Myovant Sciences Ltd (MYOV) Exchange: NYSE
Data as of May 2, 2025
$26.98 ($-0.01) -0.04%
Myovant Sciences Ltd - Daily Information
Click for more stock information on Myovant Sciences Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.99 |
| Previous Close | $26.98 |
| High | $27.00 |
| Low | $26.98 |
| Adjusted Open | $26.99 |
| Previous Adjusted Close | $26.98 |
| Adjusted High | $27.00 |
| Adjusted Low | $26.98 |
About Myovant Sciences Ltd (MYOV)
Myovant Sciences Ltd (MYOV), based in Brisbane, Calif., specializes in developing and commercializing treatments for womenâs health and prostate cancer in men. Founded in 2016, Myovant is a biopharmaceutical company that develops therapies that address both the unmet medical needs of patients and the healthcare needs of their caregivers. Led by a team of experienced healthcare executives, the company is currently developing a pipeline of innovative treatments for endometriosis, uterine fibroids, and tumors of the prostate. Myovantâs goal of providing innovative therapeutic options has been made possible through a range of supportive collaborations. These partnerships and investments have enabled the company to significantly accelerate its development, clinical research, and commercialization process. Myovantâs potential treatments are being studied in numerous clinical trials, with will result in the company potentially earning additional revenue streams as various treatments receive regulatory approvals. By staying close to the research and development of new treatments, Myovant Sciences is striving to make life easier for those affected by womenâs health and prostate cancer disorders.
Invest in Myovant Sciences Ltd (MYOV)
Historical Stock Data for Myovant Sciences Ltd (MYOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | $26.99 | $27.00 | $26.98 | $26.98 | $26.98 | 2,256,078 |
| 2023-03-08 | $26.97 | $26.99 | $26.97 | $26.99 | $26.99 | 1,219,882 |
| 2023-03-07 | $26.98 | $26.98 | $26.97 | $26.97 | $26.97 | 819,716 |
| 2023-03-06 | $26.96 | $26.98 | $26.95 | $26.97 | $26.97 | 3,067,486 |
| 2023-03-03 | $26.98 | $26.98 | $26.95 | $26.95 | $26.95 | 4,386,203 |
| 2023-03-02 | $26.97 | $26.99 | $26.95 | $26.95 | $26.95 | 2,441,568 |
| 2023-03-01 | $26.96 | $26.97 | $26.95 | $26.96 | $26.96 | 1,343,185 |
| 2023-02-28 | $26.97 | $26.97 | $26.95 | $26.96 | $26.96 | 507,498 |
| 2023-02-27 | $26.96 | $26.97 | $26.96 | $26.96 | $26.96 | 303,958 |
| 2023-02-24 | $26.96 | $26.97 | $26.95 | $26.96 | $26.96 | 454,142 |
| 2023-02-23 | $26.97 | $26.98 | $26.94 | $26.96 | $26.96 | 349,343 |
| 2023-02-22 | $26.94 | $26.97 | $26.93 | $26.95 | $26.95 | 699,661 |
| 2023-02-21 | $26.93 | $26.95 | $26.91 | $26.92 | $26.92 | 651,793 |
| 2023-02-17 | $26.93 | $26.97 | $26.93 | $26.97 | $26.97 | 282,714 |
| 2023-02-16 | $26.94 | $26.96 | $26.92 | $26.93 | $26.93 | 509,187 |
| 2023-02-15 | $26.93 | $26.96 | $26.93 | $26.95 | $26.95 | 295,339 |
| 2023-02-14 | $26.93 | $26.97 | $26.92 | $26.93 | $26.93 | 703,873 |
| 2023-02-13 | $26.91 | $27.06 | $26.90 | $26.93 | $26.93 | 2,238,593 |
| 2023-02-10 | $26.92 | $26.93 | $26.90 | $26.91 | $26.91 | 980,734 |
| 2023-02-09 | $26.93 | $26.93 | $26.90 | $26.90 | $26.90 | 1,174,539 |
| 2023-02-08 | $26.89 | $26.94 | $26.88 | $26.89 | $26.89 | 2,417,585 |
| 2023-02-07 | $26.87 | $26.91 | $26.87 | $26.91 | $26.91 | 714,333 |
| 2023-02-06 | $26.90 | $26.91 | $26.87 | $26.88 | $26.88 | 405,721 |
| 2023-02-03 | $26.88 | $26.90 | $26.87 | $26.88 | $26.88 | 280,937 |
| 2023-02-02 | $26.89 | $26.90 | $26.85 | $26.89 | $26.89 | 1,306,036 |
| 2023-02-01 | $26.87 | $26.89 | $26.84 | $26.89 | $26.89 | 502,742 |
| 2023-01-31 | $26.89 | $26.89 | $26.86 | $26.88 | $26.88 | 496,125 |
| 2023-01-30 | $26.90 | $26.90 | $26.85 | $26.87 | $26.87 | 437,006 |
| 2023-01-27 | $26.88 | $26.90 | $26.87 | $26.88 | $26.88 | 539,591 |
| 2023-01-26 | $26.90 | $26.91 | $26.88 | $26.90 | $26.90 | 336,056 |
| 2023-01-25 | $26.91 | $26.91 | $26.88 | $26.90 | $26.90 | 369,146 |
| 2023-01-24 | $26.90 | $26.91 | $26.89 | $26.90 | $26.90 | 457,090 |
| 2023-01-23 | $26.89 | $26.91 | $26.88 | $26.90 | $26.90 | 791,856 |
| 2023-01-20 | $26.89 | $26.90 | $26.87 | $26.89 | $26.89 | 589,095 |
| 2023-01-19 | $26.89 | $26.91 | $26.85 | $26.86 | $26.86 | 470,645 |
| 2023-01-18 | $26.89 | $26.91 | $26.84 | $26.85 | $26.85 | 924,150 |
| 2023-01-17 | $26.88 | $26.93 | $26.88 | $26.89 | $26.89 | 856,696 |
| 2023-01-13 | $26.95 | $26.95 | $26.85 | $26.90 | $26.90 | 2,385,007 |
| 2023-01-12 | $26.94 | $26.97 | $26.90 | $26.97 | $26.97 | 2,183,099 |
| 2023-01-11 | $26.92 | $26.96 | $26.92 | $26.93 | $26.93 | 2,020,655 |
| 2023-01-10 | $26.93 | $26.96 | $26.92 | $26.94 | $26.94 | 1,814,467 |
| 2023-01-09 | $26.96 | $26.98 | $26.91 | $26.91 | $26.91 | 1,997,982 |
| 2023-01-06 | $26.89 | $26.96 | $26.88 | $26.90 | $26.90 | 1,698,558 |
| 2023-01-05 | $26.91 | $26.92 | $26.88 | $26.89 | $26.89 | 2,659,882 |
| 2023-01-04 | $26.90 | $26.97 | $26.87 | $26.87 | $26.87 | 1,041,509 |
| 2023-01-03 | $26.94 | $27.02 | $26.87 | $26.93 | $26.93 | 1,425,893 |
| 2022-12-30 | $26.96 | $26.96 | $26.91 | $26.96 | $26.96 | 302,089 |
| 2022-12-29 | $26.95 | $26.98 | $26.91 | $26.97 | $26.97 | 682,937 |
| 2022-12-28 | $26.91 | $26.96 | $26.87 | $26.94 | $26.94 | 590,300 |
| 2022-12-27 | $26.93 | $26.95 | $26.85 | $26.90 | $26.90 | 814,734 |
| 2022-12-23 | $26.97 | $26.98 | $26.93 | $26.94 | $26.94 | 292,177 |
| 2022-12-22 | $26.89 | $27.03 | $26.89 | $27.02 | $27.02 | 708,561 |
| 2022-12-21 | $26.84 | $27.02 | $26.84 | $27.01 | $27.01 | 669,624 |
| 2022-12-20 | $26.83 | $26.91 | $26.81 | $26.89 | $26.89 | 567,444 |
| 2022-12-19 | $26.85 | $26.87 | $26.82 | $26.84 | $26.84 | 339,082 |
| 2022-12-16 | $26.75 | $26.97 | $26.75 | $26.89 | $26.89 | 1,798,670 |
| 2022-12-15 | $26.89 | $26.89 | $26.80 | $26.80 | $26.80 | 966,184 |
| 2022-12-14 | $26.87 | $26.90 | $26.86 | $26.89 | $26.89 | 517,532 |
| 2022-12-13 | $26.85 | $26.92 | $26.82 | $26.92 | $26.92 | 433,841 |
| 2022-12-12 | $26.85 | $26.87 | $26.80 | $26.87 | $26.87 | 544,398 |
| 2022-12-09 | $26.84 | $26.85 | $26.79 | $26.79 | $26.79 | 371,879 |
| 2022-12-08 | $26.88 | $26.88 | $26.84 | $26.84 | $26.84 | 155,299 |
| 2022-12-07 | $26.82 | $26.91 | $26.82 | $26.85 | $26.85 | 419,171 |
| 2022-12-06 | $26.82 | $26.90 | $26.81 | $26.90 | $26.90 | 370,938 |
| 2022-12-05 | $26.82 | $26.87 | $26.79 | $26.81 | $26.81 | 441,265 |
| 2022-12-02 | $26.74 | $26.93 | $26.73 | $26.91 | $26.91 | 403,383 |
| 2022-12-01 | $26.84 | $26.84 | $26.70 | $26.79 | $26.79 | 512,818 |
| 2022-11-30 | $26.80 | $26.86 | $26.76 | $26.86 | $26.86 | 835,343 |
| 2022-11-29 | $26.80 | $26.81 | $26.76 | $26.76 | $26.76 | 381,377 |
| 2022-11-28 | $26.80 | $26.84 | $26.79 | $26.80 | $26.80 | 520,165 |
| 2022-11-25 | $26.82 | $26.85 | $26.78 | $26.78 | $26.78 | 189,993 |
| 2022-11-23 | $26.82 | $26.90 | $26.79 | $26.85 | $26.85 | 528,776 |
| 2022-11-22 | $26.76 | $26.82 | $26.74 | $26.82 | $26.82 | 572,947 |
| 2022-11-21 | $26.76 | $26.78 | $26.75 | $26.76 | $26.76 | 298,095 |
| 2022-11-18 | $26.75 | $26.78 | $26.74 | $26.78 | $26.78 | 794,760 |
| 2022-11-17 | $26.73 | $26.80 | $26.73 | $26.78 | $26.78 | 606,717 |
| 2022-11-16 | $26.73 | $26.80 | $26.72 | $26.80 | $26.80 | 918,699 |
| 2022-11-15 | $26.74 | $26.79 | $26.72 | $26.73 | $26.73 | 1,413,961 |
| 2022-11-14 | $26.70 | $26.77 | $26.70 | $26.74 | $26.74 | 3,272,945 |
| 2022-11-11 | $26.71 | $26.75 | $26.68 | $26.71 | $26.71 | 1,104,626 |
| 2022-11-10 | $26.72 | $26.74 | $26.70 | $26.71 | $26.71 | 954,685 |
| 2022-11-09 | $26.72 | $26.72 | $26.67 | $26.68 | $26.68 | 930,623 |
| 2022-11-08 | $26.69 | $26.73 | $26.68 | $26.71 | $26.71 | 658,416 |
| 2022-11-07 | $26.68 | $26.72 | $26.65 | $26.68 | $26.68 | 1,733,395 |
| 2022-11-04 | $26.78 | $26.78 | $26.65 | $26.65 | $26.65 | 3,051,941 |
| 2022-11-03 | $26.73 | $26.75 | $26.71 | $26.71 | $26.71 | 1,759,860 |
| 2022-11-02 | $26.74 | $26.78 | $26.72 | $26.75 | $26.75 | 3,174,367 |
| 2022-11-01 | $26.75 | $26.81 | $26.73 | $26.77 | $26.77 | 2,878,467 |
| 2022-10-31 | $26.72 | $26.79 | $26.71 | $26.74 | $26.74 | 3,341,646 |
| 2022-10-28 | $26.73 | $26.74 | $26.70 | $26.72 | $26.72 | 3,309,626 |
| 2022-10-27 | $26.78 | $26.78 | $26.68 | $26.71 | $26.71 | 4,428,112 |
| 2022-10-26 | $26.70 | $26.80 | $26.68 | $26.80 | $26.80 | 4,949,259 |
| 2022-10-25 | $26.73 | $26.78 | $26.68 | $26.72 | $26.72 | 7,021,044 |
| 2022-10-24 | $26.61 | $26.84 | $26.56 | $26.79 | $26.79 | 21,976,753 |
| 2022-10-21 | $24.26 | $24.76 | $24.26 | $24.54 | $24.54 | 665,300 |
| 2022-10-20 | $24.15 | $24.64 | $23.95 | $24.31 | $24.31 | 802,357 |
| 2022-10-19 | $24.47 | $24.68 | $24.08 | $24.11 | $24.11 | 1,053,326 |
| 2022-10-18 | $25.20 | $25.45 | $24.41 | $24.43 | $24.43 | 877,426 |
| 2022-10-17 | $24.88 | $25.11 | $24.44 | $25.00 | $25.00 | 626,014 |
| 2022-10-14 | $25.06 | $25.31 | $24.27 | $24.50 | $24.50 | 755,038 |
| 2022-10-13 | $24.27 | $25.17 | $24.18 | $24.94 | $24.94 | 799,309 |
| 2022-10-12 | $24.76 | $24.92 | $24.27 | $24.75 | $24.75 | 477,596 |
| 2022-10-11 | $24.25 | $25.12 | $24.05 | $24.69 | $24.69 | 1,062,861 |
| 2022-10-10 | $24.91 | $25.10 | $23.81 | $24.03 | $24.03 | 1,098,091 |
| 2022-10-07 | $24.83 | $25.49 | $24.47 | $24.91 | $24.91 | 1,554,472 |
| 2022-10-06 | $24.79 | $25.33 | $24.36 | $25.08 | $25.08 | 944,414 |
| 2022-10-05 | $25.01 | $25.57 | $24.75 | $24.93 | $24.93 | 1,373,865 |
| 2022-10-04 | $24.31 | $25.70 | $23.77 | $25.48 | $25.48 | 2,611,664 |
| 2022-10-03 | $23.54 | $25.04 | $23.45 | $24.44 | $24.44 | 8,252,441 |
| 2022-09-30 | $17.48 | $18.69 | $17.48 | $17.96 | $17.96 | 736,756 |
| 2022-09-29 | $18.00 | $18.09 | $17.40 | $17.55 | $17.55 | 529,627 |
| 2022-09-28 | $17.55 | $18.29 | $17.45 | $18.09 | $18.09 | 558,181 |
| 2022-09-27 | $17.03 | $17.52 | $16.81 | $17.25 | $17.25 | 580,686 |
| 2022-09-26 | $16.64 | $17.45 | $16.49 | $16.52 | $16.52 | 457,819 |
| 2022-09-23 | $17.07 | $17.15 | $16.26 | $16.82 | $16.82 | 873,094 |
| 2022-09-22 | $17.93 | $17.93 | $17.20 | $17.43 | $17.43 | 803,383 |
| 2022-09-21 | $18.66 | $18.88 | $17.87 | $18.05 | $18.05 | 563,955 |
| 2022-09-20 | $18.45 | $18.92 | $18.34 | $18.73 | $18.73 | 357,940 |
| 2022-09-19 | $18.49 | $18.79 | $18.23 | $18.63 | $18.63 | 511,148 |
| 2022-09-16 | $18.86 | $18.98 | $18.19 | $18.71 | $18.71 | 1,168,856 |
| 2022-09-15 | $19.06 | $19.82 | $18.93 | $19.54 | $19.54 | 440,479 |
| 2022-09-14 | $19.03 | $19.57 | $18.81 | $19.33 | $19.33 | 467,509 |
| 2022-09-13 | $19.95 | $20.17 | $18.76 | $18.97 | $18.97 | 780,361 |
| 2022-09-12 | $19.83 | $20.60 | $18.92 | $20.44 | $20.44 | 654,028 |
| 2022-09-09 | $19.51 | $20.23 | $19.24 | $19.82 | $19.82 | 907,724 |
| 2022-09-08 | $17.64 | $19.40 | $17.50 | $19.38 | $19.38 | 915,566 |
| 2022-09-07 | $16.90 | $17.90 | $16.90 | $17.86 | $17.86 | 709,808 |
| 2022-09-06 | $17.40 | $17.47 | $16.98 | $16.99 | $16.99 | 934,300 |
| 2022-09-02 | $17.87 | $18.15 | $17.34 | $17.40 | $17.40 | 745,048 |
| 2022-09-01 | $16.94 | $17.63 | $16.54 | $17.61 | $17.61 | 735,894 |
| 2022-08-31 | $17.43 | $17.54 | $16.94 | $17.09 | $17.09 | 853,989 |
| 2022-08-30 | $18.03 | $18.53 | $17.21 | $17.26 | $17.26 | 2,525,683 |
| 2022-08-29 | $16.33 | $18.36 | $16.25 | $18.00 | $18.00 | 1,050,227 |
| 2022-08-26 | $17.18 | $17.20 | $16.63 | $16.83 | $16.83 | 785,399 |
| 2022-08-25 | $17.50 | $17.66 | $17.08 | $17.23 | $17.23 | 478,583 |
| 2022-08-24 | $17.03 | $17.48 | $16.76 | $17.31 | $17.31 | 586,054 |
| 2022-08-23 | $17.37 | $17.53 | $16.63 | $17.06 | $17.06 | 613,325 |
| 2022-08-22 | $17.12 | $17.60 | $17.03 | $17.23 | $17.23 | 528,744 |
| 2022-08-19 | $17.94 | $18.01 | $17.40 | $17.51 | $17.51 | 513,853 |
| 2022-08-18 | $18.08 | $18.25 | $17.57 | $18.23 | $18.23 | 594,976 |
| 2022-08-17 | $17.24 | $18.33 | $17.21 | $18.12 | $18.12 | 1,083,140 |
| 2022-08-16 | $18.14 | $18.67 | $17.64 | $17.65 | $17.65 | 932,811 |
| 2022-08-15 | $18.23 | $18.57 | $17.76 | $18.40 | $18.40 | 541,247 |
| 2022-08-12 | $17.75 | $18.84 | $17.75 | $18.49 | $18.49 | 905,425 |
| 2022-08-11 | $17.65 | $18.08 | $17.28 | $17.70 | $17.70 | 1,309,007 |
| 2022-08-10 | $16.98 | $17.68 | $16.25 | $17.60 | $17.60 | 983,091 |
| 2022-08-09 | $16.17 | $16.94 | $15.55 | $16.68 | $16.68 | 1,399,379 |
| 2022-08-08 | $16.41 | $17.50 | $15.39 | $15.67 | $15.67 | 2,260,743 |
| 2022-08-05 | $14.41 | $15.27 | $14.14 | $15.12 | $15.12 | 725,182 |
| 2022-08-04 | $14.30 | $14.94 | $13.91 | $14.65 | $14.65 | 892,275 |
| 2022-08-03 | $14.12 | $14.75 | $13.88 | $14.18 | $14.18 | 645,870 |
| 2022-08-02 | $13.32 | $13.99 | $13.32 | $13.79 | $13.79 | 471,404 |
| 2022-08-01 | $13.12 | $13.83 | $12.86 | $13.23 | $13.23 | 804,658 |
| 2022-07-29 | $13.14 | $13.29 | $12.73 | $13.08 | $13.08 | 833,845 |
| 2022-07-28 | $12.78 | $13.74 | $12.72 | $13.21 | $13.21 | 1,057,915 |
| 2022-07-27 | $12.16 | $12.27 | $11.51 | $12.23 | $12.23 | 823,952 |
| 2022-07-26 | $11.64 | $12.26 | $11.54 | $11.81 | $11.81 | 439,175 |
| 2022-07-25 | $11.70 | $11.96 | $11.33 | $11.77 | $11.77 | 357,969 |
| 2022-07-22 | $12.07 | $12.26 | $11.57 | $11.60 | $11.60 | 574,265 |
| 2022-07-21 | $12.23 | $12.52 | $11.80 | $12.07 | $12.07 | 724,858 |
| 2022-07-20 | $12.91 | $13.35 | $12.26 | $12.26 | $12.26 | 708,274 |
| 2022-07-19 | $12.48 | $13.20 | $12.42 | $12.79 | $12.79 | 811,416 |
| 2022-07-18 | $12.87 | $13.42 | $12.39 | $12.41 | $12.41 | 747,046 |
| 2022-07-15 | $13.08 | $13.19 | $12.57 | $12.82 | $12.82 | 442,165 |
| 2022-07-14 | $13.39 | $13.39 | $12.93 | $12.94 | $12.94 | 279,672 |
| 2022-07-13 | $12.49 | $13.70 | $12.33 | $13.64 | $13.64 | 446,265 |
| 2022-07-12 | $12.33 | $12.83 | $12.05 | $12.80 | $12.80 | 332,662 |
| 2022-07-11 | $12.83 | $12.88 | $12.26 | $12.31 | $12.31 | 502,664 |
| 2022-07-08 | $12.85 | $13.29 | $12.85 | $13.11 | $13.11 | 445,816 |
| 2022-07-07 | $13.40 | $13.64 | $12.85 | $13.06 | $13.06 | 601,426 |
| 2022-07-06 | $13.40 | $13.84 | $13.20 | $13.31 | $13.31 | 473,907 |
| 2022-07-05 | $12.61 | $13.56 | $12.49 | $13.54 | $13.54 | 756,213 |
| 2022-07-01 | $12.51 | $12.99 | $12.27 | $12.96 | $12.96 | 397,916 |
| 2022-06-30 | $12.61 | $12.73 | $12.22 | $12.43 | $12.43 | 785,656 |
| 2022-06-29 | $12.58 | $12.86 | $12.38 | $12.84 | $12.84 | 356,625 |
| 2022-06-28 | $13.12 | $13.48 | $12.61 | $12.71 | $12.71 | 757,560 |
| 2022-06-27 | $13.17 | $13.27 | $12.83 | $13.04 | $13.04 | 324,972 |
| 2022-06-24 | $13.92 | $13.99 | $12.91 | $13.26 | $13.26 | 717,646 |
| 2022-06-23 | $13.18 | $13.85 | $12.97 | $13.77 | $13.77 | 503,638 |
| 2022-06-22 | $12.48 | $13.13 | $12.17 | $13.09 | $13.09 | 589,582 |
| 2022-06-21 | $11.94 | $12.65 | $11.58 | $12.49 | $12.49 | 907,158 |
| 2022-06-17 | $10.86 | $11.80 | $10.77 | $11.58 | $11.58 | 3,292,715 |
| 2022-06-16 | $10.55 | $10.75 | $9.81 | $10.75 | $10.75 | 753,778 |
| 2022-06-15 | $10.50 | $10.95 | $10.33 | $10.93 | $10.93 | 715,779 |
| 2022-06-14 | $10.46 | $10.56 | $9.92 | $10.38 | $10.38 | 595,156 |
| 2022-06-13 | $11.00 | $11.04 | $10.21 | $10.38 | $10.38 | 809,177 |
| 2022-06-10 | $11.52 | $11.94 | $11.43 | $11.54 | $11.54 | 823,025 |
| 2022-06-09 | $12.70 | $12.81 | $11.76 | $11.83 | $11.83 | 732,439 |
| 2022-06-08 | $12.94 | $13.66 | $12.51 | $12.80 | $12.80 | 846,040 |
| 2022-06-07 | $11.02 | $13.30 | $10.71 | $13.15 | $13.15 | 1,060,117 |
| 2022-06-06 | $11.64 | $11.80 | $11.24 | $11.26 | $11.26 | 410,479 |
| 2022-06-03 | $10.40 | $11.54 | $10.40 | $11.52 | $11.52 | 693,361 |
| 2022-06-02 | $10.09 | $10.49 | $10.03 | $10.49 | $10.49 | 388,646 |
| 2022-06-01 | $10.35 | $10.57 | $10.04 | $10.28 | $10.28 | 359,177 |
| 2022-05-31 | $10.65 | $11.05 | $10.29 | $10.37 | $10.37 | 955,099 |
| 2022-05-27 | $10.07 | $10.86 | $9.90 | $10.84 | $10.84 | 603,384 |
| 2022-05-26 | $9.72 | $10.34 | $9.65 | $10.03 | $10.03 | 383,070 |
| 2022-05-25 | $9.73 | $10.20 | $9.58 | $9.79 | $9.79 | 468,650 |
| 2022-05-24 | $10.09 | $10.12 | $9.69 | $9.72 | $9.72 | 566,356 |
| 2022-05-23 | $10.42 | $10.50 | $10.06 | $10.32 | $10.32 | 396,484 |
| 2022-05-20 | $10.27 | $10.50 | $9.78 | $10.49 | $10.49 | 491,531 |
| 2022-05-19 | $9.68 | $10.11 | $9.54 | $10.08 | $10.08 | 625,329 |
| 2022-05-18 | $10.07 | $10.40 | $9.62 | $9.76 | $9.76 | 837,711 |
| 2022-05-17 | $10.04 | $10.46 | $9.87 | $10.46 | $10.46 | 704,439 |
| 2022-05-16 | $9.45 | $10.48 | $9.26 | $9.90 | $9.90 | 1,041,899 |
| 2022-05-13 | $8.86 | $9.36 | $8.66 | $9.22 | $9.22 | 918,060 |
| 2022-05-12 | $8.25 | $8.85 | $8.00 | $8.61 | $8.61 | 1,012,296 |
| 2022-05-11 | $9.51 | $9.69 | $8.23 | $8.39 | $8.39 | 1,515,002 |
| 2022-05-10 | $8.16 | $9.99 | $7.99 | $9.65 | $9.65 | 2,896,594 |
| 2022-05-09 | $8.53 | $8.72 | $7.67 | $7.78 | $7.78 | 1,470,066 |
| 2022-05-06 | $9.44 | $9.63 | $8.40 | $8.68 | $8.68 | 2,306,496 |
| 2022-05-05 | $9.71 | $9.86 | $8.75 | $9.01 | $9.01 | 804,285 |
| 2022-05-04 | $10.06 | $10.14 | $9.38 | $9.98 | $9.98 | 698,889 |
| 2022-05-03 | $9.95 | $10.20 | $9.70 | $10.13 | $10.13 | 452,966 |
| 2022-05-02 | $9.34 | $9.91 | $9.29 | $9.89 | $9.89 | 590,249 |
| 2022-04-29 | $9.28 | $9.85 | $9.28 | $9.31 | $9.31 | 614,472 |
| 2022-04-28 | $9.39 | $9.45 | $8.58 | $9.37 | $9.37 | 572,906 |
| 2022-04-27 | $9.45 | $9.73 | $9.16 | $9.17 | $9.17 | 620,892 |
| 2022-04-26 | $10.16 | $10.45 | $9.50 | $9.50 | $9.50 | 879,437 |
| 2022-04-25 | $9.38 | $10.50 | $9.38 | $10.21 | $10.21 | 613,571 |
| 2022-04-22 | $9.44 | $9.68 | $9.18 | $9.38 | $9.38 | 803,670 |
| 2022-04-21 | $10.25 | $10.43 | $9.52 | $9.53 | $9.53 | 813,455 |
| 2022-04-20 | $10.68 | $10.68 | $10.05 | $10.10 | $10.10 | 642,790 |
| 2022-04-19 | $10.45 | $11.10 | $10.18 | $10.67 | $10.67 | 1,313,352 |
| 2022-04-18 | $11.44 | $11.44 | $10.78 | $10.86 | $10.86 | 1,036,316 |
| 2022-04-14 | $11.36 | $11.53 | $10.77 | $11.33 | $11.33 | 1,183,049 |
| 2022-04-13 | $10.44 | $11.55 | $10.08 | $11.47 | $11.47 | 2,269,815 |
| 2022-04-12 | $10.81 | $11.82 | $10.01 | $10.39 | $10.39 | 3,911,445 |
| 2022-04-11 | $14.35 | $14.52 | $13.77 | $13.87 | $13.87 | 510,211 |
| 2022-04-08 | $14.41 | $14.82 | $14.06 | $14.50 | $14.50 | 469,150 |
| 2022-04-07 | $14.73 | $14.99 | $14.25 | $14.53 | $14.53 | 374,169 |
| 2022-04-06 | $13.93 | $14.84 | $13.74 | $14.69 | $14.69 | 623,661 |
| 2022-04-05 | $13.78 | $14.34 | $13.75 | $14.06 | $14.06 | 561,045 |
| 2022-04-04 | $13.85 | $14.03 | $13.49 | $13.93 | $13.93 | 616,683 |
| 2022-04-01 | $13.44 | $13.79 | $13.40 | $13.70 | $13.70 | 404,213 |
| 2022-03-31 | $13.67 | $13.86 | $13.31 | $13.32 | $13.32 | 364,782 |
| 2022-03-30 | $14.24 | $14.40 | $13.51 | $13.56 | $13.56 | 432,667 |
| 2022-03-29 | $14.00 | $14.40 | $13.94 | $14.32 | $14.32 | 569,131 |
| 2022-03-28 | $13.80 | $14.06 | $13.32 | $13.60 | $13.60 | 590,353 |
| 2022-03-25 | $14.40 | $14.40 | $13.62 | $13.65 | $13.65 | 378,439 |
| 2022-03-24 | $14.20 | $14.40 | $13.82 | $14.37 | $14.37 | 332,403 |
| 2022-03-23 | $14.12 | $14.63 | $13.92 | $13.93 | $13.93 | 451,488 |
| 2022-03-22 | $13.54 | $14.48 | $13.54 | $14.37 | $14.37 | 538,440 |
| 2022-03-21 | $13.85 | $14.16 | $13.33 | $13.56 | $13.56 | 634,971 |
| 2022-03-18 | $13.34 | $14.14 | $13.30 | $13.88 | $13.88 | 895,472 |
| 2022-03-17 | $12.44 | $13.39 | $12.17 | $13.38 | $13.38 | 611,146 |
| 2022-03-16 | $12.12 | $12.68 | $11.87 | $12.64 | $12.64 | 610,134 |
| 2022-03-15 | $11.51 | $12.04 | $11.42 | $12.02 | $12.02 | 536,646 |
| 2022-03-14 | $12.02 | $12.30 | $11.37 | $11.48 | $11.48 | 740,954 |
| 2022-03-11 | $12.85 | $12.85 | $11.93 | $11.97 | $11.97 | 635,683 |
| 2022-03-10 | $12.08 | $12.78 | $11.85 | $12.76 | $12.76 | 455,797 |
| 2022-03-09 | $11.56 | $12.34 | $11.50 | $12.32 | $12.32 | 754,228 |
| 2022-03-08 | $11.40 | $11.98 | $11.30 | $11.38 | $11.38 | 685,885 |
| 2022-03-07 | $12.05 | $12.30 | $11.41 | $11.43 | $11.43 | 781,451 |
| 2022-03-04 | $12.50 | $12.83 | $11.96 | $12.06 | $12.06 | 579,985 |
| 2022-03-03 | $13.31 | $13.31 | $12.51 | $12.69 | $12.69 | 468,310 |
| 2022-03-02 | $13.11 | $13.37 | $12.78 | $13.25 | $13.25 | 530,295 |
| 2022-03-01 | $13.35 | $13.80 | $13.03 | $13.14 | $13.14 | 506,555 |
| 2022-02-28 | $13.40 | $13.62 | $13.10 | $13.42 | $13.42 | 693,437 |
| 2022-02-25 | $13.03 | $13.53 | $12.76 | $13.51 | $13.51 | 630,116 |
| 2022-02-24 | $11.46 | $13.00 | $11.32 | $12.96 | $12.96 | 1,041,907 |
| 2022-02-23 | $12.32 | $12.51 | $11.87 | $11.89 | $11.89 | 586,838 |
| 2022-02-22 | $12.19 | $12.76 | $12.00 | $12.23 | $12.23 | 698,715 |
| 2022-02-18 | $12.86 | $13.05 | $12.25 | $12.34 | $12.34 | 898,588 |
| 2022-02-17 | $13.70 | $13.77 | $12.74 | $12.85 | $12.85 | 734,788 |
| 2022-02-16 | $13.83 | $14.18 | $13.52 | $13.89 | $13.89 | 437,127 |
| 2022-02-15 | $13.45 | $14.03 | $13.43 | $13.98 | $13.98 | 665,867 |
| 2022-02-14 | $13.57 | $13.71 | $13.13 | $13.31 | $13.31 | 704,052 |
| 2022-02-11 | $13.65 | $14.03 | $13.20 | $13.52 | $13.52 | 595,582 |
| 2022-02-10 | $13.55 | $14.60 | $13.39 | $13.64 | $13.64 | 820,198 |
| 2022-02-09 | $13.89 | $14.35 | $13.89 | $14.08 | $14.08 | 623,914 |
| 2022-02-08 | $13.38 | $13.68 | $13.09 | $13.67 | $13.67 | 550,312 |
| 2022-02-07 | $12.64 | $13.62 | $12.64 | $13.56 | $13.56 | 877,163 |
| 2022-02-04 | $12.40 | $13.01 | $12.30 | $12.66 | $12.66 | 602,271 |
| 2022-02-03 | $12.37 | $12.80 | $12.20 | $12.44 | $12.44 | 780,821 |
| 2022-02-02 | $13.47 | $13.48 | $12.50 | $12.61 | $12.61 | 883,212 |
| 2022-02-01 | $13.29 | $14.00 | $12.92 | $13.53 | $13.53 | 928,594 |
| 2022-01-31 | $12.50 | $13.09 | $12.50 | $13.06 | $13.06 | 900,340 |
| 2022-01-28 | $12.31 | $12.57 | $11.85 | $12.53 | $12.53 | 1,063,910 |
| 2022-01-27 | $13.37 | $13.93 | $12.39 | $12.40 | $12.40 | 1,088,627 |
| 2022-01-26 | $13.29 | $14.44 | $12.95 | $13.05 | $13.05 | 1,075,338 |
| 2022-01-25 | $12.99 | $13.43 | $12.34 | $13.10 | $13.10 | 1,303,145 |
| 2022-01-24 | $13.20 | $13.50 | $12.33 | $13.19 | $13.19 | 1,313,371 |
| 2022-01-21 | $13.75 | $14.00 | $13.18 | $13.50 | $13.50 | 1,081,445 |
| 2022-01-20 | $14.55 | $15.14 | $13.80 | $13.89 | $13.89 | 866,272 |
| 2022-01-19 | $14.68 | $15.39 | $14.33 | $14.40 | $14.40 | 987,255 |
| 2022-01-18 | $14.96 | $15.08 | $14.52 | $14.73 | $14.73 | 1,028,880 |
| 2022-01-14 | $14.39 | $15.44 | $14.07 | $15.35 | $15.35 | 1,077,657 |
| 2022-01-13 | $14.52 | $14.80 | $14.12 | $14.59 | $14.59 | 831,486 |
| 2022-01-12 | $15.21 | $15.31 | $14.44 | $14.45 | $14.45 | 582,518 |
| 2022-01-11 | $14.39 | $15.22 | $14.35 | $15.10 | $15.10 | 559,039 |
| 2022-01-10 | $13.60 | $14.48 | $13.14 | $14.39 | $14.39 | 908,050 |
| 2022-01-07 | $14.28 | $14.73 | $13.82 | $13.84 | $13.84 | 611,064 |
| 2022-01-06 | $14.49 | $14.90 | $13.91 | $14.27 | $14.27 | 614,373 |
| 2022-01-05 | $15.54 | $15.68 | $14.36 | $14.40 | $14.40 | 976,802 |
| 2022-01-04 | $16.27 | $16.49 | $15.51 | $15.60 | $15.60 | 588,400 |
| 2022-01-03 | $15.75 | $16.69 | $15.46 | $16.40 | $16.40 | 933,978 |
| 2021-12-31 | $16.00 | $16.53 | $15.51 | $15.57 | $15.57 | 464,542 |
| 2021-12-30 | $16.27 | $16.84 | $16.04 | $16.07 | $16.07 | 575,621 |
| 2021-12-29 | $15.34 | $16.59 | $15.21 | $16.40 | $16.40 | 1,037,921 |
| 2021-12-28 | $15.65 | $16.33 | $15.47 | $15.48 | $15.48 | 428,274 |
| 2021-12-27 | $16.69 | $16.71 | $15.63 | $15.72 | $15.72 | 554,962 |
| 2021-12-23 | $16.57 | $17.12 | $16.35 | $16.70 | $16.70 | 518,766 |
| 2021-12-22 | $16.35 | $17.10 | $16.25 | $16.66 | $16.66 | 634,234 |
| 2021-12-21 | $16.16 | $16.42 | $15.60 | $16.31 | $16.31 | 567,873 |
| 2021-12-20 | $15.42 | $16.26 | $15.10 | $16.06 | $16.06 | 582,366 |
| 2021-12-17 | $14.36 | $15.90 | $14.24 | $15.73 | $15.73 | 1,738,848 |
| 2021-12-16 | $15.28 | $15.34 | $14.49 | $14.57 | $14.57 | 532,846 |
| 2021-12-15 | $14.70 | $15.29 | $14.01 | $15.18 | $15.18 | 752,972 |
| 2021-12-14 | $14.31 | $14.90 | $14.24 | $14.55 | $14.55 | 457,001 |
| 2021-12-13 | $14.35 | $14.78 | $13.84 | $14.55 | $14.55 | 787,652 |
| 2021-12-10 | $15.00 | $15.42 | $14.28 | $14.31 | $14.31 | 797,125 |
| 2021-12-09 | $16.36 | $16.47 | $14.95 | $14.96 | $14.96 | 945,907 |
| 2021-12-08 | $16.17 | $16.66 | $15.91 | $16.33 | $16.33 | 485,207 |
| 2021-12-07 | $15.27 | $16.58 | $15.27 | $16.16 | $16.16 | 1,196,374 |
| 2021-12-06 | $14.58 | $15.74 | $13.91 | $15.09 | $15.09 | 1,989,275 |
| 2021-12-03 | $15.48 | $15.60 | $14.29 | $14.66 | $14.66 | 1,178,776 |
| 2021-12-02 | $15.19 | $15.63 | $14.69 | $15.46 | $15.46 | 1,169,520 |
| 2021-12-01 | $17.16 | $17.26 | $15.30 | $15.31 | $15.31 | 1,409,999 |
| 2021-11-30 | $18.50 | $19.00 | $16.75 | $16.81 | $16.81 | 1,623,211 |
| 2021-11-29 | $19.30 | $19.67 | $18.56 | $18.66 | $18.66 | 554,317 |
| 2021-11-26 | $19.61 | $20.25 | $18.85 | $19.08 | $19.08 | 358,641 |
| 2021-11-24 | $19.50 | $20.10 | $19.11 | $19.93 | $19.93 | 686,759 |
| 2021-11-23 | $19.25 | $19.56 | $18.72 | $19.50 | $19.50 | 571,816 |
| 2021-11-22 | $20.50 | $20.50 | $19.28 | $19.31 | $19.31 | 567,240 |
| 2021-11-19 | $20.35 | $20.69 | $20.15 | $20.24 | $20.24 | 407,435 |
| 2021-11-18 | $21.12 | $21.28 | $20.38 | $20.43 | $20.43 | 415,880 |
| 2021-11-17 | $21.29 | $21.47 | $20.82 | $20.97 | $20.97 | 412,047 |
| 2021-11-16 | $21.09 | $21.57 | $20.97 | $21.39 | $21.39 | 319,096 |
| 2021-11-15 | $21.60 | $21.69 | $21.03 | $21.17 | $21.17 | 298,047 |
| 2021-11-12 | $21.38 | $21.56 | $21.04 | $21.55 | $21.55 | 220,532 |
| 2021-11-11 | $21.30 | $21.70 | $21.04 | $21.32 | $21.32 | 285,694 |
| 2021-11-10 | $21.81 | $22.61 | $21.23 | $21.33 | $21.33 | 319,373 |
| 2021-11-09 | $22.48 | $22.57 | $21.91 | $22.10 | $22.10 | 216,736 |
| 2021-11-08 | $22.80 | $22.99 | $22.47 | $22.58 | $22.58 | 304,065 |
| 2021-11-05 | $23.42 | $23.47 | $22.29 | $22.71 | $22.71 | 476,019 |
| 2021-11-04 | $23.96 | $24.09 | $23.32 | $23.43 | $23.43 | 401,350 |
| 2021-11-03 | $23.24 | $24.02 | $23.12 | $23.87 | $23.87 | 586,449 |
| 2021-11-02 | $23.04 | $23.50 | $22.40 | $23.48 | $23.48 | 419,490 |
| 2021-11-01 | $21.94 | $23.16 | $21.94 | $23.04 | $23.04 | 720,298 |
| 2021-10-29 | $21.17 | $22.14 | $21.10 | $21.88 | $21.88 | 655,718 |
| 2021-10-28 | $19.75 | $21.18 | $19.67 | $21.17 | $21.17 | 671,620 |
| 2021-10-27 | $20.07 | $20.14 | $19.21 | $19.63 | $19.63 | 899,418 |
| 2021-10-26 | $19.55 | $20.25 | $18.88 | $19.89 | $19.89 | 1,967,305 |
| 2021-10-25 | $21.13 | $21.90 | $20.46 | $21.43 | $21.43 | 1,097,101 |
| 2021-10-22 | $20.76 | $21.14 | $20.27 | $20.69 | $20.69 | 431,696 |
| 2021-10-21 | $20.32 | $20.76 | $20.03 | $20.70 | $20.70 | 292,157 |
| 2021-10-20 | $20.32 | $20.66 | $20.11 | $20.20 | $20.20 | 193,718 |
| 2021-10-19 | $20.33 | $20.94 | $20.02 | $20.30 | $20.30 | 468,707 |
| 2021-10-18 | $20.69 | $20.87 | $20.15 | $20.27 | $20.27 | 531,606 |
| 2021-10-15 | $21.82 | $21.82 | $20.72 | $20.80 | $20.80 | 358,062 |
| 2021-10-14 | $21.51 | $21.96 | $21.45 | $21.64 | $21.64 | 221,258 |
| 2021-10-13 | $21.24 | $21.57 | $20.89 | $21.50 | $21.50 | 312,389 |
| 2021-10-12 | $20.83 | $21.29 | $20.67 | $21.14 | $21.14 | 248,806 |
| 2021-10-11 | $19.89 | $20.75 | $19.86 | $20.54 | $20.54 | 326,205 |
| 2021-10-08 | $20.44 | $20.76 | $20.05 | $20.10 | $20.10 | 236,241 |
| 2021-10-07 | $20.17 | $20.71 | $19.87 | $20.70 | $20.70 | 454,075 |
| 2021-10-06 | $20.75 | $20.75 | $19.91 | $20.16 | $20.16 | 623,262 |
| 2021-10-05 | $21.62 | $22.00 | $20.78 | $20.81 | $20.81 | 762,000 |
| 2021-10-04 | $21.60 | $22.22 | $21.46 | $21.56 | $21.56 | 591,537 |
| 2021-10-01 | $22.53 | $22.63 | $21.76 | $21.83 | $21.83 | 450,132 |
| 2021-09-30 | $22.31 | $22.90 | $22.26 | $22.44 | $22.44 | 349,351 |
| 2021-09-29 | $22.82 | $23.31 | $22.14 | $22.32 | $22.32 | 406,543 |
| 2021-09-28 | $23.50 | $23.51 | $22.50 | $22.55 | $22.55 | 562,188 |
| 2021-09-27 | $23.98 | $24.96 | $23.66 | $23.70 | $23.70 | 575,179 |
| 2021-09-24 | $23.16 | $23.72 | $23.00 | $23.57 | $23.57 | 482,746 |
| 2021-09-23 | $22.56 | $23.52 | $22.37 | $23.30 | $23.30 | 720,713 |
| 2021-09-22 | $22.00 | $22.52 | $21.50 | $22.27 | $22.27 | 1,412,227 |
| 2021-09-21 | $22.38 | $22.92 | $22.07 | $22.09 | $22.09 | 450,251 |
| 2021-09-20 | $22.23 | $22.40 | $21.75 | $22.11 | $22.11 | 484,223 |
| 2021-09-17 | $22.58 | $23.21 | $22.32 | $22.83 | $22.83 | 823,396 |
| 2021-09-16 | $21.70 | $22.22 | $21.23 | $22.18 | $22.18 | 584,127 |
| 2021-09-15 | $21.70 | $22.44 | $21.37 | $21.83 | $21.83 | 1,432,039 |
| 2021-09-14 | $22.75 | $22.89 | $21.49 | $21.51 | $21.51 | 1,044,057 |
| 2021-09-13 | $24.52 | $24.64 | $22.69 | $22.79 | $22.79 | 1,052,705 |
| 2021-09-10 | $25.32 | $25.47 | $24.50 | $24.52 | $24.52 | 472,714 |
| 2021-09-09 | $25.67 | $26.07 | $25.10 | $25.10 | $25.10 | 498,144 |
| 2021-09-08 | $26.01 | $26.24 | $25.25 | $25.81 | $25.81 | 387,064 |
| 2021-09-07 | $26.77 | $27.43 | $25.75 | $26.17 | $26.17 | 717,553 |
| 2021-09-03 | $26.66 | $27.37 | $26.15 | $26.75 | $26.75 | 595,126 |
| 2021-09-02 | $25.00 | $27.01 | $24.83 | $26.99 | $26.99 | 1,106,233 |
| 2021-09-01 | $24.32 | $25.01 | $24.23 | $24.87 | $24.87 | 589,388 |
| 2021-08-31 | $24.12 | $24.61 | $23.62 | $24.34 | $24.34 | 676,494 |
| 2021-08-30 | $23.57 | $24.38 | $23.51 | $23.90 | $23.90 | 796,027 |
| 2021-08-27 | $22.69 | $23.62 | $22.61 | $23.60 | $23.60 | 548,097 |
| 2021-08-26 | $22.48 | $23.07 | $22.25 | $22.44 | $22.44 | 568,339 |
| 2021-08-25 | $22.24 | $22.58 | $21.90 | $22.37 | $22.37 | 350,666 |
| 2021-08-24 | $22.50 | $22.58 | $22.03 | $22.24 | $22.24 | 437,903 |
| 2021-08-23 | $21.12 | $22.67 | $21.00 | $22.39 | $22.39 | 820,624 |
| 2021-08-20 | $21.18 | $21.33 | $20.30 | $20.98 | $20.98 | 613,666 |
| 2021-08-19 | $21.13 | $21.93 | $21.10 | $21.28 | $21.28 | 608,845 |
| 2021-08-18 | $21.20 | $21.77 | $20.96 | $20.97 | $20.97 | 331,347 |
| 2021-08-17 | $20.85 | $21.27 | $20.43 | $21.26 | $21.26 | 385,348 |
| 2021-08-16 | $21.36 | $22.08 | $20.78 | $21.00 | $21.00 | 693,446 |
| 2021-08-13 | $21.99 | $22.44 | $21.48 | $21.52 | $21.52 | 296,910 |
| 2021-08-12 | $20.76 | $22.36 | $20.76 | $22.07 | $22.07 | 809,572 |
| 2021-08-11 | $20.86 | $21.03 | $20.40 | $20.85 | $20.85 | 514,730 |
| 2021-08-10 | $20.64 | $21.14 | $20.39 | $20.71 | $20.71 | 557,324 |
| 2021-08-09 | $21.09 | $21.29 | $20.42 | $20.58 | $20.58 | 455,380 |
| 2021-08-06 | $20.96 | $21.17 | $20.53 | $21.12 | $21.12 | 514,050 |
| 2021-08-05 | $19.97 | $20.88 | $19.97 | $20.87 | $20.87 | 403,480 |
| 2021-08-04 | $20.52 | $21.25 | $19.92 | $20.05 | $20.05 | 632,896 |
| 2021-08-03 | $20.87 | $20.94 | $20.24 | $20.68 | $20.68 | 495,258 |
| 2021-08-02 | $20.39 | $21.08 | $20.25 | $20.95 | $20.95 | 604,473 |
| 2021-07-30 | $19.98 | $20.59 | $19.75 | $20.52 | $20.52 | 534,918 |
| 2021-07-29 | $19.40 | $20.10 | $18.66 | $19.98 | $19.98 | 1,151,177 |
| 2021-07-28 | $18.63 | $19.48 | $17.75 | $19.10 | $19.10 | 3,335,638 |
| 2021-07-27 | $20.42 | $20.49 | $19.78 | $20.28 | $20.28 | 687,485 |
| 2021-07-26 | $20.73 | $20.96 | $19.99 | $20.50 | $20.50 | 1,025,758 |
| 2021-07-23 | $21.21 | $21.29 | $20.57 | $20.88 | $20.88 | 652,485 |
| 2021-07-22 | $20.52 | $21.36 | $20.01 | $20.94 | $20.94 | 692,054 |
| 2021-07-21 | $20.20 | $20.53 | $19.59 | $20.44 | $20.44 | 653,879 |
| 2021-07-20 | $19.98 | $20.32 | $19.52 | $19.90 | $19.90 | 665,702 |
| 2021-07-19 | $19.23 | $20.05 | $19.23 | $19.73 | $19.73 | 624,397 |
| 2021-07-16 | $19.43 | $19.54 | $18.80 | $19.49 | $19.49 | 763,291 |
| 2021-07-15 | $18.83 | $19.49 | $18.78 | $19.21 | $19.21 | 732,015 |
| 2021-07-14 | $20.43 | $20.43 | $18.90 | $18.94 | $18.94 | 1,146,400 |
| 2021-07-13 | $20.85 | $20.87 | $20.45 | $20.47 | $20.47 | 286,782 |
| 2021-07-12 | $21.14 | $21.48 | $20.87 | $20.89 | $20.89 | 435,531 |
| 2021-07-09 | $21.52 | $21.70 | $20.97 | $21.17 | $21.17 | 427,615 |
| 2021-07-08 | $21.14 | $22.01 | $21.11 | $21.50 | $21.50 | 315,170 |
| 2021-07-07 | $21.75 | $22.17 | $21.26 | $21.86 | $21.86 | 530,839 |
| 2021-07-06 | $22.81 | $22.81 | $21.86 | $22.17 | $22.17 | 386,247 |
| 2021-07-02 | $22.68 | $22.74 | $21.79 | $22.56 | $22.56 | 395,554 |
| 2021-07-01 | $23.03 | $23.13 | $22.56 | $22.78 | $22.78 | 363,291 |
| 2021-06-30 | $22.64 | $23.78 | $22.30 | $22.77 | $22.77 | 623,094 |
| 2021-06-29 | $22.25 | $22.80 | $22.01 | $22.48 | $22.48 | 486,937 |
| 2021-06-28 | $23.17 | $23.26 | $22.12 | $22.24 | $22.24 | 442,422 |
| 2021-06-25 | $22.77 | $23.18 | $22.41 | $23.17 | $23.17 | 570,028 |
| 2021-06-24 | $21.99 | $22.74 | $21.84 | $22.69 | $22.69 | 514,543 |
| 2021-06-23 | $21.60 | $22.04 | $21.50 | $21.94 | $21.94 | 433,351 |
| 2021-06-22 | $21.30 | $21.89 | $21.00 | $21.61 | $21.61 | 673,601 |
| 2021-06-21 | $20.90 | $21.44 | $20.16 | $21.37 | $21.37 | 785,791 |
| 2021-06-18 | $20.72 | $21.30 | $20.46 | $21.05 | $21.05 | 4,238,488 |
| 2021-06-17 | $20.83 | $21.56 | $20.65 | $20.73 | $20.73 | 506,043 |
| 2021-06-16 | $20.70 | $21.49 | $20.58 | $21.07 | $21.07 | 558,975 |
| 2021-06-15 | $21.60 | $21.70 | $20.76 | $20.80 | $20.80 | 1,301,119 |
| 2021-06-14 | $22.78 | $23.10 | $21.59 | $21.78 | $21.78 | 1,079,679 |
| 2021-06-11 | $23.89 | $24.07 | $22.60 | $22.60 | $22.60 | 775,954 |
| 2021-06-10 | $23.75 | $24.30 | $23.45 | $23.87 | $23.87 | 607,284 |
| 2021-06-09 | $23.90 | $24.54 | $23.74 | $23.76 | $23.76 | 717,199 |
| 2021-06-08 | $23.97 | $24.27 | $23.44 | $23.88 | $23.88 | 587,859 |
| 2021-06-07 | $24.00 | $24.15 | $23.50 | $23.74 | $23.74 | 708,725 |
| 2021-06-04 | $24.00 | $24.39 | $23.46 | $23.85 | $23.85 | 585,617 |
| 2021-06-03 | $24.54 | $24.89 | $23.93 | $24.04 | $24.04 | 437,534 |
| 2021-06-02 | $24.55 | $24.82 | $23.87 | $24.56 | $24.56 | 744,151 |
| 2021-06-01 | $23.47 | $24.41 | $23.06 | $24.41 | $24.41 | 770,779 |
| 2021-05-28 | $24.00 | $24.50 | $23.34 | $23.43 | $23.43 | 606,071 |
| 2021-05-27 | $23.19 | $23.96 | $22.66 | $23.96 | $23.96 | 963,056 |
| 2021-05-26 | $22.85 | $24.90 | $22.60 | $23.68 | $23.68 | 1,530,084 |
| 2021-05-25 | $23.13 | $23.21 | $22.57 | $22.79 | $22.79 | 538,560 |
| 2021-05-24 | $23.23 | $23.72 | $22.64 | $23.05 | $23.05 | 628,654 |
| 2021-05-21 | $22.62 | $23.68 | $22.48 | $22.98 | $22.98 | 1,474,818 |
| 2021-05-20 | $22.14 | $22.38 | $21.61 | $22.24 | $22.24 | 693,132 |
| 2021-05-19 | $21.00 | $23.16 | $20.97 | $21.83 | $21.83 | 1,166,788 |
| 2021-05-18 | $21.97 | $22.74 | $21.81 | $22.60 | $22.60 | 786,291 |
| 2021-05-17 | $21.30 | $22.04 | $20.96 | $21.91 | $21.91 | 447,632 |
| 2021-05-14 | $20.68 | $21.38 | $20.54 | $21.26 | $21.26 | 332,845 |
| 2021-05-13 | $20.83 | $21.00 | $19.92 | $20.39 | $20.39 | 509,477 |
| 2021-05-12 | $19.53 | $21.50 | $19.52 | $20.67 | $20.67 | 973,180 |
| 2021-05-11 | $17.65 | $20.80 | $17.42 | $19.76 | $19.76 | 1,157,039 |
| 2021-05-10 | $18.97 | $19.13 | $18.25 | $18.34 | $18.34 | 1,003,128 |
| 2021-05-07 | $19.28 | $19.80 | $18.85 | $18.97 | $18.97 | 495,311 |
| 2021-05-06 | $19.31 | $19.72 | $18.78 | $19.34 | $19.34 | 390,377 |
| 2021-05-05 | $20.00 | $20.12 | $19.49 | $19.51 | $19.51 | 242,064 |
| 2021-05-04 | $20.35 | $20.59 | $19.39 | $20.01 | $20.01 | 841,655 |
| 2021-05-03 | $20.88 | $21.19 | $20.09 | $20.64 | $20.64 | 485,149 |
| 2021-04-30 | $20.55 | $21.17 | $20.47 | $20.90 | $20.90 | 560,455 |
| 2021-04-29 | $20.77 | $21.02 | $20.27 | $20.66 | $20.66 | 380,334 |
| 2021-04-28 | $20.79 | $21.19 | $20.20 | $20.68 | $20.68 | 386,738 |
| 2021-04-27 | $20.85 | $21.05 | $20.34 | $20.99 | $20.99 | 506,999 |
| 2021-04-26 | $20.15 | $20.94 | $19.73 | $20.73 | $20.73 | 708,134 |
| 2021-04-23 | $19.58 | $20.08 | $19.20 | $19.94 | $19.94 | 566,842 |
| 2021-04-22 | $18.92 | $19.64 | $18.49 | $19.48 | $19.48 | 693,359 |
| 2021-04-21 | $17.92 | $19.08 | $17.70 | $19.04 | $19.04 | 717,540 |
| 2021-04-20 | $17.58 | $17.87 | $17.01 | $17.86 | $17.86 | 631,259 |
| 2021-04-19 | $18.18 | $18.62 | $17.35 | $17.49 | $17.49 | 879,865 |
| 2021-04-16 | $18.00 | $18.33 | $17.63 | $18.06 | $18.06 | 610,668 |
| 2021-04-15 | $17.81 | $18.02 | $17.49 | $17.88 | $17.88 | 744,306 |
| 2021-04-14 | $17.24 | $18.29 | $17.16 | $17.54 | $17.54 | 916,408 |
| 2021-04-13 | $17.25 | $17.74 | $16.69 | $17.07 | $17.07 | 2,236,764 |
| 2021-04-12 | $18.08 | $18.17 | $17.16 | $17.18 | $17.18 | 835,737 |
| 2021-04-09 | $18.24 | $18.71 | $17.85 | $18.15 | $18.15 | 1,014,867 |
| 2021-04-08 | $18.62 | $18.85 | $18.18 | $18.36 | $18.36 | 583,991 |
| 2021-04-07 | $19.08 | $19.37 | $18.43 | $18.44 | $18.44 | 967,013 |
| 2021-04-06 | $18.60 | $19.65 | $18.55 | $18.93 | $18.93 | 1,313,362 |
| 2021-04-05 | $20.58 | $20.60 | $19.63 | $19.88 | $19.88 | 903,172 |
| 2021-04-01 | $20.88 | $21.12 | $20.42 | $20.44 | $20.44 | 657,287 |
| 2021-03-31 | $20.57 | $21.14 | $20.51 | $20.58 | $20.58 | 581,800 |
| 2021-03-30 | $20.50 | $20.76 | $20.12 | $20.46 | $20.46 | 464,307 |
| 2021-03-29 | $21.18 | $21.23 | $20.42 | $20.63 | $20.63 | 589,059 |
| 2021-03-26 | $21.86 | $21.93 | $20.58 | $21.20 | $21.20 | 742,842 |
| 2021-03-25 | $21.40 | $21.99 | $21.06 | $21.73 | $21.73 | 788,977 |
| 2021-03-24 | $23.47 | $23.75 | $21.80 | $21.80 | $21.80 | 898,991 |
| 2021-03-23 | $24.51 | $24.99 | $23.18 | $23.40 | $23.40 | 551,681 |
| 2021-03-22 | $24.64 | $25.51 | $24.27 | $24.73 | $24.73 | 732,132 |
| 2021-03-19 | $24.11 | $25.05 | $24.00 | $24.74 | $24.74 | 3,293,743 |
| 2021-03-18 | $24.21 | $25.40 | $24.01 | $24.14 | $24.14 | 569,891 |
| 2021-03-17 | $24.00 | $24.94 | $23.78 | $24.70 | $24.70 | 707,289 |
| 2021-03-16 | $24.70 | $25.25 | $23.77 | $24.44 | $24.44 | 692,318 |
| 2021-03-15 | $23.69 | $25.30 | $23.49 | $24.32 | $24.32 | 1,546,594 |
| 2021-03-12 | $23.00 | $23.66 | $22.93 | $23.49 | $23.49 | 208,814 |
| 2021-03-11 | $22.60 | $23.66 | $22.43 | $23.37 | $23.37 | 687,182 |
| 2021-03-10 | $24.22 | $24.64 | $22.02 | $22.12 | $22.12 | 890,215 |
| 2021-03-09 | $22.57 | $24.39 | $22.56 | $23.72 | $23.72 | 716,835 |
| 2021-03-08 | $21.97 | $22.73 | $21.46 | $22.11 | $22.11 | 423,985 |
| 2021-03-05 | $21.15 | $21.97 | $19.50 | $21.89 | $21.89 | 979,896 |
| 2021-03-04 | $22.43 | $22.73 | $20.29 | $21.00 | $21.00 | 1,053,040 |
| 2021-03-03 | $24.02 | $24.60 | $22.73 | $22.83 | $22.83 | 581,391 |
| 2021-03-02 | $23.50 | $24.65 | $23.49 | $24.24 | $24.24 | 545,339 |
| 2021-03-01 | $22.55 | $24.07 | $22.55 | $23.85 | $23.85 | 643,397 |
| 2021-02-26 | $21.99 | $22.62 | $21.38 | $22.46 | $22.46 | 486,794 |
| 2021-02-25 | $22.13 | $22.68 | $21.49 | $21.75 | $21.75 | 536,130 |
| 2021-02-24 | $22.41 | $22.75 | $21.93 | $22.27 | $22.27 | 560,524 |
| 2021-02-23 | $22.28 | $22.78 | $21.20 | $22.52 | $22.52 | 693,691 |
| 2021-02-22 | $22.95 | $23.98 | $22.53 | $22.75 | $22.75 | 643,507 |
| 2021-02-19 | $22.84 | $23.78 | $22.81 | $22.96 | $22.96 | 731,740 |
| 2021-02-18 | $22.16 | $22.98 | $21.66 | $22.85 | $22.85 | 710,861 |
| 2021-02-17 | $21.60 | $22.41 | $21.14 | $22.36 | $22.36 | 892,222 |
| 2021-02-16 | $21.40 | $21.75 | $21.06 | $21.59 | $21.59 | 779,717 |
| 2021-02-12 | $21.99 | $22.10 | $20.88 | $21.38 | $21.38 | 1,822,386 |
| 2021-02-11 | $23.94 | $23.94 | $21.87 | $22.05 | $22.05 | 1,425,912 |
| 2021-02-10 | $24.15 | $24.32 | $22.59 | $23.35 | $23.35 | 961,686 |
| 2021-02-09 | $24.30 | $24.62 | $23.94 | $24.28 | $24.28 | 636,483 |
| 2021-02-08 | $23.90 | $24.67 | $23.70 | $24.30 | $24.30 | 453,852 |
| 2021-02-05 | $23.64 | $23.95 | $23.11 | $23.90 | $23.90 | 437,798 |
| 2021-02-04 | $23.85 | $24.20 | $23.19 | $23.42 | $23.42 | 528,999 |
| 2021-02-03 | $23.90 | $24.48 | $23.70 | $23.81 | $23.81 | 543,184 |
| 2021-02-02 | $23.88 | $24.26 | $22.98 | $23.82 | $23.82 | 646,337 |
| 2021-02-01 | $23.47 | $23.72 | $22.48 | $23.54 | $23.54 | 766,505 |
| 2021-01-29 | $24.40 | $24.55 | $22.51 | $23.29 | $23.29 | 1,164,333 |
| 2021-01-28 | $22.83 | $24.57 | $22.70 | $24.39 | $24.39 | 1,569,572 |
| 2021-01-27 | $22.00 | $23.80 | $21.01 | $22.88 | $22.88 | 1,865,457 |
| 2021-01-26 | $21.63 | $23.69 | $21.12 | $22.64 | $22.64 | 3,405,791 |
| 2021-01-25 | $21.01 | $21.35 | $20.30 | $20.71 | $20.71 | 754,771 |
| 2021-01-22 | $20.52 | $21.19 | $20.44 | $20.86 | $20.86 | 614,400 |
| 2021-01-21 | $21.53 | $21.56 | $20.31 | $20.66 | $20.66 | 981,150 |
| 2021-01-20 | $21.38 | $21.87 | $20.80 | $21.23 | $21.23 | 853,507 |
| 2021-01-19 | $20.87 | $21.99 | $20.60 | $21.28 | $21.28 | 1,567,746 |
| 2021-01-15 | $21.50 | $21.70 | $20.51 | $20.54 | $20.54 | 801,986 |
| 2021-01-14 | $21.93 | $22.30 | $21.32 | $21.46 | $21.46 | 918,857 |
| 2021-01-13 | $22.39 | $22.52 | $21.16 | $21.41 | $21.41 | 1,872,135 |
| 2021-01-12 | $22.38 | $23.00 | $21.93 | $22.15 | $22.15 | 730,256 |
| 2021-01-11 | $23.67 | $23.67 | $22.07 | $22.28 | $22.28 | 1,289,888 |
| 2021-01-08 | $24.40 | $25.39 | $23.08 | $23.77 | $23.77 | 1,956,746 |
| 2021-01-07 | $24.35 | $25.69 | $24.28 | $25.18 | $25.18 | 921,782 |
| 2021-01-06 | $22.71 | $24.77 | $22.71 | $24.22 | $24.22 | 1,655,109 |
| 2021-01-05 | $25.01 | $25.22 | $23.62 | $24.07 | $24.07 | 1,142,982 |
| 2021-01-04 | $27.70 | $27.70 | $24.49 | $24.83 | $24.83 | 1,676,020 |
| 2020-12-31 | $27.62 | $29.71 | $27.53 | $27.62 | $27.62 | 1,132,413 |
| 2020-12-30 | $27.84 | $28.08 | $26.87 | $27.54 | $27.54 | 644,754 |
| 2020-12-29 | $27.46 | $28.59 | $25.88 | $27.05 | $27.05 | 2,224,827 |
| 2020-12-28 | $30.18 | $30.90 | $27.27 | $27.41 | $27.41 | 8,219,558 |
| 2020-12-24 | $23.05 | $23.29 | $22.62 | $22.75 | $22.75 | 504,112 |
| 2020-12-23 | $22.97 | $23.30 | $22.31 | $23.00 | $23.00 | 753,133 |
| 2020-12-22 | $24.23 | $24.35 | $22.76 | $22.93 | $22.93 | 1,219,890 |
| 2020-12-21 | $24.03 | $24.50 | $22.51 | $23.96 | $23.96 | 1,205,017 |
| 2020-12-18 | $24.86 | $26.88 | $23.30 | $23.61 | $23.61 | 3,942,927 |
| 2020-12-17 | $25.01 | $25.23 | $23.57 | $24.71 | $24.71 | 615,433 |
| 2020-12-16 | $24.20 | $24.72 | $23.53 | $24.43 | $24.43 | 675,129 |
| 2020-12-15 | $24.75 | $24.75 | $23.01 | $24.20 | $24.20 | 613,592 |
| 2020-12-14 | $25.67 | $26.40 | $24.00 | $24.11 | $24.11 | 723,126 |
| 2020-12-11 | $26.50 | $28.00 | $25.07 | $25.28 | $25.28 | 1,000,735 |
| 2020-12-10 | $24.75 | $26.46 | $24.65 | $26.28 | $26.28 | 1,128,411 |
| 2020-12-09 | $24.27 | $25.10 | $23.68 | $24.69 | $24.69 | 1,026,235 |
| 2020-12-08 | $23.62 | $24.50 | $23.32 | $24.34 | $24.34 | 411,876 |
| 2020-12-07 | $23.75 | $24.15 | $23.11 | $23.53 | $23.53 | 594,336 |
| 2020-12-04 | $24.66 | $24.66 | $22.70 | $23.56 | $23.56 | 1,161,816 |
| 2020-12-03 | $23.62 | $24.75 | $23.00 | $24.43 | $24.43 | 732,710 |
| 2020-12-02 | $24.00 | $25.03 | $23.29 | $23.50 | $23.50 | 941,532 |
| 2020-12-01 | $23.95 | $24.29 | $23.56 | $24.23 | $24.23 | 606,808 |
| 2020-11-30 | $23.65 | $24.34 | $22.65 | $23.75 | $23.75 | 754,030 |
| 2020-11-27 | $22.20 | $23.66 | $21.99 | $23.53 | $23.53 | 598,309 |
| 2020-11-25 | $21.49 | $22.16 | $20.97 | $21.85 | $21.85 | 530,663 |
| 2020-11-24 | $21.29 | $21.79 | $21.00 | $21.46 | $21.46 | 461,351 |
| 2020-11-23 | $20.35 | $21.47 | $20.17 | $21.06 | $21.06 | 477,977 |
| 2020-11-20 | $19.34 | $20.22 | $18.95 | $20.02 | $20.02 | 452,117 |
| 2020-11-19 | $19.49 | $19.74 | $18.66 | $19.25 | $19.25 | 777,529 |
| 2020-11-18 | $20.29 | $20.61 | $19.35 | $19.37 | $19.37 | 848,595 |
| 2020-11-17 | $19.24 | $20.52 | $18.64 | $20.34 | $20.34 | 952,220 |
| 2020-11-16 | $19.83 | $19.85 | $18.60 | $19.06 | $19.06 | 1,242,800 |
| 2020-11-13 | $18.94 | $20.25 | $18.50 | $19.76 | $19.76 | 2,654,994 |
| 2020-11-12 | $16.15 | $17.54 | $15.75 | $17.12 | $17.12 | 1,172,915 |
| 2020-11-11 | $15.89 | $16.59 | $15.40 | $16.59 | $16.59 | 937,496 |
| 2020-11-10 | $15.48 | $15.83 | $15.04 | $15.70 | $15.70 | 503,188 |
| 2020-11-09 | $14.73 | $15.66 | $14.60 | $15.42 | $15.42 | 628,496 |
| 2020-11-06 | $15.35 | $15.55 | $14.52 | $14.59 | $14.59 | 415,949 |
| 2020-11-05 | $15.37 | $16.09 | $15.37 | $15.42 | $15.42 | 586,083 |
| 2020-11-04 | $14.55 | $15.57 | $14.55 | $15.40 | $15.40 | 618,078 |
| 2020-11-03 | $14.09 | $14.62 | $13.88 | $14.48 | $14.48 | 362,267 |
| 2020-11-02 | $13.76 | $14.32 | $13.59 | $14.08 | $14.08 | 769,105 |
| 2020-10-30 | $14.75 | $14.94 | $13.60 | $13.80 | $13.80 | 912,135 |
| 2020-10-29 | $14.74 | $15.05 | $14.26 | $14.88 | $14.88 | 312,710 |
| 2020-10-28 | $14.93 | $15.04 | $14.41 | $14.65 | $14.65 | 686,741 |
| 2020-10-27 | $15.23 | $15.46 | $15.04 | $15.36 | $15.36 | 326,214 |
| 2020-10-26 | $15.70 | $15.96 | $15.01 | $15.24 | $15.24 | 468,571 |
| 2020-10-23 | $15.35 | $15.97 | $15.26 | $15.82 | $15.82 | 357,109 |
| 2020-10-22 | $15.00 | $15.54 | $14.50 | $15.46 | $15.46 | 663,532 |
| 2020-10-21 | $15.39 | $15.75 | $14.86 | $14.93 | $14.93 | 816,478 |
| 2020-10-20 | $16.00 | $16.23 | $15.03 | $15.28 | $15.28 | 980,058 |
| 2020-10-19 | $16.59 | $16.75 | $15.88 | $15.95 | $15.95 | 742,297 |
| 2020-10-16 | $16.42 | $16.83 | $16.03 | $16.58 | $16.58 | 887,034 |
| 2020-10-15 | $15.74 | $16.27 | $15.16 | $16.22 | $16.22 | 865,029 |
| 2020-10-14 | $16.20 | $16.79 | $15.89 | $15.93 | $15.93 | 1,307,148 |
| 2020-10-13 | $15.60 | $16.49 | $15.55 | $16.24 | $16.24 | 994,682 |
| 2020-10-12 | $15.45 | $15.88 | $15.26 | $15.50 | $15.50 | 791,307 |
| 2020-10-09 | $15.34 | $15.52 | $14.90 | $15.41 | $15.41 | 895,236 |
| 2020-10-08 | $15.05 | $15.63 | $14.92 | $15.18 | $15.18 | 1,009,101 |
| 2020-10-07 | $14.77 | $14.99 | $14.30 | $14.89 | $14.89 | 1,100,364 |
| 2020-10-06 | $14.50 | $15.27 | $14.33 | $14.62 | $14.62 | 1,260,543 |
| 2020-10-05 | $14.05 | $14.97 | $13.66 | $14.46 | $14.46 | 1,802,134 |
| 2020-10-02 | $13.60 | $14.36 | $13.42 | $14.00 | $14.00 | 2,245,259 |
| 2020-10-01 | $14.19 | $14.59 | $13.71 | $13.98 | $13.98 | 3,367,149 |
| 2020-09-30 | $16.00 | $16.40 | $14.00 | $14.05 | $14.05 | 6,427,105 |
| 2020-09-29 | $16.18 | $17.21 | $15.57 | $15.65 | $15.65 | 11,190,528 |
| 2020-09-28 | $21.01 | $21.74 | $20.39 | $21.09 | $21.09 | 790,010 |
| 2020-09-25 | $19.81 | $20.88 | $19.50 | $20.72 | $20.72 | 877,073 |
| 2020-09-24 | $21.60 | $21.61 | $18.89 | $19.50 | $19.50 | 1,439,171 |
| 2020-09-23 | $22.60 | $23.04 | $21.74 | $21.82 | $21.82 | 958,342 |
| 2020-09-22 | $22.62 | $22.98 | $22.05 | $22.60 | $22.60 | 691,552 |
| 2020-09-21 | $21.89 | $22.39 | $21.36 | $22.34 | $22.34 | 769,607 |
| 2020-09-18 | $21.26 | $22.00 | $21.00 | $21.99 | $21.99 | 646,524 |
| 2020-09-17 | $20.75 | $21.19 | $20.30 | $21.12 | $21.12 | 512,301 |
| 2020-09-16 | $21.76 | $22.23 | $20.91 | $21.00 | $21.00 | 717,624 |
| 2020-09-15 | $21.70 | $22.60 | $21.40 | $21.47 | $21.47 | 1,072,034 |
| 2020-09-14 | $20.83 | $21.96 | $20.83 | $21.35 | $21.35 | 1,042,324 |
| 2020-09-11 | $20.88 | $21.50 | $19.95 | $20.11 | $20.11 | 726,708 |
| 2020-09-10 | $21.48 | $21.93 | $20.31 | $20.57 | $20.57 | 872,310 |
| 2020-09-09 | $20.20 | $21.52 | $19.87 | $21.37 | $21.37 | 1,150,928 |
| 2020-09-08 | $19.49 | $20.44 | $19.37 | $20.05 | $20.05 | 775,970 |
| 2020-09-04 | $19.17 | $20.09 | $18.25 | $19.94 | $19.94 | 1,188,259 |
| 2020-09-03 | $20.44 | $20.70 | $19.14 | $19.44 | $19.44 | 1,007,419 |
| 2020-09-02 | $20.48 | $20.79 | $19.45 | $20.74 | $20.74 | 561,767 |
| 2020-09-01 | $20.42 | $20.94 | $20.11 | $20.38 | $20.38 | 754,385 |
| 2020-08-31 | $19.01 | $20.59 | $18.90 | $20.38 | $20.38 | 763,904 |
| 2020-08-28 | $19.33 | $20.16 | $19.26 | $19.85 | $19.85 | 731,780 |
| 2020-08-27 | $18.80 | $19.70 | $18.56 | $19.45 | $19.45 | 639,642 |
| 2020-08-26 | $19.34 | $20.00 | $19.08 | $19.42 | $19.42 | 572,011 |
| 2020-08-25 | $18.45 | $19.30 | $18.26 | $19.27 | $19.27 | 633,085 |
| 2020-08-24 | $18.50 | $18.59 | $17.44 | $18.50 | $18.50 | 881,089 |
| 2020-08-21 | $18.90 | $18.96 | $17.91 | $18.59 | $18.59 | 771,626 |
| 2020-08-20 | $19.19 | $19.48 | $18.91 | $19.03 | $19.03 | 404,804 |
| 2020-08-19 | $18.69 | $20.00 | $18.64 | $19.37 | $19.37 | 919,430 |
| 2020-08-18 | $18.57 | $18.91 | $17.91 | $18.80 | $18.80 | 1,057,303 |
| 2020-08-17 | $17.09 | $18.81 | $17.00 | $18.59 | $18.59 | 1,086,388 |
| 2020-08-14 | $16.80 | $16.91 | $16.24 | $16.90 | $16.90 | 515,345 |
| 2020-08-13 | $16.62 | $17.19 | $16.43 | $16.65 | $16.65 | 566,910 |
| 2020-08-12 | $16.80 | $17.05 | $15.93 | $16.73 | $16.73 | 1,507,006 |
| 2020-08-11 | $16.50 | $18.31 | $16.38 | $16.66 | $16.66 | 1,804,708 |
| 2020-08-10 | $15.71 | $16.39 | $15.58 | $16.22 | $16.22 | 522,477 |
| 2020-08-07 | $15.46 | $15.82 | $15.20 | $15.74 | $15.74 | 413,243 |
| 2020-08-06 | $16.01 | $16.22 | $15.33 | $15.62 | $15.62 | 759,035 |
| 2020-08-05 | $16.40 | $16.54 | $15.71 | $16.08 | $16.08 | 810,997 |
| 2020-08-04 | $15.81 | $16.00 | $15.47 | $15.93 | $15.93 | 480,730 |
| 2020-08-03 | $15.29 | $16.10 | $15.18 | $15.79 | $15.79 | 574,063 |
| 2020-07-31 | $15.88 | $16.21 | $14.81 | $15.20 | $15.20 | 707,793 |
| 2020-07-30 | $15.25 | $15.96 | $15.16 | $15.86 | $15.86 | 792,972 |
| 2020-07-29 | $16.23 | $16.40 | $15.06 | $15.29 | $15.29 | 1,582,593 |
| 2020-07-28 | $17.31 | $17.39 | $16.20 | $16.23 | $16.23 | 527,004 |
| 2020-07-27 | $16.87 | $17.52 | $16.76 | $17.44 | $17.44 | 917,406 |
| 2020-07-24 | $16.81 | $17.30 | $16.42 | $16.67 | $16.67 | 584,749 |
| 2020-07-23 | $17.01 | $17.72 | $16.79 | $16.97 | $16.97 | 565,098 |
| 2020-07-22 | $17.27 | $17.37 | $16.92 | $16.96 | $16.96 | 374,391 |
| 2020-07-21 | $17.67 | $17.67 | $16.93 | $17.12 | $17.12 | 699,865 |
| 2020-07-20 | $17.59 | $18.07 | $17.31 | $17.62 | $17.62 | 432,615 |
| 2020-07-17 | $17.71 | $17.95 | $17.40 | $17.44 | $17.44 | 454,400 |
| 2020-07-16 | $18.15 | $18.15 | $17.69 | $17.77 | $17.77 | 301,100 |
| 2020-07-15 | $17.91 | $18.25 | $17.60 | $18.23 | $18.23 | 844,300 |
| 2020-07-14 | $17.35 | $17.94 | $16.61 | $17.93 | $17.93 | 1,563,800 |
| 2020-07-13 | $19.11 | $19.18 | $17.70 | $17.75 | $17.75 | 1,047,600 |
| 2020-07-10 | $18.50 | $18.63 | $17.52 | $18.01 | $18.01 | 1,030,100 |
| 2020-07-09 | $19.40 | $19.53 | $18.35 | $18.70 | $18.70 | 495,000 |
| 2020-07-08 | $19.50 | $19.53 | $18.70 | $19.34 | $19.34 | 448,700 |
| 2020-07-07 | $19.78 | $19.95 | $19.12 | $19.17 | $19.17 | 679,600 |
| 2020-07-06 | $20.36 | $20.49 | $19.69 | $19.73 | $19.73 | 669,900 |
| 2020-07-02 | $20.32 | $20.44 | $19.83 | $20.03 | $20.03 | 569,300 |
| 2020-07-01 | $20.54 | $20.88 | $19.92 | $20.15 | $20.15 | 839,800 |
| 2020-06-30 | $19.16 | $20.78 | $19.00 | $20.62 | $20.62 | 788,700 |
| 2020-06-29 | $20.39 | $21.03 | $19.08 | $19.32 | $19.32 | 1,280,600 |
| 2020-06-26 | $20.80 | $21.42 | $20.29 | $20.39 | $20.39 | 931,988 |
| 2020-06-25 | $20.14 | $21.14 | $20.14 | $20.84 | $20.84 | 1,171,112 |
| 2020-06-24 | $19.81 | $22.07 | $19.81 | $20.43 | $20.43 | 3,203,621 |
| 2020-06-23 | $18.66 | $20.00 | $18.21 | $19.90 | $19.90 | 4,390,639 |
| 2020-06-22 | $17.00 | $17.73 | $16.75 | $17.41 | $17.41 | 3,180,695 |
| 2020-06-19 | $17.05 | $17.22 | $16.56 | $16.67 | $16.67 | 1,398,087 |
| 2020-06-18 | $16.79 | $17.38 | $16.66 | $16.70 | $16.70 | 825,818 |
| 2020-06-17 | $17.66 | $17.84 | $16.76 | $16.97 | $16.97 | 642,662 |
| 2020-06-16 | $17.77 | $18.45 | $17.28 | $17.50 | $17.50 | 817,499 |
| 2020-06-15 | $16.56 | $17.66 | $16.25 | $16.98 | $16.98 | 825,706 |
| 2020-06-12 | $17.18 | $17.58 | $16.23 | $16.82 | $16.82 | 671,174 |
| 2020-06-11 | $17.15 | $18.00 | $15.84 | $16.53 | $16.53 | 2,919,777 |
| 2020-06-10 | $16.60 | $17.48 | $16.60 | $17.20 | $17.20 | 974,455 |
| 2020-06-09 | $17.50 | $17.81 | $16.60 | $16.60 | $16.60 | 776,590 |
| 2020-06-08 | $16.21 | $17.83 | $16.15 | $17.82 | $17.82 | 920,492 |
| 2020-06-05 | $16.05 | $17.16 | $15.67 | $16.12 | $16.12 | 831,274 |
| 2020-06-04 | $16.28 | $16.81 | $15.55 | $15.81 | $15.81 | 710,506 |
| 2020-06-03 | $17.52 | $17.66 | $16.03 | $16.43 | $16.43 | 1,382,186 |
| 2020-06-02 | $17.00 | $18.65 | $15.59 | $17.75 | $17.75 | 5,035,332 |
| 2020-06-01 | $12.54 | $19.00 | $12.44 | $16.93 | $16.93 | 18,708,558 |
| 2020-05-29 | $12.20 | $12.39 | $11.89 | $12.25 | $12.25 | 802,486 |
| 2020-05-28 | $12.29 | $12.45 | $12.00 | $12.09 | $12.09 | 354,666 |
| 2020-05-27 | $12.43 | $12.55 | $11.59 | $12.48 | $12.48 | 541,111 |
| 2020-05-26 | $12.98 | $13.20 | $12.36 | $12.41 | $12.41 | 386,890 |
| 2020-05-22 | $12.81 | $12.87 | $12.47 | $12.74 | $12.74 | 375,692 |
| 2020-05-21 | $13.24 | $13.32 | $12.46 | $12.80 | $12.80 | 431,388 |
| 2020-05-20 | $12.10 | $13.09 | $11.87 | $13.05 | $13.05 | 716,241 |
| 2020-05-19 | $12.29 | $12.88 | $11.81 | $11.93 | $11.93 | 1,099,335 |
| 2020-05-18 | $12.66 | $12.74 | $12.12 | $12.26 | $12.26 | 727,740 |
| 2020-05-15 | $11.89 | $12.37 | $11.79 | $12.22 | $12.22 | 665,399 |
| 2020-05-14 | $12.00 | $12.34 | $11.55 | $12.04 | $12.04 | 700,791 |
| 2020-05-13 | $13.29 | $13.42 | $11.79 | $12.01 | $12.01 | 844,199 |
| 2020-05-12 | $13.09 | $13.99 | $12.77 | $13.31 | $13.31 | 1,039,065 |
| 2020-05-11 | $12.61 | $13.03 | $12.51 | $12.89 | $12.89 | 456,100 |
| 2020-05-08 | $12.78 | $13.08 | $12.44 | $12.66 | $12.66 | 599,047 |
| 2020-05-07 | $12.88 | $13.13 | $12.41 | $12.48 | $12.48 | 635,535 |
| 2020-05-06 | $11.77 | $12.67 | $11.59 | $12.53 | $12.53 | 1,037,362 |
| 2020-05-05 | $11.80 | $12.05 | $11.32 | $11.48 | $11.48 | 590,970 |
| 2020-05-04 | $11.11 | $11.75 | $11.11 | $11.69 | $11.69 | 580,005 |
| 2020-05-01 | $11.85 | $12.04 | $11.04 | $11.15 | $11.15 | 716,925 |
| 2020-04-30 | $11.82 | $12.73 | $11.63 | $11.98 | $11.98 | 801,158 |
| 2020-04-29 | $11.90 | $12.20 | $11.71 | $11.78 | $11.78 | 793,981 |
| 2020-04-28 | $12.32 | $12.43 | $11.71 | $12.03 | $12.03 | 507,095 |
| 2020-04-27 | $12.10 | $12.37 | $11.70 | $12.29 | $12.29 | 733,242 |
| 2020-04-24 | $12.36 | $12.60 | $11.85 | $12.14 | $12.14 | 590,968 |
| 2020-04-23 | $12.10 | $12.69 | $12.01 | $12.32 | $12.32 | 838,342 |
| 2020-04-22 | $11.96 | $12.27 | $11.46 | $12.02 | $12.02 | 1,650,810 |
| 2020-04-21 | $12.00 | $12.33 | $10.88 | $11.58 | $11.58 | 1,011,098 |
| 2020-04-20 | $10.79 | $12.14 | $10.58 | $11.56 | $11.56 | 1,030,439 |
| 2020-04-17 | $10.94 | $11.07 | $10.52 | $10.83 | $10.83 | 808,037 |
| 2020-04-16 | $10.45 | $11.05 | $10.45 | $10.61 | $10.61 | 1,430,338 |
| 2020-04-15 | $10.77 | $10.97 | $10.11 | $10.45 | $10.45 | 796,104 |
| 2020-04-14 | $10.39 | $11.25 | $10.39 | $11.06 | $11.06 | 1,770,914 |
| 2020-04-13 | $9.90 | $10.28 | $9.27 | $10.21 | $10.21 | 781,444 |
| 2020-04-09 | $8.68 | $9.76 | $8.68 | $9.60 | $9.60 | 912,189 |
| 2020-04-08 | $7.99 | $8.89 | $7.95 | $8.75 | $8.75 | 670,399 |
| 2020-04-07 | $8.53 | $8.78 | $7.83 | $7.84 | $7.84 | 870,022 |
| 2020-04-06 | $8.45 | $9.00 | $8.19 | $8.56 | $8.56 | 1,031,164 |
| 2020-04-03 | $7.66 | $8.18 | $7.64 | $8.08 | $8.08 | 588,142 |
| 2020-04-02 | $7.34 | $8.02 | $7.34 | $7.70 | $7.70 | 600,539 |
| 2020-04-01 | $7.39 | $8.05 | $7.17 | $7.34 | $7.34 | 1,045,238 |
| 2020-03-31 | $8.55 | $8.57 | $7.40 | $7.55 | $7.55 | 1,374,720 |
| 2020-03-30 | $7.80 | $7.92 | $7.31 | $7.77 | $7.77 | 1,183,129 |
| 2020-03-27 | $7.88 | $8.13 | $7.75 | $7.80 | $7.80 | 783,392 |
| 2020-03-26 | $7.60 | $8.35 | $7.51 | $8.11 | $8.11 | 1,913,815 |
| 2020-03-25 | $7.68 | $8.07 | $7.12 | $7.55 | $7.55 | 1,804,785 |
| 2020-03-24 | $7.77 | $7.97 | $7.37 | $7.49 | $7.49 | 1,210,514 |
| 2020-03-23 | $7.49 | $7.97 | $7.25 | $7.49 | $7.49 | 776,496 |
| 2020-03-20 | $7.49 | $7.84 | $7.12 | $7.49 | $7.49 | 1,240,463 |
| 2020-03-19 | $6.95 | $8.05 | $6.95 | $7.61 | $7.61 | 702,245 |
| 2020-03-18 | $7.10 | $7.90 | $6.82 | $7.08 | $7.08 | 932,333 |
| 2020-03-17 | $6.68 | $8.14 | $6.64 | $7.59 | $7.59 | 953,404 |
| 2020-03-16 | $6.05 | $7.97 | $5.98 | $6.55 | $6.55 | 1,006,990 |
| 2020-03-13 | $7.48 | $7.70 | $6.49 | $7.12 | $7.12 | 849,847 |
| 2020-03-12 | $7.77 | $8.20 | $7.04 | $7.18 | $7.18 | 1,069,465 |
| 2020-03-11 | $9.21 | $9.61 | $8.65 | $8.70 | $8.70 | 854,304 |
| 2020-03-10 | $10.12 | $10.34 | $9.24 | $9.50 | $9.50 | 812,453 |
| 2020-03-09 | $9.93 | $10.44 | $9.51 | $9.86 | $9.86 | 530,488 |
| 2020-03-06 | $10.34 | $10.89 | $10.12 | $10.30 | $10.30 | 945,987 |
| 2020-03-05 | $10.49 | $10.95 | $10.40 | $10.51 | $10.51 | 505,019 |
| 2020-03-04 | $10.37 | $10.87 | $10.23 | $10.66 | $10.66 | 534,589 |
| 2020-03-03 | $10.07 | $10.47 | $9.86 | $10.17 | $10.17 | 584,555 |
| 2020-03-02 | $10.35 | $10.44 | $9.64 | $10.12 | $10.12 | 515,073 |
| 2020-02-28 | $9.30 | $10.33 | $9.27 | $10.30 | $10.30 | 577,232 |
| 2020-02-27 | $10.08 | $10.47 | $9.61 | $9.61 | $9.61 | 900,498 |
| 2020-02-26 | $10.30 | $10.54 | $10.02 | $10.38 | $10.38 | 751,039 |
| 2020-02-25 | $11.14 | $11.32 | $10.25 | $10.30 | $10.30 | 1,345,534 |
| 2020-02-24 | $10.98 | $11.32 | $10.60 | $11.17 | $11.17 | 1,285,037 |
| 2020-02-21 | $11.13 | $11.64 | $10.94 | $11.37 | $11.37 | 464,798 |
| 2020-02-20 | $11.16 | $11.38 | $10.57 | $11.17 | $11.17 | 841,016 |
| 2020-02-19 | $11.62 | $11.77 | $10.92 | $11.26 | $11.26 | 828,936 |
| 2020-02-18 | $11.40 | $11.74 | $11.21 | $11.63 | $11.63 | 536,818 |
| 2020-02-14 | $11.75 | $12.00 | $11.16 | $11.71 | $11.71 | 821,372 |
| 2020-02-13 | $12.34 | $12.55 | $11.72 | $11.78 | $11.78 | 1,097,477 |
| 2020-02-12 | $12.61 | $12.74 | $12.13 | $12.35 | $12.35 | 943,363 |
| 2020-02-11 | $13.34 | $13.47 | $12.12 | $12.61 | $12.61 | 1,431,207 |
| 2020-02-10 | $14.13 | $14.40 | $12.63 | $13.47 | $13.47 | 2,585,550 |
| 2020-02-07 | $12.94 | $13.59 | $12.73 | $13.01 | $13.01 | 780,357 |
| 2020-02-06 | $13.32 | $13.39 | $12.83 | $12.99 | $12.99 | 521,509 |
| 2020-02-05 | $13.30 | $13.50 | $12.93 | $13.02 | $13.02 | 515,615 |
| 2020-02-04 | $12.66 | $13.68 | $12.62 | $13.20 | $13.20 | 587,177 |
| 2020-02-03 | $12.70 | $12.75 | $12.05 | $12.59 | $12.59 | 807,505 |
| 2020-01-31 | $12.61 | $12.75 | $12.26 | $12.70 | $12.70 | 352,178 |
| 2020-01-30 | $12.24 | $12.89 | $12.03 | $12.76 | $12.76 | 539,500 |
| 2020-01-29 | $12.32 | $12.42 | $12.10 | $12.21 | $12.21 | 503,342 |
| 2020-01-28 | $12.92 | $13.01 | $12.29 | $12.41 | $12.41 | 413,017 |
| 2020-01-27 | $12.31 | $12.87 | $12.11 | $12.67 | $12.67 | 461,646 |
| 2020-01-24 | $13.26 | $13.45 | $12.61 | $12.96 | $12.96 | 617,601 |
| 2020-01-23 | $13.25 | $13.57 | $12.94 | $13.40 | $13.40 | 557,075 |
| 2020-01-22 | $13.90 | $13.90 | $13.10 | $13.20 | $13.20 | 862,619 |
| 2020-01-21 | $13.90 | $14.17 | $13.65 | $14.00 | $14.00 | 829,626 |
| 2020-01-17 | $14.60 | $14.85 | $13.79 | $13.88 | $13.88 | 753,656 |
| 2020-01-16 | $13.83 | $14.80 | $13.83 | $14.62 | $14.62 | 647,713 |
| 2020-01-15 | $14.00 | $14.23 | $13.40 | $13.85 | $13.85 | 807,220 |
| 2020-01-14 | $14.11 | $14.38 | $13.65 | $14.13 | $14.13 | 806,467 |
| 2020-01-13 | $14.41 | $14.50 | $13.85 | $14.06 | $14.06 | 550,071 |
| 2020-01-10 | $14.24 | $14.85 | $14.23 | $14.41 | $14.41 | 525,546 |
| 2020-01-09 | $14.33 | $14.34 | $13.80 | $14.29 | $14.29 | 484,785 |
| 2020-01-08 | $13.90 | $14.56 | $13.66 | $14.29 | $14.29 | 551,512 |
| 2020-01-07 | $14.45 | $14.51 | $13.90 | $14.01 | $14.01 | 533,970 |
| 2020-01-06 | $14.09 | $14.74 | $13.80 | $14.43 | $14.43 | 612,970 |
| 2020-01-03 | $14.55 | $14.65 | $14.10 | $14.11 | $14.11 | 794,638 |
| 2020-01-02 | $15.63 | $15.73 | $14.61 | $14.76 | $14.76 | 870,638 |
| 2019-12-31 | $15.48 | $15.82 | $15.26 | $15.52 | $15.52 | 701,042 |
| 2019-12-30 | $15.58 | $15.79 | $14.99 | $15.65 | $15.65 | 941,349 |
| 2019-12-27 | $16.50 | $16.50 | $15.70 | $15.81 | $15.81 | 592,595 |
| 2019-12-26 | $17.00 | $17.32 | $16.30 | $16.41 | $16.41 | 759,404 |
| 2019-12-24 | $17.30 | $17.74 | $16.86 | $17.17 | $17.17 | 580,289 |
| 2019-12-23 | $16.00 | $17.49 | $15.92 | $17.06 | $17.06 | 1,429,601 |
| 2019-12-20 | $15.97 | $16.11 | $15.56 | $15.90 | $15.90 | 1,121,067 |
| 2019-12-19 | $16.03 | $16.31 | $15.51 | $16.07 | $16.07 | 1,299,347 |
| 2019-12-18 | $16.37 | $17.21 | $15.62 | $15.88 | $15.88 | 1,380,267 |
| 2019-12-17 | $15.52 | $16.18 | $15.18 | $16.15 | $16.15 | 1,234,394 |
| 2019-12-16 | $15.13 | $15.75 | $14.50 | $15.47 | $15.47 | 1,529,806 |
| 2019-12-13 | $15.85 | $15.98 | $14.49 | $15.05 | $15.05 | 1,994,490 |
| 2019-12-12 | $15.99 | $16.20 | $15.56 | $15.73 | $15.73 | 1,535,258 |
| 2019-12-11 | $16.25 | $16.49 | $15.85 | $15.94 | $15.94 | 1,146,482 |
| 2019-12-10 | $16.04 | $16.49 | $15.64 | $16.20 | $16.20 | 1,376,125 |
| 2019-12-09 | $16.48 | $17.19 | $15.80 | $16.01 | $16.01 | 1,307,020 |
| 2019-12-06 | $16.78 | $16.97 | $15.79 | $16.61 | $16.61 | 2,183,804 |
| 2019-12-05 | $17.52 | $17.92 | $16.63 | $16.78 | $16.78 | 1,692,860 |
| 2019-12-04 | $18.40 | $18.69 | $16.55 | $17.32 | $17.32 | 3,801,055 |
| 2019-12-03 | $18.65 | $19.58 | $18.32 | $18.62 | $18.62 | 2,593,817 |
| 2019-12-02 | $18.45 | $19.33 | $17.53 | $19.21 | $19.21 | 3,868,859 |
| 2019-11-29 | $18.41 | $19.40 | $17.45 | $17.81 | $17.81 | 4,037,423 |
| 2019-11-27 | $14.95 | $17.48 | $14.85 | $17.24 | $17.24 | 5,224,975 |
| 2019-11-26 | $15.01 | $15.42 | $14.40 | $15.02 | $15.02 | 2,171,506 |
| 2019-11-25 | $14.58 | $15.46 | $14.20 | $15.04 | $15.04 | 4,742,535 |
| 2019-11-22 | $12.36 | $14.40 | $12.12 | $14.09 | $14.09 | 5,753,237 |
| 2019-11-21 | $12.25 | $12.70 | $11.28 | $12.43 | $12.43 | 4,457,909 |
| 2019-11-20 | $13.55 | $14.60 | $12.15 | $12.85 | $12.85 | 13,821,703 |
| 2019-11-19 | $13.37 | $17.17 | $10.37 | $12.92 | $12.92 | 72,532,625 |
| 2019-11-18 | $6.23 | $6.34 | $6.01 | $6.06 | $6.06 | 240,968 |
| 2019-11-15 | $6.05 | $6.21 | $5.86 | $6.17 | $6.17 | 299,106 |
| 2019-11-14 | $6.08 | $6.26 | $5.74 | $6.01 | $6.01 | 408,692 |
| 2019-11-13 | $5.77 | $6.43 | $5.68 | $6.10 | $6.10 | 551,440 |
| 2019-11-12 | $5.39 | $6.00 | $5.39 | $5.85 | $5.85 | 457,433 |
| 2019-11-11 | $5.90 | $5.94 | $5.47 | $5.53 | $5.53 | 201,539 |
| 2019-11-08 | $5.44 | $5.91 | $5.41 | $5.86 | $5.86 | 369,923 |
| 2019-11-07 | $5.61 | $5.89 | $5.36 | $5.45 | $5.45 | 257,591 |
| 2019-11-06 | $5.71 | $5.90 | $5.56 | $5.63 | $5.63 | 244,506 |
| 2019-11-05 | $5.76 | $5.76 | $5.52 | $5.71 | $5.71 | 259,138 |
| 2019-11-04 | $5.60 | $6.09 | $5.44 | $5.80 | $5.80 | 970,644 |
| 2019-11-01 | $5.52 | $5.63 | $5.28 | $5.55 | $5.55 | 491,262 |
| 2019-10-31 | $4.77 | $5.59 | $4.66 | $5.46 | $5.46 | 1,973,545 |
| 2019-10-30 | $4.44 | $4.75 | $4.27 | $4.65 | $4.65 | 491,801 |
| 2019-10-29 | $4.22 | $4.62 | $4.14 | $4.44 | $4.44 | 438,073 |
| 2019-10-28 | $4.51 | $4.60 | $4.19 | $4.20 | $4.20 | 418,392 |
| 2019-10-25 | $4.56 | $4.63 | $4.47 | $4.49 | $4.49 | 319,551 |
| 2019-10-24 | $4.84 | $4.90 | $4.50 | $4.55 | $4.55 | 630,635 |
| 2019-10-23 | $5.18 | $5.25 | $4.79 | $4.82 | $4.82 | 517,467 |
| 2019-10-22 | $5.25 | $5.43 | $5.08 | $5.21 | $5.21 | 207,938 |
| 2019-10-21 | $5.11 | $5.40 | $5.03 | $5.25 | $5.25 | 237,393 |
| 2019-10-18 | $5.58 | $5.59 | $5.01 | $5.05 | $5.05 | 357,542 |
| 2019-10-17 | $5.41 | $5.67 | $5.41 | $5.54 | $5.54 | 189,418 |
| 2019-10-16 | $5.35 | $5.53 | $5.35 | $5.46 | $5.46 | 359,559 |
| 2019-10-15 | $5.31 | $5.69 | $5.19 | $5.35 | $5.35 | 667,892 |
| 2019-10-14 | $4.89 | $5.82 | $4.88 | $5.27 | $5.27 | 671,262 |
| 2019-10-11 | $4.83 | $4.95 | $4.80 | $4.83 | $4.83 | 153,080 |
| 2019-10-10 | $4.80 | $4.93 | $4.73 | $4.79 | $4.79 | 167,158 |
| 2019-10-09 | $4.77 | $4.86 | $4.62 | $4.78 | $4.78 | 262,857 |
| 2019-10-08 | $4.66 | $4.86 | $4.57 | $4.77 | $4.77 | 235,515 |
| 2019-10-07 | $4.90 | $4.97 | $4.60 | $4.64 | $4.64 | 365,711 |
| 2019-10-04 | $5.02 | $5.04 | $4.83 | $4.92 | $4.92 | 221,511 |
| 2019-10-03 | $5.02 | $5.05 | $4.80 | $5.00 | $5.00 | 263,315 |
| 2019-10-02 | $4.94 | $5.12 | $4.80 | $5.01 | $5.01 | 506,453 |
| 2019-10-01 | $5.17 | $5.39 | $4.94 | $4.97 | $4.97 | 301,924 |
| 2019-09-30 | $5.20 | $5.29 | $5.02 | $5.20 | $5.20 | 792,521 |
| 2019-09-27 | $5.27 | $5.44 | $5.08 | $5.19 | $5.19 | 716,197 |
| 2019-09-26 | $5.30 | $5.45 | $5.18 | $5.24 | $5.24 | 194,656 |
| 2019-09-25 | $5.67 | $5.72 | $5.29 | $5.34 | $5.34 | 243,384 |
| 2019-09-24 | $5.76 | $5.89 | $5.41 | $5.64 | $5.64 | 438,471 |
| 2019-09-23 | $6.00 | $6.06 | $5.70 | $5.77 | $5.77 | 185,119 |
| 2019-09-20 | $6.08 | $6.15 | $5.92 | $6.00 | $6.00 | 273,317 |
| 2019-09-19 | $6.18 | $6.23 | $5.86 | $6.06 | $6.06 | 409,655 |
| 2019-09-18 | $6.10 | $6.22 | $5.80 | $6.18 | $6.18 | 671,335 |
| 2019-09-17 | $5.94 | $6.27 | $5.55 | $6.10 | $6.10 | 952,510 |
| 2019-09-16 | $6.14 | $6.32 | $5.96 | $5.97 | $5.97 | 417,235 |
| 2019-09-13 | $6.50 | $6.64 | $6.14 | $6.17 | $6.17 | 594,520 |
| 2019-09-12 | $7.00 | $7.05 | $6.33 | $6.50 | $6.50 | 864,265 |
| 2019-09-11 | $7.08 | $7.29 | $6.90 | $6.94 | $6.94 | 384,489 |
| 2019-09-10 | $6.90 | $7.38 | $6.87 | $7.09 | $7.09 | 558,687 |
| 2019-09-09 | $7.51 | $7.53 | $6.81 | $6.94 | $6.94 | 649,289 |
| 2019-09-06 | $8.50 | $8.53 | $7.21 | $7.51 | $7.51 | 1,184,863 |
| 2019-09-05 | $8.18 | $8.29 | $7.91 | $8.04 | $8.04 | 381,279 |
| 2019-09-04 | $8.11 | $8.28 | $8.06 | $8.19 | $8.19 | 141,548 |
| 2019-09-03 | $7.93 | $8.17 | $7.83 | $8.11 | $8.11 | 164,397 |
| 2019-08-30 | $8.56 | $8.70 | $7.96 | $8.03 | $8.03 | 441,558 |
| 2019-08-29 | $8.10 | $8.41 | $8.10 | $8.29 | $8.29 | 230,390 |
| 2019-08-28 | $8.39 | $8.39 | $7.89 | $7.98 | $7.98 | 261,366 |
| 2019-08-27 | $7.84 | $8.10 | $7.78 | $7.86 | $7.86 | 166,836 |
| 2019-08-26 | $7.71 | $7.86 | $7.52 | $7.78 | $7.78 | 133,338 |
| 2019-08-23 | $7.70 | $7.74 | $7.50 | $7.65 | $7.65 | 125,442 |
| 2019-08-22 | $7.90 | $8.00 | $7.54 | $7.70 | $7.70 | 179,183 |
| 2019-08-21 | $7.88 | $8.00 | $7.68 | $7.93 | $7.93 | 122,952 |
| 2019-08-20 | $7.94 | $8.41 | $7.79 | $7.87 | $7.87 | 275,870 |
| 2019-08-19 | $7.65 | $8.12 | $7.25 | $7.82 | $7.82 | 316,017 |
| 2019-08-16 | $7.12 | $7.28 | $6.86 | $7.00 | $7.00 | 268,108 |
| 2019-08-15 | $7.17 | $7.21 | $6.83 | $7.00 | $7.00 | 254,121 |
| 2019-08-14 | $7.20 | $7.28 | $6.86 | $7.16 | $7.16 | 157,526 |
| 2019-08-13 | $7.21 | $7.30 | $7.11 | $7.18 | $7.18 | 106,131 |
| 2019-08-12 | $7.47 | $7.65 | $7.20 | $7.23 | $7.23 | 102,802 |
| 2019-08-09 | $7.31 | $7.65 | $7.28 | $7.49 | $7.49 | 164,457 |
| 2019-08-08 | $7.28 | $7.35 | $7.06 | $7.28 | $7.28 | 134,139 |
| 2019-08-07 | $6.66 | $7.35 | $6.65 | $7.29 | $7.29 | 347,225 |
| 2019-08-06 | $6.87 | $7.01 | $6.66 | $6.95 | $6.95 | 258,295 |
| 2019-08-05 | $6.80 | $7.04 | $6.63 | $6.81 | $6.81 | 283,753 |
| 2019-08-02 | $7.04 | $7.04 | $6.70 | $6.90 | $6.90 | 255,081 |
| 2019-08-01 | $7.19 | $7.26 | $6.95 | $7.05 | $7.05 | 220,870 |
| 2019-07-31 | $6.97 | $7.26 | $6.81 | $7.20 | $7.20 | 384,507 |
| 2019-07-30 | $6.92 | $7.07 | $6.60 | $6.94 | $6.94 | 143,362 |
| 2019-07-29 | $7.25 | $7.25 | $6.86 | $6.95 | $6.95 | 223,061 |
| 2019-07-26 | $7.52 | $7.52 | $7.09 | $7.22 | $7.22 | 224,846 |
| 2019-07-25 | $7.92 | $7.92 | $7.43 | $7.47 | $7.47 | 177,329 |
| 2019-07-24 | $8.00 | $8.02 | $7.71 | $7.93 | $7.93 | 284,447 |
| 2019-07-23 | $8.43 | $8.61 | $7.83 | $8.00 | $8.00 | 1,300,656 |
| 2019-07-22 | $8.42 | $8.57 | $8.08 | $8.17 | $8.17 | 200,993 |
| 2019-07-19 | $8.62 | $8.75 | $8.36 | $8.41 | $8.41 | 137,159 |
| 2019-07-18 | $8.75 | $8.87 | $8.55 | $8.67 | $8.67 | 61,587 |
| 2019-07-17 | $8.75 | $8.90 | $8.57 | $8.78 | $8.78 | 199,260 |
| 2019-07-16 | $8.84 | $9.02 | $8.62 | $8.76 | $8.76 | 123,654 |
| 2019-07-15 | $8.59 | $8.91 | $8.51 | $8.82 | $8.82 | 227,039 |
| 2019-07-12 | $8.65 | $8.90 | $8.51 | $8.59 | $8.59 | 80,442 |
| 2019-07-11 | $9.49 | $9.50 | $8.46 | $8.63 | $8.63 | 199,992 |
| 2019-07-10 | $8.87 | $9.63 | $8.87 | $9.46 | $9.46 | 473,937 |
| 2019-07-09 | $8.33 | $8.94 | $8.33 | $8.87 | $8.87 | 323,562 |
| 2019-07-08 | $8.69 | $8.70 | $8.35 | $8.35 | $8.35 | 188,933 |
| 2019-07-05 | $8.76 | $8.98 | $8.60 | $8.69 | $8.69 | 106,211 |
| 2019-07-03 | $8.85 | $9.17 | $8.75 | $8.77 | $8.77 | 171,674 |
| 2019-07-02 | $8.86 | $8.96 | $8.52 | $8.81 | $8.81 | 164,189 |
| 2019-07-01 | $9.10 | $9.13 | $8.71 | $8.80 | $8.80 | 189,858 |
| 2019-06-28 | $9.25 | $9.34 | $8.99 | $9.05 | $9.05 | 223,459 |
| 2019-06-27 | $8.85 | $9.34 | $8.85 | $9.24 | $9.24 | 218,582 |
| 2019-06-26 | $9.15 | $9.22 | $8.74 | $8.81 | $8.81 | 127,851 |
| 2019-06-25 | $9.31 | $9.51 | $9.08 | $9.12 | $9.12 | 113,168 |
| 2019-06-24 | $9.32 | $9.37 | $9.00 | $9.31 | $9.31 | 114,222 |
| 2019-06-21 | $9.29 | $9.37 | $9.02 | $9.31 | $9.31 | 173,444 |
| 2019-06-20 | $9.44 | $9.59 | $9.23 | $9.40 | $9.40 | 188,733 |
| 2019-06-19 | $9.29 | $9.40 | $9.01 | $9.33 | $9.33 | 235,013 |
| 2019-06-18 | $9.35 | $9.38 | $8.95 | $9.27 | $9.27 | 302,473 |
| 2019-06-17 | $8.88 | $9.46 | $8.68 | $9.37 | $9.37 | 371,481 |
| 2019-06-14 | $8.90 | $9.13 | $8.58 | $8.69 | $8.69 | 235,500 |
| 2019-06-13 | $8.96 | $9.10 | $8.52 | $8.99 | $8.99 | 223,400 |
| 2019-06-12 | $9.18 | $9.18 | $8.80 | $8.94 | $8.94 | 167,897 |
| 2019-06-11 | $9.26 | $9.27 | $8.73 | $8.89 | $8.89 | 196,402 |
| 2019-06-10 | $9.75 | $9.85 | $9.19 | $9.20 | $9.20 | 172,126 |
| 2019-06-07 | $9.53 | $9.77 | $9.33 | $9.77 | $9.77 | 251,450 |
| 2019-06-06 | $9.82 | $9.87 | $9.07 | $9.24 | $9.24 | 238,053 |
| 2019-06-05 | $9.77 | $10.09 | $9.33 | $9.84 | $9.84 | 496,911 |
| 2019-06-04 | $8.74 | $9.77 | $8.74 | $9.75 | $9.75 | 546,951 |
| 2019-06-03 | $9.81 | $9.94 | $8.69 | $8.74 | $8.74 | 1,012,202 |
| 2019-05-31 | $9.31 | $10.12 | $8.75 | $9.83 | $9.83 | 4,198,851 |
| 2019-05-30 | $11.03 | $11.03 | $8.98 | $8.99 | $8.99 | 1,964,375 |
| 2019-05-29 | $11.97 | $12.13 | $11.00 | $12.01 | $12.01 | 163,352 |
| 2019-05-28 | $12.40 | $12.40 | $11.72 | $11.90 | $11.90 | 352,549 |
| 2019-05-24 | $12.98 | $12.98 | $12.26 | $12.43 | $12.43 | 129,238 |
| 2019-05-23 | $12.61 | $12.94 | $12.25 | $12.84 | $12.84 | 152,510 |
| 2019-05-22 | $12.84 | $12.99 | $12.57 | $12.87 | $12.87 | 71,407 |
| 2019-05-21 | $12.52 | $12.97 | $12.33 | $12.78 | $12.78 | 65,628 |
| 2019-05-20 | $12.38 | $12.59 | $11.72 | $12.52 | $12.52 | 240,230 |
| 2019-05-17 | $12.73 | $12.81 | $12.26 | $12.48 | $12.48 | 203,004 |
| 2019-05-16 | $13.44 | $13.83 | $12.47 | $12.81 | $12.81 | 180,222 |
| 2019-05-15 | $13.30 | $13.93 | $13.12 | $13.51 | $13.51 | 558,691 |
| 2019-05-14 | $13.65 | $14.24 | $11.65 | $12.83 | $12.83 | 1,696,832 |
| 2019-05-13 | $17.49 | $17.61 | $16.89 | $17.22 | $17.22 | 48,750 |
| 2019-05-10 | $17.75 | $18.19 | $17.62 | $17.75 | $17.75 | 51,027 |
| 2019-05-09 | $18.04 | $18.04 | $17.20 | $17.63 | $17.63 | 94,243 |
| 2019-05-08 | $18.16 | $18.30 | $17.88 | $18.14 | $18.14 | 111,447 |
| 2019-05-07 | $18.36 | $18.70 | $18.07 | $18.20 | $18.20 | 107,579 |
| 2019-05-06 | $17.68 | $18.70 | $17.68 | $18.53 | $18.53 | 54,053 |
| 2019-05-03 | $17.66 | $18.08 | $17.56 | $17.72 | $17.72 | 75,729 |
| 2019-05-02 | $17.59 | $17.74 | $17.35 | $17.65 | $17.65 | 72,376 |
| 2019-05-01 | $17.23 | $18.00 | $16.57 | $17.60 | $17.60 | 192,463 |
| 2019-04-30 | $18.00 | $18.36 | $16.83 | $16.98 | $16.98 | 148,798 |
| 2019-04-29 | $17.60 | $18.48 | $17.44 | $18.02 | $18.02 | 128,567 |
| 2019-04-26 | $18.10 | $18.28 | $17.50 | $17.59 | $17.59 | 61,749 |
| 2019-04-25 | $17.91 | $18.27 | $17.09 | $18.13 | $18.13 | 141,052 |
| 2019-04-24 | $18.50 | $18.85 | $17.89 | $17.99 | $17.99 | 53,279 |
| 2019-04-23 | $19.35 | $19.55 | $18.21 | $18.62 | $18.62 | 73,367 |
| 2019-04-22 | $18.51 | $19.40 | $18.24 | $19.14 | $19.14 | 242,734 |
| 2019-04-18 | $19.35 | $19.69 | $18.26 | $18.38 | $18.38 | 82,897 |
| 2019-04-17 | $20.06 | $20.06 | $19.08 | $19.30 | $19.30 | 130,850 |
| 2019-04-16 | $20.99 | $21.10 | $19.85 | $19.93 | $19.93 | 96,051 |
| 2019-04-15 | $20.45 | $21.14 | $20.01 | $20.93 | $20.93 | 144,146 |
| 2019-04-12 | $21.39 | $21.50 | $20.03 | $20.44 | $20.44 | 162,283 |
| 2019-04-11 | $21.92 | $22.15 | $20.61 | $20.92 | $20.92 | 63,562 |
| 2019-04-10 | $22.90 | $22.90 | $21.59 | $21.88 | $21.88 | 55,751 |
| 2019-04-09 | $23.60 | $24.22 | $22.72 | $22.90 | $22.90 | 93,092 |
| 2019-04-08 | $24.38 | $24.98 | $23.62 | $23.62 | $23.62 | 34,730 |
| 2019-04-05 | $24.55 | $24.95 | $24.23 | $24.44 | $24.44 | 32,833 |
| 2019-04-04 | $24.95 | $25.14 | $24.19 | $24.35 | $24.35 | 51,095 |
| 2019-04-03 | $25.26 | $26.02 | $24.58 | $25.00 | $25.00 | 78,097 |
| 2019-04-02 | $23.82 | $25.73 | $23.73 | $24.89 | $24.89 | 126,609 |
| 2019-04-01 | $24.11 | $24.19 | $23.60 | $23.77 | $23.77 | 89,431 |
| 2019-03-29 | $23.99 | $24.28 | $23.60 | $23.87 | $23.87 | 76,826 |
| 2019-03-28 | $24.12 | $24.36 | $23.53 | $23.85 | $23.85 | 19,651 |
| 2019-03-27 | $24.47 | $24.50 | $23.80 | $24.07 | $24.07 | 65,500 |
| 2019-03-26 | $24.00 | $24.96 | $23.87 | $24.45 | $24.45 | 51,606 |
| 2019-03-25 | $23.16 | $24.06 | $23.03 | $23.97 | $23.97 | 43,192 |
| 2019-03-22 | $23.72 | $24.16 | $23.03 | $23.20 | $23.20 | 43,249 |
| 2019-03-21 | $24.23 | $24.96 | $23.05 | $23.67 | $23.67 | 284,874 |
| 2019-03-20 | $23.13 | $24.59 | $22.87 | $24.29 | $24.29 | 764,359 |
| 2019-03-19 | $22.86 | $23.08 | $22.37 | $22.97 | $22.97 | 35,097 |
| 2019-03-18 | $22.04 | $22.69 | $22.04 | $22.51 | $22.51 | 27,749 |
| 2019-03-15 | $22.15 | $22.37 | $21.80 | $22.10 | $22.10 | 23,766 |
| 2019-03-14 | $22.27 | $22.36 | $21.38 | $22.06 | $22.06 | 53,516 |
| 2019-03-13 | $22.36 | $22.39 | $21.82 | $22.25 | $22.25 | 31,263 |
| 2019-03-12 | $23.00 | $23.00 | $21.69 | $22.08 | $22.08 | 43,752 |
| 2019-03-11 | $21.81 | $22.68 | $21.81 | $22.58 | $22.58 | 71,699 |
| 2019-03-08 | $22.37 | $22.37 | $21.04 | $21.63 | $21.63 | 29,447 |
| 2019-03-07 | $22.22 | $22.58 | $21.91 | $22.33 | $22.33 | 49,636 |
| 2019-03-06 | $23.21 | $23.21 | $21.82 | $22.24 | $22.24 | 54,615 |
| 2019-03-05 | $23.17 | $23.36 | $22.50 | $23.01 | $23.01 | 184,365 |
| 2019-03-04 | $23.20 | $23.54 | $22.38 | $22.98 | $22.98 | 75,235 |
| 2019-03-01 | $22.36 | $24.34 | $22.10 | $23.01 | $23.01 | 222,831 |
| 2019-02-28 | $22.37 | $22.37 | $21.63 | $22.00 | $22.00 | 31,186 |
| 2019-02-27 | $21.85 | $22.38 | $21.62 | $22.28 | $22.28 | 23,569 |
| 2019-02-26 | $21.70 | $21.84 | $21.27 | $21.73 | $21.73 | 57,917 |
| 2019-02-25 | $21.73 | $22.40 | $21.48 | $21.67 | $21.67 | 89,324 |
| 2019-02-22 | $21.51 | $21.76 | $21.07 | $21.41 | $21.41 | 48,902 |
| 2019-02-21 | $21.03 | $21.61 | $20.67 | $21.34 | $21.34 | 70,113 |
| 2019-02-20 | $21.44 | $21.49 | $20.67 | $20.88 | $20.88 | 41,138 |
| 2019-02-19 | $21.44 | $21.69 | $20.95 | $21.24 | $21.24 | 74,568 |
| 2019-02-15 | $21.82 | $21.82 | $20.97 | $21.31 | $21.31 | 50,598 |
| 2019-02-14 | $21.51 | $21.74 | $20.85 | $21.49 | $21.49 | 52,100 |
| 2019-02-13 | $19.90 | $21.61 | $19.88 | $21.44 | $21.44 | 149,142 |
| 2019-02-12 | $19.12 | $19.35 | $18.61 | $19.19 | $19.19 | 38,814 |
| 2019-02-11 | $19.80 | $19.80 | $18.40 | $18.75 | $18.75 | 75,897 |
| 2019-02-08 | $18.37 | $19.86 | $17.98 | $19.57 | $19.57 | 376,978 |
| 2019-02-07 | $18.76 | $18.85 | $18.50 | $18.74 | $18.74 | 25,787 |
| 2019-02-06 | $18.63 | $19.42 | $18.35 | $18.74 | $18.74 | 50,550 |
| 2019-02-05 | $19.39 | $19.58 | $18.50 | $18.62 | $18.62 | 43,117 |
| 2019-02-04 | $18.70 | $19.60 | $18.70 | $19.33 | $19.33 | 78,971 |
| 2019-02-01 | $18.69 | $18.85 | $18.44 | $18.68 | $18.68 | 35,130 |
| 2019-01-31 | $18.59 | $18.69 | $18.40 | $18.44 | $18.44 | 11,843 |
| 2019-01-30 | $18.36 | $18.61 | $17.93 | $18.53 | $18.53 | 35,469 |
| 2019-01-29 | $18.15 | $18.33 | $17.95 | $18.21 | $18.21 | 53,511 |
| 2019-01-28 | $18.98 | $19.09 | $18.04 | $18.11 | $18.11 | 13,733 |
| 2019-01-25 | $18.08 | $19.49 | $18.08 | $19.01 | $19.01 | 54,756 |
| 2019-01-24 | $17.87 | $18.32 | $17.82 | $18.02 | $18.02 | 87,899 |
| 2019-01-23 | $18.10 | $18.27 | $17.72 | $17.87 | $17.87 | 13,874 |
| 2019-01-22 | $18.42 | $18.53 | $17.30 | $17.99 | $17.99 | 48,344 |
| 2019-01-18 | $18.26 | $19.31 | $17.83 | $18.29 | $18.29 | 42,444 |
| 2019-01-17 | $18.59 | $19.18 | $18.06 | $18.15 | $18.15 | 37,173 |
| 2019-01-16 | $18.24 | $18.93 | $17.81 | $18.66 | $18.66 | 80,545 |
| 2019-01-15 | $17.32 | $18.44 | $17.32 | $18.24 | $18.24 | 29,460 |
| 2019-01-14 | $17.75 | $17.78 | $16.94 | $17.32 | $17.32 | 22,667 |
| 2019-01-11 | $17.85 | $17.98 | $17.52 | $17.79 | $17.79 | 55,764 |
| 2019-01-10 | $18.18 | $18.35 | $17.75 | $17.87 | $17.87 | 30,676 |
| 2019-01-09 | $17.81 | $18.65 | $17.76 | $18.19 | $18.19 | 128,302 |
| 2019-01-08 | $17.03 | $17.99 | $16.99 | $17.59 | $17.59 | 142,521 |
| 2019-01-07 | $17.16 | $17.77 | $16.77 | $16.99 | $16.99 | 62,112 |
| 2019-01-04 | $16.99 | $17.79 | $16.53 | $17.06 | $17.06 | 45,091 |
| 2019-01-03 | $16.77 | $16.93 | $16.01 | $16.83 | $16.83 | 55,310 |
| 2019-01-02 | $16.31 | $17.25 | $16.01 | $16.93 | $16.93 | 56,312 |
| 2018-12-31 | $16.61 | $16.78 | $16.12 | $16.41 | $16.41 | 31,863 |
| 2018-12-28 | $16.13 | $16.67 | $15.37 | $16.50 | $16.50 | 50,147 |
| 2018-12-27 | $15.91 | $16.16 | $15.52 | $15.99 | $15.99 | 27,544 |
| 2018-12-26 | $15.30 | $16.30 | $15.08 | $16.00 | $16.00 | 109,714 |
| 2018-12-24 | $14.75 | $15.38 | $14.46 | $15.22 | $15.22 | 30,297 |
| 2018-12-21 | $16.35 | $16.35 | $14.32 | $15.01 | $15.01 | 54,783 |
| 2018-12-20 | $17.02 | $17.22 | $15.31 | $16.34 | $16.34 | 78,742 |
| 2018-12-19 | $17.28 | $18.99 | $16.49 | $16.82 | $16.82 | 67,890 |
| 2018-12-18 | $17.41 | $17.86 | $17.13 | $17.19 | $17.19 | 58,402 |
| 2018-12-17 | $17.38 | $18.05 | $17.11 | $17.28 | $17.28 | 76,433 |
| 2018-12-14 | $17.85 | $18.02 | $17.41 | $17.52 | $17.52 | 58,161 |
| 2018-12-13 | $19.09 | $19.09 | $17.66 | $17.92 | $17.92 | 25,131 |
| 2018-12-12 | $18.06 | $19.62 | $17.97 | $18.86 | $18.86 | 59,686 |
| 2018-12-11 | $18.50 | $18.50 | $17.78 | $18.05 | $18.05 | 52,322 |
| 2018-12-10 | $18.05 | $19.02 | $18.05 | $18.41 | $18.41 | 128,881 |
| 2018-12-07 | $18.76 | $18.76 | $17.93 | $18.18 | $18.18 | 64,748 |
| 2018-12-06 | $18.32 | $20.12 | $18.00 | $18.60 | $18.60 | 32,268 |
| 2018-12-04 | $18.97 | $19.33 | $18.40 | $18.42 | $18.42 | 69,564 |
| 2018-12-03 | $18.96 | $19.31 | $18.56 | $18.84 | $18.84 | 28,866 |
| 2018-11-30 | $18.98 | $19.18 | $18.00 | $18.46 | $18.46 | 96,879 |
| 2018-11-29 | $19.06 | $19.06 | $18.27 | $18.75 | $18.75 | 106,424 |
| 2018-11-28 | $18.95 | $19.28 | $18.85 | $19.00 | $19.00 | 102,519 |
| 2018-11-27 | $19.23 | $19.24 | $18.64 | $19.00 | $19.00 | 57,429 |
| 2018-11-26 | $19.64 | $19.87 | $19.00 | $19.45 | $19.45 | 48,659 |
| 2018-11-23 | $19.81 | $19.81 | $19.28 | $19.34 | $19.34 | 24,410 |
| 2018-11-21 | $18.83 | $20.30 | $18.76 | $19.82 | $19.82 | 98,177 |
| 2018-11-20 | $18.38 | $19.19 | $18.04 | $18.57 | $18.57 | 81,745 |
| 2018-11-19 | $19.35 | $19.35 | $18.40 | $18.57 | $18.57 | 44,256 |
| 2018-11-16 | $19.06 | $19.65 | $18.51 | $19.40 | $19.40 | 28,804 |
| 2018-11-15 | $18.50 | $19.50 | $18.50 | $19.10 | $19.10 | 57,262 |
| 2018-11-14 | $18.78 | $18.79 | $18.48 | $18.60 | $18.60 | 93,305 |
| 2018-11-13 | $18.29 | $19.87 | $17.83 | $18.64 | $18.64 | 59,733 |
| 2018-11-12 | $18.88 | $18.88 | $17.92 | $18.28 | $18.28 | 52,041 |
| 2018-11-09 | $20.47 | $21.28 | $17.33 | $19.06 | $19.06 | 81,976 |
| 2018-11-08 | $21.32 | $21.49 | $21.06 | $21.29 | $21.29 | 19,972 |
| 2018-11-07 | $23.06 | $23.06 | $21.23 | $21.41 | $21.41 | 28,141 |
| 2018-11-06 | $23.21 | $23.21 | $22.62 | $22.83 | $22.83 | 41,007 |
| 2018-11-05 | $23.54 | $23.72 | $22.49 | $23.21 | $23.21 | 71,525 |
| 2018-11-02 | $21.98 | $24.10 | $21.50 | $23.54 | $23.54 | 100,075 |
| 2018-11-01 | $21.11 | $22.06 | $20.95 | $21.89 | $21.89 | 23,791 |
| 2018-10-31 | $20.20 | $21.16 | $20.20 | $21.03 | $21.03 | 29,836 |
| 2018-10-30 | $20.09 | $21.10 | $19.76 | $20.02 | $20.02 | 47,106 |
| 2018-10-29 | $20.79 | $21.46 | $20.00 | $20.18 | $20.18 | 86,133 |
| 2018-10-26 | $19.67 | $20.64 | $18.53 | $20.40 | $20.40 | 61,484 |
| 2018-10-25 | $20.00 | $20.72 | $19.20 | $20.00 | $20.00 | 82,853 |
| 2018-10-24 | $19.72 | $20.62 | $18.80 | $20.05 | $20.05 | 111,790 |
| 2018-10-23 | $19.03 | $20.00 | $19.00 | $19.90 | $19.90 | 38,655 |
| 2018-10-22 | $21.24 | $21.35 | $19.33 | $19.38 | $19.38 | 105,022 |
| 2018-10-19 | $20.41 | $22.64 | $20.08 | $21.01 | $21.01 | 77,328 |
| 2018-10-18 | $21.89 | $22.43 | $20.20 | $20.36 | $20.36 | 68,514 |
| 2018-10-17 | $22.53 | $22.53 | $21.01 | $22.04 | $22.04 | 72,770 |
| 2018-10-16 | $21.69 | $23.40 | $21.69 | $22.60 | $22.60 | 17,218 |
| 2018-10-15 | $21.98 | $22.27 | $21.25 | $21.52 | $21.52 | 11,197 |
| 2018-10-12 | $22.49 | $22.92 | $21.16 | $22.09 | $22.09 | 48,923 |
| 2018-10-11 | $20.02 | $23.35 | $19.80 | $22.29 | $22.29 | 67,764 |
| 2018-10-10 | $21.72 | $21.95 | $20.06 | $20.38 | $20.38 | 40,092 |
| 2018-10-09 | $21.92 | $22.02 | $21.44 | $21.81 | $21.81 | 20,885 |
| 2018-10-08 | $22.81 | $23.04 | $21.19 | $22.00 | $22.00 | 32,644 |
| 2018-10-05 | $23.19 | $23.19 | $22.57 | $22.86 | $22.86 | 29,771 |
| 2018-10-04 | $24.00 | $24.45 | $22.61 | $22.88 | $22.88 | 36,877 |
| 2018-10-03 | $24.08 | $24.53 | $23.52 | $24.02 | $24.02 | 32,503 |
| 2018-10-02 | $25.15 | $25.15 | $24.05 | $24.16 | $24.16 | 41,681 |
| 2018-10-01 | $26.90 | $26.90 | $25.04 | $25.20 | $25.20 | 37,525 |
| 2018-09-28 | $25.92 | $26.68 | $25.36 | $26.55 | $26.55 | 16,813 |
| 2018-09-27 | $26.50 | $26.95 | $26.00 | $26.00 | $26.00 | 24,740 |
| 2018-09-26 | $26.70 | $26.93 | $26.19 | $26.32 | $26.32 | 17,064 |
| 2018-09-25 | $26.50 | $27.01 | $26.50 | $26.70 | $26.70 | 19,934 |
| 2018-09-24 | $26.79 | $27.45 | $26.26 | $26.47 | $26.47 | 26,840 |
| 2018-09-21 | $26.13 | $27.01 | $25.90 | $26.78 | $26.78 | 41,938 |
| 2018-09-20 | $25.35 | $26.29 | $25.35 | $26.17 | $26.17 | 25,132 |
| 2018-09-19 | $25.03 | $26.29 | $24.72 | $25.28 | $25.28 | 55,291 |
| 2018-09-18 | $23.78 | $25.42 | $23.61 | $24.99 | $24.99 | 55,901 |
| 2018-09-17 | $23.80 | $24.15 | $23.03 | $23.68 | $23.68 | 25,824 |
| 2018-09-14 | $24.06 | $24.51 | $23.53 | $23.80 | $23.80 | 27,171 |
| 2018-09-13 | $23.78 | $24.70 | $23.26 | $24.07 | $24.07 | 33,322 |
| 2018-09-12 | $23.24 | $23.24 | $22.82 | $23.00 | $23.00 | 24,620 |
| 2018-09-11 | $23.38 | $23.39 | $23.01 | $23.12 | $23.12 | 25,601 |
| 2018-09-10 | $24.35 | $24.35 | $23.06 | $23.38 | $23.38 | 33,796 |
| 2018-09-07 | $23.42 | $24.35 | $22.97 | $23.85 | $23.85 | 112,161 |
| 2018-09-06 | $23.06 | $23.85 | $22.64 | $23.47 | $23.47 | 59,167 |
| 2018-09-05 | $25.00 | $25.00 | $22.78 | $23.04 | $23.04 | 102,891 |
| 2018-09-04 | $24.30 | $25.44 | $23.75 | $25.00 | $25.00 | 105,215 |
| 2018-08-31 | $22.85 | $24.34 | $22.75 | $24.25 | $24.25 | 84,533 |
| 2018-08-30 | $22.66 | $23.00 | $22.40 | $22.87 | $22.87 | 52,123 |
| 2018-08-29 | $22.59 | $23.21 | $22.12 | $22.67 | $22.67 | 64,427 |
| 2018-08-28 | $22.47 | $23.32 | $22.45 | $22.65 | $22.65 | 58,920 |
| 2018-08-27 | $21.60 | $22.59 | $21.60 | $22.48 | $22.48 | 44,021 |
| 2018-08-24 | $21.60 | $22.05 | $21.60 | $21.74 | $21.74 | 23,263 |
| 2018-08-23 | $21.01 | $21.69 | $21.01 | $21.69 | $21.69 | 17,560 |
| 2018-08-22 | $21.29 | $21.55 | $20.56 | $21.49 | $21.49 | 21,675 |
| 2018-08-21 | $21.11 | $21.86 | $20.93 | $21.37 | $21.37 | 23,941 |
| 2018-08-20 | $21.02 | $21.39 | $20.85 | $21.04 | $21.04 | 36,248 |
| 2018-08-17 | $20.84 | $21.43 | $20.65 | $21.00 | $21.00 | 101,068 |
| 2018-08-16 | $21.03 | $21.12 | $20.58 | $20.94 | $20.94 | 65,105 |
| 2018-08-15 | $21.15 | $21.29 | $20.77 | $21.04 | $21.04 | 34,062 |
| 2018-08-14 | $21.58 | $21.65 | $20.85 | $21.33 | $21.33 | 79,084 |
| 2018-08-13 | $21.19 | $21.88 | $21.12 | $21.59 | $21.59 | 24,110 |
| 2018-08-10 | $21.79 | $22.26 | $21.23 | $21.31 | $21.31 | 53,902 |
| 2018-08-09 | $22.67 | $23.10 | $21.78 | $21.94 | $21.94 | 49,007 |
| 2018-08-08 | $22.54 | $23.38 | $21.53 | $22.77 | $22.77 | 85,995 |
| 2018-08-07 | $22.51 | $22.86 | $22.09 | $22.50 | $22.50 | 55,889 |
| 2018-08-06 | $21.01 | $22.58 | $20.65 | $22.58 | $22.58 | 163,104 |
| 2018-08-03 | $20.83 | $21.26 | $20.75 | $20.80 | $20.80 | 73,499 |
| 2018-08-02 | $20.64 | $21.13 | $20.44 | $20.82 | $20.82 | 119,130 |
| 2018-08-01 | $20.28 | $21.22 | $20.28 | $20.75 | $20.75 | 73,143 |
| 2018-07-31 | $19.59 | $20.61 | $19.18 | $20.30 | $20.30 | 66,081 |
| 2018-07-30 | $19.43 | $19.86 | $19.25 | $19.71 | $19.71 | 158,161 |
| 2018-07-27 | $19.90 | $19.90 | $18.82 | $19.48 | $19.48 | 131,378 |
| 2018-07-26 | $20.66 | $20.80 | $19.64 | $19.90 | $19.90 | 103,773 |
| 2018-07-25 | $19.51 | $21.36 | $19.36 | $20.74 | $20.74 | 246,768 |
| 2018-07-24 | $19.91 | $22.30 | $19.19 | $19.33 | $19.33 | 481,757 |
| 2018-07-23 | $19.76 | $19.80 | $19.30 | $19.71 | $19.71 | 77,843 |
| 2018-07-20 | $20.24 | $20.51 | $19.90 | $19.91 | $19.91 | 68,147 |
| 2018-07-19 | $20.25 | $20.54 | $19.96 | $20.30 | $20.30 | 85,468 |
| 2018-07-18 | $20.45 | $20.54 | $20.03 | $20.23 | $20.23 | 38,093 |
| 2018-07-17 | $20.64 | $21.56 | $20.31 | $20.40 | $20.40 | 229,334 |
| 2018-07-16 | $20.71 | $20.88 | $20.00 | $20.49 | $20.49 | 233,317 |
| 2018-07-13 | $22.69 | $23.08 | $20.22 | $21.00 | $21.00 | 867,398 |
| 2018-07-12 | $24.27 | $24.27 | $22.50 | $23.05 | $23.05 | 55,569 |
| 2018-07-11 | $23.47 | $24.35 | $23.31 | $24.10 | $24.10 | 65,989 |
| 2018-07-10 | $24.20 | $24.47 | $23.31 | $23.60 | $23.60 | 57,853 |
| 2018-07-09 | $24.62 | $24.81 | $23.32 | $24.15 | $24.15 | 89,518 |
| 2018-07-06 | $24.25 | $24.95 | $24.14 | $24.53 | $24.53 | 70,729 |
| 2018-07-05 | $23.83 | $24.84 | $23.54 | $24.21 | $24.21 | 71,281 |
| 2018-07-03 | $23.80 | $24.30 | $23.17 | $23.69 | $23.69 | 60,476 |
| 2018-07-02 | $22.85 | $23.88 | $22.57 | $23.69 | $23.69 | 59,082 |
| 2018-06-29 | $22.72 | $23.23 | $22.40 | $22.87 | $22.87 | 47,139 |
| 2018-06-28 | $22.69 | $22.97 | $22.13 | $22.68 | $22.68 | 33,470 |
| 2018-06-27 | $24.17 | $24.69 | $22.50 | $22.71 | $22.71 | 37,224 |
| 2018-06-26 | $24.32 | $25.25 | $23.96 | $24.17 | $24.17 | 131,697 |
| 2018-06-25 | $24.51 | $24.62 | $23.77 | $24.16 | $24.16 | 51,941 |
| 2018-06-22 | $25.40 | $25.54 | $24.33 | $24.60 | $24.60 | 47,747 |
| 2018-06-21 | $24.94 | $25.35 | $24.89 | $25.14 | $25.14 | 64,893 |
| 2018-06-20 | $23.90 | $25.29 | $23.75 | $24.76 | $24.76 | 73,869 |
| 2018-06-19 | $23.29 | $24.03 | $23.12 | $23.75 | $23.75 | 88,974 |
| 2018-06-18 | $22.62 | $23.70 | $22.50 | $23.45 | $23.45 | 50,456 |
| 2018-06-15 | $22.73 | $23.00 | $22.50 | $22.69 | $22.69 | 38,880 |
| 2018-06-14 | $22.40 | $23.05 | $22.10 | $22.90 | $22.90 | 44,650 |
| 2018-06-13 | $22.62 | $23.31 | $22.31 | $22.53 | $22.53 | 64,798 |
| 2018-06-12 | $21.71 | $23.10 | $21.59 | $22.57 | $22.57 | 89,707 |
| 2018-06-11 | $22.00 | $22.71 | $21.63 | $21.88 | $21.88 | 90,177 |
| 2018-06-08 | $21.69 | $22.45 | $21.51 | $21.99 | $21.99 | 48,158 |
| 2018-06-07 | $21.63 | $21.97 | $21.33 | $21.78 | $21.78 | 52,482 |
| 2018-06-06 | $23.18 | $23.18 | $21.49 | $21.63 | $21.63 | 53,588 |
| 2018-06-05 | $23.40 | $23.51 | $22.82 | $23.10 | $23.10 | 35,807 |
| 2018-06-04 | $23.73 | $24.06 | $22.90 | $23.27 | $23.27 | 49,477 |
| 2018-06-01 | $23.93 | $23.93 | $23.18 | $23.59 | $23.59 | 43,902 |
| 2018-05-31 | $24.40 | $24.85 | $23.58 | $23.75 | $23.75 | 50,507 |
| 2018-05-30 | $23.49 | $24.91 | $23.49 | $23.99 | $23.99 | 55,506 |
| 2018-05-29 | $22.83 | $24.50 | $22.80 | $23.35 | $23.35 | 104,264 |
| 2018-05-25 | $22.37 | $22.74 | $22.27 | $22.56 | $22.56 | 14,755 |
| 2018-05-24 | $21.13 | $22.50 | $21.13 | $22.32 | $22.32 | 50,258 |
| 2018-05-23 | $20.59 | $21.33 | $20.45 | $21.28 | $21.28 | 42,066 |
| 2018-05-22 | $20.93 | $21.14 | $20.56 | $20.71 | $20.71 | 29,453 |
| 2018-05-21 | $21.70 | $21.81 | $20.65 | $20.78 | $20.78 | 21,210 |
| 2018-05-18 | $21.61 | $22.13 | $21.29 | $21.54 | $21.54 | 52,732 |
| 2018-05-17 | $21.71 | $22.07 | $21.23 | $21.45 | $21.45 | 59,955 |
| 2018-05-16 | $22.21 | $22.50 | $21.60 | $21.70 | $21.70 | 48,877 |
| 2018-05-15 | $21.78 | $22.49 | $21.65 | $22.22 | $22.22 | 30,918 |
| 2018-05-14 | $21.03 | $22.05 | $20.97 | $21.90 | $21.90 | 42,738 |
| 2018-05-11 | $20.70 | $21.26 | $20.50 | $21.07 | $21.07 | 14,180 |
| 2018-05-10 | $20.74 | $21.24 | $20.40 | $20.76 | $20.76 | 28,216 |
| 2018-05-09 | $19.39 | $20.96 | $19.30 | $20.76 | $20.76 | 52,657 |
| 2018-05-08 | $19.94 | $19.94 | $19.09 | $19.44 | $19.44 | 36,671 |
| 2018-05-07 | $19.93 | $20.29 | $19.67 | $19.94 | $19.94 | 39,598 |
| 2018-05-04 | $20.26 | $20.52 | $19.53 | $19.82 | $19.82 | 62,971 |
| 2018-05-03 | $20.52 | $21.20 | $20.35 | $20.50 | $20.50 | 92,236 |
| 2018-05-02 | $20.43 | $21.31 | $20.26 | $20.54 | $20.54 | 46,506 |
| 2018-05-01 | $20.67 | $20.73 | $19.83 | $20.41 | $20.41 | 32,758 |
| 2018-04-30 | $20.21 | $21.05 | $19.85 | $20.62 | $20.62 | 65,732 |
| 2018-04-27 | $20.04 | $20.59 | $19.50 | $20.20 | $20.20 | 140,163 |
| 2018-04-26 | $19.54 | $20.08 | $19.48 | $19.93 | $19.93 | 142,094 |
| 2018-04-25 | $21.30 | $21.40 | $19.23 | $19.55 | $19.55 | 71,995 |
| 2018-04-24 | $20.97 | $21.42 | $19.09 | $19.20 | $19.20 | 115,896 |
| 2018-04-23 | $20.99 | $21.31 | $20.63 | $20.96 | $20.96 | 51,916 |
| 2018-04-20 | $20.87 | $21.29 | $20.59 | $21.10 | $21.10 | 61,028 |
| 2018-04-19 | $22.43 | $22.69 | $20.14 | $20.73 | $20.73 | 675,356 |
| 2018-04-18 | $21.75 | $22.70 | $21.65 | $22.52 | $22.52 | 141,569 |
| 2018-04-17 | $21.95 | $23.25 | $21.62 | $21.85 | $21.85 | 320,654 |
| 2018-04-16 | $22.29 | $22.29 | $21.50 | $21.87 | $21.87 | 58,580 |
| 2018-04-13 | $22.45 | $23.02 | $21.56 | $22.26 | $22.26 | 71,900 |
| 2018-04-12 | $20.61 | $22.90 | $20.52 | $22.25 | $22.25 | 170,700 |
| 2018-04-11 | $20.58 | $20.84 | $20.25 | $20.54 | $20.54 | 105,701 |
| 2018-04-10 | $20.75 | $21.02 | $19.32 | $20.58 | $20.58 | 306,327 |
| 2018-04-09 | $21.36 | $21.36 | $20.97 | $21.09 | $21.09 | 193,208 |
| 2018-04-06 | $21.14 | $21.20 | $20.64 | $21.20 | $21.20 | 43,950 |
| 2018-04-05 | $20.32 | $21.28 | $19.54 | $21.28 | $21.28 | 1,291,590 |
| 2018-04-04 | $20.51 | $21.63 | $20.51 | $21.47 | $21.47 | 39,908 |
| 2018-04-03 | $20.43 | $21.99 | $19.72 | $21.08 | $21.08 | 525,910 |
| 2018-04-02 | $21.17 | $21.17 | $19.62 | $20.27 | $20.27 | 44,304 |
| 2018-03-29 | $20.29 | $21.27 | $19.52 | $21.27 | $21.27 | 39,763 |
| 2018-03-28 | $21.66 | $21.92 | $20.01 | $20.68 | $20.68 | 110,256 |
| 2018-03-27 | $18.99 | $24.14 | $18.95 | $21.32 | $21.32 | 137,707 |
| 2018-03-26 | $19.14 | $19.65 | $18.73 | $18.96 | $18.96 | 47,740 |
| 2018-03-23 | $18.87 | $19.38 | $18.61 | $19.11 | $19.11 | 65,378 |
| 2018-03-22 | $19.25 | $19.25 | $18.68 | $19.00 | $19.00 | 30,867 |
| 2018-03-21 | $18.12 | $19.37 | $18.03 | $19.13 | $19.13 | 66,743 |
| 2018-03-20 | $18.15 | $18.45 | $18.15 | $18.25 | $18.25 | 12,123 |
| 2018-03-19 | $18.41 | $18.94 | $18.01 | $18.26 | $18.26 | 24,286 |
| 2018-03-16 | $18.78 | $19.15 | $18.46 | $18.67 | $18.67 | 36,189 |
| 2018-03-15 | $19.10 | $19.46 | $18.06 | $18.65 | $18.65 | 53,383 |
| 2018-03-14 | $19.00 | $19.88 | $18.84 | $19.10 | $19.10 | 57,760 |
| 2018-03-13 | $17.35 | $19.68 | $17.02 | $19.23 | $19.23 | 114,438 |
| 2018-03-12 | $16.47 | $17.25 | $16.36 | $16.92 | $16.92 | 28,353 |
| 2018-03-09 | $16.18 | $16.70 | $16.03 | $16.30 | $16.30 | 15,365 |
| 2018-03-08 | $15.97 | $16.90 | $15.86 | $16.08 | $16.08 | 50,312 |
| 2018-03-07 | $15.40 | $16.00 | $15.33 | $16.00 | $16.00 | 66,423 |
| 2018-03-06 | $15.41 | $15.51 | $15.26 | $15.31 | $15.31 | 14,668 |
| 2018-03-05 | $15.07 | $15.30 | $15.00 | $15.27 | $15.27 | 35,417 |
| 2018-03-02 | $14.87 | $15.10 | $14.70 | $15.00 | $15.00 | 27,557 |
| 2018-03-01 | $13.85 | $15.00 | $13.85 | $14.55 | $14.55 | 47,339 |
| 2018-02-28 | $14.16 | $14.71 | $13.93 | $14.21 | $14.21 | 45,780 |
| 2018-02-27 | $13.95 | $14.18 | $13.76 | $14.08 | $14.08 | 11,490 |
| 2018-02-26 | $14.28 | $14.36 | $13.64 | $13.96 | $13.96 | 38,836 |
| 2018-02-23 | $14.35 | $14.41 | $14.02 | $14.31 | $14.31 | 90,061 |
| 2018-02-22 | $14.68 | $14.70 | $14.10 | $14.34 | $14.34 | 25,914 |
| 2018-02-21 | $14.84 | $15.18 | $14.73 | $14.80 | $14.80 | 41,468 |
| 2018-02-20 | $14.85 | $15.11 | $14.61 | $14.94 | $14.94 | 60,561 |
| 2018-02-16 | $14.79 | $14.91 | $14.21 | $14.85 | $14.85 | 26,170 |
| 2018-02-15 | $14.70 | $15.00 | $14.50 | $14.75 | $14.75 | 30,576 |
| 2018-02-14 | $13.65 | $14.62 | $13.43 | $14.62 | $14.62 | 32,082 |
| 2018-02-13 | $13.72 | $14.24 | $13.13 | $14.23 | $14.23 | 19,334 |
| 2018-02-12 | $13.44 | $14.00 | $13.07 | $14.00 | $14.00 | 29,866 |
| 2018-02-09 | $13.49 | $13.95 | $12.97 | $13.40 | $13.40 | 29,847 |
| 2018-02-08 | $13.70 | $13.86 | $13.36 | $13.57 | $13.57 | 21,742 |
| 2018-02-07 | $13.44 | $13.90 | $13.07 | $13.70 | $13.70 | 12,582 |
| 2018-02-06 | $13.35 | $13.74 | $12.85 | $13.46 | $13.46 | 11,961 |
| 2018-02-05 | $13.24 | $13.59 | $13.24 | $13.48 | $13.48 | 17,441 |
| 2018-02-02 | $13.84 | $13.84 | $13.17 | $13.31 | $13.31 | 25,535 |
| 2018-02-01 | $14.00 | $14.00 | $13.37 | $13.78 | $13.78 | 9,830 |
| 2018-01-31 | $13.37 | $14.00 | $13.37 | $13.98 | $13.98 | 14,487 |
| 2018-01-30 | $13.64 | $13.64 | $13.05 | $13.25 | $13.25 | 5,071 |
| 2018-01-29 | $13.10 | $13.64 | $13.10 | $13.60 | $13.60 | 7,625 |
| 2018-01-26 | $13.15 | $13.21 | $13.00 | $13.07 | $13.07 | 8,357 |
| 2018-01-25 | $13.02 | $13.19 | $13.00 | $13.05 | $13.05 | 61,223 |
| 2018-01-24 | $13.40 | $13.40 | $12.76 | $13.02 | $13.02 | 57,579 |
| 2018-01-23 | $13.59 | $13.96 | $13.18 | $13.26 | $13.26 | 24,422 |
| 2018-01-22 | $13.48 | $14.14 | $13.08 | $13.40 | $13.40 | 26,355 |
| 2018-01-19 | $13.92 | $14.24 | $13.36 | $13.36 | $13.36 | 24,694 |
| 2018-01-18 | $14.14 | $14.41 | $13.64 | $13.79 | $13.79 | 48,582 |
| 2018-01-17 | $13.83 | $14.25 | $13.79 | $13.95 | $13.95 | 12,720 |
| 2018-01-16 | $13.95 | $14.17 | $13.16 | $14.17 | $14.17 | 30,238 |
| 2018-01-12 | $14.28 | $14.31 | $14.09 | $14.10 | $14.10 | 16,715 |
| 2018-01-11 | $13.73 | $14.28 | $13.73 | $14.25 | $14.25 | 19,864 |
| 2018-01-10 | $14.14 | $14.14 | $13.56 | $13.94 | $13.94 | 16,380 |
| 2018-01-09 | $13.61 | $14.25 | $12.99 | $13.94 | $13.94 | 24,217 |
| 2018-01-08 | $14.10 | $14.20 | $13.17 | $13.38 | $13.38 | 27,769 |
| 2018-01-05 | $13.34 | $14.09 | $13.23 | $14.08 | $14.08 | 30,057 |
| 2018-01-04 | $12.62 | $13.33 | $12.42 | $13.14 | $13.14 | 38,686 |
| 2018-01-03 | $12.49 | $12.74 | $12.36 | $12.51 | $12.51 | 23,091 |
| 2018-01-02 | $12.70 | $12.75 | $12.31 | $12.46 | $12.46 | 27,151 |
| 2017-12-29 | $12.93 | $12.93 | $12.48 | $12.64 | $12.64 | 12,694 |
| 2017-12-28 | $12.46 | $12.75 | $12.41 | $12.64 | $12.64 | 12,632 |
| 2017-12-27 | $12.24 | $12.75 | $12.15 | $12.46 | $12.46 | 11,861 |
| 2017-12-26 | $12.45 | $12.93 | $11.81 | $12.43 | $12.43 | 85,880 |
| 2017-12-22 | $12.23 | $12.77 | $11.97 | $12.36 | $12.36 | 37,581 |
| 2017-12-21 | $11.70 | $12.01 | $11.47 | $11.99 | $11.99 | 19,610 |
| 2017-12-20 | $12.05 | $12.10 | $11.46 | $11.88 | $11.88 | 29,231 |
| 2017-12-19 | $12.10 | $12.13 | $11.50 | $11.76 | $11.76 | 29,991 |
| 2017-12-18 | $11.84 | $11.87 | $11.58 | $11.83 | $11.83 | 16,673 |
| 2017-12-15 | $11.78 | $11.85 | $11.50 | $11.62 | $11.62 | 30,618 |
| 2017-12-14 | $11.70 | $11.81 | $11.45 | $11.61 | $11.61 | 10,314 |
| 2017-12-13 | $11.45 | $11.84 | $11.45 | $11.61 | $11.61 | 25,244 |
| 2017-12-12 | $11.60 | $12.00 | $11.30 | $11.37 | $11.37 | 53,859 |
| 2017-12-11 | $12.00 | $12.28 | $11.32 | $11.49 | $11.49 | 97,038 |
| 2017-12-08 | $12.38 | $12.80 | $12.02 | $12.07 | $12.07 | 51,185 |
| 2017-12-07 | $12.89 | $12.99 | $12.11 | $12.53 | $12.53 | 73,308 |
| 2017-12-06 | $12.85 | $13.00 | $12.55 | $12.89 | $12.89 | 13,464 |
| 2017-12-05 | $13.12 | $13.15 | $12.67 | $12.85 | $12.85 | 18,393 |
| 2017-12-04 | $13.15 | $13.35 | $12.71 | $13.08 | $13.08 | 62,203 |
| 2017-12-01 | $13.35 | $13.60 | $12.30 | $13.18 | $13.18 | 78,728 |
| 2017-11-30 | $13.46 | $13.62 | $13.13 | $13.36 | $13.36 | 38,781 |
| 2017-11-29 | $13.29 | $13.75 | $12.87 | $13.35 | $13.35 | 48,965 |
| 2017-11-28 | $12.65 | $13.35 | $12.41 | $13.09 | $13.09 | 22,343 |
| 2017-11-27 | $12.63 | $12.79 | $12.16 | $12.53 | $12.53 | 13,684 |
| 2017-11-24 | $12.85 | $12.85 | $12.40 | $12.56 | $12.56 | 8,789 |
| 2017-11-22 | $13.00 | $13.05 | $11.85 | $12.74 | $12.74 | 43,873 |
| 2017-11-21 | $13.05 | $13.05 | $12.55 | $12.97 | $12.97 | 18,115 |
| 2017-11-20 | $12.98 | $13.05 | $12.17 | $12.75 | $12.75 | 51,647 |
| 2017-11-17 | $13.31 | $13.89 | $12.94 | $12.96 | $12.96 | 24,673 |
| 2017-11-16 | $13.38 | $13.97 | $13.27 | $13.39 | $13.39 | 38,898 |
| 2017-11-15 | $13.27 | $13.42 | $13.09 | $13.22 | $13.22 | 27,051 |
| 2017-11-14 | $14.40 | $14.41 | $13.12 | $13.43 | $13.43 | 80,410 |
| 2017-11-13 | $14.09 | $14.30 | $14.03 | $14.12 | $14.12 | 19,082 |
| 2017-11-10 | $14.20 | $14.25 | $14.03 | $14.21 | $14.21 | 14,510 |
| 2017-11-09 | $14.49 | $14.89 | $14.05 | $14.20 | $14.20 | 20,334 |
| 2017-11-08 | $14.23 | $14.43 | $14.12 | $14.24 | $14.24 | 15,022 |
| 2017-11-07 | $14.50 | $14.74 | $14.01 | $14.18 | $14.18 | 13,916 |
| 2017-11-06 | $14.85 | $14.90 | $14.40 | $14.50 | $14.50 | 16,843 |
| 2017-11-03 | $13.90 | $15.00 | $13.80 | $14.89 | $14.89 | 46,801 |
| 2017-11-02 | $13.96 | $14.08 | $13.80 | $13.80 | $13.80 | 32,557 |
| 2017-11-01 | $13.76 | $14.00 | $13.76 | $13.85 | $13.85 | 29,955 |
| 2017-10-31 | $13.76 | $14.03 | $13.73 | $13.73 | $13.73 | 32,404 |
| 2017-10-30 | $14.59 | $14.59 | $13.65 | $13.74 | $13.74 | 95,571 |
| 2017-10-27 | $13.23 | $14.05 | $13.18 | $13.97 | $13.97 | 51,246 |
| 2017-10-26 | $13.33 | $13.36 | $13.03 | $13.22 | $13.22 | 11,519 |
| 2017-10-25 | $13.32 | $13.40 | $13.25 | $13.31 | $13.31 | 16,875 |
| 2017-10-24 | $14.01 | $14.01 | $13.36 | $13.38 | $13.38 | 22,849 |
| 2017-10-23 | $13.96 | $14.22 | $13.55 | $13.99 | $13.99 | 55,501 |
| 2017-10-20 | $13.64 | $14.00 | $13.64 | $13.91 | $13.91 | 16,682 |
| 2017-10-19 | $13.50 | $13.75 | $13.25 | $13.53 | $13.53 | 13,191 |
| 2017-10-18 | $14.04 | $14.10 | $13.39 | $13.50 | $13.50 | 28,432 |
| 2017-10-17 | $14.33 | $14.42 | $13.53 | $13.97 | $13.97 | 31,951 |
| 2017-10-16 | $15.63 | $15.70 | $14.01 | $14.39 | $14.39 | 43,660 |
| 2017-10-13 | $16.55 | $16.78 | $15.22 | $15.34 | $15.34 | 39,982 |
| 2017-10-12 | $15.15 | $16.60 | $15.15 | $16.40 | $16.40 | 105,467 |
| 2017-10-11 | $14.81 | $15.20 | $14.78 | $15.13 | $15.13 | 35,299 |
| 2017-10-10 | $15.16 | $15.20 | $14.77 | $14.86 | $14.86 | 8,898 |
| 2017-10-09 | $15.15 | $15.16 | $14.80 | $15.00 | $15.00 | 9,727 |
| 2017-10-06 | $15.47 | $15.93 | $14.77 | $14.89 | $14.89 | 26,781 |
| 2017-10-05 | $14.97 | $15.59 | $14.90 | $15.49 | $15.49 | 37,096 |
| 2017-10-04 | $14.82 | $15.25 | $14.75 | $14.80 | $14.80 | 30,877 |
| 2017-10-03 | $16.44 | $18.85 | $14.75 | $14.88 | $14.88 | 150,312 |
| 2017-10-02 | $15.48 | $15.98 | $14.68 | $14.68 | $14.68 | 21,452 |
| 2017-09-29 | $15.16 | $15.74 | $14.98 | $15.47 | $15.47 | 42,432 |
| 2017-09-28 | $15.11 | $15.27 | $14.89 | $15.15 | $15.15 | 18,143 |
| 2017-09-27 | $14.72 | $15.18 | $14.23 | $15.12 | $15.12 | 78,782 |
| 2017-09-26 | $12.29 | $14.98 | $11.49 | $14.88 | $14.88 | 176,510 |
| 2017-09-25 | $12.46 | $12.50 | $12.25 | $12.43 | $12.43 | 13,134 |
| 2017-09-22 | $12.28 | $12.37 | $12.12 | $12.26 | $12.26 | 51,474 |
| 2017-09-21 | $12.91 | $13.00 | $12.01 | $12.32 | $12.32 | 53,338 |
| 2017-09-20 | $12.80 | $12.97 | $12.74 | $12.90 | $12.90 | 23,472 |
| 2017-09-19 | $13.37 | $13.40 | $12.65 | $12.65 | $12.65 | 28,460 |
| 2017-09-18 | $12.46 | $13.29 | $12.12 | $13.14 | $13.14 | 35,957 |
| 2017-09-15 | $12.36 | $12.64 | $12.17 | $12.47 | $12.47 | 30,568 |
| 2017-09-14 | $12.46 | $12.90 | $12.46 | $12.55 | $12.55 | 25,527 |
| 2017-09-13 | $12.13 | $12.66 | $12.13 | $12.50 | $12.50 | 19,737 |
| 2017-09-12 | $12.83 | $12.96 | $12.44 | $12.64 | $12.64 | 17,199 |
| 2017-09-11 | $12.92 | $13.19 | $12.54 | $12.80 | $12.80 | 54,027 |
| 2017-09-08 | $12.25 | $12.51 | $11.98 | $12.37 | $12.37 | 22,218 |
| 2017-09-07 | $12.45 | $12.53 | $12.25 | $12.39 | $12.39 | 39,954 |
| 2017-09-06 | $13.00 | $13.16 | $11.95 | $12.25 | $12.25 | 188,068 |
| 2017-09-05 | $13.13 | $13.36 | $12.88 | $12.88 | $12.88 | 42,174 |
| 2017-09-01 | $13.50 | $13.50 | $13.00 | $13.25 | $13.25 | 48,308 |
| 2017-08-31 | $13.62 | $13.62 | $13.27 | $13.37 | $13.37 | 34,371 |
| 2017-08-30 | $13.78 | $13.78 | $13.00 | $13.12 | $13.12 | 73,302 |
| 2017-08-29 | $13.48 | $14.15 | $13.20 | $13.87 | $13.87 | 47,335 |
| 2017-08-28 | $13.94 | $14.15 | $13.10 | $13.83 | $13.83 | 92,723 |
| 2017-08-25 | $14.41 | $14.76 | $13.70 | $13.95 | $13.95 | 38,191 |
| 2017-08-24 | $13.72 | $15.44 | $13.70 | $14.40 | $14.40 | 72,409 |
| 2017-08-23 | $13.61 | $13.84 | $13.51 | $13.70 | $13.70 | 35,880 |
| 2017-08-22 | $13.14 | $13.98 | $12.86 | $13.73 | $13.73 | 42,683 |
| 2017-08-21 | $12.81 | $13.37 | $12.67 | $13.03 | $13.03 | 72,165 |
| 2017-08-18 | $11.53 | $13.36 | $11.53 | $13.14 | $13.14 | 80,057 |
| 2017-08-17 | $10.79 | $12.47 | $10.70 | $11.53 | $11.53 | 177,774 |
| 2017-08-16 | $10.44 | $10.65 | $9.92 | $9.93 | $9.93 | 94,715 |
| 2017-08-15 | $10.48 | $10.69 | $10.30 | $10.60 | $10.60 | 42,343 |
| 2017-08-14 | $10.96 | $10.96 | $10.29 | $10.46 | $10.46 | 28,430 |
| 2017-08-11 | $10.50 | $10.83 | $10.38 | $10.59 | $10.59 | 20,888 |
| 2017-08-10 | $10.38 | $10.49 | $10.01 | $10.02 | $10.02 | 27,334 |
| 2017-08-09 | $11.44 | $11.44 | $10.36 | $10.39 | $10.39 | 41,997 |
| 2017-08-08 | $11.43 | $11.76 | $11.41 | $11.41 | $11.41 | 9,115 |
| 2017-08-07 | $11.90 | $11.90 | $11.44 | $11.46 | $11.46 | 10,584 |
| 2017-08-04 | $12.07 | $12.07 | $11.65 | $11.67 | $11.67 | 13,287 |
| 2017-08-03 | $11.44 | $12.20 | $10.84 | $12.01 | $12.01 | 58,911 |
| 2017-08-02 | $11.39 | $11.52 | $10.84 | $11.50 | $11.50 | 18,368 |
| 2017-08-01 | $11.09 | $11.40 | $10.81 | $11.32 | $11.32 | 12,485 |
| 2017-07-31 | $11.52 | $11.63 | $11.04 | $11.04 | $11.04 | 14,031 |
| 2017-07-28 | $11.58 | $11.74 | $11.20 | $11.70 | $11.70 | 13,694 |
| 2017-07-27 | $11.76 | $11.95 | $11.10 | $11.40 | $11.40 | 35,307 |
| 2017-07-26 | $11.76 | $12.05 | $11.50 | $12.04 | $12.04 | 19,403 |
| 2017-07-25 | $10.81 | $12.22 | $10.81 | $11.72 | $11.72 | 38,735 |
| 2017-07-24 | $10.71 | $11.23 | $10.59 | $11.00 | $11.00 | 21,413 |
| 2017-07-21 | $11.30 | $11.30 | $10.63 | $10.72 | $10.72 | 25,597 |
| 2017-07-20 | $10.57 | $10.98 | $10.37 | $10.75 | $10.75 | 31,658 |
| 2017-07-19 | $11.04 | $11.04 | $10.31 | $10.60 | $10.60 | 36,925 |
| 2017-07-18 | $11.49 | $11.49 | $10.54 | $11.05 | $11.05 | 29,314 |
| 2017-07-17 | $11.73 | $11.73 | $11.19 | $11.30 | $11.30 | 9,507 |
| 2017-07-14 | $10.87 | $11.64 | $10.87 | $11.16 | $11.16 | 17,985 |
| 2017-07-13 | $11.18 | $11.44 | $10.81 | $11.07 | $11.07 | 21,933 |
| 2017-07-12 | $11.22 | $11.45 | $11.07 | $11.35 | $11.35 | 23,870 |
| 2017-07-11 | $10.31 | $11.41 | $10.31 | $11.02 | $11.02 | 48,723 |
| 2017-07-10 | $10.98 | $11.17 | $10.14 | $10.47 | $10.47 | 53,519 |
| 2017-07-07 | $11.75 | $11.75 | $11.00 | $11.05 | $11.05 | 31,397 |
| 2017-07-06 | $11.96 | $12.10 | $11.39 | $11.40 | $11.40 | 29,862 |
| 2017-07-05 | $11.81 | $12.13 | $11.75 | $12.04 | $12.04 | 18,521 |
| 2017-07-03 | $11.77 | $12.22 | $11.62 | $11.90 | $11.90 | 12,963 |
| 2017-06-30 | $12.66 | $12.95 | $11.56 | $11.70 | $11.70 | 48,337 |
| 2017-06-29 | $12.28 | $12.91 | $11.98 | $12.74 | $12.74 | 35,733 |
| 2017-06-28 | $11.88 | $12.74 | $11.78 | $12.38 | $12.38 | 35,140 |
| 2017-06-27 | $12.00 | $12.26 | $11.65 | $11.78 | $11.78 | 35,477 |
| 2017-06-26 | $11.53 | $12.00 | $11.37 | $11.93 | $11.93 | 73,049 |
| 2017-06-23 | $11.57 | $12.06 | $10.99 | $11.51 | $11.51 | 1,033,454 |
| 2017-06-22 | $11.60 | $12.39 | $11.51 | $11.58 | $11.58 | 81,013 |
| 2017-06-21 | $11.41 | $11.81 | $11.30 | $11.60 | $11.60 | 46,425 |
| 2017-06-20 | $11.60 | $11.86 | $11.00 | $11.26 | $11.26 | 82,021 |
| 2017-06-19 | $11.35 | $11.76 | $11.23 | $11.66 | $11.66 | 63,628 |
| 2017-06-16 | $11.49 | $11.73 | $11.26 | $11.35 | $11.35 | 159,606 |
| 2017-06-15 | $11.88 | $12.00 | $11.49 | $11.71 | $11.71 | 95,412 |
| 2017-06-14 | $12.25 | $12.29 | $11.75 | $11.97 | $11.97 | 88,280 |
| 2017-06-13 | $12.95 | $12.95 | $12.04 | $12.25 | $12.25 | 69,459 |
| 2017-06-12 | $13.73 | $13.73 | $12.61 | $12.95 | $12.95 | 72,889 |
| 2017-06-09 | $13.76 | $13.97 | $13.47 | $13.64 | $13.64 | 47,316 |
| 2017-06-08 | $13.44 | $13.98 | $13.38 | $13.71 | $13.71 | 70,390 |
| 2017-06-07 | $14.60 | $14.75 | $13.38 | $13.45 | $13.45 | 111,239 |
| 2017-06-06 | $14.94 | $15.13 | $14.72 | $14.76 | $14.76 | 96,363 |
| 2017-06-05 | $15.02 | $15.50 | $14.55 | $15.02 | $15.02 | 277,678 |
| 2017-06-02 | $14.99 | $15.10 | $14.62 | $15.01 | $15.01 | 92,851 |
| 2017-06-01 | $14.27 | $15.46 | $14.27 | $15.10 | $15.10 | 80,078 |
| 2017-05-31 | $13.75 | $14.71 | $13.50 | $14.18 | $14.18 | 135,053 |
| 2017-05-30 | $13.31 | $13.74 | $13.31 | $13.58 | $13.58 | 32,936 |
| 2017-05-26 | $12.99 | $13.64 | $12.92 | $13.30 | $13.30 | 27,716 |
| 2017-05-25 | $12.85 | $13.10 | $12.77 | $13.00 | $13.00 | 25,084 |
| 2017-05-24 | $12.55 | $13.01 | $12.43 | $12.75 | $12.75 | 15,250 |
| 2017-05-23 | $12.03 | $12.49 | $12.03 | $12.42 | $12.42 | 23,547 |
| 2017-05-22 | $11.81 | $12.26 | $11.81 | $12.02 | $12.02 | 16,531 |
| 2017-05-19 | $11.60 | $11.86 | $11.60 | $11.66 | $11.66 | 21,697 |
| 2017-05-18 | $11.86 | $11.94 | $11.60 | $11.64 | $11.64 | 25,333 |
| 2017-05-17 | $12.00 | $12.08 | $11.55 | $11.71 | $11.71 | 52,699 |
| 2017-05-16 | $12.65 | $12.85 | $12.01 | $12.09 | $12.09 | 40,030 |
| 2017-05-15 | $12.78 | $13.01 | $12.57 | $12.68 | $12.68 | 14,187 |
| 2017-05-12 | $12.79 | $12.91 | $12.64 | $12.76 | $12.76 | 17,849 |
| 2017-05-11 | $12.79 | $12.90 | $12.45 | $12.86 | $12.86 | 15,067 |
| 2017-05-10 | $12.59 | $12.91 | $12.58 | $12.84 | $12.84 | 13,065 |
| 2017-05-09 | $12.36 | $12.56 | $12.16 | $12.55 | $12.55 | 10,829 |
| 2017-05-08 | $12.13 | $12.54 | $11.92 | $12.19 | $12.19 | 32,467 |
| 2017-05-05 | $12.26 | $12.26 | $12.00 | $12.02 | $12.02 | 15,246 |
| 2017-05-04 | $12.30 | $12.41 | $12.19 | $12.33 | $12.33 | 5,821 |
| 2017-05-03 | $12.53 | $12.64 | $12.28 | $12.33 | $12.33 | 17,094 |
| 2017-05-02 | $12.59 | $12.77 | $12.50 | $12.58 | $12.58 | 12,408 |
| 2017-05-01 | $12.89 | $12.96 | $12.57 | $12.66 | $12.66 | 20,751 |
| 2017-04-28 | $13.01 | $13.24 | $12.88 | $12.99 | $12.99 | 26,960 |
| 2017-04-27 | $13.15 | $13.40 | $12.99 | $13.04 | $13.04 | 20,772 |
| 2017-04-26 | $13.16 | $13.20 | $12.77 | $13.09 | $13.09 | 42,770 |
| 2017-04-25 | $12.31 | $13.20 | $12.31 | $12.93 | $12.93 | 35,594 |
| 2017-04-24 | $12.20 | $12.49 | $12.00 | $12.24 | $12.24 | 23,546 |
| 2017-04-21 | $12.17 | $12.45 | $11.87 | $12.23 | $12.23 | 19,711 |
| 2017-04-20 | $12.07 | $12.45 | $11.94 | $12.17 | $12.17 | 16,973 |
| 2017-04-19 | $11.82 | $12.10 | $11.70 | $12.00 | $12.00 | 77,938 |
| 2017-04-18 | $11.67 | $11.98 | $11.53 | $11.82 | $11.82 | 30,134 |
| 2017-04-17 | $11.61 | $11.88 | $11.33 | $11.79 | $11.79 | 35,055 |
| 2017-04-13 | $11.15 | $11.69 | $11.15 | $11.49 | $11.49 | 41,203 |
| 2017-04-12 | $11.37 | $11.49 | $11.12 | $11.21 | $11.21 | 15,858 |
| 2017-04-11 | $11.23 | $11.95 | $11.19 | $11.36 | $11.36 | 31,170 |
| 2017-04-10 | $11.00 | $11.74 | $11.00 | $11.24 | $11.24 | 34,272 |
| 2017-04-07 | $11.18 | $11.18 | $10.98 | $11.01 | $11.01 | 6,156 |
| 2017-04-06 | $11.10 | $11.23 | $10.90 | $11.17 | $11.17 | 45,622 |
| 2017-04-05 | $11.45 | $12.04 | $10.92 | $11.01 | $11.01 | 96,092 |
| 2017-04-04 | $11.32 | $11.48 | $10.99 | $11.34 | $11.34 | 50,058 |
| 2017-04-03 | $11.55 | $11.86 | $10.91 | $11.25 | $11.25 | 33,195 |
| 2017-03-31 | $11.49 | $11.75 | $11.35 | $11.74 | $11.74 | 47,436 |
| 2017-03-30 | $11.65 | $11.74 | $11.18 | $11.56 | $11.56 | 20,619 |
| 2017-03-29 | $11.24 | $11.94 | $11.07 | $11.62 | $11.62 | 39,733 |
| 2017-03-28 | $11.73 | $12.03 | $11.19 | $11.36 | $11.36 | 16,177 |
| 2017-03-27 | $11.28 | $11.92 | $11.10 | $11.88 | $11.88 | 30,567 |
| 2017-03-24 | $11.54 | $11.74 | $11.33 | $11.53 | $11.53 | 34,337 |
| 2017-03-23 | $11.36 | $11.81 | $11.26 | $11.34 | $11.34 | 67,036 |
| 2017-03-22 | $11.52 | $11.52 | $10.86 | $11.41 | $11.41 | 41,534 |
| 2017-03-21 | $12.47 | $12.49 | $11.37 | $11.45 | $11.45 | 61,750 |
| 2017-03-20 | $12.28 | $12.35 | $11.84 | $12.04 | $12.04 | 56,026 |
| 2017-03-17 | $12.26 | $12.61 | $12.10 | $12.23 | $12.23 | 35,687 |
| 2017-03-16 | $12.40 | $12.58 | $12.13 | $12.29 | $12.29 | 19,264 |
| 2017-03-15 | $12.30 | $12.49 | $12.04 | $12.36 | $12.36 | 18,544 |
| 2017-03-14 | $12.38 | $12.38 | $12.12 | $12.15 | $12.15 | 15,186 |
| 2017-03-13 | $12.61 | $12.93 | $12.36 | $12.40 | $12.40 | 34,655 |
| 2017-03-10 | $12.20 | $12.78 | $12.09 | $12.65 | $12.65 | 37,259 |
| 2017-03-09 | $12.11 | $12.46 | $12.02 | $12.06 | $12.06 | 31,709 |
| 2017-03-08 | $11.90 | $12.41 | $11.90 | $12.04 | $12.04 | 33,917 |
| 2017-03-07 | $11.70 | $12.01 | $11.32 | $11.84 | $11.84 | 328,845 |
| 2017-03-06 | $11.89 | $11.89 | $11.32 | $11.62 | $11.62 | 247,387 |
| 2017-03-03 | $12.08 | $12.33 | $11.65 | $11.75 | $11.75 | 74,419 |
| 2017-03-02 | $11.68 | $12.49 | $11.67 | $11.96 | $11.96 | 40,241 |
| 2017-03-01 | $11.05 | $11.88 | $10.71 | $11.76 | $11.76 | 110,260 |
| 2017-02-28 | $11.39 | $11.39 | $10.82 | $10.90 | $10.90 | 33,425 |
| 2017-02-27 | $11.18 | $11.47 | $11.05 | $11.23 | $11.23 | 15,215 |
| 2017-02-24 | $10.85 | $11.19 | $10.76 | $11.11 | $11.11 | 29,773 |
| 2017-02-23 | $10.85 | $11.41 | $10.56 | $10.84 | $10.84 | 141,000 |
| 2017-02-22 | $11.20 | $11.30 | $10.75 | $10.85 | $10.85 | 52,759 |
| 2017-02-21 | $11.31 | $11.38 | $11.09 | $11.21 | $11.21 | 17,086 |
| 2017-02-17 | $11.21 | $11.34 | $11.04 | $11.20 | $11.20 | 35,722 |
| 2017-02-16 | $11.16 | $11.29 | $11.01 | $11.09 | $11.09 | 24,310 |
| 2017-02-15 | $10.91 | $11.45 | $10.77 | $11.19 | $11.19 | 40,263 |
| 2017-02-14 | $10.90 | $10.98 | $10.58 | $10.84 | $10.84 | 63,553 |
| 2017-02-13 | $10.94 | $11.01 | $10.71 | $10.83 | $10.83 | 60,480 |
| 2017-02-10 | $10.46 | $10.94 | $10.46 | $10.86 | $10.86 | 106,309 |
| 2017-02-09 | $10.51 | $10.58 | $10.30 | $10.42 | $10.42 | 155,030 |
| 2017-02-08 | $10.53 | $10.53 | $10.39 | $10.50 | $10.50 | 192,630 |
| 2017-02-07 | $10.66 | $10.71 | $10.44 | $10.47 | $10.47 | 48,446 |
| 2017-02-06 | $10.80 | $10.95 | $10.55 | $10.67 | $10.67 | 288,796 |
| 2017-02-03 | $11.03 | $11.03 | $10.77 | $10.95 | $10.95 | 109,974 |
| 2017-02-02 | $10.88 | $11.08 | $10.85 | $11.01 | $11.01 | 182,331 |
| 2017-02-01 | $11.38 | $11.73 | $10.81 | $10.90 | $10.90 | 218,270 |
| 2017-01-31 | $11.05 | $11.38 | $10.80 | $11.14 | $11.14 | 53,465 |
| 2017-01-30 | $11.05 | $11.05 | $10.52 | $10.83 | $10.83 | 111,857 |
| 2017-01-27 | $11.00 | $11.00 | $10.86 | $10.95 | $10.95 | 32,478 |
| 2017-01-26 | $10.89 | $11.02 | $10.81 | $10.95 | $10.95 | 60,305 |
| 2017-01-25 | $11.15 | $11.15 | $10.80 | $10.85 | $10.85 | 61,009 |
| 2017-01-24 | $11.15 | $11.25 | $10.80 | $11.10 | $11.10 | 64,588 |
| 2017-01-23 | $11.30 | $11.42 | $11.00 | $11.16 | $11.16 | 124,988 |
| 2017-01-20 | $11.31 | $11.56 | $11.00 | $11.27 | $11.27 | 87,083 |
| 2017-01-19 | $11.73 | $11.77 | $11.36 | $11.36 | $11.36 | 38,510 |
| 2017-01-18 | $11.89 | $12.12 | $11.65 | $11.75 | $11.75 | 129,442 |
| 2017-01-17 | $11.75 | $12.00 | $11.75 | $11.80 | $11.80 | 42,548 |
| 2017-01-13 | $11.93 | $12.04 | $11.81 | $11.89 | $11.89 | 30,469 |
| 2017-01-12 | $12.01 | $12.01 | $11.59 | $11.89 | $11.89 | 23,279 |
| 2017-01-11 | $11.88 | $12.19 | $11.30 | $12.11 | $12.11 | 61,677 |
| 2017-01-10 | $11.90 | $11.94 | $11.18 | $11.61 | $11.61 | 61,675 |
| 2017-01-09 | $12.20 | $12.60 | $11.79 | $11.85 | $11.85 | 112,368 |
| 2017-01-06 | $12.00 | $12.27 | $11.85 | $12.12 | $12.12 | 32,048 |
| 2017-01-05 | $12.20 | $12.54 | $11.66 | $12.00 | $12.00 | 65,488 |
| 2017-01-04 | $11.93 | $12.25 | $11.36 | $12.19 | $12.19 | 125,052 |
| 2017-01-03 | $12.47 | $12.55 | $11.78 | $11.84 | $11.84 | 96,241 |
| 2016-12-30 | $12.68 | $12.74 | $12.10 | $12.44 | $12.44 | 109,097 |
| 2016-12-29 | $11.10 | $12.74 | $10.98 | $12.61 | $12.61 | 268,295 |
| 2016-12-28 | $10.80 | $11.16 | $10.70 | $10.99 | $10.99 | 135,746 |
| 2016-12-27 | $11.49 | $11.50 | $10.76 | $10.93 | $10.93 | 54,767 |
| 2016-12-23 | $11.00 | $11.58 | $10.95 | $11.40 | $11.40 | 154,652 |
| 2016-12-22 | $10.95 | $11.14 | $10.51 | $10.96 | $10.96 | 50,601 |
| 2016-12-21 | $11.17 | $11.17 | $10.93 | $11.01 | $11.01 | 39,567 |
| 2016-12-20 | $11.25 | $11.27 | $10.86 | $11.03 | $11.03 | 119,029 |
| 2016-12-19 | $11.40 | $11.45 | $10.80 | $11.19 | $11.19 | 82,381 |
| 2016-12-16 | $10.70 | $11.71 | $10.61 | $11.51 | $11.51 | 968,440 |
| 2016-12-15 | $11.08 | $11.50 | $10.50 | $10.80 | $10.80 | 96,836 |
| 2016-12-14 | $12.18 | $12.35 | $10.75 | $11.08 | $11.08 | 109,938 |
| 2016-12-13 | $11.08 | $12.01 | $10.69 | $11.79 | $11.79 | 186,421 |
| 2016-12-12 | $11.26 | $11.33 | $10.28 | $11.00 | $11.00 | 110,980 |
| 2016-12-09 | $10.70 | $11.51 | $10.66 | $11.29 | $11.29 | 106,014 |
| 2016-12-08 | $10.72 | $11.00 | $10.25 | $10.70 | $10.70 | 58,358 |
| 2016-12-07 | $10.51 | $10.90 | $10.51 | $10.59 | $10.59 | 63,954 |
| 2016-12-06 | $11.03 | $11.09 | $10.56 | $10.70 | $10.70 | 132,552 |
| 2016-12-05 | $11.24 | $11.89 | $10.82 | $10.95 | $10.95 | 108,251 |
| 2016-12-02 | $11.88 | $12.10 | $11.00 | $11.35 | $11.35 | 140,214 |
| 2016-12-01 | $12.56 | $12.80 | $11.62 | $11.91 | $11.91 | 106,627 |
| 2016-11-30 | $13.01 | $13.15 | $12.25 | $12.60 | $12.60 | 122,826 |
| 2016-11-29 | $13.20 | $13.20 | $12.50 | $12.86 | $12.86 | 118,652 |
| 2016-11-28 | $14.25 | $14.25 | $12.50 | $12.90 | $12.90 | 192,179 |
| 2016-11-25 | $11.99 | $14.27 | $11.80 | $14.25 | $14.25 | 289,297 |
| 2016-11-23 | $11.00 | $12.23 | $10.80 | $11.91 | $11.91 | 500,708 |
| 2016-11-22 | $11.80 | $11.80 | $11.03 | $11.03 | $11.03 | 124,264 |
| 2016-11-21 | $11.25 | $11.81 | $10.60 | $11.21 | $11.21 | 341,428 |
| 2016-11-18 | $10.96 | $11.46 | $10.84 | $11.25 | $11.25 | 110,571 |
| 2016-11-17 | $11.70 | $11.84 | $10.96 | $11.00 | $11.00 | 27,419 |
| 2016-11-16 | $11.48 | $11.95 | $10.96 | $11.93 | $11.93 | 151,709 |
| 2016-11-15 | $11.45 | $11.90 | $11.01 | $11.30 | $11.30 | 164,337 |
| 2016-11-14 | $11.29 | $11.68 | $10.64 | $11.04 | $11.04 | 143,754 |
| 2016-11-11 | $12.30 | $12.75 | $11.40 | $11.53 | $11.53 | 39,309 |
| 2016-11-10 | $10.62 | $13.31 | $10.60 | $12.11 | $12.11 | 235,417 |
| 2016-11-09 | $10.75 | $11.05 | $10.26 | $10.45 | $10.45 | 74,782 |
| 2016-11-08 | $11.89 | $12.62 | $10.94 | $10.94 | $10.94 | 90,703 |
| 2016-11-07 | $12.35 | $12.92 | $11.90 | $12.01 | $12.01 | 83,783 |
| 2016-11-04 | $11.82 | $12.48 | $11.82 | $12.30 | $12.30 | 44,012 |
| 2016-11-03 | $11.10 | $11.70 | $11.00 | $11.50 | $11.50 | 242,211 |
| 2016-11-02 | $11.89 | $11.90 | $10.25 | $11.04 | $11.04 | 353,418 |
| 2016-11-01 | $11.96 | $12.11 | $11.66 | $11.66 | $11.66 | 145,978 |
| 2016-10-31 | $13.00 | $13.00 | $11.36 | $12.11 | $12.11 | 363,118 |
| 2016-10-28 | $13.34 | $14.10 | $12.06 | $13.00 | $13.00 | 325,217 |
| 2016-10-27 | $15.00 | $15.50 | $13.26 | $13.26 | $13.26 | 5,822,306 |
Myovant Sciences Ltd (MYOV) News Headlines
Recent Myovant Sciences Ltd (MYOV) News
Similar Companies to Myovant Sciences Ltd (MYOV) 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 |