $23.92 | $23.92 | $23.92 | 217,047 |
| 2018-02-26 | $23.69 | $24.99 | $23.69 | $24.58 | $24.58 | 268,004 |
| 2018-02-23 | $23.15 | $23.72 | $22.47 | $23.46 | $23.46 | 168,334 |
| 2018-02-22 | $23.16 | $23.48 | $22.82 | $22.97 | $22.97 | 154,967 |
| 2018-02-21 | $23.31 | $23.89 | $22.95 | $22.99 | $22.99 | 190,401 |
| 2018-02-20 | $23.33 | $23.83 | $22.99 | $23.20 | $23.20 | 178,464 |
| 2018-02-16 | $23.44 | $23.76 | $22.93 | $23.30 | $23.30 | 184,910 |
| 2018-02-15 | $23.99 | $24.26 | $23.34 | $23.54 | $23.54 | 175,336 |
| 2018-02-14 | $23.07 | $23.93 | $22.88 | $23.85 | $23.85 | 187,431 |
| 2018-02-13 | $22.54 | $23.61 | $22.07 | $23.43 | $23.43 | 193,543 |
| 2018-02-12 | $22.74 | $23.10 | $22.27 | $22.72 | $22.72 | 180,108 |
| 2018-02-09 | $22.67 | $22.81 | $21.36 | $22.66 | $22.66 | 234,556 |
| 2018-02-08 | $22.60 | $23.22 | $22.10 | $22.36 | $22.36 | 243,078 |
| 2018-02-07 | $21.79 | $22.89 | $21.62 | $22.62 | $22.62 | 177,034 |
| 2018-02-06 | $20.64 | $21.90 | $20.03 | $21.79 | $21.79 | 235,071 |
| 2018-02-05 | $21.69 | $22.05 | $21.09 | $21.12 | $21.12 | 184,850 |
| 2018-02-02 | $22.13 | $22.45 | $21.64 | $21.86 | $21.86 | 148,159 |
| 2018-02-01 | $22.52 | $22.81 | $22.27 | $22.34 | $22.34 | 239,920 |
| 2018-01-31 | $22.61 | $22.69 | $22.16 | $22.57 | $22.57 | 165,526 |
| 2018-01-30 | $22.90 | $22.98 | $22.19 | $22.50 | $22.50 | 156,868 |
| 2018-01-29 | $22.34 | $23.23 | $22.21 | $23.04 | $23.04 | 137,605 |
| 2018-01-26 | $23.01 | $23.48 | $22.23 | $22.56 | $22.56 | 219,838 |
| 2018-01-25 | $23.43 | $23.74 | $22.43 | $22.98 | $22.98 | 315,216 |
| 2018-01-24 | $20.38 | $23.90 | $20.25 | $23.23 | $23.23 | 796,480 |
| 2018-01-23 | $19.54 | $20.38 | $19.10 | $20.25 | $20.25 | 341,540 |
| 2018-01-22 | $19.29 | $19.80 | $19.10 | $19.42 | $19.42 | 363,170 |
| 2018-01-19 | $18.78 | $19.40 | $18.53 | $19.19 | $19.19 | 256,703 |
| 2018-01-18 | $19.89 | $19.89 | $18.86 | $18.89 | $18.89 | 363,723 |
| 2018-01-17 | $20.00 | $20.08 | $19.69 | $19.85 | $19.85 | 159,505 |
| 2018-01-16 | $20.71 | $20.81 | $19.68 | $19.78 | $19.78 | 234,428 |
| 2018-01-12 | $19.46 | $20.77 | $19.43 | $20.53 | $20.53 | 354,887 |
| 2018-01-11 | $19.67 | $19.67 | $19.20 | $19.45 | $19.45 | 126,467 |
| 2018-01-10 | $19.52 | $19.94 | $19.28 | $19.68 | $19.68 | 100,944 |
| 2018-01-09 | $19.57 | $19.91 | $19.29 | $19.63 | $19.63 | 139,065 |
| 2018-01-08 | $19.89 | $20.15 | $19.30 | $19.55 | $19.55 | 112,626 |
| 2018-01-05 | $20.23 | $20.96 | $19.81 | $19.93 | $19.93 | 156,963 |
| 2018-01-04 | $20.00 | $20.25 | $19.27 | $19.85 | $19.85 | 166,880 |
| 2018-01-03 | $19.37 | $20.13 | $19.25 | $20.04 | $20.04 | 169,556 |
| 2018-01-02 | $19.15 | $19.47 | $18.80 | $19.42 | $19.42 | 200,912 |
| 2017-12-29 | $19.39 | $19.47 | $18.98 | $19.00 | $19.00 | 190,046 |
| 2017-12-28 | $19.45 | $19.61 | $19.25 | $19.38 | $19.38 | 80,958 |
| 2017-12-27 | $19.31 | $19.59 | $19.18 | $19.46 | $19.46 | 90,187 |
| 2017-12-26 | $19.33 | $19.44 | $19.14 | $19.22 | $19.22 | 97,435 |
| 2017-12-22 | $19.54 | $19.54 | $19.15 | $19.33 | $19.33 | 147,439 |
| 2017-12-21 | $19.07 | $19.54 | $19.07 | $19.47 | $19.47 | 172,122 |
| 2017-12-20 | $19.14 | $19.35 | $18.97 | $19.13 | $19.13 | 150,013 |
| 2017-12-19 | $19.16 | $19.54 | $18.91 | $19.02 | $19.02 | 235,535 |
| 2017-12-18 | $19.34 | $19.34 | $19.03 | $19.17 | $19.17 | 133,762 |
| 2017-12-15 | $19.00 | $19.42 | $18.86 | $19.27 | $19.27 | 476,126 |
| 2017-12-14 | $19.17 | $19.33 | $18.74 | $19.02 | $19.02 | 256,552 |
| 2017-12-13 | $18.56 | $19.50 | $18.39 | $19.22 | $19.22 | 315,734 |
| 2017-12-12 | $18.71 | $19.17 | $17.88 | $18.48 | $18.48 | 469,937 |
| 2017-12-11 | $19.60 | $19.66 | $18.66 | $18.71 | $18.71 | 287,300 |
| 2017-12-08 | $19.22 | $19.56 | $18.89 | $19.50 | $19.50 | 202,366 |
| 2017-12-07 | $19.23 | $19.25 | $18.75 | $19.04 | $19.04 | 222,010 |
| 2017-12-06 | $19.62 | $19.84 | $18.79 | $19.05 | $19.05 | 247,737 |
| 2017-12-05 | $19.86 | $20.60 | $19.47 | $19.57 | $19.57 | 260,480 |
| 2017-12-04 | $19.50 | $20.56 | $19.49 | $19.86 | $19.86 | 344,977 |
| 2017-12-01 | $19.32 | $19.79 | $18.59 | $19.39 | $19.39 | 354,471 |
| 2017-11-30 | $19.31 | $20.16 | $19.00 | $19.32 | $19.32 | 344,233 |
| 2017-11-29 | $19.57 | $20.12 | $19.08 | $19.46 | $19.46 | 398,242 |
| 2017-11-28 | $19.95 | $20.11 | $19.12 | $19.62 | $19.62 | 206,339 |
| 2017-11-27 | $19.90 | $21.17 | $19.75 | $19.79 | $19.79 | 322,323 |
| 2017-11-24 | $20.42 | $20.42 | $19.68 | $19.80 | $19.80 | 72,915 |
| 2017-11-22 | $19.98 | $21.00 | $19.98 | $20.30 | $20.30 | 235,696 |
| 2017-11-21 | $19.94 | $20.50 | $19.83 | $20.03 | $20.03 | 213,518 |
| 2017-11-20 | $19.15 | $19.99 | $19.15 | $19.70 | $19.70 | 314,689 |
| 2017-11-17 | $18.21 | $19.30 | $18.05 | $19.20 | $19.20 | 278,426 |
| 2017-11-16 | $18.06 | $18.59 | $17.86 | $18.18 | $18.18 | 262,246 |
| 2017-11-15 | $17.75 | $18.42 | $17.48 | $17.99 | $17.99 | 233,758 |
| 2017-11-14 | $17.89 | $18.43 | $17.42 | $18.00 | $18.00 | 227,759 |
| 2017-11-13 | $18.49 | $18.58 | $17.77 | $17.85 | $17.85 | 231,387 |
| 2017-11-10 | $17.72 | $18.95 | $17.51 | $18.68 | $18.68 | 285,284 |
| 2017-11-09 | $16.91 | $18.16 | $16.85 | $17.62 | $17.62 | 403,447 |
| 2017-11-08 | $17.79 | $18.03 | $17.51 | $17.88 | $17.88 | 197,418 |
| 2017-11-07 | $18.40 | $18.48 | $17.86 | $17.90 | $17.90 | 206,026 |
| 2017-11-06 | $18.82 | $18.88 | $18.44 | $18.46 | $18.46 | 158,361 |
| 2017-11-03 | $18.54 | $18.88 | $18.28 | $18.65 | $18.65 | 150,732 |
| 2017-11-02 | $19.47 | $19.50 | $18.46 | $18.66 | $18.66 | 282,397 |
| 2017-11-01 | $20.00 | $20.19 | $19.11 | $19.34 | $19.34 | 242,356 |
| 2017-10-31 | $20.14 | $20.21 | $18.96 | $19.79 | $19.79 | 358,495 |
| 2017-10-30 | $19.56 | $20.46 | $19.40 | $20.12 | $20.12 | 512,694 |
| 2017-10-27 | $18.84 | $19.66 | $18.65 | $19.45 | $19.45 | 381,616 |
| 2017-10-26 | $18.93 | $19.34 | $18.13 | $18.69 | $18.69 | 396,262 |
| 2017-10-25 | $20.56 | $21.50 | $18.57 | $19.00 | $19.00 | 3,639,878 |
| 2017-10-24 | $16.85 | $16.90 | $16.12 | $16.19 | $16.19 | 312,217 |
| 2017-10-23 | $17.86 | $17.86 | $16.83 | $16.84 | $16.84 | 222,015 |
| 2017-10-20 | $17.76 | $17.85 | $17.31 | $17.73 | $17.73 | 246,652 |
| 2017-10-19 | $17.28 | $17.62 | $17.21 | $17.60 | $17.60 | 207,795 |
| 2017-10-18 | $17.24 | $17.39 | $17.03 | $17.35 | $17.35 | 149,562 |
| 2017-10-17 | $17.26 | $17.53 | $17.13 | $17.16 | $17.16 | 95,809 |
| 2017-10-16 | $17.58 | $17.92 | $17.25 | $17.30 | $17.30 | 147,481 |
| 2017-10-13 | $17.60 | $17.62 | $17.30 | $17.46 | $17.46 | 141,072 |
| 2017-10-12 | $17.35 | $17.67 | $17.00 | $17.52 | $17.52 | 497,476 |
| 2017-10-11 | $17.48 | $17.67 | $17.29 | $17.35 | $17.35 | 176,981 |
| 2017-10-10 | $17.74 | $17.90 | $17.42 | $17.53 | $17.53 | 102,529 |
| 2017-10-09 | $17.86 | $17.97 | $17.57 | $17.66 | $17.66 | 88,488 |
| 2017-10-06 | $17.90 | $17.96 | $17.70 | $17.92 | $17.92 | 101,325 |
| 2017-10-05 | $18.04 | $18.17 | $17.60 | $17.89 | $17.89 | 165,938 |
| 2017-10-04 | $18.07 | $18.24 | $17.74 | $17.97 | $17.97 | 156,388 |
| 2017-10-03 | $18.79 | $18.79 | $17.81 | $18.06 | $18.06 | 169,006 |
| 2017-10-02 | $18.61 | $18.86 | $18.39 | $18.72 | $18.72 | 207,193 |
| 2017-09-29 | $18.38 | $18.65 | $18.22 | $18.48 | $18.48 | 122,978 |
| 2017-09-28 | $18.02 | $18.54 | $17.80 | $18.42 | $18.42 | 105,937 |
| 2017-09-27 | $17.58 | $18.32 | $17.23 | $18.07 | $18.07 | 120,951 |
| 2017-09-26 | $17.34 | $17.60 | $17.11 | $17.54 | $17.54 | 125,112 |
| 2017-09-25 | $16.96 | $17.35 | $16.66 | $17.33 | $17.33 | 253,052 |
| 2017-09-22 | $16.88 | $17.09 | $16.70 | $17.05 | $17.05 | 197,001 |
| 2017-09-21 | $17.17 | $17.62 | $16.82 | $16.88 | $16.88 | 116,737 |
| 2017-09-20 | $17.60 | $17.74 | $17.17 | $17.28 | $17.28 | 230,995 |
| 2017-09-19 | $17.69 | $17.90 | $17.43 | $17.53 | $17.53 | 175,966 |
| 2017-09-18 | $17.43 | $17.85 | $17.43 | $17.60 | $17.60 | 128,010 |
| 2017-09-15 | $17.14 | $17.47 | $16.80 | $17.45 | $17.45 | 313,533 |
| 2017-09-14 | $16.94 | $17.18 | $16.33 | $17.10 | $17.10 | 155,770 |
| 2017-09-13 | $17.17 | $17.34 | $16.83 | $16.91 | $16.91 | 202,633 |
| 2017-09-12 | $18.26 | $18.41 | $16.97 | $17.16 | $17.16 | 331,889 |
| 2017-09-11 | $19.19 | $19.30 | $18.18 | $18.22 | $18.22 | 178,079 |
| 2017-09-08 | $18.43 | $19.02 | $18.40 | $18.94 | $18.94 | 123,931 |
| 2017-09-07 | $18.31 | $18.68 | $18.18 | $18.42 | $18.42 | 88,359 |
| 2017-09-06 | $18.41 | $18.41 | $17.89 | $18.27 | $18.27 | 125,022 |
| 2017-09-05 | $18.47 | $18.47 | $17.83 | $18.34 | $18.34 | 224,863 |
| 2017-09-01 | $17.21 | $18.65 | $16.73 | $18.57 | $18.57 | 413,642 |
| 2017-08-31 | $18.12 | $19.12 | $18.12 | $18.91 | $18.91 | 284,520 |
| 2017-08-30 | $17.79 | $18.17 | $17.49 | $18.04 | $18.04 | 178,560 |
| 2017-08-29 | $17.16 | $17.90 | $17.04 | $17.84 | $17.84 | 183,819 |
| 2017-08-28 | $17.16 | $17.62 | $16.87 | $17.17 | $17.17 | 262,358 |
| 2017-08-25 | $17.52 | $17.63 | $16.94 | $16.97 | $16.97 | 185,164 |
| 2017-08-24 | $16.46 | $17.68 | $16.46 | $17.48 | $17.48 | 293,623 |
| 2017-08-23 | $16.09 | $16.64 | $16.03 | $16.41 | $16.41 | 105,504 |
| 2017-08-22 | $15.64 | $16.29 | $15.33 | $16.26 | $16.26 | 88,312 |
| 2017-08-21 | $15.52 | $15.62 | $15.39 | $15.52 | $15.52 | 125,587 |
| 2017-08-18 | $15.67 | $15.80 | $15.48 | $15.52 | $15.52 | 282,860 |
| 2017-08-17 | $16.33 | $16.46 | $15.81 | $15.83 | $15.83 | 346,564 |
| 2017-08-16 | $16.66 | $16.84 | $15.62 | $16.39 | $16.39 | 182,208 |
| 2017-08-15 | $16.51 | $16.95 | $16.26 | $16.62 | $16.62 | 115,484 |
| 2017-08-14 | $16.33 | $16.65 | $16.10 | $16.53 | $16.53 | 208,518 |
| 2017-08-11 | $15.91 | $16.30 | $15.82 | $16.24 | $16.24 | 122,514 |
| 2017-08-10 | $16.28 | $16.32 | $15.63 | $15.83 | $15.83 | 279,281 |
| 2017-08-09 | $16.63 | $16.97 | $16.35 | $16.44 | $16.44 | 190,585 |
| 2017-08-08 | $17.02 | $17.25 | $16.54 | $16.75 | $16.75 | 167,451 |
| 2017-08-07 | $17.29 | $17.43 | $16.91 | $17.02 | $17.02 | 249,387 |
| 2017-08-04 | $16.76 | $17.88 | $16.60 | $17.28 | $17.28 | 401,774 |
| 2017-08-03 | $14.96 | $16.92 | $14.36 | $16.80 | $16.80 | 783,168 |
| 2017-08-02 | $15.98 | $15.98 | $15.18 | $15.31 | $15.31 | 203,232 |
| 2017-08-01 | $16.59 | $16.59 | $15.70 | $15.76 | $15.76 | 255,764 |
| 2017-07-31 | $17.00 | $17.29 | $16.49 | $16.52 | $16.52 | 256,078 |
| 2017-07-28 | $16.80 | $17.50 | $16.58 | $16.87 | $16.87 | 174,266 |
| 2017-07-27 | $17.50 | $17.70 | $16.70 | $16.87 | $16.87 | 192,230 |
| 2017-07-26 | $17.50 | $17.54 | $17.22 | $17.38 | $17.38 | 131,028 |
| 2017-07-25 | $17.89 | $18.00 | $17.43 | $17.48 | $17.48 | 186,370 |
| 2017-07-24 | $17.27 | $17.94 | $17.11 | $17.88 | $17.88 | 213,870 |
| 2017-07-21 | $17.57 | $17.67 | $17.12 | $17.33 | $17.33 | 140,566 |
| 2017-07-20 | $17.33 | $17.83 | $17.26 | $17.43 | $17.43 | 234,603 |
| 2017-07-19 | $17.84 | $18.29 | $17.09 | $17.33 | $17.33 | 275,919 |
| 2017-07-18 | $18.04 | $18.33 | $17.61 | $17.68 | $17.68 | 152,849 |
| 2017-07-17 | $17.64 | $18.55 | $17.64 | $18.18 | $18.18 | 181,889 |
| 2017-07-14 | $18.04 | $18.28 | $17.52 | $17.54 | $17.54 | 187,735 |
| 2017-07-13 | $17.93 | $18.38 | $17.44 | $18.09 | $18.09 | 142,960 |
| 2017-07-12 | $17.97 | $18.06 | $17.64 | $17.86 | $17.86 | 133,848 |
| 2017-07-11 | $17.59 | $18.31 | $17.54 | $17.88 | $17.88 | 158,258 |
| 2017-07-10 | $18.45 | $18.45 | $17.53 | $17.54 | $17.54 | 194,465 |
| 2017-07-07 | $18.27 | $18.52 | $18.27 | $18.50 | $18.50 | 146,860 |
| 2017-07-06 | $18.30 | $18.59 | $18.11 | $18.19 | $18.19 | 153,749 |
| 2017-07-05 | $17.80 | $18.56 | $17.58 | $18.45 | $18.45 | 264,423 |
| 2017-07-03 | $17.64 | $17.90 | $17.54 | $17.76 | $17.76 | 93,817 |
| 2017-06-30 | $17.50 | $17.82 | $17.24 | $17.51 | $17.51 | 129,132 |
| 2017-06-29 | $17.59 | $17.60 | $17.15 | $17.50 | $17.50 | 250,203 |
| 2017-06-28 | $17.81 | $17.93 | $17.49 | $17.60 | $17.60 | 255,318 |
| 2017-06-27 | $18.54 | $18.67 | $17.62 | $17.63 | $17.63 | 310,176 |
| 2017-06-26 | $18.73 | $18.84 | $18.27 | $18.57 | $18.57 | 968,015 |
| 2017-06-23 | $18.47 | $18.75 | $18.14 | $18.49 | $18.49 | 674,502 |
| 2017-06-22 | $18.56 | $19.05 | $18.34 | $18.57 | $18.57 | 593,414 |
| 2017-06-21 | $18.57 | $18.68 | $18.28 | $18.45 | $18.45 | 653,073 |
| 2017-06-20 | $18.36 | $19.45 | $18.21 | $18.43 | $18.43 | 555,945 |
| 2017-06-19 | $18.33 | $18.60 | $18.03 | $18.30 | $18.30 | 316,480 |
| 2017-06-16 | $17.54 | $18.43 | $17.29 | $18.24 | $18.24 | 623,142 |
| 2017-06-15 | $17.72 | $18.13 | $17.49 | $17.76 | $17.76 | 226,044 |
| 2017-06-14 | $18.23 | $18.63 | $17.70 | $17.88 | $17.88 | 164,263 |
| 2017-06-13 | $18.29 | $18.49 | $17.80 | $18.27 | $18.27 | 196,663 |
| 2017-06-12 | $18.29 | $18.91 | $17.88 | $18.05 | $18.05 | 239,323 |
| 2017-06-09 | $18.59 | $18.83 | $18.09 | $18.28 | $18.28 | 156,545 |
| 2017-06-08 | $18.30 | $18.72 | $18.02 | $18.60 | $18.60 | 123,171 |
| 2017-06-07 | $19.13 | $19.13 | $18.03 | $18.25 | $18.25 | 168,330 |
| 2017-06-06 | $19.86 | $20.39 | $18.92 | $18.96 | $18.96 | 226,352 |
| 2017-06-05 | $19.32 | $20.16 | $18.78 | $20.07 | $20.07 | 331,462 |
| 2017-06-02 | $18.49 | $19.48 | $18.20 | $19.42 | $19.42 | 228,804 |
| 2017-06-01 | $17.83 | $18.72 | $17.72 | $18.45 | $18.45 | 201,307 |
| 2017-05-31 | $17.75 | $17.82 | $16.63 | $17.75 | $17.75 | 417,556 |
| 2017-05-30 | $18.23 | $18.56 | $17.66 | $17.76 | $17.76 | 172,516 |
| 2017-05-26 | $18.89 | $19.46 | $18.15 | $18.25 | $18.25 | 226,646 |
| 2017-05-25 | $19.38 | $19.38 | $18.76 | $18.96 | $18.96 | 131,414 |
| 2017-05-24 | $19.45 | $19.57 | $19.06 | $19.25 | $19.25 | 108,100 |
| 2017-05-23 | $19.12 | $19.59 | $18.89 | $19.48 | $19.48 | 143,813 |
| 2017-05-22 | $19.28 | $19.47 | $18.93 | $19.12 | $19.12 | 113,703 |
| 2017-05-19 | $19.58 | $19.95 | $19.23 | $19.24 | $19.24 | 158,735 |
| 2017-05-18 | $19.39 | $19.74 | $19.11 | $19.57 | $19.57 | 220,661 |
| 2017-05-17 | $19.60 | $19.63 | $19.20 | $19.33 | $19.33 | 227,389 |
| 2017-05-16 | $19.50 | $19.97 | $19.43 | $19.96 | $19.96 | 83,869 |
| 2017-05-15 | $19.37 | $19.72 | $19.28 | $19.55 | $19.55 | 114,122 |
| 2017-05-12 | $18.64 | $19.48 | $18.30 | $19.36 | $19.36 | 227,259 |
| 2017-05-11 | $19.00 | $19.03 | $18.48 | $18.64 | $18.64 | 255,989 |
| 2017-05-10 | $19.13 | $19.41 | $18.91 | $19.05 | $19.05 | 105,515 |
| 2017-05-09 | $18.96 | $19.23 | $18.60 | $19.21 | $19.21 | 190,387 |
| 2017-05-08 | $19.62 | $20.03 | $18.56 | $18.92 | $18.92 | 279,558 |
| 2017-05-05 | $21.17 | $21.17 | $19.54 | $19.66 | $19.66 | 226,622 |
| 2017-05-04 | $20.35 | $21.81 | $19.55 | $21.18 | $21.18 | 461,031 |
| 2017-05-03 | $21.39 | $21.59 | $21.01 | $21.35 | $21.35 | 247,742 |
| 2017-05-02 | $22.23 | $22.31 | $21.40 | $21.55 | $21.55 | 221,252 |
| 2017-05-01 | $21.65 | $22.29 | $21.57 | $22.17 | $22.17 | 189,412 |
| 2017-04-28 | $21.76 | $21.87 | $21.36 | $21.61 | $21.61 | 134,709 |
| 2017-04-27 | $21.67 | $21.94 | $21.58 | $21.75 | $21.75 | 87,593 |
| 2017-04-26 | $21.44 | $21.87 | $21.24 | $21.68 | $21.68 | 132,332 |
| 2017-04-25 | $21.24 | $21.82 | $21.02 | $21.50 | $21.50 | 192,485 |
| 2017-04-24 | $20.80 | $20.98 | $19.75 | $20.95 | $20.95 | 270,337 |
| 2017-04-21 | $20.71 | $20.71 | $19.81 | $20.48 | $20.48 | 544,355 |
| 2017-04-20 | $20.20 | $20.82 | $19.93 | $20.79 | $20.79 | 322,586 |
| 2017-04-19 | $19.33 | $20.30 | $19.20 | $20.14 | $20.14 | 509,936 |
| 2017-04-18 | $19.10 | $19.35 | $18.82 | $19.26 | $19.26 | 192,067 |
| 2017-04-17 | $18.85 | $19.22 | $18.58 | $19.21 | $19.21 | 141,343 |
| 2017-04-13 | $18.13 | $18.83 | $18.11 | $18.82 | $18.82 | 199,485 |
| 2017-04-12 | $17.50 | $18.30 | $17.37 | $18.24 | $18.24 | 349,582 |
| 2017-04-11 | $17.80 | $18.02 | $17.20 | $17.50 | $17.50 | 133,357 |
| 2017-04-10 | $18.06 | $18.35 | $17.60 | $17.82 | $17.82 | 294,863 |
| 2017-04-07 | $17.30 | $18.07 | $17.30 | $18.02 | $18.02 | 183,959 |
| 2017-04-06 | $17.64 | $17.78 | $16.75 | $17.21 | $17.21 | 282,244 |
| 2017-04-05 | $18.47 | $18.67 | $17.42 | $17.48 | $17.48 | 467,241 |
| 2017-04-04 | $18.15 | $18.58 | $18.01 | $18.37 | $18.37 | 137,118 |
| 2017-04-03 | $18.59 | $18.79 | $18.12 | $18.25 | $18.25 | 266,080 |
| 2017-03-31 | $18.18 | $18.94 | $17.33 | $18.60 | $18.60 | 977,234 |
| 2017-03-30 | $18.78 | $18.88 | $17.56 | $17.61 | $17.61 | 300,124 |
| 2017-03-29 | $17.84 | $19.24 | $17.63 | $18.83 | $18.83 | 541,809 |
| 2017-03-28 | $18.01 | $18.22 | $17.29 | $17.76 | $17.76 | 161,825 |
| 2017-03-27 | $17.69 | $18.09 | $17.69 | $17.99 | $17.99 | 301,744 |
| 2017-03-24 | $17.97 | $18.33 | $17.62 | $17.93 | $17.93 | 129,447 |
| 2017-03-23 | $18.28 | $18.50 | $17.76 | $17.88 | $17.88 | 214,045 |
| 2017-03-22 | $18.03 | $18.31 | $17.70 | $18.28 | $18.28 | 152,052 |
| 2017-03-21 | $19.18 | $19.33 | $17.65 | $17.96 | $17.96 | 355,258 |
| 2017-03-20 | $18.95 | $19.29 | $18.60 | $19.10 | $19.10 | 150,718 |
| 2017-03-17 | $19.14 | $19.35 | $18.71 | $18.97 | $18.97 | 505,106 |
| 2017-03-16 | $19.46 | $19.73 | $19.08 | $19.36 | $19.36 | 135,754 |
| 2017-03-15 | $18.83 | $19.67 | $18.83 | $19.49 | $19.49 | 204,263 |
| 2017-03-14 | $19.38 | $19.43 | $18.33 | $18.74 | $18.74 | 299,420 |
| 2017-03-13 | $19.70 | $20.08 | $19.32 | $19.50 | $19.50 | 136,554 |
| 2017-03-10 | $19.68 | $19.89 | $19.14 | $19.79 | $19.79 | 118,598 |
| 2017-03-09 | $19.53 | $19.87 | $19.33 | $19.49 | $19.49 | 153,024 |
| 2017-03-08 | $18.97 | $20.04 | $18.97 | $19.44 | $19.44 | 136,805 |
| 2017-03-07 | $19.33 | $19.77 | $18.81 | $18.86 | $18.86 | 198,288 |
| 2017-03-06 | $20.27 | $20.27 | $19.39 | $19.71 | $19.71 | 181,956 |
| 2017-03-03 | $20.13 | $20.56 | $19.94 | $20.35 | $20.35 | 129,527 |
| 2017-03-02 | $20.22 | $21.52 | $19.90 | $20.01 | $20.01 | 291,657 |
| 2017-03-01 | $21.00 | $21.01 | $19.36 | $19.85 | $19.85 | 394,256 |
| 2017-02-28 | $21.04 | $22.00 | $20.49 | $21.14 | $21.14 | 551,831 |
| 2017-02-27 | $19.60 | $21.12 | $19.60 | $20.92 | $20.92 | 322,195 |
| 2017-02-24 | $19.21 | $19.77 | $19.11 | $19.60 | $19.60 | 136,317 |
| 2017-02-23 | $19.86 | $20.01 | $19.13 | $19.46 | $19.46 | 135,752 |
| 2017-02-22 | $20.50 | $20.93 | $19.69 | $19.71 | $19.71 | 289,152 |
| 2017-02-21 | $21.49 | $21.49 | $20.38 | $20.52 | $20.52 | 143,647 |
| 2017-02-17 | $21.01 | $21.77 | $20.83 | $21.39 | $21.39 | 294,744 |
| 2017-02-16 | $20.48 | $21.26 | $20.17 | $21.09 | $21.09 | 382,518 |
| 2017-02-15 | $19.25 | $20.59 | $19.11 | $20.53 | $20.53 | 286,122 |
| 2017-02-14 | $19.31 | $19.53 | $18.85 | $19.30 | $19.30 | 113,395 |
| 2017-02-13 | $19.42 | $20.00 | $19.10 | $19.34 | $19.34 | 280,588 |
| 2017-02-10 | $19.05 | $19.66 | $18.85 | $19.31 | $19.31 | 106,293 |
| 2017-02-09 | $18.30 | $19.05 | $18.30 | $18.98 | $18.98 | 164,577 |
| 2017-02-08 | $18.51 | $18.61 | $18.05 | $18.30 | $18.30 | 106,353 |
| 2017-02-07 | $19.15 | $19.18 | $18.45 | $18.63 | $18.63 | 137,071 |
| 2017-02-06 | $18.94 | $19.19 | $18.66 | $19.13 | $19.13 | 182,764 |
| 2017-02-03 | $18.46 | $19.16 | $18.26 | $19.00 | $19.00 | 268,373 |
| 2017-02-02 | $18.23 | $18.48 | $17.82 | $18.25 | $18.25 | 134,886 |
| 2017-02-01 | $18.56 | $18.63 | $18.08 | $18.35 | $18.35 | 213,018 |
| 2017-01-31 | $17.69 | $18.50 | $17.55 | $18.47 | $18.47 | 266,912 |
| 2017-01-30 | $18.25 | $18.37 | $17.80 | $17.91 | $17.91 | 143,732 |
| 2017-01-27 | $18.28 | $18.58 | $18.10 | $18.39 | $18.39 | 162,573 |
| 2017-01-26 | $18.57 | $18.79 | $18.15 | $18.23 | $18.23 | 155,407 |
| 2017-01-25 | $18.64 | $18.81 | $18.24 | $18.55 | $18.55 | 245,724 |
| 2017-01-24 | $19.45 | $19.73 | $18.21 | $18.52 | $18.52 | 422,697 |
| 2017-01-23 | $19.48 | $19.58 | $18.93 | $19.41 | $19.41 | 283,234 |
| 2017-01-20 | $19.35 | $19.66 | $19.15 | $19.57 | $19.57 | 245,119 |
| 2017-01-19 | $19.29 | $19.49 | $19.00 | $19.30 | $19.30 | 199,128 |
| 2017-01-18 | $19.55 | $19.55 | $18.94 | $19.30 | $19.30 | 225,723 |
| 2017-01-17 | $19.91 | $19.91 | $19.07 | $19.35 | $19.35 | 252,297 |
| 2017-01-13 | $19.86 | $20.70 | $19.56 | $20.22 | $20.22 | 275,638 |
| 2017-01-12 | $19.51 | $20.14 | $19.01 | $19.84 | $19.84 | 160,026 |
| 2017-01-11 | $20.62 | $20.89 | $19.31 | $19.84 | $19.84 | 426,147 |
| 2017-01-10 | $19.78 | $20.74 | $19.33 | $20.74 | $20.74 | 259,054 |
| 2017-01-09 | $20.46 | $20.66 | $19.60 | $19.66 | $19.66 | 411,378 |
| 2017-01-06 | $20.00 | $21.00 | $20.00 | $20.22 | $20.22 | 404,332 |
| 2017-01-05 | $20.37 | $20.74 | $19.61 | $19.98 | $19.98 | 269,808 |
| 2017-01-04 | $19.91 | $20.78 | $19.91 | $20.25 | $20.25 | 373,284 |
| 2017-01-03 | $20.78 | $20.89 | $19.50 | $19.82 | $19.82 | 267,779 |
| 2016-12-30 | $20.09 | $20.56 | $19.93 | $20.44 | $20.44 | 320,520 |
| 2016-12-29 | $19.83 | $20.38 | $19.70 | $20.07 | $20.07 | 290,569 |
| 2016-12-28 | $19.45 | $20.12 | $19.14 | $19.81 | $19.81 | 279,892 |
| 2016-12-27 | $19.71 | $20.18 | $19.22 | $19.40 | $19.40 | 198,122 |
| 2016-12-23 | $18.43 | $19.65 | $18.43 | $19.57 | $19.57 | 448,524 |
| 2016-12-22 | $18.97 | $18.97 | $18.22 | $18.36 | $18.36 | 377,367 |
| 2016-12-21 | $19.80 | $19.92 | $18.82 | $18.91 | $18.91 | 239,092 |
| 2016-12-20 | $20.47 | $20.92 | $19.70 | $19.90 | $19.90 | 222,780 |
| 2016-12-19 | $20.10 | $20.69 | $19.65 | $19.81 | $19.81 | 249,260 |
| 2016-12-16 | $19.68 | $20.75 | $19.56 | $20.26 | $20.26 | 561,367 |
| 2016-12-15 | $20.05 | $20.10 | $19.22 | $19.65 | $19.65 | 817,438 |
| 2016-12-14 | $23.18 | $23.47 | $19.67 | $19.81 | $19.81 | 1,230,638 |
| 2016-12-13 | $25.78 | $26.12 | $23.34 | $23.42 | $23.42 | 501,428 |
| 2016-12-12 | $26.80 | $27.00 | $25.36 | $25.46 | $25.46 | 297,110 |
| 2016-12-09 | $27.60 | $28.48 | $26.94 | $27.15 | $27.15 | 219,618 |
| 2016-12-08 | $26.33 | $27.28 | $25.14 | $27.22 | $27.22 | 231,503 |
| 2016-12-07 | $27.79 | $28.48 | $25.95 | $26.47 | $26.47 | 209,145 |
| 2016-12-06 | $27.16 | $28.35 | $26.43 | $28.24 | $28.24 | 277,547 |
| 2016-12-05 | $26.71 | $27.77 | $25.94 | $27.08 | $27.08 | 287,127 |
| 2016-12-02 | $24.22 | $26.75 | $23.85 | $26.27 | $26.27 | 275,531 |
| 2016-12-01 | $26.07 | $26.24 | $24.07 | $24.31 | $24.31 | 271,876 |
| 2016-11-30 | $27.64 | $28.05 | $25.75 | $25.93 | $25.93 | 202,988 |
| 2016-11-29 | $27.49 | $27.83 | $26.76 | $27.48 | $27.48 | 149,187 |
| 2016-11-28 | $27.99 | $27.99 | $26.46 | $27.31 | $27.31 | 242,183 |
| 2016-11-25 | $28.00 | $28.90 | $26.97 | $28.13 | $28.13 | 105,601 |
| 2016-11-23 | $26.48 | $28.07 | $25.98 | $27.91 | $27.91 | 394,583 |
| 2016-11-22 | $27.50 | $27.77 | $26.43 | $27.18 | $27.18 | 206,881 |
| 2016-11-21 | $28.09 | $28.39 | $27.16 | $27.48 | $27.48 | 237,440 |
| 2016-11-18 | $29.13 | $29.45 | $28.02 | $28.15 | $28.15 | 168,384 |
| 2016-11-17 | $29.16 | $29.48 | $28.40 | $28.92 | $28.92 | 257,329 |
| 2016-11-16 | $31.00 | $31.10 | $28.96 | $29.00 | $29.00 | 215,667 |
| 2016-11-15 | $30.80 | $31.85 | $29.66 | $30.87 | $30.87 | 257,032 |
| 2016-11-14 | $30.00 | $31.44 | $28.97 | $30.95 | $30.95 | 528,610 |
| 2016-11-11 | $27.70 | $29.78 | $27.26 | $29.69 | $29.69 | 436,771 |
| 2016-11-10 | $27.82 | $28.91 | $27.31 | $27.88 | $27.88 | 498,543 |
| 2016-11-09 | $23.78 | $27.24 | $23.45 | $27.01 | $27.01 | 525,602 |
| 2016-11-08 | $22.14 | $22.99 | $21.61 | $22.48 | $22.48 | 146,940 |
| 2016-11-07 | $21.48 | $22.50 | $21.15 | $22.36 | $22.36 | 259,478 |
| 2016-11-04 | $19.97 | $21.14 | $19.97 | $20.86 | $20.86 | 244,524 |
| 2016-11-03 | $21.50 | $21.91 | $19.54 | $19.92 | $19.92 | 600,401 |
| 2016-11-02 | $24.09 | $24.09 | $21.64 | $21.74 | $21.74 | 335,700 |
| 2016-11-01 | $23.74 | $24.05 | $23.00 | $23.79 | $23.79 | 119,083 |
| 2016-10-31 | $23.83 | $24.03 | $23.44 | $23.69 | $23.69 | 128,664 |
| 2016-10-28 | $23.70 | $23.99 | $23.02 | $23.77 | $23.77 | 171,173 |
| 2016-10-27 | $24.86 | $25.04 | $23.69 | $23.85 | $23.85 | 151,614 |
| 2016-10-26 | $24.75 | $25.24 | $24.26 | $24.52 | $24.52 | 103,660 |
| 2016-10-25 | $25.42 | $25.42 | $24.62 | $24.74 | $24.74 | 114,846 |
| 2016-10-24 | $26.24 | $26.24 | $24.98 | $25.35 | $25.35 | 204,208 |
| 2016-10-21 | $25.19 | $26.23 | $23.91 | $25.57 | $25.57 | 169,275 |
| 2016-10-20 | $24.16 | $25.47 | $23.88 | $25.34 | $25.34 | 249,588 |
| 2016-10-19 | $25.58 | $25.58 | $24.30 | $24.31 | $24.31 | 137,173 |
| 2016-10-18 | $25.67 | $26.34 | $25.52 | $25.60 | $25.60 | 174,967 |
| 2016-10-17 | $25.19 | $25.48 | $24.10 | $25.28 | $25.28 | 308,069 |
| 2016-10-14 | $26.51 | $26.61 | $25.02 | $25.12 | $25.12 | 362,282 |
| 2016-10-13 | $26.36 | $27.19 | $25.93 | $26.42 | $26.42 | 288,568 |
| 2016-10-12 | $29.37 | $29.99 | $26.46 | $26.87 | $26.87 | 314,197 |
| 2016-10-11 | $30.40 | $31.04 | $29.14 | $29.51 | $29.51 | 129,095 |
| 2016-10-10 | $30.07 | $30.99 | $29.89 | $30.87 | $30.87 | 111,852 |
| 2016-10-07 | $30.26 | $30.35 | $29.36 | $29.64 | $29.64 | 233,673 |
| 2016-10-06 | $29.90 | $30.07 | $29.15 | $29.75 | $29.75 | 176,451 |
| 2016-10-05 | $29.30 | $30.19 | $29.06 | $30.06 | $30.06 | 127,153 |
| 2016-10-04 | $29.68 | $30.03 | $29.00 | $29.23 | $29.23 | 176,847 |
| 2016-10-03 | $29.64 | $29.82 | $28.70 | $29.59 | $29.59 | 216,150 |
| 2016-09-30 | $29.68 | $30.23 | $29.23 | $29.91 | $29.91 | 171,095 |
| 2016-09-29 | $32.46 | $32.55 | $29.37 | $29.43 | $29.43 | 272,372 |
| 2016-09-28 | $32.32 | $32.68 | $31.91 | $32.37 | $32.37 | 231,364 |
| 2016-09-27 | $30.92 | $32.18 | $30.74 | $32.15 | $32.15 | 311,263 |
| 2016-09-26 | $32.00 | $32.00 | $30.90 | $31.06 | $31.06 | 126,991 |
| 2016-09-23 | $31.37 | $32.43 | $31.03 | $31.31 | $31.31 | 318,518 |
| 2016-09-22 | $31.69 | $31.99 | $31.16 | $31.40 | $31.40 | 154,877 |
| 2016-09-21 | $31.52 | $31.66 | $30.26 | $31.40 | $31.40 | 208,798 |
| 2016-09-20 | $31.18 | $31.67 | $30.48 | $31.28 | $31.28 | 141,097 |
| 2016-09-19 | $31.54 | $31.85 | $30.58 | $30.84 | $30.84 | 143,484 |
| 2016-09-16 | $30.04 | $31.94 | $30.04 | $31.30 | $31.30 | 464,835 |
| 2016-09-15 | $29.01 | $30.14 | $28.72 | $29.97 | $29.97 | 157,265 |
| 2016-09-14 | $28.68 | $29.89 | $28.64 | $28.95 | $28.95 | 220,907 |
| 2016-09-13 | $29.09 | $29.26 | $27.43 | $28.42 | $28.42 | 293,700 |
| 2016-09-12 | $28.38 | $29.62 | $27.97 | $29.47 | $29.47 | 452,669 |
| 2016-09-09 | $29.67 | $30.06 | $28.55 | $28.57 | $28.57 | 203,529 |
| 2016-09-08 | $29.88 | $30.36 | $29.62 | $30.07 | $30.07 | 184,570 |
| 2016-09-07 | $30.69 | $30.75 | $29.66 | $29.99 | $29.99 | 203,182 |
| 2016-09-06 | $29.98 | $30.54 | $29.57 | $29.97 | $29.97 | 301,408 |
| 2016-09-02 | $30.26 | $30.30 | $29.46 | $29.64 | $29.64 | 93,534 |
| 2016-09-01 | $29.83 | $30.35 | $29.70 | $30.05 | $30.05 | 215,721 |
| 2016-08-31 | $29.98 | $30.09 | $29.21 | $29.81 | $29.81 | 220,754 |
| 2016-08-30 | $30.00 | $30.37 | $29.44 | $30.03 | $30.03 | 243,558 |
| 2016-08-29 | $30.14 | $30.54 | $29.82 | $29.97 | $29.97 | 196,929 |
| 2016-08-26 | $29.41 | $30.23 | $29.41 | $30.00 | $30.00 | 224,981 |
| 2016-08-25 | $29.35 | $30.14 | $28.55 | $29.26 | $29.26 | 194,104 |
| 2016-08-24 | $31.35 | $31.99 | $29.01 | $29.24 | $29.24 | 245,233 |
| 2016-08-23 | $31.70 | $31.94 | $31.35 | $31.43 | $31.43 | 189,895 |
| 2016-08-22 | $30.90 | $31.81 | $30.47 | $31.80 | $31.80 | 167,510 |
| 2016-08-19 | $31.09 | $31.20 | $30.45 | $30.66 | $30.66 | 160,725 |
| 2016-08-18 | $30.91 | $31.39 | $30.71 | $31.17 | $31.17 | 144,453 |
| 2016-08-17 | $31.51 | $31.51 | $30.54 | $30.90 | $30.90 | 184,565 |
| 2016-08-16 | $31.63 | $32.25 | $31.09 | $31.52 | $31.52 | 244,175 |
| 2016-08-15 | $31.45 | $33.30 | $31.45 | $31.83 | $31.83 | 362,738 |
| 2016-08-12 | $30.95 | $31.64 | $30.47 | $31.29 | $31.29 | 196,159 |
| 2016-08-11 | $30.21 | $31.41 | $29.58 | $31.14 | $31.14 | 216,605 |
| 2016-08-10 | $30.83 | $31.32 | $29.72 | $29.89 | $29.89 | 149,779 |
| 2016-08-09 | $30.78 | $31.37 | $29.98 | $31.33 | $31.33 | 165,696 |
| 2016-08-08 | $31.68 | $32.24 | $30.41 | $30.62 | $30.62 | 201,695 |
| 2016-08-05 | $32.33 | $32.33 | $31.11 | $31.51 | $31.51 | 228,114 |
| 2016-08-04 | $31.40 | $33.00 | $28.35 | $32.35 | $32.35 | 516,736 |
| 2016-08-03 | $30.06 | $31.74 | $29.96 | $31.63 | $31.63 | 228,093 |
| 2016-08-02 | $30.83 | $31.06 | $29.86 | $30.30 | $30.30 | 240,991 |
| 2016-08-01 | $30.83 | $31.22 | $30.46 | $30.90 | $30.90 | 280,371 |
| 2016-07-29 | $29.83 | $31.00 | $29.29 | $30.59 | $30.59 | 144,652 |
| 2016-07-28 | $29.87 | $30.37 | $29.70 | $30.02 | $30.02 | 247,808 |
| 2016-07-27 | $29.16 | $29.99 | $29.07 | $29.96 | $29.96 | 143,076 |
| 2016-07-26 | $28.57 | $29.10 | $28.30 | $28.97 | $28.97 | 145,918 |
| 2016-07-25 | $29.11 | $29.11 | $28.19 | $28.82 | $28.82 | 104,036 |
| 2016-07-22 | $28.77 | $29.06 | $28.14 | $28.99 | $28.99 | 107,647 |
| 2016-07-21 | $29.18 | $29.91 | $28.49 | $28.76 | $28.76 | 200,047 |
| 2016-07-20 | $27.24 | $29.06 | $27.02 | $28.82 | $28.82 | 205,618 |
| 2016-07-19 | $28.28 | $28.80 | $26.97 | $27.08 | $27.08 | 243,413 |
| 2016-07-18 | $27.35 | $28.50 | $26.89 | $28.43 | $28.43 | 299,488 |
| 2016-07-15 | $26.59 | $27.33 | $25.73 | $27.24 | $27.24 | 226,537 |
| 2016-07-14 | $26.72 | $27.20 | $25.95 | $26.46 | $26.46 | 160,799 |
| 2016-07-13 | $27.71 | $27.84 | $26.11 | $26.21 | $26.21 | 175,222 |
| 2016-07-12 | $27.52 | $28.00 | $26.85 | $27.50 | $27.50 | 211,353 |
| 2016-07-11 | $27.48 | $27.85 | $26.98 | $27.08 | $27.08 | 187,294 |
| 2016-07-08 | $25.90 | $27.17 | $25.70 | $27.11 | $27.11 | 261,490 |
| 2016-07-07 | $26.41 | $26.41 | $25.25 | $25.87 | $25.87 | 265,634 |
| 2016-07-06 | $25.94 | $26.55 | $25.48 | $26.23 | $26.23 | 347,627 |
| 2016-07-05 | $26.80 | $26.99 | $26.11 | $26.20 | $26.20 | 215,454 |
| 2016-07-01 | $26.89 | $27.52 | $26.59 | $27.19 | $27.19 | 305,466 |
| 2016-06-30 | $26.95 | $27.57 | $26.34 | $26.99 | $26.99 | 567,249 |
| 2016-06-29 | $26.46 | $27.24 | $25.64 | $26.91 | $26.91 | 330,609 |
| 2016-06-28 | $23.67 | $27.00 | $23.53 | $25.86 | $25.86 | 422,542 |
| 2016-06-27 | $23.99 | $24.91 | $22.39 | $23.05 | $23.05 | 358,577 |
| 2016-06-24 | $24.80 | $25.60 | $24.07 | $24.13 | $24.13 | 346,740 |
| 2016-06-23 | $24.79 | $26.55 | $24.41 | $26.39 | $26.39 | 296,215 |
| 2016-06-22 | $24.27 | $25.90 | $23.92 | $24.39 | $24.39 | 204,671 |
| 2016-06-21 | $24.64 | $24.72 | $23.57 | $24.29 | $24.29 | 192,351 |
| 2016-06-20 | $24.85 | $25.01 | $24.03 | $24.54 | $24.54 | 247,595 |
| 2016-06-17 | $25.55 | $25.74 | $24.03 | $24.35 | $24.35 | 539,259 |
| 2016-06-16 | $25.37 | $25.60 | $24.78 | $25.48 | $25.48 | 259,039 |
| 2016-06-15 | $25.57 | $26.22 | $25.03 | $25.58 | $25.58 | 300,182 |
| 2016-06-14 | $26.31 | $26.78 | $24.91 | $25.31 | $25.31 | 302,733 |
| 2016-06-13 | $25.84 | $26.83 | $25.67 | $26.36 | $26.36 | 367,191 |
| 2016-06-10 | $26.83 | $26.93 | $25.99 | $26.16 | $26.16 | 222,704 |
| 2016-06-09 | $27.18 | $27.51 | $26.86 | $27.28 | $27.28 | 295,367 |
| 2016-06-08 | $27.95 | $28.09 | $27.17 | $27.50 | $27.50 | 224,192 |
| 2016-06-07 | $27.91 | $28.33 | $27.43 | $27.85 | $27.85 | 275,492 |
| 2016-06-06 | $26.47 | $28.37 | $25.96 | $28.20 | $28.20 | 285,726 |
| 2016-06-03 | $27.30 | $27.30 | $26.16 | $26.38 | $26.38 | 305,362 |
| 2016-06-02 | $25.88 | $27.47 | $25.73 | $27.44 | $27.44 | 262,516 |
| 2016-06-01 | $25.44 | $26.39 | $25.12 | $25.94 | $25.94 | 241,995 |
| 2016-05-31 | $24.75 | $25.90 | $24.61 | $25.56 | $25.56 | 282,200 |
| 2016-05-27 | $23.97 | $25.30 | $23.81 | $24.50 | $24.50 | 233,197 |
| 2016-05-26 | $24.31 | $24.37 | $23.88 | $23.95 | $23.95 | 251,717 |
| 2016-05-25 | $23.80 | $24.73 | $23.55 | $24.36 | $24.36 | 349,381 |
| 2016-05-24 | $22.96 | $23.58 | $22.67 | $23.46 | $23.46 | 257,716 |
| 2016-05-23 | $22.49 | $23.26 | $22.36 | $22.65 | $22.65 | 265,784 |
| 2016-05-20 | $21.47 | $22.66 | $21.47 | $22.61 | $22.61 | 297,405 |
| 2016-05-19 | $20.88 | $21.59 | $20.55 | $21.32 | $21.32 | 484,846 |
| 2016-05-18 | $19.99 | $22.35 | $19.84 | $21.06 | $21.06 | 1,187,318 |
| 2016-05-17 | $18.18 | $18.62 | $17.78 | $18.04 | $18.04 | 232,094 |
| 2016-05-16 | $17.56 | $18.36 | $17.00 | $18.24 | $18.24 | 272,031 |
| 2016-05-13 | $16.76 | $17.63 | $16.28 | $17.39 | $17.39 | 157,350 |
| 2016-05-12 | $17.80 | $17.80 | $16.50 | $16.81 | $16.81 | 376,579 |
| 2016-05-11 | $18.58 | $18.83 | $17.52 | $17.62 | $17.62 | 161,539 |
| 2016-05-10 | $18.79 | $18.86 | $17.87 | $18.60 | $18.60 | 236,720 |
| 2016-05-09 | $18.18 | $18.94 | $18.16 | $18.79 | $18.79 | 470,777 |
| 2016-05-06 | $18.62 | $19.06 | $18.09 | $18.15 | $18.15 | 218,163 |
| 2016-05-05 | $18.46 | $19.45 | $16.77 | $18.85 | $18.85 | 595,864 |
| 2016-05-04 | $19.78 | $20.08 | $19.42 | $19.46 | $19.46 | 356,623 |
| 2016-05-03 | $20.49 | $20.91 | $19.84 | $20.01 | $20.01 | 275,602 |
| 2016-05-02 | $20.53 | $20.97 | $19.70 | $20.81 | $20.81 | 298,291 |
| 2016-04-29 | $20.67 | $21.07 | $20.18 | $20.56 | $20.56 | 242,119 |
| 2016-04-28 | $20.92 | $21.61 | $20.44 | $20.84 | $20.84 | 224,621 |
| 2016-04-27 | $21.26 | $21.48 | $20.68 | $21.08 | $21.08 | 155,760 |
| 2016-04-26 | $21.97 | $21.97 | $21.04 | $21.38 | $21.38 | 287,558 |
| 2016-04-25 | $22.21 | $22.88 | $21.89 | $22.00 | $22.00 | 184,466 |
| 2016-04-22 | $21.77 | $22.54 | $21.23 | $22.36 | $22.36 | 182,226 |
| 2016-04-21 | $20.89 | $21.94 | $20.64 | $21.66 | $21.66 | 283,998 |
| 2016-04-20 | $21.06 | $21.38 | $20.22 | $21.01 | $21.01 | 216,077 |
| 2016-04-19 | $21.87 | $21.91 | $20.35 | $20.82 | $20.82 | 318,350 |
| 2016-04-18 | $22.08 | $22.08 | $21.35 | $21.80 | $21.80 | 265,700 |
| 2016-04-15 | $21.36 | $22.35 | $21.10 | $22.20 | $22.20 | 196,133 |
| 2016-04-14 | $21.58 | $21.89 | $21.03 | $21.47 | $21.47 | 207,238 |
| 2016-04-13 | $21.05 | $21.73 | $20.55 | $21.54 | $21.54 | 202,698 |
| 2016-04-12 | $20.73 | $20.94 | $20.14 | $20.81 | $20.81 | 291,143 |
| 2016-04-11 | $20.67 | $21.60 | $19.90 | $20.67 | $20.67 | 240,850 |
| 2016-04-08 | $20.97 | $21.50 | $20.10 | $20.44 | $20.44 | 251,991 |
| 2016-04-07 | $21.13 | $21.33 | $19.72 | $20.32 | $20.32 | 252,939 |
| 2016-04-06 | $19.54 | $21.48 | $19.54 | $21.42 | $21.42 | 343,008 |
| 2016-04-05 | $19.51 | $19.98 | $18.98 | $19.39 | $19.39 | 240,356 |
| 2016-04-04 | $19.14 | $20.38 | $19.11 | $19.84 | $19.84 | 347,519 |
| 2016-04-01 | $18.54 | $19.13 | $18.12 | $18.98 | $18.98 | 284,142 |
| 2016-03-31 | $17.37 | $19.19 | $17.37 | $18.75 | $18.75 | 342,309 |
| 2016-03-30 | $17.37 | $18.50 | $17.01 | $17.23 | $17.23 | 192,337 |
| 2016-03-29 | $15.94 | $17.23 | $15.53 | $17.16 | $17.16 | 204,446 |
| 2016-03-28 | $16.49 | $16.67 | $15.67 | $15.97 | $15.97 | 243,956 |
| 2016-03-24 | $15.80 | $16.87 | $15.18 | $16.38 | $16.38 | 196,272 |
| 2016-03-23 | $17.39 | $17.59 | $15.88 | $15.95 | $15.95 | 282,164 |
| 2016-03-22 | $16.67 | $17.54 | $16.67 | $17.39 | $17.39 | 251,833 |
| 2016-03-21 | $16.08 | $17.08 | $15.85 | $16.78 | $16.78 | 234,117 |
| 2016-03-18 | $15.42 | $16.24 | $15.03 | $16.15 | $16.15 | 455,428 |
| 2016-03-17 | $15.77 | $16.01 | $14.90 | $15.15 | $15.15 | 411,117 |
| 2016-03-16 | $16.04 | $16.63 | $15.45 | $15.89 | $15.89 | 236,770 |
| 2016-03-15 | $17.20 | $17.20 | $16.00 | $16.05 | $16.05 | 353,958 |
| 2016-03-14 | $17.48 | $17.91 | $17.06 | $17.49 | $17.49 | 258,297 |
| 2016-03-11 | $16.72 | $17.77 | $16.50 | $17.60 | $17.60 | 276,781 |
| 2016-03-10 | $17.54 | $18.09 | $16.15 | $16.61 | $16.61 | 318,672 |
| 2016-03-09 | $17.99 | $17.99 | $16.71 | $17.33 | $17.33 | 247,194 |
| 2016-03-08 | $19.37 | $19.85 | $17.77 | $17.87 | $17.87 | 300,613 |
| 2016-03-07 | $18.42 | $19.49 | $17.80 | $19.47 | $19.47 | 317,570 |
| 2016-03-04 | $17.53 | $18.73 | $16.92 | $18.61 | $18.61 | 499,026 |
| 2016-03-03 | $17.05 | $17.27 | $16.52 | $17.14 | $17.14 | 329,934 |
| 2016-03-02 | $16.70 | $17.71 | $16.27 | $17.08 | $17.08 | 422,268 |
| 2016-03-01 | $15.91 | $16.67 | $15.00 | $16.63 | $16.63 | 470,285 |
| 2016-02-29 | $15.77 | $16.52 | $15.53 | $15.98 | $15.98 | 355,025 |
| 2016-02-26 | $15.41 | $16.14 | $15.01 | $15.82 | $15.82 | 276,897 |
| 2016-02-25 | $15.93 | $16.27 | $15.01 | $15.28 | $15.28 | 234,591 |
| 2016-02-24 | $15.48 | $15.98 | $14.85 | $15.74 | $15.74 | 246,553 |
| 2016-02-23 | $17.42 | $17.49 | $15.68 | $15.69 | $15.69 | 214,816 |
| 2016-02-22 | $17.94 | $18.41 | $17.41 | $17.51 | $17.51 | 234,892 |
| 2016-02-19 | $16.96 | $17.51 | $16.29 | $17.42 | $17.42 | 237,549 |
| 2016-02-18 | $18.03 | $18.44 | $17.10 | $17.15 | $17.15 | 305,961 |
| 2016-02-17 | $17.06 | $18.30 | $16.89 | $17.54 | $17.54 | 319,602 |
| 2016-02-16 | $16.64 | $17.53 | $16.21 | $16.88 | $16.88 | 252,727 |
| 2016-02-12 | $15.66 | $16.50 | $15.08 | $16.38 | $16.38 | 223,216 |
| 2016-02-11 | $15.65 | $16.06 | $14.84 | $15.30 | $15.30 | 368,594 |
| 2016-02-10 | $16.36 | $17.38 | $15.83 | $16.06 | $16.06 | 207,370 |
| 2016-02-09 | $15.87 | $16.83 | $15.52 | $16.21 | $16.21 | 236,323 |
| 2016-02-08 | $17.91 | $18.23 | $15.70 | $16.21 | $16.21 | 402,943 |
| 2016-02-05 | $18.97 | $19.65 | $17.97 | $18.23 | $18.23 | 341,993 |
| 2016-02-04 | $18.50 | $20.44 | $18.19 | $19.18 | $19.18 | 210,510 |
| 2016-02-03 | $19.85 | $19.90 | $17.62 | $18.53 | $18.53 | 302,599 |
| 2016-02-02 | $20.34 | $20.49 | $19.48 | $19.70 | $19.70 | 207,609 |
| 2016-02-01 | $20.03 | $21.02 | $19.24 | $20.64 | $20.64 | 216,624 |
| 2016-01-29 | $19.49 | $20.35 | $18.97 | $20.13 | $20.13 | 282,201 |
| 2016-01-28 | $20.74 | $22.64 | $19.37 | $19.49 | $19.49 | 272,444 |
| 2016-01-27 | $22.15 | $22.33 | $20.45 | $20.54 | $20.54 | 247,346 |
| 2016-01-26 | $22.34 | $22.44 | $21.13 | $22.15 | $22.15 | 182,071 |
| 2016-01-25 | $22.16 | $23.62 | $21.66 | $22.29 | $22.29 | 313,102 |
| 2016-01-22 | $21.99 | $22.41 | $21.12 | $22.31 | $22.31 | 246,337 |
| 2016-01-21 | $22.11 | $22.44 | $21.04 | $21.23 | $21.23 | 241,499 |
| 2016-01-20 | $21.49 | $22.79 | $20.47 | $21.98 | $21.98 | 327,367 |
| 2016-01-19 | $23.01 | $23.01 | $21.11 | $21.88 | $21.88 | 282,419 |
| 2016-01-15 | $22.58 | $23.76 | $21.84 | $22.44 | $22.44 | 266,071 |
| 2016-01-14 | $22.73 | $23.96 | $21.42 | $23.79 | $23.79 | 323,418 |
| 2016-01-13 | $24.81 | $25.03 | $22.18 | $22.54 | $22.54 | 370,385 |
| 2016-01-12 | $23.78 | $25.34 | $23.51 | $24.85 | $24.85 | 375,920 |
| 2016-01-11 | $25.02 | $25.07 | $22.84 | $23.17 | $23.17 | 293,221 |
| 2016-01-08 | $26.19 | $26.95 | $24.75 | $24.82 | $24.82 | 216,419 |
| 2016-01-07 | $26.82 | $27.24 | $25.81 | $26.07 | $26.07 | 245,540 |
| 2016-01-06 | $27.87 | $28.18 | $26.61 | $27.62 | $27.62 | 250,355 |
| 2016-01-05 | $29.46 | $29.71 | $28.12 | $28.52 | $28.52 | 261,083 |
| 2016-01-04 | $30.22 | $30.66 | $29.02 | $29.41 | $29.41 | 268,856 |
| 2015-12-31 | $30.95 | $31.50 | $30.58 | $30.97 | $30.97 | 184,445 |
| 2015-12-30 | $31.06 | $31.58 | $30.76 | $31.13 | $31.13 | 151,102 |
| 2015-12-29 | $30.60 | $31.45 | $30.01 | $31.28 | $31.28 | 195,487 |
| 2015-12-28 | $31.16 | $31.69 | $30.09 | $30.36 | $30.36 | 124,711 |
| 2015-12-24 | $31.16 | $31.57 | $30.98 | $31.27 | $31.27 | 93,022 |
| 2015-12-23 | $30.94 | $31.49 | $30.55 | $31.11 | $31.11 | 120,562 |
| 2015-12-22 | $31.56 | $31.56 | $30.33 | $30.76 | $30.76 | 196,746 |
| 2015-12-21 | $31.78 | $32.09 | $30.74 | $31.46 | $31.46 | 169,660 |
| 2015-12-18 | $31.07 | $31.98 | $30.63 | $31.43 | $31.43 | 2,086,811 |
| 2015-12-17 | $31.23 | $31.87 | $30.10 | $31.27 | $31.27 | 220,199 |
| 2015-12-16 | $30.40 | $31.49 | $30.20 | $31.36 | $31.36 | 273,093 |
| 2015-12-15 | $29.81 | $30.36 | $28.69 | $30.06 | $30.06 | 368,087 |
| 2015-12-14 | $29.67 | $30.43 | $29.04 | $29.46 | $29.46 | 356,599 |
| 2015-12-11 | $30.40 | $31.17 | $29.50 | $29.56 | $29.56 | 439,133 |
| 2015-12-10 | $31.87 | $32.22 | $30.64 | $31.25 | $31.25 | 255,226 |
| 2015-12-09 | $33.04 | $33.04 | $31.46 | $31.72 | $31.72 | 139,930 |
| 2015-12-08 | $31.94 | $33.89 | $31.47 | $33.13 | $33.13 | 186,922 |
| 2015-12-07 | $34.46 | $34.90 | $32.29 | $32.59 | $32.59 | 223,316 |
| 2015-12-04 | $33.13 | $34.63 | $32.80 | $34.46 | $34.46 | 262,474 |
| 2015-12-03 | $34.83 | $34.91 | $32.43 | $33.12 | $33.12 | 169,027 |
| 2015-12-02 | $34.41 | $35.15 | $33.87 | $34.73 | $34.73 | 192,534 |
| 2015-12-01 | $34.81 | $35.06 | $33.86 | $34.38 | $34.38 | 270,859 |
| 2015-11-30 | $35.56 | $36.11 | $34.22 | $34.58 | $34.58 | 247,531 |
| 2015-11-27 | $35.36 | $35.90 | $35.11 | $35.50 | $35.50 | 50,778 |
| 2015-11-25 | $34.34 | $35.73 | $34.16 | $35.30 | $35.30 | 194,605 |
| 2015-11-24 | $34.64 | $35.12 | $33.54 | $34.24 | $34.24 | 192,387 |
| 2015-11-23 | $33.66 | $35.37 | $33.39 | $34.70 | $34.70 | 286,453 |
| 2015-11-20 | $32.87 | $33.81 | $32.27 | $33.59 | $33.59 | 146,545 |
| 2015-11-19 | $34.20 | $34.86 | $31.67 | $32.50 | $32.50 | 260,296 |
| 2015-11-18 | $33.19 | $34.25 | $32.85 | $34.10 | $34.10 | 373,134 |
| 2015-11-17 | $32.35 | $33.58 | $31.96 | $33.02 | $33.02 | 210,574 |
| 2015-11-16 | $31.44 | $32.68 | $30.77 | $32.45 | $32.45 | 282,186 |
| 2015-11-13 | $31.13 | $32.78 | $30.57 | $31.91 | $31.91 | 201,425 |
| 2015-11-12 | $32.30 | $32.49 | $31.30 | $31.45 | $31.45 | 202,958 |
| 2015-11-11 | $33.79 | $33.88 | $32.28 | $32.57 | $32.57 | 173,364 |
| 2015-11-10 | $33.27 | $33.93 | $32.66 | $33.54 | $33.54 | 308,413 |
| 2015-11-09 | $32.41 | $33.74 | $31.24 | $33.25 | $33.25 | 286,547 |
| 2015-11-06 | $31.14 | $32.36 | $30.60 | $32.19 | $32.19 | 162,271 |
| 2015-11-05 | $31.90 | $32.11 | $30.42 | $31.41 | $31.41 | 211,777 |
| 2015-11-04 | $33.03 | $33.43 | $31.50 | $32.65 | $32.65 | 410,094 |
| 2015-11-03 | $33.00 | $34.31 | $32.42 | $32.87 | $32.87 | 247,112 |
| 2015-11-02 | $31.31 | $33.48 | $31.05 | $33.37 | $33.37 | 246,631 |
| 2015-10-30 | $31.04 | $31.50 | $30.61 | $31.07 | $31.07 | 127,076 |
| 2015-10-29 | $32.15 | $32.85 | $31.03 | $31.29 | $31.29 | 222,234 |
| 2015-10-28 | $30.14 | $32.20 | $29.26 | $32.16 | $32.16 | 400,983 |
| 2015-10-27 | $29.48 | $30.40 | $29.33 | $30.38 | $30.38 | 256,693 |
| 2015-10-26 | $29.43 | $30.46 | $28.61 | $29.70 | $29.70 | 167,289 |
| 2015-10-23 | $28.88 | $29.62 | $28.55 | $29.43 | $29.43 | 399,958 |
| 2015-10-22 | $29.50 | $30.24 | $27.85 | $28.20 | $28.20 | 572,611 |
| 2015-10-21 | $29.34 | $29.98 | $28.11 | $29.15 | $29.15 | 395,761 |
| 2015-10-20 | $29.09 | $29.47 | $28.28 | $28.71 | $28.71 | 369,211 |
| 2015-10-19 | $25.96 | $29.40 | $25.48 | $29.28 | $29.28 | 733,578 |
| 2015-10-16 | $25.92 | $26.83 | $25.43 | $26.01 | $26.01 | 325,311 |
| 2015-10-15 | $24.38 | $25.85 | $24.17 | $25.79 | $25.79 | 498,077 |
| 2015-10-14 | $25.31 | $26.51 | $23.97 | $24.36 | $24.36 | 760,682 |
| 2015-10-13 | $23.70 | $26.73 | $23.70 | $25.15 | $25.15 | 968,276 |
| 2015-10-12 | $24.01 | $24.05 | $23.43 | $23.84 | $23.84 | 321,666 |
| 2015-10-09 | $23.37 | $24.17 | $23.23 | $23.74 | $23.74 | 165,787 |
| 2015-10-08 | $22.77 | $23.85 | $22.41 | $23.48 | $23.48 | 577,744 |
| 2015-10-07 | $21.63 | $23.31 | $21.09 | $23.11 | $23.11 | 442,568 |
| 2015-10-06 | $22.52 | $22.89 | $20.35 | $21.55 | $21.55 | 244,026 |
| 2015-10-05 | $22.80 | $23.77 | $21.57 | $22.76 | $22.76 | 241,425 |
| 2015-10-02 | $20.47 | $22.56 | $20.32 | $22.38 | $22.38 | 297,399 |
| 2015-10-01 | $21.11 | $21.50 | $19.67 | $20.59 | $20.59 | 340,627 |
| 2015-09-30 | $21.15 | $21.91 | $20.29 | $21.42 | $21.42 | 552,446 |
| 2015-09-29 | $21.71 | $23.21 | $20.45 | $20.58 | $20.58 | 461,064 |
| 2015-09-28 | $23.71 | $23.71 | $21.25 | $21.79 | $21.79 | 460,726 |
| 2015-09-25 | $26.92 | $26.94 | $23.83 | $24.00 | $24.00 | 697,521 |
| 2015-09-24 | $26.17 | $26.87 | $25.49 | $26.59 | $26.59 | 426,906 |
| 2015-09-23 | $26.03 | $26.80 | $25.70 | $26.46 | $26.46 | 235,024 |
| 2015-09-22 | $25.27 | $26.59 | $25.27 | $26.01 | $26.01 | 445,937 |
| 2015-09-21 | $28.90 | $28.90 | $25.55 | $26.50 | $26.50 | 323,710 |
| 2015-09-18 | $27.57 | $28.86 | $27.49 | $28.59 | $28.59 | 625,287 |
| 2015-09-17 | $27.50 | $28.36 | $27.07 | $28.14 | $28.14 | 244,595 |
| 2015-09-16 | $27.39 | $27.74 | $26.72 | $27.54 | $27.54 | 212,867 |
| 2015-09-15 | $26.75 | $27.41 | $26.35 | $27.25 | $27.25 | 125,462 |
| 2015-09-14 | $26.52 | $27.00 | $26.00 | $26.77 | $26.77 | 229,135 |
| 2015-09-11 | $26.19 | $26.73 | $25.78 | $26.64 | $26.64 | 255,016 |
| 2015-09-10 | $26.28 | $26.65 | $25.89 | $26.35 | $26.35 | 260,694 |
| 2015-09-09 | $27.50 | $27.53 | $26.11 | $26.25 | $26.25 | 157,638 |
| 2015-09-08 | $26.62 | $27.46 | $26.03 | $27.35 | $27.35 | 180,088 |
| 2015-09-04 | $25.64 | $26.80 | $25.50 | $25.92 | $25.92 | 94,685 |
| 2015-09-03 | $26.89 | $26.89 | $25.91 | $26.19 | $26.19 | 293,559 |
| 2015-09-02 | $26.16 | $26.80 | $25.18 | $26.67 | $26.67 | 221,428 |
| 2015-09-01 | $25.66 | $26.49 | $25.40 | $25.76 | $25.76 | 240,530 |
| 2015-08-31 | $27.07 | $27.99 | $26.14 | $26.35 | $26.35 | 200,598 |
| 2015-08-28 | $26.09 | $27.25 | $26.05 | $27.17 | $27.17 | 254,611 |
| 2015-08-27 | $26.68 | $27.30 | $25.59 | $26.31 | $26.31 | 406,981 |
Macrogenics Inc (MGNX) News Headlines
.jpg)
Loads of analysts just hiked price targets for these 6 stocks — giving one 82% upside
CNBC Pro screened for global stocks that have received price target upgrades from five or more analysts and have an upside of over 25%.
cnbc.com April 4, 2024Recent Macrogenics Inc (MGNX) News
Similar Companies to Macrogenics Inc (MGNX) 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 |