Protagonist Therapeutics Inc (PTGX) Exchange: NASDAQ
Data as of April 19, 2024
$26.11 ($-0.47) -1.77%
Protagonist Therapeutics Inc - Daily Information
Click for more stock information on Protagonist Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $26.30 |
| Previous Close | $26.11 |
| High | $26.40 |
| Low | $25.93 |
| Adjusted Open | $26.30 |
| Previous Adjusted Close | $26.11 |
| Adjusted High | $26.40 |
| Adjusted Low | $25.93 |
About Protagonist Therapeutics Inc (PTGX)
Protagonist Therapeutics is a clinical stage biopharmaceutical company with multiple peptide-based new chemical entities in different stages of development. Rusfertide (PTG-300) is an injectable hepcidin mimetic in a Phase 2 proof-of-concept clinical trial for polycythemia vera, and a separate Phase 2 clinical study for hereditary hemochromatosis. PN-943 is an orally delivered, gut-restricted alpha-4-beta-7 integrin specific antagonist peptide in a 150 patient Phase 2 study for the potential treatment of inflammatory bowel disease, with ulcerative colitis as the initial targeted indication. PTG-200 is an orally delivered, gut-restricted, interleukin-23 receptor specific antagonist peptide in a Phase 2 clinical trial for Crohn's disease. Two additional second-generation oral interleukin-23 receptor antagonist candidates PN-235 and PN-232, are in early stages of clinical development. The Company has developed a proprietary technology platform to discover and develop novel peptide-based therapeutics to address significant unmet medical needs and transform existing treatment paradigms. Protagonist is headquartered in Newark, California.
Invest in Protagonist Therapeutics Inc (PTGX)
Historical Stock Data for Protagonist Therapeutics Inc (PTGX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $26.30 | $26.40 | $25.93 | $26.11 | $26.11 | 524,106 |
| 2024-04-15 | $27.18 | $27.35 | $26.32 | $26.58 | $26.58 | 441,002 |
| 2024-04-12 | $27.52 | $27.57 | $26.66 | $27.04 | $27.04 | 637,955 |
| 2024-04-11 | $28.20 | $28.40 | $27.37 | $27.66 | $27.66 | 542,987 |
| 2024-04-10 | $28.22 | $28.54 | $27.74 | $27.88 | $27.88 | 704,287 |
| 2024-04-09 | $28.15 | $29.21 | $27.94 | $29.13 | $29.13 | 885,904 |
| 2024-04-08 | $28.06 | $28.11 | $27.43 | $28.09 | $28.09 | 313,512 |
| 2024-04-05 | $27.45 | $28.61 | $26.92 | $28.00 | $28.00 | 395,557 |
| 2024-04-04 | $28.42 | $29.00 | $27.55 | $27.65 | $27.65 | 777,302 |
| 2024-04-03 | $27.71 | $28.40 | $27.71 | $28.07 | $28.07 | 655,515 |
| 2024-04-02 | $27.74 | $28.11 | $27.59 | $27.99 | $27.99 | 731,774 |
| 2024-04-01 | $28.77 | $28.90 | $27.64 | $28.28 | $28.28 | 725,273 |
| 2024-03-28 | $28.42 | $29.27 | $28.13 | $28.93 | $28.93 | 653,366 |
| 2024-03-27 | $28.17 | $28.62 | $27.94 | $28.48 | $28.48 | 359,436 |
| 2024-03-26 | $28.42 | $28.42 | $27.59 | $28.00 | $28.00 | 307,470 |
| 2024-03-25 | $28.11 | $28.44 | $27.63 | $27.89 | $27.89 | 247,394 |
| 2024-03-22 | $28.37 | $28.42 | $27.83 | $28.03 | $28.03 | 376,485 |
| 2024-03-21 | $29.40 | $29.73 | $28.25 | $28.35 | $28.35 | 586,113 |
| 2024-03-20 | $28.65 | $28.94 | $28.02 | $28.88 | $28.88 | 465,566 |
| 2024-03-19 | $28.56 | $28.95 | $28.26 | $28.82 | $28.82 | 432,869 |
| 2024-03-18 | $28.81 | $29.22 | $28.25 | $28.46 | $28.46 | 906,326 |
| 2024-03-15 | $28.23 | $29.97 | $28.23 | $28.98 | $28.98 | 1,381,242 |
| 2024-03-14 | $29.88 | $29.94 | $28.14 | $28.35 | $28.35 | 984,117 |
| 2024-03-13 | $29.90 | $30.63 | $29.43 | $30.20 | $30.20 | 611,478 |
| 2024-03-12 | $30.04 | $30.57 | $29.49 | $29.87 | $29.87 | 352,402 |
| 2024-03-11 | $30.32 | $30.76 | $29.78 | $30.12 | $30.12 | 539,761 |
| 2024-03-08 | $31.41 | $31.56 | $30.20 | $30.32 | $30.32 | 787,991 |
| 2024-03-07 | $31.69 | $31.86 | $30.84 | $30.89 | $30.89 | 847,128 |
| 2024-03-06 | $30.98 | $31.50 | $30.53 | $31.27 | $31.27 | 524,894 |
| 2024-03-05 | $31.60 | $31.90 | $30.77 | $30.96 | $30.96 | 549,079 |
| 2024-03-04 | $32.31 | $32.74 | $31.14 | $31.65 | $31.65 | 514,439 |
| 2024-03-01 | $30.58 | $33.34 | $30.25 | $32.15 | $32.15 | 910,900 |
| 2024-02-29 | $31.00 | $31.32 | $30.13 | $30.38 | $30.38 | 673,513 |
| 2024-02-28 | $30.00 | $31.40 | $29.66 | $30.43 | $30.43 | 605,230 |
| 2024-02-27 | $29.62 | $29.99 | $29.33 | $29.59 | $29.59 | 448,195 |
| 2024-02-26 | $28.41 | $29.57 | $28.31 | $29.53 | $29.53 | 328,788 |
| 2024-02-23 | $27.74 | $28.56 | $27.41 | $28.48 | $28.48 | 289,868 |
| 2024-02-22 | $26.93 | $27.84 | $26.93 | $27.69 | $27.69 | 636,032 |
| 2024-02-21 | $27.17 | $27.75 | $26.32 | $26.78 | $26.78 | 357,926 |
| 2024-02-20 | $27.80 | $28.47 | $26.92 | $27.23 | $27.23 | 518,821 |
| 2024-02-16 | $28.00 | $28.68 | $27.87 | $28.05 | $28.05 | 373,453 |
| 2024-02-15 | $28.11 | $28.51 | $27.95 | $28.23 | $28.23 | 391,248 |
| 2024-02-14 | $27.45 | $28.24 | $27.18 | $27.88 | $27.88 | 490,918 |
| 2024-02-13 | $26.75 | $27.74 | $26.25 | $26.99 | $26.99 | 819,044 |
| 2024-02-12 | $26.79 | $28.41 | $26.79 | $28.29 | $28.29 | 685,710 |
| 2024-02-09 | $26.25 | $27.29 | $26.11 | $26.69 | $26.69 | 610,300 |
| 2024-02-08 | $25.40 | $26.44 | $25.26 | $26.11 | $26.11 | 779,980 |
| 2024-02-07 | $25.70 | $25.84 | $25.25 | $25.41 | $25.41 | 434,186 |
| 2024-02-06 | $25.83 | $25.92 | $25.22 | $25.76 | $25.76 | 942,276 |
| 2024-02-05 | $26.00 | $26.56 | $25.63 | $26.01 | $26.01 | 736,594 |
| 2024-02-02 | $28.47 | $28.47 | $26.30 | $26.49 | $26.49 | 1,212,886 |
| 2024-02-01 | $26.60 | $29.65 | $25.07 | $28.52 | $28.52 | 4,621,665 |
| 2024-01-31 | $25.51 | $25.87 | $24.91 | $25.01 | $25.01 | 696,143 |
| 2024-01-30 | $26.48 | $26.67 | $25.38 | $25.62 | $25.62 | 494,463 |
| 2024-01-29 | $25.12 | $26.77 | $24.30 | $26.62 | $26.62 | 1,172,145 |
| 2024-01-26 | $24.37 | $25.53 | $24.23 | $24.93 | $24.93 | 910,122 |
| 2024-01-25 | $24.93 | $25.00 | $24.21 | $24.33 | $24.33 | 661,997 |
| 2024-01-24 | $25.25 | $25.47 | $24.49 | $24.54 | $24.54 | 889,260 |
| 2024-01-23 | $25.29 | $25.55 | $24.39 | $24.98 | $24.98 | 610,468 |
| 2024-01-22 | $25.03 | $25.46 | $24.81 | $25.00 | $25.00 | 567,853 |
| 2024-01-19 | $24.20 | $24.87 | $23.89 | $24.77 | $24.77 | 536,467 |
| 2024-01-18 | $24.85 | $25.25 | $23.17 | $23.96 | $23.96 | 393,994 |
| 2024-01-17 | $24.16 | $24.69 | $23.91 | $24.69 | $24.69 | 486,850 |
| 2024-01-16 | $25.63 | $25.74 | $24.41 | $24.63 | $24.63 | 626,734 |
| 2024-01-12 | $24.63 | $26.06 | $24.49 | $25.90 | $25.90 | 1,105,173 |
| 2024-01-11 | $25.52 | $26.11 | $24.13 | $24.42 | $24.42 | 863,658 |
| 2024-01-10 | $25.38 | $28.10 | $25.29 | $26.20 | $26.20 | 2,328,613 |
| 2024-01-09 | $22.73 | $26.24 | $22.73 | $25.39 | $25.39 | 1,252,111 |
| 2024-01-08 | $21.77 | $23.06 | $21.71 | $23.02 | $23.02 | 622,491 |
| 2024-01-05 | $22.70 | $22.79 | $21.43 | $21.79 | $21.79 | 775,334 |
| 2024-01-04 | $22.68 | $23.64 | $22.44 | $22.82 | $22.82 | 540,280 |
| 2024-01-03 | $23.38 | $23.38 | $22.30 | $22.55 | $22.55 | 633,069 |
| 2024-01-02 | $22.95 | $23.50 | $22.59 | $23.42 | $23.42 | 532,413 |
| 2023-12-29 | $23.18 | $23.23 | $22.78 | $22.93 | $22.93 | 326,362 |
| 2023-12-28 | $23.36 | $23.88 | $23.05 | $23.13 | $23.13 | 545,980 |
| 2023-12-27 | $23.13 | $23.48 | $23.00 | $23.44 | $23.44 | 484,636 |
| 2023-12-26 | $22.53 | $23.17 | $22.42 | $23.02 | $23.02 | 581,423 |
| 2023-12-22 | $21.99 | $22.55 | $21.99 | $22.24 | $22.24 | 433,376 |
| 2023-12-21 | $21.07 | $21.70 | $20.88 | $21.61 | $21.61 | 624,661 |
| 2023-12-20 | $21.63 | $21.66 | $20.71 | $20.75 | $20.75 | 676,628 |
| 2023-12-19 | $20.99 | $21.98 | $20.75 | $21.80 | $21.80 | 861,577 |
| 2023-12-18 | $21.00 | $21.43 | $20.36 | $20.73 | $20.73 | 591,368 |
| 2023-12-15 | $20.80 | $21.38 | $20.62 | $21.07 | $21.07 | 3,454,619 |
| 2023-12-14 | $20.80 | $20.95 | $20.10 | $20.77 | $20.77 | 874,663 |
| 2023-12-13 | $19.62 | $20.38 | $19.16 | $20.35 | $20.35 | 1,067,250 |
| 2023-12-12 | $19.87 | $19.87 | $19.00 | $19.60 | $19.60 | 760,731 |
| 2023-12-11 | $20.25 | $20.25 | $19.40 | $19.96 | $19.96 | 856,575 |
| 2023-12-08 | $20.82 | $20.88 | $20.18 | $20.36 | $20.36 | 686,119 |
| 2023-12-07 | $21.04 | $21.29 | $20.82 | $20.91 | $20.91 | 1,035,496 |
| 2023-12-06 | $19.92 | $21.30 | $19.92 | $20.95 | $20.95 | 1,078,350 |
| 2023-12-05 | $18.07 | $19.92 | $18.07 | $19.70 | $19.70 | 956,725 |
| 2023-12-04 | $18.32 | $18.77 | $18.17 | $18.24 | $18.24 | 575,923 |
| 2023-12-01 | $18.12 | $18.75 | $17.70 | $18.56 | $18.56 | 454,292 |
| 2023-11-30 | $17.93 | $18.68 | $17.91 | $18.21 | $18.21 | 447,136 |
| 2023-11-29 | $17.63 | $18.14 | $17.63 | $17.69 | $17.69 | 453,987 |
| 2023-11-28 | $17.37 | $17.72 | $17.13 | $17.52 | $17.52 | 653,037 |
| 2023-11-27 | $17.13 | $17.51 | $16.80 | $17.42 | $17.42 | 686,056 |
| 2023-11-24 | $16.88 | $17.52 | $16.88 | $17.23 | $17.23 | 170,519 |
| 2023-11-22 | $17.52 | $17.59 | $16.80 | $16.83 | $16.83 | 461,511 |
| 2023-11-21 | $17.03 | $17.57 | $16.83 | $17.36 | $17.36 | 594,004 |
| 2023-11-20 | $16.74 | $17.27 | $16.63 | $17.24 | $17.24 | 328,527 |
| 2023-11-17 | $16.30 | $16.86 | $16.01 | $16.81 | $16.81 | 503,217 |
| 2023-11-16 | $16.24 | $16.40 | $15.58 | $16.12 | $16.12 | 551,247 |
| 2023-11-15 | $16.35 | $17.05 | $16.28 | $16.29 | $16.29 | 720,072 |
| 2023-11-14 | $16.48 | $16.94 | $16.36 | $16.47 | $16.47 | 862,303 |
| 2023-11-13 | $15.37 | $15.85 | $15.05 | $15.79 | $15.79 | 352,084 |
| 2023-11-10 | $15.05 | $15.58 | $14.78 | $15.49 | $15.49 | 373,045 |
| 2023-11-09 | $16.03 | $16.12 | $14.92 | $15.04 | $15.04 | 644,610 |
| 2023-11-08 | $16.43 | $16.43 | $15.42 | $15.97 | $15.97 | 577,895 |
| 2023-11-07 | $16.40 | $16.67 | $16.04 | $16.47 | $16.47 | 786,245 |
| 2023-11-06 | $16.61 | $16.87 | $16.26 | $16.29 | $16.29 | 714,275 |
| 2023-11-03 | $15.77 | $17.26 | $15.37 | $16.65 | $16.65 | 1,315,803 |
| 2023-11-02 | $15.42 | $15.54 | $15.15 | $15.41 | $15.41 | 506,726 |
| 2023-11-01 | $14.54 | $15.16 | $14.43 | $15.11 | $15.11 | 567,597 |
| 2023-10-31 | $14.19 | $14.57 | $13.76 | $14.54 | $14.54 | 941,567 |
| 2023-10-30 | $14.38 | $14.80 | $14.14 | $14.28 | $14.28 | 678,387 |
| 2023-10-27 | $14.30 | $14.30 | $13.75 | $14.08 | $14.08 | 944,265 |
| 2023-10-26 | $14.18 | $14.41 | $14.03 | $14.21 | $14.21 | 484,206 |
| 2023-10-25 | $13.97 | $14.30 | $13.72 | $14.09 | $14.09 | 603,556 |
| 2023-10-24 | $14.08 | $14.58 | $14.08 | $14.25 | $14.25 | 598,657 |
| 2023-10-23 | $14.32 | $14.74 | $14.05 | $14.05 | $14.05 | 580,059 |
| 2023-10-20 | $14.49 | $14.59 | $14.22 | $14.42 | $14.42 | 617,209 |
| 2023-10-19 | $14.86 | $14.96 | $14.36 | $14.41 | $14.41 | 526,763 |
| 2023-10-18 | $15.38 | $15.38 | $14.78 | $14.86 | $14.86 | 988,107 |
| 2023-10-17 | $15.66 | $16.30 | $15.39 | $15.49 | $15.49 | 872,365 |
| 2023-10-16 | $15.39 | $15.86 | $15.13 | $15.78 | $15.78 | 921,168 |
| 2023-10-13 | $15.40 | $15.53 | $15.15 | $15.44 | $15.44 | 581,920 |
| 2023-10-12 | $15.51 | $15.51 | $15.20 | $15.37 | $15.37 | 788,029 |
| 2023-10-11 | $16.28 | $16.36 | $15.28 | $15.60 | $15.60 | 569,243 |
| 2023-10-10 | $16.59 | $16.59 | $16.15 | $16.38 | $16.38 | 596,061 |
| 2023-10-09 | $16.24 | $16.63 | $15.90 | $16.52 | $16.52 | 399,191 |
| 2023-10-06 | $15.97 | $16.41 | $15.78 | $16.24 | $16.24 | 331,683 |
| 2023-10-05 | $15.88 | $16.53 | $15.81 | $16.23 | $16.23 | 595,302 |
| 2023-10-04 | $16.18 | $16.20 | $15.84 | $15.95 | $15.95 | 644,434 |
| 2023-10-03 | $16.23 | $16.42 | $16.08 | $16.24 | $16.24 | 439,450 |
| 2023-10-02 | $16.80 | $16.84 | $15.89 | $16.34 | $16.34 | 768,364 |
| 2023-09-29 | $17.26 | $17.31 | $16.33 | $16.68 | $16.68 | 1,388,445 |
| 2023-09-28 | $17.60 | $17.60 | $17.03 | $17.13 | $17.13 | 573,195 |
| 2023-09-27 | $17.50 | $17.78 | $17.24 | $17.57 | $17.57 | 406,304 |
| 2023-09-26 | $17.36 | $18.16 | $17.20 | $17.49 | $17.49 | 614,312 |
| 2023-09-25 | $17.02 | $17.21 | $16.44 | $17.19 | $17.19 | 799,970 |
| 2023-09-22 | $16.99 | $17.15 | $16.56 | $17.11 | $17.11 | 658,605 |
| 2023-09-21 | $16.86 | $17.05 | $16.54 | $16.98 | $16.98 | 824,961 |
| 2023-09-20 | $17.68 | $17.81 | $16.97 | $17.00 | $17.00 | 543,483 |
| 2023-09-19 | $17.69 | $17.91 | $17.58 | $17.68 | $17.68 | 519,280 |
| 2023-09-18 | $17.78 | $18.02 | $17.58 | $17.65 | $17.65 | 687,292 |
| 2023-09-15 | $18.07 | $18.07 | $17.39 | $17.90 | $17.90 | 2,338,565 |
| 2023-09-14 | $18.51 | $18.66 | $17.86 | $18.00 | $18.00 | 594,853 |
| 2023-09-13 | $18.78 | $18.95 | $18.43 | $18.44 | $18.44 | 598,811 |
| 2023-09-12 | $18.79 | $19.18 | $18.75 | $18.81 | $18.81 | 389,734 |
| 2023-09-11 | $19.07 | $19.07 | $18.65 | $18.86 | $18.86 | 774,383 |
| 2023-09-08 | $18.72 | $19.13 | $18.64 | $19.05 | $19.05 | 445,433 |
| 2023-09-07 | $19.65 | $19.76 | $18.72 | $18.76 | $18.76 | 793,801 |
| 2023-09-06 | $19.58 | $19.85 | $19.15 | $19.78 | $19.78 | 437,755 |
| 2023-09-05 | $19.65 | $19.90 | $19.18 | $19.57 | $19.57 | 454,817 |
| 2023-09-01 | $19.98 | $20.23 | $19.45 | $19.54 | $19.54 | 588,607 |
| 2023-08-31 | $19.97 | $20.29 | $19.67 | $19.82 | $19.82 | 490,726 |
| 2023-08-30 | $20.32 | $20.32 | $19.63 | $19.93 | $19.93 | 415,547 |
| 2023-08-29 | $20.25 | $20.46 | $20.11 | $20.25 | $20.25 | 326,691 |
| 2023-08-28 | $19.87 | $20.37 | $19.76 | $20.25 | $20.25 | 295,230 |
| 2023-08-25 | $19.38 | $20.15 | $19.11 | $19.92 | $19.92 | 372,479 |
| 2023-08-24 | $20.40 | $20.40 | $19.12 | $19.29 | $19.29 | 531,006 |
| 2023-08-23 | $20.20 | $20.58 | $20.06 | $20.37 | $20.37 | 498,159 |
| 2023-08-22 | $19.56 | $20.52 | $19.46 | $20.19 | $20.19 | 869,278 |
| 2023-08-21 | $19.15 | $19.64 | $18.79 | $19.53 | $19.53 | 493,928 |
| 2023-08-18 | $18.57 | $19.41 | $18.57 | $19.13 | $19.13 | 617,713 |
| 2023-08-17 | $18.51 | $19.06 | $18.48 | $18.75 | $18.75 | 584,083 |
| 2023-08-16 | $18.67 | $18.75 | $18.09 | $18.54 | $18.54 | 901,661 |
| 2023-08-15 | $19.03 | $19.18 | $18.72 | $18.76 | $18.76 | 453,449 |
| 2023-08-14 | $18.74 | $19.06 | $18.64 | $19.05 | $19.05 | 508,242 |
| 2023-08-11 | $18.68 | $19.27 | $18.67 | $18.91 | $18.91 | 525,697 |
| 2023-08-10 | $18.19 | $18.82 | $18.00 | $18.80 | $18.80 | 530,781 |
| 2023-08-09 | $18.22 | $18.53 | $17.82 | $18.23 | $18.23 | 793,590 |
| 2023-08-08 | $18.96 | $19.01 | $17.93 | $18.19 | $18.19 | 679,444 |
| 2023-08-07 | $19.05 | $19.26 | $18.72 | $18.93 | $18.93 | 755,679 |
| 2023-08-04 | $18.53 | $19.46 | $18.31 | $19.18 | $19.18 | 701,066 |
| 2023-08-03 | $18.40 | $18.85 | $18.22 | $18.57 | $18.57 | 377,820 |
| 2023-08-02 | $18.95 | $18.99 | $18.45 | $18.57 | $18.57 | 455,694 |
| 2023-08-01 | $19.28 | $19.35 | $18.77 | $19.02 | $19.02 | 1,217,617 |
| 2023-07-31 | $19.04 | $19.53 | $18.80 | $19.40 | $19.40 | 574,202 |
| 2023-07-28 | $18.97 | $19.42 | $18.97 | $19.09 | $19.09 | 681,380 |
| 2023-07-27 | $19.39 | $19.39 | $18.65 | $18.78 | $18.78 | 774,554 |
| 2023-07-26 | $19.34 | $19.68 | $19.10 | $19.13 | $19.13 | 618,708 |
| 2023-07-25 | $19.59 | $19.93 | $19.36 | $19.36 | $19.36 | 396,505 |
| 2023-07-24 | $19.95 | $20.15 | $19.28 | $19.58 | $19.58 | 583,796 |
| 2023-07-21 | $19.97 | $20.19 | $19.41 | $20.00 | $20.00 | 947,132 |
| 2023-07-20 | $19.95 | $20.19 | $19.56 | $19.90 | $19.90 | 827,491 |
| 2023-07-19 | $20.77 | $20.84 | $19.88 | $19.94 | $19.94 | 666,812 |
| 2023-07-18 | $21.17 | $21.44 | $20.58 | $20.69 | $20.69 | 1,008,903 |
| 2023-07-17 | $21.23 | $21.81 | $20.88 | $21.11 | $21.11 | 875,825 |
| 2023-07-14 | $21.46 | $21.77 | $21.19 | $21.25 | $21.25 | 911,620 |
| 2023-07-13 | $20.53 | $21.96 | $20.50 | $21.40 | $21.40 | 1,606,002 |
| 2023-07-12 | $23.19 | $23.24 | $20.20 | $20.44 | $20.44 | 2,326,345 |
| 2023-07-11 | $23.40 | $23.40 | $22.71 | $23.01 | $23.01 | 792,214 |
| 2023-07-10 | $23.06 | $23.54 | $22.64 | $23.48 | $23.48 | 920,354 |
| 2023-07-07 | $23.62 | $23.63 | $22.75 | $23.16 | $23.16 | 988,122 |
| 2023-07-06 | $23.72 | $23.83 | $22.49 | $23.66 | $23.66 | 1,109,794 |
| 2023-07-05 | $23.51 | $24.17 | $21.97 | $23.39 | $23.39 | 2,949,455 |
| 2023-07-03 | $26.70 | $26.81 | $16.65 | $22.31 | $22.31 | 7,774,427 |
| 2023-06-30 | $27.79 | $28.30 | $27.06 | $27.62 | $27.62 | 1,588,179 |
| 2023-06-29 | $28.16 | $28.37 | $27.25 | $27.67 | $27.67 | 827,981 |
| 2023-06-28 | $28.29 | $28.57 | $27.60 | $28.09 | $28.09 | 1,040,156 |
| 2023-06-27 | $28.94 | $29.25 | $28.01 | $28.08 | $28.08 | 808,543 |
| 2023-06-26 | $28.25 | $28.81 | $27.26 | $28.75 | $28.75 | 1,139,575 |
| 2023-06-23 | $27.28 | $27.89 | $26.87 | $27.61 | $27.61 | 2,589,270 |
| 2023-06-22 | $27.26 | $28.93 | $27.08 | $27.54 | $27.54 | 1,262,611 |
| 2023-06-21 | $26.99 | $27.87 | $26.75 | $27.51 | $27.51 | 828,998 |
| 2023-06-20 | $27.82 | $28.69 | $26.96 | $26.99 | $26.99 | 1,178,765 |
| 2023-06-16 | $29.08 | $29.08 | $27.23 | $27.71 | $27.71 | 4,384,677 |
| 2023-06-15 | $28.49 | $28.93 | $28.12 | $28.68 | $28.68 | 718,297 |
| 2023-06-14 | $29.09 | $29.09 | $28.41 | $28.72 | $28.72 | 625,344 |
| 2023-06-13 | $28.91 | $29.35 | $28.74 | $29.11 | $29.11 | 489,092 |
| 2023-06-12 | $29.42 | $30.10 | $28.57 | $28.98 | $28.98 | 1,104,261 |
| 2023-06-09 | $29.50 | $29.56 | $28.72 | $29.09 | $29.09 | 725,222 |
| 2023-06-08 | $28.83 | $29.42 | $28.40 | $29.36 | $29.36 | 842,187 |
| 2023-06-07 | $28.89 | $29.17 | $27.75 | $28.99 | $28.99 | 712,179 |
| 2023-06-06 | $28.85 | $29.30 | $28.43 | $28.91 | $28.91 | 749,801 |
| 2023-06-05 | $28.06 | $29.08 | $28.04 | $28.77 | $28.77 | 1,232,709 |
| 2023-06-02 | $27.58 | $28.26 | $27.27 | $28.20 | $28.20 | 725,409 |
| 2023-06-01 | $25.85 | $27.97 | $25.71 | $27.49 | $27.49 | 1,573,258 |
| 2023-05-31 | $25.43 | $26.14 | $25.06 | $26.07 | $26.07 | 975,241 |
| 2023-05-30 | $26.25 | $27.10 | $25.36 | $25.47 | $25.47 | 940,256 |
| 2023-05-26 | $25.29 | $26.45 | $25.21 | $26.25 | $26.25 | 850,274 |
| 2023-05-25 | $26.07 | $26.54 | $25.34 | $25.36 | $25.36 | 1,149,645 |
| 2023-05-24 | $25.00 | $25.15 | $24.44 | $25.12 | $25.12 | 1,211,180 |
| 2023-05-23 | $25.57 | $25.96 | $25.10 | $25.20 | $25.20 | 2,036,235 |
| 2023-05-22 | $26.31 | $26.73 | $25.47 | $25.60 | $25.60 | 923,156 |
| 2023-05-19 | $25.49 | $26.50 | $25.30 | $26.05 | $26.05 | 824,060 |
| 2023-05-18 | $26.09 | $26.87 | $24.73 | $25.04 | $25.04 | 738,643 |
| 2023-05-17 | $25.54 | $26.36 | $25.19 | $26.33 | $26.33 | 1,505,669 |
| 2023-05-16 | $25.68 | $25.68 | $24.05 | $25.40 | $25.40 | 576,148 |
| 2023-05-15 | $25.61 | $26.21 | $25.20 | $25.97 | $25.97 | 693,190 |
| 2023-05-12 | $24.97 | $25.38 | $24.58 | $25.37 | $25.37 | 420,225 |
| 2023-05-11 | $24.90 | $25.13 | $24.55 | $24.72 | $24.72 | 462,478 |
| 2023-05-10 | $25.50 | $25.67 | $24.82 | $25.02 | $25.02 | 919,473 |
| 2023-05-09 | $24.61 | $25.87 | $24.54 | $25.25 | $25.25 | 695,265 |
| 2023-05-08 | $25.13 | $25.74 | $24.47 | $24.93 | $24.93 | 726,560 |
| 2023-05-05 | $24.74 | $26.08 | $23.31 | $24.81 | $24.81 | 1,145,023 |
| 2023-05-04 | $24.29 | $24.61 | $23.20 | $23.60 | $23.60 | 490,832 |
| 2023-05-03 | $23.72 | $24.63 | $23.36 | $24.45 | $24.45 | 1,535,946 |
| 2023-05-02 | $23.46 | $24.23 | $22.93 | $23.73 | $23.73 | 1,414,346 |
| 2023-05-01 | $22.60 | $23.72 | $22.60 | $23.55 | $23.55 | 701,293 |
| 2023-04-28 | $22.50 | $23.03 | $22.15 | $22.60 | $22.60 | 736,270 |
| 2023-04-27 | $23.33 | $23.33 | $22.60 | $22.67 | $22.67 | 686,992 |
| 2023-04-26 | $23.21 | $23.67 | $23.16 | $23.26 | $23.26 | 624,960 |
| 2023-04-25 | $23.77 | $24.48 | $22.50 | $23.25 | $23.25 | 939,071 |
| 2023-04-24 | $23.91 | $24.09 | $23.07 | $23.75 | $23.75 | 597,773 |
| 2023-04-21 | $23.11 | $24.05 | $22.63 | $24.02 | $24.02 | 990,408 |
| 2023-04-20 | $23.29 | $23.75 | $23.07 | $23.11 | $23.11 | 890,014 |
| 2023-04-19 | $23.13 | $23.56 | $22.92 | $23.46 | $23.46 | 921,759 |
| 2023-04-18 | $20.69 | $23.25 | $20.50 | $23.21 | $23.21 | 1,789,044 |
| 2023-04-17 | $19.02 | $20.70 | $18.91 | $20.62 | $20.62 | 1,709,240 |
| 2023-04-14 | $19.71 | $19.71 | $18.36 | $18.74 | $18.74 | 719,896 |
| 2023-04-13 | $18.74 | $19.63 | $18.58 | $19.51 | $19.51 | 1,000,481 |
| 2023-04-12 | $18.58 | $19.21 | $17.93 | $18.65 | $18.65 | 1,289,546 |
| 2023-04-11 | $18.42 | $18.75 | $18.23 | $18.34 | $18.34 | 719,731 |
| 2023-04-10 | $18.30 | $18.58 | $17.85 | $18.45 | $18.45 | 1,253,196 |
| 2023-04-06 | $18.22 | $18.85 | $18.16 | $18.47 | $18.47 | 1,830,763 |
| 2023-04-05 | $19.32 | $20.16 | $17.64 | $18.02 | $18.02 | 5,424,555 |
| 2023-04-04 | $22.82 | $22.90 | $21.23 | $21.55 | $21.55 | 518,073 |
| 2023-04-03 | $23.00 | $23.91 | $22.74 | $22.82 | $22.82 | 733,759 |
| 2023-03-31 | $22.61 | $23.15 | $22.37 | $23.00 | $23.00 | 1,092,267 |
| 2023-03-30 | $22.39 | $23.15 | $22.10 | $22.49 | $22.49 | 901,598 |
| 2023-03-29 | $21.21 | $22.38 | $20.85 | $22.34 | $22.34 | 731,799 |
| 2023-03-28 | $21.67 | $21.81 | $21.00 | $21.02 | $21.02 | 588,154 |
| 2023-03-27 | $20.87 | $21.77 | $20.45 | $21.76 | $21.76 | 628,039 |
| 2023-03-24 | $20.74 | $21.02 | $20.41 | $20.73 | $20.73 | 933,109 |
| 2023-03-23 | $21.25 | $21.41 | $20.39 | $21.01 | $21.01 | 840,578 |
| 2023-03-22 | $22.71 | $22.71 | $21.00 | $21.04 | $21.04 | 999,409 |
| 2023-03-21 | $22.71 | $23.14 | $21.91 | $22.74 | $22.74 | 1,023,389 |
| 2023-03-20 | $22.75 | $23.65 | $22.30 | $22.78 | $22.78 | 1,147,695 |
| 2023-03-17 | $23.15 | $23.44 | $22.38 | $22.42 | $22.42 | 3,250,125 |
| 2023-03-16 | $24.00 | $24.00 | $21.42 | $23.15 | $23.15 | 1,890,695 |
| 2023-03-15 | $24.80 | $25.41 | $23.87 | $24.05 | $24.05 | 1,677,277 |
| 2023-03-14 | $25.53 | $25.69 | $24.76 | $25.28 | $25.28 | 1,755,446 |
| 2023-03-13 | $24.14 | $25.64 | $23.51 | $25.38 | $25.38 | 2,869,010 |
| 2023-03-10 | $24.35 | $25.38 | $23.09 | $25.00 | $25.00 | 4,704,806 |
| 2023-03-09 | $24.16 | $25.55 | $23.92 | $24.29 | $24.29 | 2,480,002 |
| 2023-03-08 | $23.16 | $24.30 | $22.47 | $24.12 | $24.12 | 5,083,413 |
| 2023-03-07 | $16.97 | $23.69 | $16.71 | $23.09 | $23.09 | 22,789,270 |
| 2023-03-06 | $15.71 | $15.71 | $15.01 | $15.20 | $15.20 | 566,804 |
| 2023-03-03 | $15.56 | $16.06 | $15.45 | $15.71 | $15.71 | 572,059 |
| 2023-03-02 | $15.46 | $15.69 | $15.24 | $15.46 | $15.46 | 1,300,601 |
| 2023-03-01 | $16.22 | $16.53 | $15.57 | $15.65 | $15.65 | 883,830 |
| 2023-02-28 | $16.01 | $16.33 | $15.76 | $16.22 | $16.22 | 915,608 |
| 2023-02-27 | $16.98 | $17.38 | $16.17 | $16.27 | $16.27 | 1,328,272 |
| 2023-02-24 | $16.10 | $17.28 | $15.94 | $16.87 | $16.87 | 2,288,281 |
| 2023-02-23 | $16.00 | $16.26 | $15.66 | $16.24 | $16.24 | 2,192,929 |
| 2023-02-22 | $15.83 | $16.25 | $15.72 | $15.81 | $15.81 | 687,500 |
| 2023-02-21 | $15.90 | $16.38 | $15.53 | $15.74 | $15.74 | 779,351 |
| 2023-02-17 | $15.62 | $16.25 | $15.47 | $16.17 | $16.17 | 727,104 |
| 2023-02-16 | $16.02 | $16.15 | $15.47 | $15.60 | $15.60 | 680,588 |
| 2023-02-15 | $15.67 | $16.40 | $15.43 | $16.32 | $16.32 | 933,863 |
| 2023-02-14 | $15.92 | $16.28 | $15.69 | $15.82 | $15.82 | 1,225,383 |
| 2023-02-13 | $17.18 | $17.37 | $15.93 | $16.04 | $16.04 | 1,158,297 |
| 2023-02-10 | $16.88 | $17.28 | $16.60 | $17.21 | $17.21 | 1,338,326 |
| 2023-02-09 | $16.77 | $17.97 | $16.75 | $17.02 | $17.02 | 2,193,358 |
| 2023-02-08 | $15.83 | $16.85 | $15.64 | $16.57 | $16.57 | 2,006,027 |
| 2023-02-07 | $14.96 | $15.93 | $14.93 | $15.83 | $15.83 | 1,410,822 |
| 2023-02-06 | $14.26 | $15.02 | $14.10 | $14.96 | $14.96 | 932,526 |
| 2023-02-03 | $14.26 | $14.63 | $14.25 | $14.33 | $14.33 | 648,077 |
| 2023-02-02 | $14.23 | $14.76 | $14.04 | $14.46 | $14.46 | 1,549,953 |
| 2023-02-01 | $13.28 | $14.28 | $13.18 | $14.06 | $14.06 | 1,067,001 |
| 2023-01-31 | $13.08 | $13.61 | $12.91 | $13.29 | $13.29 | 1,250,100 |
| 2023-01-30 | $13.33 | $13.46 | $12.80 | $12.99 | $12.99 | 878,805 |
| 2023-01-27 | $13.16 | $13.89 | $12.81 | $13.49 | $13.49 | 966,390 |
| 2023-01-26 | $13.16 | $13.37 | $12.87 | $13.18 | $13.18 | 708,534 |
| 2023-01-25 | $12.49 | $13.38 | $12.22 | $13.15 | $13.15 | 1,414,215 |
| 2023-01-24 | $11.47 | $12.78 | $11.21 | $12.70 | $12.70 | 2,044,845 |
| 2023-01-23 | $11.68 | $11.79 | $11.31 | $11.47 | $11.47 | 565,235 |
| 2023-01-20 | $11.94 | $12.04 | $11.43 | $11.66 | $11.66 | 749,010 |
| 2023-01-19 | $11.80 | $12.22 | $11.64 | $11.83 | $11.83 | 677,763 |
| 2023-01-18 | $11.85 | $12.32 | $11.59 | $11.86 | $11.86 | 1,197,282 |
| 2023-01-17 | $12.18 | $12.28 | $11.57 | $11.65 | $11.65 | 817,532 |
| 2023-01-13 | $12.59 | $12.78 | $11.97 | $12.17 | $12.17 | 1,207,942 |
| 2023-01-12 | $12.14 | $13.11 | $12.12 | $12.75 | $12.75 | 1,174,433 |
| 2023-01-11 | $11.74 | $12.14 | $11.40 | $12.06 | $12.06 | 722,165 |
| 2023-01-10 | $11.28 | $11.79 | $11.21 | $11.76 | $11.76 | 677,792 |
| 2023-01-09 | $11.70 | $12.06 | $11.32 | $11.34 | $11.34 | 983,387 |
| 2023-01-06 | $11.21 | $11.74 | $11.00 | $11.67 | $11.67 | 704,286 |
| 2023-01-05 | $11.00 | $11.30 | $10.85 | $11.11 | $11.11 | 661,055 |
| 2023-01-04 | $10.79 | $11.20 | $10.67 | $11.09 | $11.09 | 1,013,153 |
| 2023-01-03 | $11.02 | $11.14 | $10.62 | $10.78 | $10.78 | 881,109 |
| 2022-12-30 | $11.12 | $11.46 | $10.57 | $10.91 | $10.91 | 634,910 |
| 2022-12-29 | $10.42 | $11.29 | $10.32 | $11.17 | $11.17 | 862,952 |
| 2022-12-28 | $10.10 | $10.44 | $9.98 | $10.33 | $10.33 | 445,514 |
| 2022-12-27 | $10.08 | $10.19 | $10.00 | $10.10 | $10.10 | 431,891 |
| 2022-12-23 | $9.98 | $10.13 | $9.48 | $10.09 | $10.09 | 697,376 |
| 2022-12-22 | $9.66 | $9.89 | $9.39 | $9.81 | $9.81 | 665,959 |
| 2022-12-21 | $9.35 | $9.82 | $9.09 | $9.77 | $9.77 | 2,023,612 |
| 2022-12-20 | $9.11 | $9.34 | $8.80 | $9.30 | $9.30 | 680,278 |
| 2022-12-19 | $9.73 | $9.73 | $8.69 | $8.96 | $8.96 | 812,440 |
| 2022-12-16 | $9.32 | $9.82 | $8.40 | $9.70 | $9.70 | 2,956,289 |
| 2022-12-15 | $9.69 | $9.86 | $9.26 | $9.53 | $9.53 | 1,098,681 |
| 2022-12-14 | $8.88 | $9.90 | $8.80 | $9.84 | $9.84 | 1,327,017 |
| 2022-12-13 | $8.04 | $8.93 | $7.79 | $8.86 | $8.86 | 1,614,681 |
| 2022-12-12 | $7.55 | $8.01 | $7.45 | $7.82 | $7.82 | 1,884,356 |
| 2022-12-09 | $7.74 | $7.97 | $7.56 | $7.57 | $7.57 | 972,953 |
| 2022-12-08 | $7.70 | $7.97 | $7.45 | $7.78 | $7.78 | 1,329,097 |
| 2022-12-07 | $7.72 | $7.83 | $7.59 | $7.65 | $7.65 | 817,958 |
| 2022-12-06 | $7.68 | $7.80 | $7.60 | $7.68 | $7.68 | 525,509 |
| 2022-12-05 | $7.86 | $8.05 | $7.75 | $7.80 | $7.80 | 644,963 |
| 2022-12-02 | $7.50 | $8.16 | $7.50 | $8.07 | $8.07 | 476,000 |
| 2022-12-01 | $7.92 | $7.97 | $7.71 | $7.80 | $7.80 | 508,097 |
| 2022-11-30 | $7.57 | $7.92 | $7.49 | $7.91 | $7.91 | 893,880 |
| 2022-11-29 | $7.41 | $7.64 | $7.34 | $7.51 | $7.51 | 596,717 |
| 2022-11-28 | $7.57 | $7.62 | $7.24 | $7.36 | $7.36 | 603,784 |
| 2022-11-25 | $7.58 | $7.70 | $7.44 | $7.60 | $7.60 | 266,014 |
| 2022-11-23 | $7.78 | $7.94 | $7.53 | $7.60 | $7.60 | 356,024 |
| 2022-11-22 | $8.00 | $8.02 | $7.66 | $7.84 | $7.84 | 464,015 |
| 2022-11-21 | $8.06 | $8.09 | $7.78 | $8.04 | $8.04 | 784,665 |
| 2022-11-18 | $8.25 | $8.25 | $8.03 | $8.08 | $8.08 | 493,836 |
| 2022-11-17 | $7.95 | $8.02 | $7.72 | $7.99 | $7.99 | 761,575 |
| 2022-11-16 | $8.00 | $8.20 | $7.91 | $8.01 | $8.01 | 597,322 |
| 2022-11-15 | $8.58 | $8.58 | $7.83 | $8.04 | $8.04 | 745,702 |
| 2022-11-14 | $8.46 | $8.63 | $8.29 | $8.31 | $8.31 | 576,487 |
| 2022-11-11 | $8.42 | $8.61 | $8.15 | $8.48 | $8.48 | 507,531 |
| 2022-11-10 | $8.13 | $8.61 | $8.06 | $8.53 | $8.53 | 1,472,661 |
| 2022-11-09 | $7.88 | $8.40 | $7.69 | $7.71 | $7.71 | 957,880 |
| 2022-11-08 | $7.79 | $7.89 | $7.53 | $7.74 | $7.74 | 582,993 |
| 2022-11-07 | $7.94 | $8.07 | $7.73 | $7.75 | $7.75 | 756,920 |
| 2022-11-04 | $8.10 | $8.17 | $7.71 | $7.88 | $7.88 | 760,659 |
| 2022-11-03 | $7.93 | $8.15 | $7.86 | $7.88 | $7.88 | 522,300 |
| 2022-11-02 | $8.46 | $8.64 | $8.07 | $8.09 | $8.09 | 513,563 |
| 2022-11-01 | $8.25 | $8.63 | $8.15 | $8.46 | $8.46 | 529,701 |
| 2022-10-31 | $8.70 | $8.72 | $7.98 | $8.10 | $8.10 | 544,091 |
| 2022-10-28 | $8.32 | $8.62 | $8.15 | $8.58 | $8.58 | 652,542 |
| 2022-10-27 | $8.50 | $8.66 | $8.20 | $8.22 | $8.22 | 486,475 |
| 2022-10-26 | $8.39 | $8.66 | $8.27 | $8.39 | $8.39 | 1,035,602 |
| 2022-10-25 | $7.97 | $8.44 | $7.97 | $8.35 | $8.35 | 800,215 |
| 2022-10-24 | $8.32 | $8.32 | $7.88 | $7.96 | $7.96 | 409,743 |
| 2022-10-21 | $7.99 | $8.28 | $7.91 | $8.25 | $8.25 | 709,121 |
| 2022-10-20 | $8.02 | $8.37 | $7.94 | $7.94 | $7.94 | 408,693 |
| 2022-10-19 | $8.27 | $8.40 | $7.89 | $8.00 | $8.00 | 1,059,505 |
| 2022-10-18 | $8.44 | $8.53 | $8.21 | $8.36 | $8.36 | 372,159 |
| 2022-10-17 | $8.13 | $8.33 | $7.99 | $8.26 | $8.26 | 675,157 |
| 2022-10-14 | $8.39 | $8.51 | $7.94 | $7.99 | $7.99 | 593,606 |
| 2022-10-13 | $7.95 | $8.36 | $7.87 | $8.34 | $8.34 | 500,622 |
| 2022-10-12 | $8.18 | $8.25 | $7.98 | $8.17 | $8.17 | 547,018 |
| 2022-10-11 | $8.06 | $8.35 | $7.87 | $8.16 | $8.16 | 631,785 |
| 2022-10-10 | $8.30 | $8.33 | $8.03 | $8.08 | $8.08 | 501,261 |
| 2022-10-07 | $8.51 | $8.56 | $8.22 | $8.31 | $8.31 | 889,783 |
| 2022-10-06 | $8.62 | $8.78 | $8.55 | $8.65 | $8.65 | 587,595 |
| 2022-10-05 | $8.70 | $8.80 | $8.33 | $8.62 | $8.62 | 610,285 |
| 2022-10-04 | $8.81 | $9.01 | $8.73 | $8.83 | $8.83 | 1,061,834 |
| 2022-10-03 | $9.06 | $9.08 | $8.36 | $8.58 | $8.58 | 891,275 |
| 2022-09-30 | $8.36 | $8.79 | $8.28 | $8.43 | $8.43 | 658,194 |
| 2022-09-29 | $8.70 | $8.79 | $8.07 | $8.25 | $8.25 | 939,361 |
| 2022-09-28 | $8.52 | $8.93 | $8.50 | $8.81 | $8.81 | 945,771 |
| 2022-09-27 | $8.42 | $8.60 | $8.24 | $8.48 | $8.48 | 828,421 |
| 2022-09-26 | $8.21 | $8.65 | $8.17 | $8.20 | $8.20 | 714,327 |
| 2022-09-23 | $8.27 | $8.43 | $8.06 | $8.32 | $8.32 | 908,010 |
| 2022-09-22 | $8.46 | $8.53 | $8.16 | $8.36 | $8.36 | 512,612 |
| 2022-09-21 | $8.53 | $8.67 | $8.08 | $8.46 | $8.46 | 1,150,444 |
| 2022-09-20 | $7.80 | $8.39 | $7.80 | $8.38 | $8.38 | 623,744 |
| 2022-09-19 | $8.16 | $8.34 | $7.83 | $8.02 | $8.02 | 700,226 |
| 2022-09-16 | $8.18 | $8.45 | $7.68 | $8.36 | $8.36 | 4,922,199 |
| 2022-09-15 | $8.18 | $8.37 | $8.14 | $8.27 | $8.27 | 831,278 |
| 2022-09-14 | $8.61 | $8.68 | $8.03 | $8.23 | $8.23 | 1,085,322 |
| 2022-09-13 | $8.67 | $8.79 | $8.45 | $8.48 | $8.48 | 1,271,163 |
| 2022-09-12 | $8.84 | $9.11 | $8.44 | $9.00 | $9.00 | 827,200 |
| 2022-09-09 | $9.16 | $9.20 | $8.78 | $8.84 | $8.84 | 570,043 |
| 2022-09-08 | $8.70 | $9.18 | $8.69 | $9.12 | $9.12 | 478,345 |
| 2022-09-07 | $8.36 | $8.84 | $8.36 | $8.82 | $8.82 | 775,310 |
| 2022-09-06 | $9.00 | $9.00 | $8.37 | $8.39 | $8.39 | 618,454 |
| 2022-09-02 | $9.35 | $9.35 | $8.77 | $8.85 | $8.85 | 720,183 |
| 2022-09-01 | $8.65 | $9.20 | $8.43 | $9.18 | $9.18 | 696,631 |
| 2022-08-31 | $8.85 | $9.04 | $8.64 | $8.72 | $8.72 | 719,045 |
| 2022-08-30 | $9.21 | $9.35 | $8.56 | $8.71 | $8.71 | 674,655 |
| 2022-08-29 | $9.17 | $9.52 | $9.08 | $9.13 | $9.13 | 594,766 |
| 2022-08-26 | $10.04 | $10.09 | $9.22 | $9.33 | $9.33 | 1,176,645 |
| 2022-08-25 | $10.13 | $10.26 | $9.92 | $10.04 | $10.04 | 495,701 |
| 2022-08-24 | $9.38 | $10.07 | $9.33 | $9.97 | $9.97 | 630,388 |
| 2022-08-23 | $9.11 | $9.58 | $9.05 | $9.41 | $9.41 | 676,403 |
| 2022-08-22 | $9.40 | $9.57 | $8.93 | $9.05 | $9.05 | 688,870 |
| 2022-08-19 | $9.84 | $10.02 | $9.44 | $9.56 | $9.56 | 733,010 |
| 2022-08-18 | $10.21 | $10.21 | $9.83 | $10.03 | $10.03 | 601,543 |
| 2022-08-17 | $10.88 | $10.88 | $10.09 | $10.14 | $10.14 | 1,014,465 |
| 2022-08-16 | $11.37 | $11.37 | $10.76 | $10.83 | $10.83 | 790,588 |
| 2022-08-15 | $11.26 | $11.52 | $11.03 | $11.33 | $11.33 | 566,026 |
| 2022-08-12 | $10.56 | $11.53 | $10.42 | $11.40 | $11.40 | 957,546 |
| 2022-08-11 | $11.63 | $11.63 | $10.34 | $10.40 | $10.40 | 1,269,583 |
| 2022-08-10 | $11.34 | $11.70 | $11.26 | $11.45 | $11.45 | 1,285,716 |
| 2022-08-09 | $11.66 | $11.97 | $10.67 | $11.03 | $11.03 | 932,864 |
| 2022-08-08 | $11.44 | $11.70 | $11.19 | $11.66 | $11.66 | 1,070,164 |
| 2022-08-05 | $11.45 | $11.83 | $11.02 | $11.46 | $11.46 | 831,004 |
| 2022-08-04 | $11.32 | $11.73 | $11.12 | $11.71 | $11.71 | 1,420,499 |
| 2022-08-03 | $10.76 | $11.35 | $10.63 | $11.21 | $11.21 | 1,543,475 |
| 2022-08-02 | $9.70 | $10.68 | $9.70 | $10.63 | $10.63 | 924,936 |
| 2022-08-01 | $9.90 | $10.34 | $9.77 | $9.85 | $9.85 | 1,030,066 |
| 2022-07-29 | $10.29 | $10.29 | $9.63 | $9.95 | $9.95 | 509,961 |
| 2022-07-28 | $10.18 | $10.34 | $9.78 | $10.25 | $10.25 | 526,852 |
| 2022-07-27 | $9.86 | $10.18 | $9.57 | $10.13 | $10.13 | 737,709 |
| 2022-07-26 | $9.70 | $10.04 | $9.46 | $9.74 | $9.74 | 594,604 |
| 2022-07-25 | $10.04 | $10.11 | $9.46 | $9.80 | $9.80 | 1,538,164 |
| 2022-07-22 | $10.50 | $10.63 | $9.86 | $9.90 | $9.90 | 945,309 |
| 2022-07-21 | $10.05 | $10.68 | $9.94 | $10.64 | $10.64 | 1,323,720 |
| 2022-07-20 | $10.24 | $10.43 | $9.90 | $10.15 | $10.15 | 1,112,310 |
| 2022-07-19 | $9.76 | $10.31 | $9.45 | $10.25 | $10.25 | 942,746 |
| 2022-07-18 | $9.60 | $9.92 | $9.54 | $9.56 | $9.56 | 2,050,144 |
| 2022-07-15 | $9.35 | $9.48 | $9.04 | $9.46 | $9.46 | 536,707 |
| 2022-07-14 | $9.40 | $9.43 | $9.05 | $9.12 | $9.12 | 569,364 |
| 2022-07-13 | $9.01 | $9.58 | $8.97 | $9.47 | $9.47 | 639,117 |
| 2022-07-12 | $9.05 | $9.38 | $8.81 | $9.20 | $9.20 | 766,128 |
| 2022-07-11 | $9.50 | $9.64 | $8.94 | $9.00 | $9.00 | 1,517,444 |
| 2022-07-08 | $8.46 | $9.67 | $8.46 | $9.62 | $9.62 | 948,909 |
| 2022-07-07 | $8.20 | $8.59 | $8.08 | $8.56 | $8.56 | 1,205,273 |
| 2022-07-06 | $8.44 | $8.72 | $8.14 | $8.20 | $8.20 | 816,011 |
| 2022-07-05 | $7.75 | $8.47 | $7.71 | $8.46 | $8.46 | 1,634,493 |
| 2022-07-01 | $7.94 | $8.23 | $7.77 | $7.86 | $7.86 | 1,115,610 |
| 2022-06-30 | $8.01 | $8.07 | $7.76 | $7.91 | $7.91 | 952,488 |
| 2022-06-29 | $8.36 | $8.70 | $8.00 | $8.07 | $8.07 | 2,170,598 |
| 2022-06-28 | $9.18 | $9.30 | $8.30 | $8.45 | $8.45 | 818,411 |
| 2022-06-27 | $9.07 | $9.29 | $8.91 | $9.12 | $9.12 | 716,309 |
| 2022-06-24 | $9.35 | $9.43 | $8.57 | $9.08 | $9.08 | 2,056,836 |
| 2022-06-23 | $8.30 | $9.32 | $8.24 | $9.30 | $9.30 | 1,108,215 |
| 2022-06-22 | $8.02 | $8.60 | $7.92 | $8.28 | $8.28 | 929,875 |
| 2022-06-21 | $8.00 | $8.53 | $8.00 | $8.19 | $8.19 | 1,107,908 |
| 2022-06-17 | $7.45 | $8.01 | $7.45 | $7.86 | $7.86 | 5,310,469 |
| 2022-06-16 | $7.15 | $7.45 | $7.10 | $7.40 | $7.40 | 1,190,336 |
| 2022-06-15 | $7.39 | $7.72 | $7.27 | $7.48 | $7.48 | 919,040 |
| 2022-06-14 | $7.06 | $7.41 | $6.91 | $7.34 | $7.34 | 1,283,996 |
| 2022-06-13 | $7.18 | $7.28 | $6.93 | $7.06 | $7.06 | 1,373,689 |
| 2022-06-10 | $7.69 | $7.76 | $7.15 | $7.33 | $7.33 | 1,386,959 |
| 2022-06-09 | $8.86 | $9.13 | $7.88 | $7.89 | $7.89 | 1,472,558 |
| 2022-06-08 | $9.11 | $9.46 | $8.93 | $8.98 | $8.98 | 651,073 |
| 2022-06-07 | $8.81 | $9.26 | $8.69 | $9.21 | $9.21 | 816,241 |
| 2022-06-06 | $9.15 | $9.51 | $8.79 | $8.88 | $8.88 | 696,657 |
| 2022-06-03 | $8.82 | $9.21 | $8.67 | $9.20 | $9.20 | 742,293 |
| 2022-06-02 | $8.54 | $9.01 | $8.41 | $8.99 | $8.99 | 592,050 |
| 2022-06-01 | $8.85 | $8.95 | $8.32 | $8.53 | $8.53 | 913,339 |
| 2022-05-31 | $8.85 | $8.98 | $8.60 | $8.76 | $8.76 | 1,194,824 |
| 2022-05-27 | $8.35 | $8.90 | $8.21 | $8.90 | $8.90 | 713,764 |
| 2022-05-26 | $7.90 | $8.40 | $7.62 | $8.31 | $8.31 | 861,743 |
| 2022-05-25 | $7.74 | $7.92 | $7.56 | $7.86 | $7.86 | 951,431 |
| 2022-05-24 | $7.66 | $7.78 | $7.39 | $7.70 | $7.70 | 921,505 |
| 2022-05-23 | $7.99 | $7.99 | $7.68 | $7.83 | $7.83 | 1,138,235 |
| 2022-05-20 | $7.77 | $7.94 | $7.48 | $7.92 | $7.92 | 1,171,624 |
| 2022-05-19 | $7.93 | $8.04 | $7.62 | $7.77 | $7.77 | 1,220,016 |
| 2022-05-18 | $8.37 | $8.40 | $7.49 | $7.85 | $7.85 | 1,652,571 |
| 2022-05-17 | $8.76 | $8.85 | $8.39 | $8.61 | $8.61 | 1,748,685 |
| 2022-05-16 | $8.80 | $9.01 | $8.55 | $8.59 | $8.59 | 1,645,551 |
| 2022-05-13 | $8.58 | $8.88 | $8.40 | $8.81 | $8.81 | 2,604,683 |
| 2022-05-12 | $7.91 | $8.60 | $7.87 | $8.34 | $8.34 | 1,426,213 |
| 2022-05-11 | $9.04 | $9.39 | $7.94 | $8.00 | $8.00 | 2,516,644 |
| 2022-05-10 | $9.38 | $9.76 | $8.85 | $9.16 | $9.16 | 921,534 |
| 2022-05-09 | $9.00 | $9.23 | $8.68 | $8.82 | $8.82 | 1,230,938 |
| 2022-05-06 | $9.54 | $9.73 | $8.89 | $9.10 | $9.10 | 1,017,373 |
| 2022-05-05 | $10.20 | $10.26 | $9.59 | $9.80 | $9.80 | 1,334,315 |
| 2022-05-04 | $9.78 | $9.90 | $9.02 | $9.82 | $9.82 | 803,475 |
| 2022-05-03 | $9.56 | $9.94 | $9.46 | $9.83 | $9.83 | 1,339,414 |
| 2022-05-02 | $9.07 | $9.69 | $9.04 | $9.68 | $9.68 | 1,577,253 |
| 2022-04-29 | $9.00 | $9.79 | $8.94 | $9.09 | $9.09 | 2,127,737 |
| 2022-04-28 | $9.59 | $9.68 | $8.63 | $9.08 | $9.08 | 1,942,917 |
| 2022-04-27 | $9.34 | $9.81 | $9.01 | $9.39 | $9.39 | 3,206,635 |
| 2022-04-26 | $12.10 | $12.13 | $8.82 | $9.41 | $9.41 | 8,001,070 |
| 2022-04-25 | $18.71 | $19.07 | $18.40 | $18.80 | $18.80 | 1,463,674 |
| 2022-04-22 | $19.09 | $19.87 | $18.87 | $18.91 | $18.91 | 844,362 |
| 2022-04-21 | $19.67 | $20.21 | $19.00 | $19.18 | $19.18 | 789,067 |
| 2022-04-20 | $19.51 | $20.05 | $18.90 | $19.76 | $19.76 | 542,079 |
| 2022-04-19 | $19.19 | $20.00 | $18.67 | $19.35 | $19.35 | 948,446 |
| 2022-04-18 | $20.48 | $20.52 | $18.93 | $19.19 | $19.19 | 1,201,458 |
| 2022-04-14 | $20.09 | $21.37 | $19.16 | $19.95 | $19.95 | 4,877,336 |
| 2022-04-13 | $23.58 | $25.66 | $23.58 | $25.52 | $25.52 | 1,153,909 |
| 2022-04-12 | $24.37 | $25.24 | $23.22 | $23.56 | $23.56 | 576,759 |
| 2022-04-11 | $24.93 | $25.76 | $23.82 | $24.06 | $24.06 | 622,474 |
| 2022-04-08 | $25.35 | $25.63 | $24.84 | $25.17 | $25.17 | 606,518 |
| 2022-04-07 | $24.37 | $25.76 | $24.27 | $25.42 | $25.42 | 441,871 |
| 2022-04-06 | $23.86 | $24.61 | $23.45 | $24.50 | $24.50 | 544,779 |
| 2022-04-05 | $25.27 | $25.38 | $24.16 | $24.24 | $24.24 | 1,124,443 |
| 2022-04-04 | $23.88 | $25.31 | $23.88 | $24.91 | $24.91 | 583,499 |
| 2022-04-01 | $23.84 | $24.68 | $23.70 | $24.18 | $24.18 | 840,550 |
| 2022-03-31 | $23.92 | $24.28 | $23.47 | $23.68 | $23.68 | 315,784 |
| 2022-03-30 | $24.93 | $25.41 | $23.87 | $23.92 | $23.92 | 461,216 |
| 2022-03-29 | $24.94 | $26.00 | $24.75 | $25.10 | $25.10 | 776,375 |
| 2022-03-28 | $25.01 | $25.18 | $24.08 | $24.82 | $24.82 | 472,469 |
| 2022-03-25 | $25.43 | $25.97 | $24.73 | $24.96 | $24.96 | 465,866 |
| 2022-03-24 | $25.00 | $25.67 | $23.15 | $25.17 | $25.17 | 1,241,454 |
| 2022-03-23 | $26.55 | $26.61 | $25.50 | $26.11 | $26.11 | 680,531 |
| 2022-03-22 | $25.65 | $26.67 | $24.84 | $26.54 | $26.54 | 514,125 |
| 2022-03-21 | $27.29 | $27.31 | $25.19 | $25.26 | $25.26 | 585,160 |
| 2022-03-18 | $26.74 | $27.41 | $25.82 | $27.18 | $27.18 | 1,267,705 |
| 2022-03-17 | $26.27 | $27.30 | $26.00 | $27.26 | $27.26 | 458,434 |
| 2022-03-16 | $26.34 | $26.63 | $25.31 | $26.49 | $26.49 | 413,220 |
| 2022-03-15 | $24.97 | $26.00 | $24.92 | $25.82 | $25.82 | 289,915 |
| 2022-03-14 | $25.68 | $26.10 | $24.49 | $24.89 | $24.89 | 707,149 |
| 2022-03-11 | $26.54 | $26.66 | $25.22 | $25.51 | $25.51 | 360,999 |
| 2022-03-10 | $24.89 | $26.38 | $24.01 | $26.24 | $26.24 | 508,631 |
| 2022-03-09 | $24.35 | $25.52 | $24.09 | $25.41 | $25.41 | 749,901 |
| 2022-03-08 | $23.99 | $24.32 | $22.93 | $24.01 | $24.01 | 993,296 |
| 2022-03-07 | $24.70 | $24.98 | $23.19 | $23.85 | $23.85 | 590,504 |
| 2022-03-04 | $25.68 | $26.43 | $24.20 | $24.31 | $24.31 | 396,114 |
| 2022-03-03 | $26.66 | $27.15 | $25.87 | $26.25 | $26.25 | 922,778 |
| 2022-03-02 | $25.95 | $27.52 | $25.02 | $26.58 | $26.58 | 755,775 |
| 2022-03-01 | $24.29 | $27.97 | $24.29 | $26.25 | $26.25 | 829,363 |
| 2022-02-28 | $24.12 | $25.28 | $23.93 | $24.28 | $24.28 | 362,241 |
| 2022-02-25 | $24.34 | $25.08 | $23.91 | $24.49 | $24.49 | 539,477 |
| 2022-02-24 | $22.77 | $24.34 | $22.56 | $24.25 | $24.25 | 2,113,079 |
| 2022-02-23 | $24.40 | $24.56 | $23.21 | $23.34 | $23.34 | 575,582 |
| 2022-02-22 | $24.33 | $25.27 | $24.33 | $24.40 | $24.40 | 662,726 |
| 2022-02-18 | $25.50 | $26.04 | $24.57 | $24.85 | $24.85 | 468,272 |
| 2022-02-17 | $26.35 | $27.37 | $25.15 | $25.47 | $25.47 | 670,362 |
| 2022-02-16 | $28.49 | $28.92 | $26.56 | $26.70 | $26.70 | 499,959 |
| 2022-02-15 | $28.36 | $28.88 | $26.97 | $28.73 | $28.73 | 2,838,384 |
| 2022-02-14 | $27.28 | $28.58 | $27.16 | $27.36 | $27.36 | 1,346,379 |
| 2022-02-11 | $28.00 | $29.13 | $27.78 | $27.85 | $27.85 | 597,833 |
| 2022-02-10 | $28.16 | $28.52 | $26.91 | $27.45 | $27.45 | 841,832 |
| 2022-02-09 | $28.26 | $29.25 | $27.87 | $28.41 | $28.41 | 695,754 |
| 2022-02-08 | $28.20 | $28.37 | $27.10 | $27.92 | $27.92 | 503,870 |
| 2022-02-07 | $28.20 | $29.10 | $27.75 | $28.00 | $28.00 | 447,080 |
| 2022-02-04 | $29.05 | $29.45 | $28.07 | $28.24 | $28.24 | 598,122 |
| 2022-02-03 | $29.00 | $29.62 | $28.29 | $28.95 | $28.95 | 346,062 |
| 2022-02-02 | $30.30 | $30.42 | $29.31 | $29.41 | $29.41 | 622,377 |
| 2022-02-01 | $29.89 | $30.40 | $28.48 | $30.25 | $30.25 | 368,911 |
| 2022-01-31 | $28.27 | $29.75 | $28.27 | $29.29 | $29.29 | 538,018 |
| 2022-01-28 | $26.49 | $28.15 | $25.96 | $28.15 | $28.15 | 704,860 |
| 2022-01-27 | $29.18 | $29.65 | $26.27 | $26.38 | $26.38 | 603,870 |
| 2022-01-26 | $29.28 | $30.34 | $28.00 | $28.42 | $28.42 | 634,977 |
| 2022-01-25 | $28.45 | $29.92 | $27.35 | $28.80 | $28.80 | 884,675 |
| 2022-01-24 | $28.32 | $29.17 | $27.17 | $28.97 | $28.97 | 1,510,844 |
| 2022-01-21 | $31.43 | $32.16 | $29.04 | $29.33 | $29.33 | 1,086,257 |
| 2022-01-20 | $34.87 | $35.59 | $31.63 | $31.81 | $31.81 | 673,064 |
| 2022-01-19 | $34.36 | $36.16 | $34.11 | $34.27 | $34.27 | 689,327 |
| 2022-01-18 | $34.76 | $35.49 | $34.36 | $34.59 | $34.59 | 842,544 |
| 2022-01-14 | $30.95 | $36.12 | $30.95 | $35.96 | $35.96 | 1,008,535 |
| 2022-01-13 | $35.57 | $36.32 | $34.44 | $34.75 | $34.75 | 535,212 |
| 2022-01-12 | $35.04 | $35.96 | $34.69 | $35.39 | $35.39 | 404,835 |
| 2022-01-11 | $33.35 | $35.65 | $32.98 | $34.82 | $34.82 | 369,254 |
| 2022-01-10 | $34.52 | $35.00 | $33.83 | $34.53 | $34.53 | 739,615 |
| 2022-01-07 | $34.18 | $36.24 | $34.18 | $34.86 | $34.86 | 620,847 |
| 2022-01-06 | $34.62 | $36.08 | $33.86 | $34.54 | $34.54 | 538,226 |
| 2022-01-05 | $35.92 | $37.05 | $34.51 | $34.60 | $34.60 | 587,327 |
| 2022-01-04 | $35.50 | $36.85 | $34.68 | $36.08 | $36.08 | 946,420 |
| 2022-01-03 | $34.19 | $35.41 | $33.95 | $35.32 | $35.32 | 717,582 |
| 2021-12-31 | $34.17 | $34.60 | $33.89 | $34.20 | $34.20 | 528,811 |
| 2021-12-30 | $34.38 | $35.16 | $34.00 | $34.25 | $34.25 | 549,431 |
| 2021-12-29 | $34.06 | $34.59 | $33.75 | $34.38 | $34.38 | 386,988 |
| 2021-12-28 | $33.98 | $34.90 | $33.70 | $34.01 | $34.01 | 435,320 |
| 2021-12-27 | $33.56 | $34.31 | $33.56 | $34.19 | $34.19 | 397,395 |
| 2021-12-23 | $32.90 | $34.47 | $31.97 | $34.25 | $34.25 | 601,596 |
| 2021-12-22 | $32.07 | $32.84 | $31.22 | $32.63 | $32.63 | 282,159 |
| 2021-12-21 | $31.78 | $32.46 | $31.46 | $32.24 | $32.24 | 374,574 |
| 2021-12-20 | $29.94 | $31.86 | $28.78 | $31.68 | $31.68 | 586,932 |
| 2021-12-17 | $28.85 | $30.77 | $28.20 | $30.36 | $30.36 | 1,799,046 |
| 2021-12-16 | $30.74 | $31.22 | $28.61 | $28.94 | $28.94 | 805,270 |
| 2021-12-15 | $29.80 | $30.71 | $29.37 | $30.54 | $30.54 | 673,777 |
| 2021-12-14 | $31.16 | $31.48 | $28.77 | $29.75 | $29.75 | 732,281 |
| 2021-12-13 | $31.86 | $33.77 | $31.35 | $31.94 | $31.94 | 1,114,558 |
| 2021-12-10 | $32.73 | $33.06 | $31.68 | $31.81 | $31.81 | 307,177 |
| 2021-12-09 | $34.19 | $34.40 | $32.35 | $32.38 | $32.38 | 326,405 |
| 2021-12-08 | $33.65 | $34.45 | $33.10 | $34.04 | $34.04 | 468,858 |
| 2021-12-07 | $33.47 | $34.52 | $32.51 | $33.82 | $33.82 | 387,690 |
| 2021-12-06 | $32.35 | $33.23 | $31.06 | $32.81 | $32.81 | 282,325 |
| 2021-12-03 | $32.68 | $33.17 | $31.79 | $32.27 | $32.27 | 476,807 |
| 2021-12-02 | $30.81 | $32.91 | $30.75 | $32.69 | $32.69 | 556,269 |
| 2021-12-01 | $33.99 | $34.12 | $30.86 | $30.93 | $30.93 | 738,163 |
| 2021-11-30 | $32.26 | $33.77 | $31.06 | $33.62 | $33.62 | 414,495 |
| 2021-11-29 | $33.83 | $34.28 | $32.55 | $32.57 | $32.57 | 398,261 |
| 2021-11-26 | $33.29 | $34.91 | $32.35 | $33.26 | $33.26 | 271,454 |
| 2021-11-24 | $34.55 | $35.37 | $33.69 | $34.71 | $34.71 | 288,801 |
| 2021-11-23 | $34.20 | $34.84 | $33.07 | $34.69 | $34.69 | 419,613 |
| 2021-11-22 | $35.33 | $35.78 | $33.93 | $34.15 | $34.15 | 360,671 |
| 2021-11-19 | $36.42 | $36.84 | $34.92 | $35.03 | $35.03 | 707,303 |
| 2021-11-18 | $37.00 | $37.92 | $35.97 | $36.41 | $36.41 | 652,942 |
| 2021-11-17 | $36.58 | $37.26 | $35.91 | $36.42 | $36.42 | 339,798 |
| 2021-11-16 | $35.80 | $37.27 | $34.89 | $36.71 | $36.71 | 760,170 |
| 2021-11-15 | $37.27 | $38.11 | $35.51 | $35.74 | $35.74 | 436,090 |
| 2021-11-12 | $36.41 | $37.30 | $35.87 | $37.10 | $37.10 | 533,563 |
| 2021-11-11 | $35.77 | $36.70 | $35.45 | $36.25 | $36.25 | 397,919 |
| 2021-11-10 | $35.27 | $36.35 | $34.52 | $36.10 | $36.10 | 973,266 |
| 2021-11-09 | $34.39 | $35.80 | $33.22 | $35.51 | $35.51 | 548,941 |
| 2021-11-08 | $33.79 | $34.99 | $33.79 | $34.64 | $34.64 | 1,086,355 |
| 2021-11-05 | $33.94 | $34.74 | $32.77 | $33.74 | $33.74 | 526,745 |
| 2021-11-04 | $32.85 | $34.30 | $32.56 | $33.86 | $33.86 | 783,244 |
| 2021-11-03 | $32.22 | $33.02 | $31.84 | $32.93 | $32.93 | 614,552 |
| 2021-11-02 | $32.73 | $33.00 | $31.63 | $32.25 | $32.25 | 655,440 |
| 2021-11-01 | $31.60 | $33.16 | $31.33 | $32.96 | $32.96 | 530,967 |
| 2021-10-29 | $32.42 | $32.42 | $30.84 | $31.16 | $31.16 | 505,648 |
| 2021-10-28 | $32.00 | $33.12 | $31.52 | $32.37 | $32.37 | 662,631 |
| 2021-10-27 | $32.25 | $33.01 | $31.78 | $31.86 | $31.86 | 472,499 |
| 2021-10-26 | $32.01 | $32.78 | $31.45 | $32.42 | $32.42 | 370,707 |
| 2021-10-25 | $30.85 | $32.08 | $30.01 | $31.95 | $31.95 | 515,008 |
| 2021-10-22 | $30.93 | $31.45 | $30.02 | $30.96 | $30.96 | 528,706 |
| 2021-10-21 | $30.06 | $31.15 | $29.22 | $31.05 | $31.05 | 815,999 |
| 2021-10-20 | $29.44 | $30.29 | $28.56 | $29.99 | $29.99 | 803,694 |
| 2021-10-19 | $30.04 | $30.37 | $29.52 | $29.69 | $29.69 | 494,465 |
| 2021-10-18 | $30.93 | $31.05 | $29.81 | $30.12 | $30.12 | 1,000,360 |
| 2021-10-15 | $31.74 | $31.74 | $30.22 | $30.97 | $30.97 | 887,407 |
| 2021-10-14 | $32.14 | $33.20 | $31.14 | $31.19 | $31.19 | 1,354,039 |
| 2021-10-13 | $31.53 | $32.70 | $31.10 | $31.80 | $31.80 | 1,262,238 |
| 2021-10-12 | $35.36 | $35.52 | $30.83 | $31.72 | $31.72 | 4,749,597 |
| 2021-10-11 | $34.07 | $37.10 | $32.10 | $35.36 | $35.36 | 45,582,131 |
| 2021-10-08 | $18.12 | $18.75 | $18.01 | $18.24 | $18.24 | 383,573 |
| 2021-10-07 | $17.96 | $18.46 | $17.71 | $18.11 | $18.11 | 381,624 |
| 2021-10-06 | $17.87 | $18.17 | $17.50 | $17.63 | $17.63 | 577,286 |
| 2021-10-05 | $17.87 | $18.12 | $17.52 | $17.99 | $17.99 | 638,053 |
| 2021-10-04 | $17.86 | $18.75 | $17.52 | $17.75 | $17.75 | 801,955 |
| 2021-10-01 | $17.72 | $18.15 | $17.26 | $17.95 | $17.95 | 571,071 |
| 2021-09-30 | $17.57 | $18.10 | $17.57 | $17.72 | $17.72 | 972,613 |
| 2021-09-29 | $18.30 | $18.44 | $16.93 | $17.57 | $17.57 | 1,045,483 |
| 2021-09-28 | $18.70 | $18.99 | $18.02 | $18.23 | $18.23 | 1,331,644 |
| 2021-09-27 | $18.67 | $19.41 | $18.00 | $19.16 | $19.16 | 1,892,267 |
| 2021-09-24 | $17.62 | $18.93 | $17.47 | $18.81 | $18.81 | 2,157,645 |
| 2021-09-23 | $15.34 | $18.03 | $15.34 | $18.00 | $18.00 | 2,955,581 |
| 2021-09-22 | $15.87 | $16.27 | $14.75 | $15.47 | $15.47 | 2,934,807 |
| 2021-09-21 | $13.30 | $15.53 | $13.30 | $15.31 | $15.31 | 8,137,833 |
| 2021-09-20 | $16.77 | $16.80 | $12.80 | $12.95 | $12.95 | 13,324,804 |
| 2021-09-17 | $20.44 | $20.44 | $15.51 | $17.53 | $17.53 | 12,249,788 |
| 2021-09-16 | $46.34 | $46.54 | $45.69 | $46.13 | $46.13 | 163,794 |
| 2021-09-15 | $44.98 | $47.28 | $44.46 | $46.47 | $46.47 | 293,539 |
| 2021-09-14 | $45.39 | $46.11 | $45.00 | $45.06 | $45.06 | 309,121 |
| 2021-09-13 | $45.11 | $45.70 | $43.76 | $45.39 | $45.39 | 293,274 |
| 2021-09-10 | $45.93 | $46.37 | $44.73 | $45.08 | $45.08 | 365,962 |
| 2021-09-09 | $46.20 | $46.96 | $45.58 | $45.82 | $45.82 | 320,083 |
| 2021-09-08 | $48.48 | $48.48 | $46.06 | $46.37 | $46.37 | 342,689 |
| 2021-09-07 | $49.00 | $50.54 | $48.51 | $48.63 | $48.63 | 342,659 |
| 2021-09-03 | $49.45 | $49.75 | $48.82 | $48.88 | $48.88 | 214,778 |
| 2021-09-02 | $49.69 | $49.90 | $48.96 | $49.62 | $49.62 | 265,754 |
| 2021-09-01 | $48.40 | $49.74 | $47.95 | $49.69 | $49.69 | 297,754 |
| 2021-08-31 | $46.95 | $48.80 | $46.26 | $48.50 | $48.50 | 318,490 |
| 2021-08-30 | $47.75 | $48.47 | $46.60 | $46.76 | $46.76 | 232,427 |
| 2021-08-27 | $47.00 | $48.32 | $45.77 | $47.87 | $47.87 | 311,866 |
| 2021-08-26 | $49.05 | $49.85 | $47.07 | $47.15 | $47.15 | 247,577 |
| 2021-08-25 | $49.73 | $50.00 | $48.49 | $49.07 | $49.07 | 155,018 |
| 2021-08-24 | $49.50 | $49.90 | $48.38 | $49.67 | $49.67 | 216,464 |
| 2021-08-23 | $49.60 | $50.20 | $48.66 | $49.59 | $49.59 | 400,225 |
| 2021-08-20 | $48.02 | $49.82 | $48.02 | $49.22 | $49.22 | 315,859 |
| 2021-08-19 | $46.24 | $48.88 | $45.91 | $48.23 | $48.23 | 219,062 |
| 2021-08-18 | $48.02 | $48.52 | $46.53 | $46.66 | $46.66 | 279,022 |
| 2021-08-17 | $47.27 | $48.50 | $46.01 | $48.28 | $48.28 | 182,605 |
| 2021-08-16 | $47.43 | $48.87 | $46.75 | $47.85 | $47.85 | 148,400 |
| 2021-08-13 | $48.49 | $49.50 | $47.62 | $47.69 | $47.69 | 223,064 |
| 2021-08-12 | $47.81 | $49.29 | $47.11 | $48.61 | $48.61 | 250,896 |
| 2021-08-11 | $48.85 | $49.27 | $46.54 | $48.00 | $48.00 | 306,781 |
| 2021-08-10 | $49.08 | $50.49 | $47.88 | $49.60 | $49.60 | 498,195 |
| 2021-08-09 | $47.59 | $49.15 | $46.84 | $49.07 | $49.07 | 290,348 |
| 2021-08-06 | $48.92 | $49.25 | $47.27 | $48.11 | $48.11 | 478,672 |
| 2021-08-05 | $48.79 | $48.85 | $46.55 | $48.19 | $48.19 | 440,799 |
| 2021-08-04 | $49.10 | $49.95 | $48.49 | $48.98 | $48.98 | 451,703 |
| 2021-08-03 | $49.20 | $49.75 | $47.88 | $49.26 | $49.26 | 389,364 |
| 2021-08-02 | $49.67 | $49.86 | $48.40 | $49.08 | $49.08 | 245,726 |
| 2021-07-30 | $47.38 | $49.50 | $47.38 | $49.43 | $49.43 | 516,980 |
| 2021-07-29 | $47.61 | $49.00 | $46.66 | $47.12 | $47.12 | 362,597 |
| 2021-07-28 | $45.78 | $47.03 | $44.49 | $46.99 | $46.99 | 462,829 |
| 2021-07-27 | $46.60 | $47.00 | $44.94 | $45.51 | $45.51 | 498,704 |
| 2021-07-26 | $46.89 | $47.77 | $45.37 | $46.80 | $46.80 | 399,297 |
| 2021-07-23 | $47.04 | $47.89 | $45.55 | $47.02 | $47.02 | 336,157 |
| 2021-07-22 | $47.81 | $48.17 | $46.78 | $46.82 | $46.82 | 466,865 |
| 2021-07-21 | $48.70 | $48.70 | $46.85 | $47.96 | $47.96 | 506,694 |
| 2021-07-20 | $47.02 | $48.56 | $46.38 | $48.40 | $48.40 | 423,868 |
| 2021-07-19 | $44.91 | $47.27 | $44.55 | $46.72 | $46.72 | 317,887 |
| 2021-07-16 | $44.42 | $46.12 | $44.21 | $45.82 | $45.82 | 251,397 |
| 2021-07-15 | $44.52 | $45.00 | $43.27 | $44.26 | $44.26 | 226,605 |
| 2021-07-14 | $46.52 | $46.52 | $44.57 | $44.87 | $44.87 | 451,940 |
| 2021-07-13 | $46.00 | $46.60 | $45.44 | $46.12 | $46.12 | 218,164 |
| 2021-07-12 | $46.44 | $47.55 | $46.08 | $46.32 | $46.32 | 173,558 |
| 2021-07-09 | $45.62 | $46.40 | $45.32 | $46.19 | $46.19 | 293,275 |
| 2021-07-08 | $44.00 | $45.94 | $43.19 | $45.42 | $45.42 | 313,435 |
| 2021-07-07 | $45.02 | $46.14 | $44.40 | $45.17 | $45.17 | 352,270 |
| 2021-07-06 | $46.10 | $46.16 | $44.25 | $45.12 | $45.12 | 233,335 |
| 2021-07-02 | $46.59 | $47.00 | $45.66 | $46.36 | $46.36 | 352,771 |
| 2021-07-01 | $44.99 | $47.34 | $44.00 | $46.80 | $46.80 | 635,696 |
| 2021-06-30 | $43.82 | $45.93 | $43.64 | $44.88 | $44.88 | 939,879 |
| 2021-06-29 | $44.15 | $44.30 | $43.07 | $44.10 | $44.10 | 246,271 |
| 2021-06-28 | $43.63 | $45.02 | $43.42 | $43.87 | $43.87 | 238,592 |
| 2021-06-25 | $43.28 | $44.17 | $42.75 | $43.61 | $43.61 | 1,167,597 |
| 2021-06-24 | $43.63 | $44.37 | $42.19 | $42.88 | $42.88 | 373,011 |
| 2021-06-23 | $43.47 | $44.13 | $42.84 | $43.27 | $43.27 | 286,398 |
| 2021-06-22 | $43.28 | $44.08 | $42.08 | $43.40 | $43.40 | 446,947 |
| 2021-06-21 | $43.33 | $44.37 | $42.56 | $43.44 | $43.44 | 502,995 |
| 2021-06-18 | $43.00 | $43.75 | $41.49 | $42.47 | $42.47 | 1,229,280 |
| 2021-06-17 | $41.43 | $43.68 | $41.28 | $43.14 | $43.14 | 629,475 |
| 2021-06-16 | $39.79 | $42.31 | $39.50 | $41.71 | $41.71 | 2,437,699 |
| 2021-06-15 | $38.90 | $39.35 | $37.69 | $38.15 | $38.15 | 416,037 |
| 2021-06-14 | $40.36 | $41.22 | $39.07 | $41.11 | $41.11 | 384,138 |
| 2021-06-11 | $33.73 | $40.46 | $33.58 | $39.64 | $39.64 | 864,395 |
| 2021-06-10 | $35.53 | $36.09 | $33.33 | $33.84 | $33.84 | 463,556 |
| 2021-06-09 | $37.74 | $38.15 | $35.14 | $35.33 | $35.33 | 508,009 |
| 2021-06-08 | $35.86 | $37.56 | $35.61 | $37.44 | $37.44 | 383,542 |
| 2021-06-07 | $35.01 | $35.99 | $34.24 | $35.52 | $35.52 | 526,698 |
| 2021-06-04 | $34.94 | $35.26 | $34.61 | $34.81 | $34.81 | 205,600 |
| 2021-06-03 | $35.58 | $36.00 | $34.00 | $34.85 | $34.85 | 191,163 |
| 2021-06-02 | $34.43 | $34.86 | $33.54 | $34.49 | $34.49 | 249,966 |
| 2021-06-01 | $35.00 | $35.00 | $33.56 | $34.14 | $34.14 | 343,333 |
| 2021-05-28 | $35.60 | $35.77 | $35.05 | $35.11 | $35.11 | 319,875 |
| 2021-05-27 | $35.25 | $35.30 | $33.59 | $35.23 | $35.23 | 896,179 |
| 2021-05-26 | $35.26 | $35.32 | $34.06 | $34.91 | $34.91 | 220,060 |
| 2021-05-25 | $35.50 | $35.75 | $34.46 | $34.84 | $34.84 | 321,555 |
| 2021-05-24 | $35.49 | $36.50 | $35.03 | $35.31 | $35.31 | 807,763 |
| 2021-05-21 | $33.29 | $35.12 | $32.95 | $34.28 | $34.28 | 291,024 |
| 2021-05-20 | $31.59 | $33.07 | $31.58 | $32.92 | $32.92 | 180,223 |
| 2021-05-19 | $30.75 | $32.18 | $30.52 | $31.47 | $31.47 | 237,066 |
| 2021-05-18 | $30.29 | $32.21 | $30.29 | $31.59 | $31.59 | 401,374 |
| 2021-05-17 | $30.23 | $30.71 | $29.30 | $30.07 | $30.07 | 141,130 |
| 2021-05-14 | $29.13 | $30.75 | $29.13 | $30.47 | $30.47 | 239,212 |
| 2021-05-13 | $29.74 | $30.06 | $28.26 | $29.00 | $29.00 | 229,538 |
| 2021-05-12 | $28.98 | $31.56 | $28.85 | $29.29 | $29.29 | 222,373 |
| 2021-05-11 | $27.54 | $29.75 | $26.97 | $29.51 | $29.51 | 168,671 |
| 2021-05-10 | $30.09 | $30.09 | $28.07 | $28.29 | $28.29 | 167,649 |
| 2021-05-07 | $28.16 | $29.62 | $28.16 | $29.18 | $29.18 | 1,013,952 |
| 2021-05-06 | $28.69 | $28.95 | $27.03 | $28.02 | $28.02 | 222,056 |
| 2021-05-05 | $29.35 | $30.47 | $28.29 | $29.10 | $29.10 | 202,855 |
| 2021-05-04 | $28.83 | $29.71 | $27.45 | $29.35 | $29.35 | 284,483 |
| 2021-05-03 | $29.28 | $30.42 | $28.63 | $29.21 | $29.21 | 230,737 |
| 2021-04-30 | $29.46 | $30.24 | $28.66 | $28.94 | $28.94 | 167,494 |
| 2021-04-29 | $29.84 | $30.48 | $29.13 | $29.99 | $29.99 | 298,398 |
| 2021-04-28 | $29.49 | $29.68 | $29.05 | $29.61 | $29.61 | 228,119 |
| 2021-04-27 | $29.63 | $30.03 | $29.07 | $29.52 | $29.52 | 274,017 |
| 2021-04-26 | $29.56 | $29.88 | $28.89 | $29.64 | $29.64 | 368,255 |
| 2021-04-23 | $29.36 | $30.30 | $28.99 | $29.07 | $29.07 | 215,506 |
| 2021-04-22 | $28.02 | $30.13 | $27.79 | $29.35 | $29.35 | 378,631 |
| 2021-04-21 | $26.66 | $27.97 | $26.33 | $27.91 | $27.91 | 244,685 |
| 2021-04-20 | $26.03 | $26.67 | $25.85 | $26.62 | $26.62 | 223,770 |
| 2021-04-19 | $26.27 | $26.63 | $25.31 | $26.10 | $26.10 | 293,205 |
| 2021-04-16 | $26.88 | $26.94 | $25.88 | $26.55 | $26.55 | 212,728 |
| 2021-04-15 | $26.15 | $27.06 | $25.57 | $26.63 | $26.63 | 264,287 |
| 2021-04-14 | $25.68 | $27.07 | $25.40 | $25.99 | $25.99 | 227,119 |
| 2021-04-13 | $26.29 | $26.73 | $24.14 | $25.57 | $25.57 | 369,589 |
| 2021-04-12 | $26.29 | $26.91 | $25.00 | $26.22 | $26.22 | 430,583 |
| 2021-04-09 | $26.79 | $26.98 | $25.79 | $26.58 | $26.58 | 437,868 |
| 2021-04-08 | $26.09 | $26.79 | $25.97 | $26.70 | $26.70 | 148,814 |
| 2021-04-07 | $25.92 | $26.94 | $24.90 | $25.87 | $25.87 | 248,668 |
| 2021-04-06 | $26.71 | $27.06 | $25.75 | $25.87 | $25.87 | 262,925 |
| 2021-04-05 | $26.78 | $27.00 | $26.22 | $26.84 | $26.84 | 279,511 |
| 2021-04-01 | $26.06 | $27.09 | $26.06 | $26.71 | $26.71 | 209,600 |
| 2021-03-31 | $25.52 | $26.62 | $25.41 | $25.90 | $25.90 | 302,263 |
| 2021-03-30 | $24.94 | $25.45 | $24.53 | $25.31 | $25.31 | 163,860 |
| 2021-03-29 | $26.88 | $27.29 | $25.04 | $25.22 | $25.22 | 285,899 |
| 2021-03-26 | $28.79 | $28.80 | $26.35 | $27.21 | $27.21 | 259,637 |
| 2021-03-25 | $27.00 | $28.69 | $26.30 | $28.52 | $28.52 | 242,885 |
| 2021-03-24 | $29.01 | $29.45 | $27.22 | $27.44 | $27.44 | 251,335 |
| 2021-03-23 | $31.42 | $31.42 | $28.65 | $28.89 | $28.89 | 373,181 |
| 2021-03-22 | $31.24 | $32.10 | $30.37 | $31.09 | $31.09 | 159,501 |
| 2021-03-19 | $29.34 | $31.60 | $29.27 | $31.15 | $31.15 | 1,103,052 |
| 2021-03-18 | $30.94 | $31.19 | $29.40 | $29.41 | $29.41 | 217,451 |
| 2021-03-17 | $29.89 | $31.16 | $29.02 | $30.99 | $30.99 | 240,506 |
| 2021-03-16 | $30.58 | $30.65 | $29.56 | $30.25 | $30.25 | 245,581 |
| 2021-03-15 | $31.21 | $31.36 | $30.26 | $30.83 | $30.83 | 182,029 |
| 2021-03-12 | $30.57 | $31.26 | $30.09 | $31.00 | $31.00 | 299,047 |
| 2021-03-11 | $30.93 | $31.06 | $29.20 | $31.05 | $31.05 | 677,299 |
| 2021-03-10 | $30.31 | $30.70 | $29.15 | $29.83 | $29.83 | 281,844 |
| 2021-03-09 | $30.22 | $30.75 | $29.53 | $30.00 | $30.00 | 271,651 |
| 2021-03-08 | $29.20 | $30.33 | $28.41 | $29.65 | $29.65 | 463,533 |
| 2021-03-05 | $28.80 | $29.26 | $25.36 | $29.12 | $29.12 | 436,397 |
| 2021-03-04 | $28.92 | $29.71 | $27.54 | $28.11 | $28.11 | 547,928 |
| 2021-03-03 | $30.00 | $31.58 | $28.75 | $29.35 | $29.35 | 568,454 |
| 2021-03-02 | $27.50 | $29.74 | $27.05 | $29.35 | $29.35 | 712,000 |
| 2021-03-01 | $24.01 | $26.87 | $24.01 | $26.75 | $26.75 | 518,698 |
| 2021-02-26 | $24.50 | $24.72 | $23.35 | $23.57 | $23.57 | 434,200 |
| 2021-02-25 | $25.29 | $26.01 | $23.95 | $23.99 | $23.99 | 267,492 |
| 2021-02-24 | $25.51 | $25.75 | $24.67 | $25.31 | $25.31 | 189,054 |
| 2021-02-23 | $25.36 | $25.85 | $22.51 | $25.71 | $25.71 | 443,942 |
| 2021-02-22 | $25.24 | $26.72 | $24.83 | $25.69 | $25.69 | 261,093 |
| 2021-02-19 | $25.89 | $27.05 | $25.50 | $25.63 | $25.63 | 227,749 |
| 2021-02-18 | $25.06 | $26.07 | $23.94 | $25.75 | $25.75 | 638,991 |
| 2021-02-17 | $26.81 | $26.99 | $25.06 | $25.45 | $25.45 | 385,380 |
| 2021-02-16 | $26.91 | $27.24 | $25.80 | $27.02 | $27.02 | 392,592 |
| 2021-02-12 | $25.10 | $26.53 | $24.22 | $26.14 | $26.14 | 376,966 |
| 2021-02-11 | $24.84 | $25.34 | $24.36 | $25.09 | $25.09 | 306,547 |
| 2021-02-10 | $25.78 | $26.16 | $24.11 | $24.59 | $24.59 | 278,334 |
| 2021-02-09 | $24.72 | $26.37 | $24.18 | $25.56 | $25.56 | 466,124 |
| 2021-02-08 | $22.76 | $24.66 | $22.55 | $24.64 | $24.64 | 261,212 |
| 2021-02-05 | $21.79 | $23.06 | $21.64 | $22.38 | $22.38 | 362,295 |
| 2021-02-04 | $21.47 | $21.86 | $21.08 | $21.44 | $21.44 | 169,911 |
| 2021-02-03 | $22.23 | $22.41 | $21.39 | $21.58 | $21.58 | 208,465 |
| 2021-02-02 | $21.09 | $22.05 | $20.60 | $21.95 | $21.95 | 411,131 |
| 2021-02-01 | $21.06 | $21.40 | $20.11 | $20.73 | $20.73 | 364,243 |
| 2021-01-29 | $21.51 | $22.11 | $20.13 | $20.71 | $20.71 | 306,288 |
| 2021-01-28 | $21.03 | $21.97 | $20.89 | $21.26 | $21.26 | 198,284 |
| 2021-01-27 | $22.40 | $22.70 | $20.53 | $20.66 | $20.66 | 405,735 |
| 2021-01-26 | $23.91 | $24.41 | $22.95 | $23.09 | $23.09 | 272,696 |
| 2021-01-25 | $22.34 | $23.72 | $22.11 | $23.63 | $23.63 | 197,837 |
| 2021-01-22 | $23.27 | $23.69 | $22.16 | $22.36 | $22.36 | 317,759 |
| 2021-01-21 | $24.50 | $24.56 | $22.94 | $23.54 | $23.54 | 357,026 |
| 2021-01-20 | $24.94 | $25.50 | $24.00 | $24.56 | $24.56 | 429,437 |
| 2021-01-19 | $24.93 | $24.97 | $23.94 | $24.82 | $24.82 | 559,900 |
| 2021-01-15 | $23.27 | $24.62 | $23.13 | $24.37 | $24.37 | 758,763 |
| 2021-01-14 | $21.58 | $23.25 | $21.51 | $22.85 | $22.85 | 365,330 |
| 2021-01-13 | $21.31 | $22.14 | $20.94 | $21.33 | $21.33 | 343,361 |
| 2021-01-12 | $20.53 | $21.64 | $20.53 | $21.21 | $21.21 | 416,220 |
| 2021-01-11 | $20.39 | $21.18 | $20.12 | $20.62 | $20.62 | 250,262 |
| 2021-01-08 | $20.99 | $21.47 | $20.20 | $20.65 | $20.65 | 413,531 |
| 2021-01-07 | $19.69 | $21.45 | $19.69 | $21.16 | $21.16 | 417,567 |
| 2021-01-06 | $19.85 | $20.27 | $18.82 | $19.69 | $19.69 | 840,350 |
| 2021-01-05 | $19.55 | $20.12 | $18.88 | $19.02 | $19.02 | 744,921 |
| 2021-01-04 | $20.31 | $20.50 | $19.36 | $19.60 | $19.60 | 462,886 |
| 2020-12-31 | $20.05 | $20.37 | $19.25 | $20.16 | $20.16 | 922,536 |
| 2020-12-30 | $21.34 | $21.34 | $19.21 | $19.99 | $19.99 | 1,621,422 |
| 2020-12-29 | $22.98 | $23.59 | $20.75 | $21.37 | $21.37 | 600,566 |
| 2020-12-28 | $24.00 | $24.03 | $22.27 | $23.05 | $23.05 | 559,092 |
| 2020-12-24 | $23.89 | $24.53 | $23.36 | $23.75 | $23.75 | 141,039 |
| 2020-12-23 | $25.59 | $25.59 | $23.33 | $23.90 | $23.90 | 591,633 |
| 2020-12-22 | $23.48 | $25.65 | $23.31 | $25.13 | $25.13 | 651,270 |
| 2020-12-21 | $20.85 | $23.63 | $20.22 | $23.49 | $23.49 | 469,476 |
| 2020-12-18 | $21.01 | $21.68 | $19.88 | $21.12 | $21.12 | 1,335,096 |
| 2020-12-17 | $21.88 | $21.98 | $20.20 | $20.42 | $20.42 | 339,960 |
| 2020-12-16 | $21.02 | $22.00 | $20.30 | $21.71 | $21.71 | 997,051 |
| 2020-12-15 | $21.07 | $21.10 | $19.48 | $19.76 | $19.76 | 590,933 |
| 2020-12-14 | $21.89 | $22.33 | $20.78 | $20.92 | $20.92 | 750,710 |
| 2020-12-11 | $23.42 | $23.91 | $20.89 | $21.52 | $21.52 | 2,399,981 |
| 2020-12-10 | $21.89 | $22.24 | $20.62 | $21.56 | $21.56 | 504,823 |
| 2020-12-09 | $24.48 | $24.48 | $22.50 | $23.44 | $23.44 | 349,034 |
| 2020-12-08 | $22.91 | $24.50 | $22.38 | $24.45 | $24.45 | 225,051 |
| 2020-12-07 | $23.17 | $23.90 | $22.61 | $22.91 | $22.91 | 384,577 |
| 2020-12-04 | $21.29 | $22.41 | $21.07 | $22.41 | $22.41 | 293,513 |
| 2020-12-03 | $21.68 | $22.86 | $21.04 | $21.30 | $21.30 | 235,884 |
| 2020-12-02 | $23.45 | $23.45 | $21.51 | $21.99 | $21.99 | 239,383 |
| 2020-12-01 | $24.02 | $24.90 | $22.90 | $23.17 | $23.17 | 405,172 |
| 2020-11-30 | $24.08 | $24.73 | $22.79 | $24.16 | $24.16 | 704,489 |
| 2020-11-27 | $23.49 | $24.96 | $23.20 | $23.85 | $23.85 | 218,452 |
| 2020-11-25 | $22.51 | $23.61 | $22.05 | $23.13 | $23.13 | 157,514 |
| 2020-11-24 | $22.03 | $22.80 | $21.67 | $22.23 | $22.23 | 325,782 |
| 2020-11-23 | $21.99 | $22.60 | $21.60 | $22.05 | $22.05 | 185,095 |
| 2020-11-20 | $21.25 | $21.87 | $20.30 | $21.73 | $21.73 | 464,526 |
| 2020-11-19 | $22.19 | $23.75 | $21.00 | $21.50 | $21.50 | 266,057 |
| 2020-11-18 | $21.59 | $23.14 | $21.44 | $22.17 | $22.17 | 1,312,268 |
| 2020-11-17 | $21.76 | $22.15 | $21.36 | $21.86 | $21.86 | 380,033 |
| 2020-11-16 | $22.56 | $22.79 | $21.46 | $21.96 | $21.96 | 365,457 |
| 2020-11-13 | $23.10 | $23.29 | $22.04 | $22.21 | $22.21 | 261,085 |
| 2020-11-12 | $22.53 | $24.02 | $22.29 | $22.68 | $22.68 | 407,279 |
| 2020-11-11 | $22.70 | $22.97 | $20.86 | $22.42 | $22.42 | 255,361 |
| 2020-11-10 | $21.95 | $23.06 | $21.21 | $22.51 | $22.51 | 315,041 |
| 2020-11-09 | $21.97 | $22.95 | $20.73 | $21.52 | $21.52 | 289,078 |
| 2020-11-06 | $23.20 | $23.43 | $21.24 | $21.28 | $21.28 | 247,576 |
| 2020-11-05 | $22.00 | $23.17 | $21.65 | $23.05 | $23.05 | 294,067 |
| 2020-11-04 | $20.03 | $21.98 | $20.03 | $21.22 | $21.22 | 463,862 |
| 2020-11-03 | $19.79 | $20.28 | $18.77 | $20.18 | $20.18 | 235,683 |
| 2020-11-02 | $19.14 | $19.65 | $18.75 | $19.50 | $19.50 | 245,014 |
| 2020-10-30 | $18.51 | $19.25 | $17.44 | $18.95 | $18.95 | 322,913 |
| 2020-10-29 | $18.45 | $18.78 | $18.16 | $18.49 | $18.49 | 241,843 |
| 2020-10-28 | $19.76 | $19.76 | $18.43 | $18.50 | $18.50 | 175,343 |
| 2020-10-27 | $19.31 | $20.28 | $18.95 | $20.27 | $20.27 | 209,438 |
| 2020-10-26 | $19.82 | $20.36 | $19.07 | $19.38 | $19.38 | 145,907 |
| 2020-10-23 | $20.33 | $20.39 | $19.55 | $19.95 | $19.95 | 366,456 |
| 2020-10-22 | $19.59 | $20.38 | $19.40 | $20.21 | $20.21 | 198,775 |
| 2020-10-21 | $20.53 | $20.66 | $18.85 | $19.48 | $19.48 | 428,645 |
| 2020-10-20 | $20.26 | $20.66 | $19.51 | $20.13 | $20.13 | 162,481 |
| 2020-10-19 | $20.92 | $20.99 | $19.88 | $20.04 | $20.04 | 165,153 |
| 2020-10-16 | $20.52 | $21.09 | $20.34 | $20.82 | $20.82 | 113,163 |
| 2020-10-15 | $20.68 | $21.10 | $20.20 | $20.52 | $20.52 | 198,160 |
| 2020-10-14 | $21.59 | $22.17 | $20.93 | $20.97 | $20.97 | 129,201 |
| 2020-10-13 | $21.73 | $22.10 | $20.79 | $21.57 | $21.57 | 137,977 |
| 2020-10-12 | $21.32 | $22.55 | $20.66 | $22.06 | $22.06 | 858,375 |
| 2020-10-09 | $21.33 | $21.94 | $20.63 | $21.14 | $21.14 | 131,842 |
| 2020-10-08 | $22.75 | $22.80 | $20.90 | $21.10 | $21.10 | 504,445 |
| 2020-10-07 | $21.20 | $21.75 | $20.91 | $21.44 | $21.44 | 761,938 |
| 2020-10-06 | $21.26 | $21.90 | $20.89 | $21.03 | $21.03 | 591,464 |
| 2020-10-05 | $20.40 | $21.25 | $20.40 | $21.09 | $21.09 | 350,918 |
| 2020-10-02 | $20.38 | $21.31 | $19.86 | $20.51 | $20.51 | 183,857 |
| 2020-10-01 | $19.87 | $21.31 | $19.65 | $21.03 | $21.03 | 480,576 |
| 2020-09-30 | $20.33 | $20.60 | $19.39 | $19.55 | $19.55 | 392,342 |
| 2020-09-29 | $20.11 | $21.34 | $20.11 | $20.25 | $20.25 | 346,981 |
| 2020-09-28 | $20.20 | $20.28 | $19.33 | $20.04 | $20.04 | 203,496 |
| 2020-09-25 | $19.35 | $20.18 | $19.04 | $19.97 | $19.97 | 217,786 |
| 2020-09-24 | $20.50 | $20.72 | $19.35 | $19.43 | $19.43 | 192,160 |
| 2020-09-23 | $21.11 | $21.27 | $20.35 | $20.44 | $20.44 | 490,312 |
| 2020-09-22 | $21.38 | $21.38 | $19.95 | $21.18 | $21.18 | 303,853 |
| 2020-09-21 | $21.48 | $21.60 | $20.45 | $21.08 | $21.08 | 378,985 |
| 2020-09-18 | $23.20 | $23.25 | $21.26 | $22.00 | $22.00 | 2,572,689 |
| 2020-09-17 | $20.53 | $21.80 | $20.49 | $21.18 | $21.18 | 229,114 |
| 2020-09-16 | $21.86 | $23.23 | $21.06 | $21.15 | $21.15 | 353,624 |
| 2020-09-15 | $21.57 | $21.96 | $21.51 | $21.66 | $21.66 | 217,603 |
| 2020-09-14 | $20.34 | $21.89 | $20.13 | $21.54 | $21.54 | 319,441 |
| 2020-09-11 | $21.60 | $21.65 | $19.77 | $19.89 | $19.89 | 234,286 |
| 2020-09-10 | $21.78 | $22.82 | $20.00 | $21.38 | $21.38 | 568,288 |
| 2020-09-09 | $20.83 | $22.06 | $20.43 | $21.83 | $21.83 | 176,558 |
| 2020-09-08 | $20.04 | $21.32 | $20.04 | $20.51 | $20.51 | 195,822 |
| 2020-09-04 | $21.07 | $21.37 | $19.49 | $20.52 | $20.52 | 206,595 |
| 2020-09-03 | $21.18 | $21.36 | $20.69 | $20.87 | $20.87 | 170,282 |
| 2020-09-02 | $20.89 | $21.97 | $20.72 | $21.81 | $21.81 | 173,021 |
| 2020-09-01 | $22.30 | $22.43 | $19.11 | $20.97 | $20.97 | 592,708 |
| 2020-08-31 | $22.40 | $22.68 | $22.18 | $22.40 | $22.40 | 297,580 |
| 2020-08-28 | $22.18 | $22.49 | $21.85 | $22.30 | $22.30 | 271,938 |
| 2020-08-27 | $22.16 | $22.24 | $21.70 | $21.96 | $21.96 | 215,918 |
| 2020-08-26 | $22.44 | $22.54 | $21.82 | $22.15 | $22.15 | 265,084 |
| 2020-08-25 | $21.65 | $22.51 | $21.16 | $22.34 | $22.34 | 295,332 |
| 2020-08-24 | $21.09 | $21.85 | $20.78 | $21.51 | $21.51 | 546,038 |
| 2020-08-21 | $19.85 | $21.04 | $19.80 | $20.98 | $20.98 | 377,835 |
| 2020-08-20 | $19.46 | $20.08 | $19.00 | $19.95 | $19.95 | 305,483 |
| 2020-08-19 | $18.03 | $19.65 | $17.87 | $19.62 | $19.62 | 645,850 |
| 2020-08-18 | $16.52 | $18.42 | $16.48 | $18.22 | $18.22 | 407,579 |
| 2020-08-17 | $15.62 | $16.65 | $15.62 | $16.50 | $16.50 | 250,695 |
| 2020-08-14 | $17.41 | $17.41 | $14.16 | $15.69 | $15.69 | 1,076,455 |
| 2020-08-13 | $16.87 | $17.56 | $16.87 | $17.45 | $17.45 | 115,019 |
| 2020-08-12 | $17.24 | $17.56 | $16.55 | $17.04 | $17.04 | 312,384 |
| 2020-08-11 | $18.08 | $18.08 | $16.90 | $16.96 | $16.96 | 218,570 |
| 2020-08-10 | $18.00 | $18.16 | $17.68 | $18.03 | $18.03 | 187,488 |
| 2020-08-07 | $16.50 | $18.28 | $16.33 | $17.96 | $17.96 | 356,776 |
| 2020-08-06 | $16.54 | $16.98 | $16.20 | $16.45 | $16.45 | 193,493 |
| 2020-08-05 | $16.30 | $16.60 | $16.00 | $16.58 | $16.58 | 278,363 |
| 2020-08-04 | $16.38 | $16.74 | $15.93 | $16.16 | $16.16 | 143,583 |
| 2020-08-03 | $15.82 | $16.60 | $15.67 | $16.49 | $16.49 | 156,875 |
| 2020-07-31 | $16.26 | $16.31 | $15.48 | $15.73 | $15.73 | 336,883 |
| 2020-07-30 | $15.50 | $16.27 | $15.45 | $16.22 | $16.22 | 268,089 |
| 2020-07-29 | $16.28 | $16.28 | $15.50 | $15.64 | $15.64 | 352,446 |
| 2020-07-28 | $15.63 | $16.37 | $15.46 | $16.24 | $16.24 | 224,319 |
| 2020-07-27 | $15.58 | $15.79 | $15.03 | $15.76 | $15.76 | 110,345 |
| 2020-07-24 | $16.12 | $16.66 | $15.33 | $15.48 | $15.48 | 210,537 |
| 2020-07-23 | $16.81 | $17.33 | $16.19 | $16.28 | $16.28 | 162,000 |
| 2020-07-22 | $17.18 | $17.36 | $16.75 | $16.90 | $16.90 | 179,573 |
| 2020-07-21 | $16.90 | $17.58 | $16.58 | $17.24 | $17.24 | 242,463 |
| 2020-07-20 | $16.50 | $17.07 | $16.38 | $16.74 | $16.74 | 263,869 |
| 2020-07-17 | $16.35 | $16.94 | $16.35 | $16.53 | $16.53 | 161,600 |
| 2020-07-16 | $16.66 | $16.81 | $16.07 | $16.37 | $16.37 | 186,800 |
| 2020-07-15 | $16.75 | $17.04 | $16.24 | $16.96 | $16.97 | 260,600 |
| 2020-07-14 | $15.21 | $15.70 | $14.90 | $15.59 | $15.59 | 187,400 |
| 2020-07-13 | $16.31 | $16.41 | $15.15 | $15.19 | $15.19 | 497,600 |
| 2020-07-10 | $17.44 | $17.60 | $16.14 | $16.29 | $16.29 | 312,100 |
| 2020-07-09 | $18.66 | $18.73 | $17.12 | $17.49 | $17.49 | 330,300 |
| 2020-07-08 | $18.48 | $18.97 | $18.35 | $18.64 | $18.64 | 188,000 |
| 2020-07-07 | $18.06 | $18.99 | $17.92 | $18.35 | $18.35 | 281,300 |
| 2020-07-06 | $17.94 | $18.24 | $17.81 | $18.06 | $18.06 | 261,200 |
| 2020-07-02 | $17.75 | $17.90 | $17.31 | $17.75 | $17.75 | 285,500 |
| 2020-07-01 | $17.63 | $18.08 | $17.05 | $17.51 | $17.51 | 264,400 |
| 2020-06-30 | $17.39 | $17.82 | $17.06 | $17.66 | $17.66 | 521,400 |
| 2020-06-29 | $18.83 | $18.83 | $17.00 | $17.39 | $17.39 | 372,000 |
| 2020-06-26 | $18.77 | $18.79 | $17.92 | $18.54 | $18.54 | 1,300,334 |
| 2020-06-25 | $17.75 | $19.67 | $17.75 | $18.84 | $18.84 | 614,922 |
| 2020-06-24 | $17.53 | $17.96 | $16.66 | $17.72 | $17.72 | 472,312 |
| 2020-06-23 | $17.32 | $18.34 | $17.28 | $17.63 | $17.63 | 355,332 |
| 2020-06-22 | $17.49 | $17.66 | $16.48 | $17.18 | $17.18 | 495,998 |
| 2020-06-19 | $17.95 | $18.19 | $17.22 | $17.44 | $17.44 | 643,646 |
| 2020-06-18 | $16.35 | $18.70 | $16.35 | $17.73 | $17.73 | 1,156,346 |
| 2020-06-17 | $16.49 | $16.83 | $16.08 | $16.19 | $16.19 | 232,491 |
| 2020-06-16 | $16.80 | $17.15 | $16.17 | $16.49 | $16.49 | 380,917 |
| 2020-06-15 | $15.99 | $16.62 | $15.70 | $16.10 | $16.10 | 1,003,201 |
| 2020-06-12 | $15.98 | $16.39 | $15.69 | $16.18 | $16.18 | 412,940 |
| 2020-06-11 | $15.84 | $16.26 | $15.29 | $15.61 | $15.61 | 505,120 |
| 2020-06-10 | $16.00 | $17.01 | $15.96 | $16.20 | $16.20 | 339,884 |
| 2020-06-09 | $16.13 | $17.00 | $16.02 | $16.07 | $16.07 | 314,313 |
| 2020-06-08 | $16.04 | $16.34 | $15.62 | $16.24 | $16.24 | 362,760 |
| 2020-06-05 | $16.23 | $17.06 | $15.75 | $16.05 | $16.05 | 473,477 |
| 2020-06-04 | $15.35 | $16.62 | $15.28 | $16.22 | $16.22 | 715,217 |
| 2020-06-03 | $16.70 | $16.85 | $15.43 | $15.50 | $15.50 | 408,472 |
| 2020-06-02 | $16.47 | $17.05 | $16.26 | $16.77 | $16.77 | 790,698 |
| 2020-06-01 | $16.24 | $17.56 | $16.24 | $16.52 | $16.52 | 748,601 |
| 2020-05-29 | $16.59 | $16.97 | $16.01 | $16.53 | $16.53 | 321,657 |
| 2020-05-28 | $16.90 | $17.84 | $16.47 | $16.54 | $16.54 | 786,519 |
| 2020-05-27 | $15.80 | $16.96 | $15.51 | $16.84 | $16.84 | 917,631 |
| 2020-05-26 | $16.40 | $16.52 | $15.72 | $15.90 | $15.90 | 620,498 |
| 2020-05-22 | $16.23 | $16.53 | $15.23 | $15.84 | $15.84 | 437,458 |
| 2020-05-21 | $15.59 | $16.21 | $15.56 | $16.00 | $16.00 | 407,418 |
| 2020-05-20 | $17.13 | $17.23 | $14.97 | $15.38 | $15.38 | 611,747 |
| 2020-05-19 | $16.52 | $17.22 | $16.28 | $17.05 | $17.05 | 545,550 |
| 2020-05-18 | $16.81 | $16.98 | $16.24 | $16.50 | $16.50 | 1,263,126 |
| 2020-05-15 | $16.35 | $16.50 | $15.82 | $16.20 | $16.20 | 775,624 |
| 2020-05-14 | $15.50 | $16.37 | $15.05 | $16.28 | $16.28 | 699,379 |
| 2020-05-13 | $16.00 | $17.10 | $15.62 | $16.07 | $16.07 | 1,020,429 |
| 2020-05-12 | $14.99 | $17.33 | $14.55 | $16.00 | $16.00 | 3,745,915 |
| 2020-05-11 | $13.65 | $15.40 | $13.54 | $14.63 | $14.63 | 4,887,324 |
| 2020-05-08 | $9.84 | $16.82 | $9.65 | $14.20 | $14.20 | 35,357,433 |
| 2020-05-07 | $8.23 | $8.23 | $7.61 | $7.73 | $7.73 | 84,496 |
| 2020-05-06 | $8.34 | $8.49 | $7.95 | $8.11 | $8.11 | 94,014 |
| 2020-05-05 | $7.69 | $8.35 | $7.67 | $8.26 | $8.26 | 164,958 |
| 2020-05-04 | $6.65 | $7.66 | $6.62 | $7.62 | $7.62 | 154,422 |
| 2020-05-01 | $6.65 | $6.65 | $6.13 | $6.62 | $6.62 | 111,362 |
| 2020-04-30 | $7.20 | $7.20 | $6.67 | $6.75 | $6.75 | 114,956 |
| 2020-04-29 | $7.09 | $7.47 | $7.00 | $7.11 | $7.11 | 132,573 |
| 2020-04-28 | $6.68 | $7.01 | $6.50 | $6.98 | $6.98 | 168,115 |
| 2020-04-27 | $6.53 | $6.73 | $6.44 | $6.48 | $6.48 | 172,822 |
| 2020-04-24 | $6.74 | $6.74 | $6.45 | $6.51 | $6.51 | 75,358 |
| 2020-04-23 | $6.94 | $7.04 | $6.72 | $6.75 | $6.75 | 138,168 |
| 2020-04-22 | $6.68 | $7.00 | $6.47 | $6.85 | $6.85 | 106,101 |
| 2020-04-21 | $6.69 | $6.78 | $6.48 | $6.59 | $6.59 | 49,564 |
| 2020-04-20 | $7.04 | $7.44 | $6.80 | $6.84 | $6.84 | 108,515 |
| 2020-04-17 | $7.22 | $7.72 | $7.09 | $7.21 | $7.21 | 141,856 |
| 2020-04-16 | $6.87 | $7.14 | $6.61 | $7.11 | $7.11 | 93,403 |
| 2020-04-15 | $6.93 | $7.10 | $6.68 | $6.82 | $6.82 | 147,784 |
| 2020-04-14 | $7.12 | $7.35 | $6.97 | $7.15 | $7.15 | 112,264 |
| 2020-04-13 | $6.87 | $7.05 | $6.83 | $6.98 | $6.98 | 66,466 |
| 2020-04-09 | $6.95 | $7.17 | $6.66 | $6.95 | $6.95 | 119,433 |
| 2020-04-08 | $6.57 | $6.94 | $6.39 | $6.88 | $6.88 | 131,798 |
| 2020-04-07 | $6.82 | $6.90 | $6.36 | $6.47 | $6.47 | 121,039 |
| 2020-04-06 | $6.44 | $6.86 | $6.29 | $6.72 | $6.72 | 137,337 |
| 2020-04-03 | $6.22 | $6.34 | $6.00 | $6.19 | $6.19 | 131,945 |
| 2020-04-02 | $6.15 | $6.54 | $6.02 | $6.25 | $6.25 | 142,641 |
| 2020-04-01 | $6.77 | $6.95 | $6.02 | $6.23 | $6.23 | 172,567 |
| 2020-03-31 | $7.16 | $7.36 | $6.86 | $7.06 | $7.06 | 297,787 |
| 2020-03-30 | $6.48 | $7.19 | $6.28 | $7.17 | $7.17 | 139,451 |
| 2020-03-27 | $6.09 | $6.67 | $5.81 | $6.42 | $6.42 | 140,178 |
| 2020-03-26 | $6.22 | $6.59 | $6.12 | $6.33 | $6.33 | 165,046 |
| 2020-03-25 | $6.20 | $6.43 | $6.02 | $6.20 | $6.20 | 210,000 |
| 2020-03-24 | $6.25 | $6.43 | $5.91 | $6.21 | $6.21 | 95,879 |
| 2020-03-23 | $5.89 | $6.12 | $5.44 | $6.00 | $6.00 | 130,863 |
| 2020-03-20 | $6.00 | $6.56 | $5.65 | $5.65 | $5.65 | 202,850 |
| 2020-03-19 | $5.39 | $6.91 | $5.39 | $5.99 | $5.99 | 185,312 |
| 2020-03-18 | $6.38 | $6.57 | $5.30 | $5.40 | $5.40 | 148,785 |
| 2020-03-17 | $6.98 | $6.98 | $6.39 | $6.70 | $6.70 | 182,478 |
| 2020-03-16 | $6.50 | $7.41 | $6.50 | $6.82 | $6.82 | 196,723 |
| 2020-03-13 | $6.70 | $7.95 | $6.70 | $7.90 | $7.90 | 240,860 |
| 2020-03-12 | $6.66 | $7.00 | $6.56 | $6.68 | $6.68 | 195,056 |
| 2020-03-11 | $7.33 | $7.48 | $6.61 | $7.16 | $7.16 | 392,574 |
| 2020-03-10 | $7.70 | $7.74 | $7.35 | $7.63 | $7.63 | 105,466 |
| 2020-03-09 | $7.58 | $8.06 | $7.45 | $7.52 | $7.52 | 128,823 |
| 2020-03-06 | $8.25 | $8.44 | $7.96 | $8.11 | $8.11 | 89,937 |
| 2020-03-05 | $8.80 | $8.92 | $8.44 | $8.50 | $8.50 | 126,778 |
| 2020-03-04 | $8.00 | $9.24 | $7.97 | $9.03 | $9.03 | 173,101 |
| 2020-03-03 | $7.93 | $8.37 | $7.80 | $7.98 | $7.98 | 128,360 |
| 2020-03-02 | $7.83 | $7.95 | $7.66 | $7.92 | $7.92 | 104,695 |
| 2020-02-28 | $7.59 | $7.92 | $7.50 | $7.80 | $7.80 | 195,239 |
| 2020-02-27 | $8.20 | $8.20 | $7.68 | $7.82 | $7.82 | 313,363 |
| 2020-02-26 | $8.65 | $8.70 | $8.21 | $8.32 | $8.32 | 221,124 |
| 2020-02-25 | $8.89 | $9.00 | $8.39 | $8.56 | $8.56 | 165,663 |
| 2020-02-24 | $8.82 | $8.94 | $8.64 | $8.89 | $8.89 | 78,439 |
| 2020-02-21 | $9.26 | $9.26 | $8.92 | $9.06 | $9.06 | 105,243 |
| 2020-02-20 | $8.80 | $9.30 | $8.69 | $9.22 | $9.22 | 144,167 |
| 2020-02-19 | $8.61 | $8.84 | $8.51 | $8.82 | $8.82 | 91,768 |
| 2020-02-18 | $8.36 | $8.66 | $8.19 | $8.59 | $8.59 | 120,944 |
| 2020-02-14 | $8.56 | $8.67 | $8.28 | $8.35 | $8.35 | 159,884 |
| 2020-02-13 | $8.33 | $8.63 | $8.24 | $8.59 | $8.59 | 88,632 |
| 2020-02-12 | $8.43 | $8.47 | $8.23 | $8.34 | $8.34 | 120,029 |
| 2020-02-11 | $8.45 | $8.60 | $8.27 | $8.38 | $8.38 | 139,250 |
| 2020-02-10 | $8.26 | $8.44 | $8.01 | $8.37 | $8.37 | 78,414 |
| 2020-02-07 | $8.25 | $8.47 | $8.07 | $8.22 | $8.22 | 216,390 |
| 2020-02-06 | $8.28 | $8.58 | $8.09 | $8.38 | $8.38 | 174,953 |
| 2020-02-05 | $8.03 | $8.38 | $8.01 | $8.24 | $8.24 | 128,257 |
| 2020-02-04 | $7.95 | $8.05 | $7.81 | $7.98 | $7.98 | 132,933 |
| 2020-02-03 | $7.58 | $7.99 | $7.50 | $7.87 | $7.87 | 199,893 |
| 2020-01-31 | $7.33 | $7.57 | $7.22 | $7.55 | $7.55 | 157,034 |
| 2020-01-30 | $7.55 | $7.57 | $7.26 | $7.34 | $7.34 | 179,459 |
| 2020-01-29 | $7.41 | $7.62 | $7.29 | $7.58 | $7.58 | 116,382 |
| 2020-01-28 | $7.29 | $7.42 | $7.15 | $7.40 | $7.40 | 78,809 |
| 2020-01-27 | $7.43 | $7.43 | $7.18 | $7.26 | $7.26 | 203,702 |
| 2020-01-24 | $7.46 | $7.70 | $7.38 | $7.52 | $7.52 | 255,622 |
| 2020-01-23 | $7.61 | $7.61 | $7.27 | $7.43 | $7.43 | 194,876 |
| 2020-01-22 | $7.43 | $7.66 | $7.30 | $7.63 | $7.63 | 138,486 |
| 2020-01-21 | $7.35 | $7.47 | $7.24 | $7.43 | $7.43 | 170,624 |
| 2020-01-17 | $7.22 | $7.46 | $7.11 | $7.30 | $7.30 | 223,650 |
| 2020-01-16 | $7.19 | $7.32 | $6.99 | $7.16 | $7.16 | 182,318 |
| 2020-01-15 | $6.91 | $7.39 | $6.86 | $7.16 | $7.16 | 287,332 |
| 2020-01-14 | $6.71 | $7.07 | $6.64 | $6.87 | $6.87 | 111,243 |
| 2020-01-13 | $6.95 | $6.95 | $6.65 | $6.71 | $6.71 | 102,225 |
| 2020-01-10 | $7.07 | $7.10 | $6.84 | $6.93 | $6.93 | 373,453 |
| 2020-01-09 | $6.98 | $7.13 | $6.90 | $7.02 | $7.02 | 176,731 |
| 2020-01-08 | $6.98 | $7.06 | $6.76 | $6.94 | $6.94 | 133,618 |
| 2020-01-07 | $6.83 | $7.60 | $6.83 | $6.97 | $6.97 | 278,759 |
| 2020-01-06 | $6.64 | $6.98 | $6.57 | $6.69 | $6.69 | 151,936 |
| 2020-01-03 | $6.93 | $7.02 | $6.52 | $6.59 | $6.59 | 350,024 |
| 2020-01-02 | $7.09 | $7.09 | $6.90 | $6.93 | $6.93 | 167,145 |
| 2019-12-31 | $7.11 | $7.21 | $6.90 | $7.05 | $7.05 | 350,044 |
| 2019-12-30 | $7.02 | $7.28 | $6.83 | $7.16 | $7.16 | 266,836 |
| 2019-12-27 | $7.33 | $7.44 | $6.96 | $7.00 | $7.00 | 474,002 |
| 2019-12-26 | $7.42 | $7.50 | $7.18 | $7.28 | $7.28 | 158,270 |
| 2019-12-24 | $7.22 | $7.50 | $7.07 | $7.47 | $7.47 | 120,060 |
| 2019-12-23 | $7.41 | $7.50 | $7.15 | $7.20 | $7.20 | 275,682 |
| 2019-12-20 | $7.15 | $7.51 | $7.05 | $7.43 | $7.43 | 698,330 |
| 2019-12-19 | $7.09 | $7.37 | $6.94 | $7.14 | $7.14 | 216,492 |
| 2019-12-18 | $7.04 | $7.24 | $6.92 | $7.10 | $7.10 | 248,768 |
| 2019-12-17 | $7.39 | $7.58 | $6.96 | $7.06 | $7.06 | 305,955 |
| 2019-12-16 | $7.35 | $7.53 | $7.20 | $7.38 | $7.38 | 254,732 |
| 2019-12-13 | $7.30 | $7.65 | $7.00 | $7.33 | $7.33 | 332,631 |
| 2019-12-12 | $7.11 | $7.32 | $6.81 | $7.31 | $7.31 | 308,361 |
| 2019-12-11 | $7.58 | $7.67 | $7.00 | $7.11 | $7.11 | 429,733 |
| 2019-12-10 | $7.60 | $7.71 | $7.41 | $7.54 | $7.54 | 426,555 |
| 2019-12-09 | $7.80 | $7.95 | $7.55 | $7.63 | $7.63 | 395,375 |
| 2019-12-06 | $7.68 | $8.01 | $7.59 | $7.69 | $7.69 | 490,321 |
| 2019-12-05 | $7.70 | $8.07 | $7.27 | $7.64 | $7.64 | 1,734,344 |
| 2019-12-04 | $5.50 | $8.98 | $5.40 | $8.11 | $8.11 | 19,080,709 |
| 2019-12-03 | $7.82 | $8.13 | $4.47 | $4.69 | $4.69 | 3,880,973 |
| 2019-12-02 | $8.71 | $9.06 | $8.40 | $8.85 | $8.85 | 468,449 |
| 2019-11-29 | $8.72 | $8.78 | $8.27 | $8.70 | $8.70 | 342,562 |
| 2019-11-27 | $7.75 | $9.04 | $7.39 | $8.70 | $8.70 | 1,774,656 |
| 2019-11-26 | $8.25 | $8.29 | $7.76 | $7.80 | $7.80 | 526,439 |
| 2019-11-25 | $9.46 | $9.62 | $8.27 | $8.34 | $8.34 | 499,147 |
| 2019-11-22 | $10.16 | $10.32 | $9.39 | $9.47 | $9.47 | 239,623 |
| 2019-11-21 | $10.28 | $10.47 | $10.05 | $10.13 | $10.13 | 264,037 |
| 2019-11-20 | $10.72 | $10.91 | $10.18 | $10.26 | $10.26 | 199,217 |
| 2019-11-19 | $10.38 | $10.85 | $9.69 | $10.64 | $10.64 | 520,344 |
| 2019-11-18 | $10.60 | $10.60 | $9.94 | $10.20 | $10.20 | 285,123 |
| 2019-11-15 | $10.84 | $10.97 | $10.57 | $10.68 | $10.68 | 237,690 |
| 2019-11-14 | $10.39 | $10.86 | $10.39 | $10.80 | $10.80 | 271,039 |
| 2019-11-13 | $10.14 | $10.54 | $10.00 | $10.37 | $10.37 | 334,516 |
| 2019-11-12 | $10.56 | $10.69 | $9.90 | $10.15 | $10.15 | 219,627 |
| 2019-11-11 | $10.16 | $10.64 | $9.83 | $10.56 | $10.56 | 171,094 |
| 2019-11-08 | $9.90 | $11.07 | $9.62 | $10.12 | $10.12 | 953,984 |
| 2019-11-07 | $12.00 | $12.47 | $9.76 | $9.93 | $9.93 | 331,459 |
| 2019-11-06 | $12.31 | $12.31 | $11.51 | $11.60 | $11.60 | 192,517 |
| 2019-11-05 | $12.84 | $12.88 | $12.16 | $12.31 | $12.31 | 147,976 |
| 2019-11-04 | $13.44 | $13.64 | $12.73 | $12.85 | $12.85 | 78,522 |
| 2019-11-01 | $13.39 | $13.77 | $13.34 | $13.45 | $13.45 | 91,478 |
| 2019-10-31 | $12.42 | $13.67 | $12.42 | $13.45 | $13.45 | 93,893 |
| 2019-10-30 | $12.68 | $12.70 | $12.23 | $12.44 | $12.44 | 188,230 |
| 2019-10-29 | $12.17 | $12.93 | $11.98 | $12.65 | $12.65 | 143,388 |
| 2019-10-28 | $12.12 | $12.22 | $11.70 | $12.18 | $12.18 | 144,506 |
| 2019-10-25 | $12.04 | $12.15 | $12.00 | $12.02 | $12.02 | 107,950 |
| 2019-10-24 | $12.00 | $12.31 | $11.85 | $12.04 | $12.04 | 86,782 |
| 2019-10-23 | $12.00 | $12.42 | $11.88 | $12.01 | $12.01 | 86,068 |
| 2019-10-22 | $12.05 | $12.47 | $11.82 | $11.99 | $11.99 | 127,931 |
| 2019-10-21 | $11.74 | $12.14 | $11.43 | $12.01 | $12.01 | 90,515 |
| 2019-10-18 | $11.99 | $12.11 | $11.31 | $11.59 | $11.59 | 87,482 |
| 2019-10-17 | $12.05 | $12.46 | $12.02 | $12.07 | $12.07 | 112,890 |
| 2019-10-16 | $11.74 | $12.17 | $11.45 | $11.95 | $11.95 | 133,321 |
| 2019-10-15 | $11.49 | $11.86 | $11.19 | $11.72 | $11.72 | 108,236 |
| 2019-10-14 | $10.78 | $11.46 | $10.63 | $11.40 | $11.40 | 161,733 |
| 2019-10-11 | $11.64 | $12.08 | $10.77 | $10.81 | $10.81 | 199,706 |
| 2019-10-10 | $11.45 | $11.64 | $11.28 | $11.55 | $11.55 | 71,604 |
| 2019-10-09 | $11.57 | $11.76 | $11.39 | $11.50 | $11.50 | 96,399 |
| 2019-10-08 | $11.82 | $11.82 | $11.37 | $11.53 | $11.53 | 122,169 |
| 2019-10-07 | $12.21 | $12.32 | $11.74 | $11.91 | $11.91 | 224,177 |
| 2019-10-04 | $12.06 | $12.27 | $11.68 | $12.20 | $12.20 | 119,376 |
| 2019-10-03 | $12.36 | $12.97 | $11.86 | $12.06 | $12.06 | 167,928 |
| 2019-10-02 | $11.81 | $12.43 | $11.49 | $12.39 | $12.39 | 164,658 |
| 2019-10-01 | $11.98 | $12.22 | $11.52 | $11.88 | $11.88 | 152,163 |
| 2019-09-30 | $13.10 | $13.10 | $11.85 | $12.01 | $12.01 | 193,995 |
| 2019-09-27 | $14.25 | $14.53 | $13.01 | $13.15 | $13.15 | 241,547 |
| 2019-09-26 | $14.96 | $15.19 | $14.21 | $14.32 | $14.32 | 94,027 |
| 2019-09-25 | $14.04 | $15.16 | $13.82 | $15.03 | $15.03 | 199,858 |
| 2019-09-24 | $13.58 | $14.35 | $13.58 | $14.04 | $14.04 | 219,824 |
| 2019-09-23 | $13.79 | $14.28 | $13.42 | $14.13 | $14.13 | 179,795 |
| 2019-09-20 | $13.79 | $13.94 | $13.67 | $13.81 | $13.81 | 300,896 |
| 2019-09-19 | $13.85 | $14.34 | $13.65 | $13.78 | $13.78 | 96,493 |
| 2019-09-18 | $14.52 | $14.60 | $13.42 | $13.85 | $13.85 | 150,770 |
| 2019-09-17 | $14.75 | $14.84 | $14.47 | $14.58 | $14.58 | 141,516 |
| 2019-09-16 | $14.55 | $15.14 | $14.26 | $14.42 | $14.42 | 146,880 |
| 2019-09-13 | $14.59 | $14.90 | $14.21 | $14.82 | $14.82 | 129,313 |
| 2019-09-12 | $14.15 | $14.75 | $14.13 | $14.52 | $14.52 | 138,123 |
| 2019-09-11 | $13.85 | $14.28 | $13.58 | $14.16 | $14.16 | 244,798 |
| 2019-09-10 | $16.50 | $16.67 | $13.16 | $13.72 | $13.72 | 470,020 |
| 2019-09-09 | $15.61 | $16.66 | $15.56 | $16.56 | $16.56 | 401,827 |
| 2019-09-06 | $15.20 | $15.78 | $14.85 | $15.56 | $15.56 | 181,087 |
| 2019-09-05 | $14.88 | $15.35 | $14.68 | $15.10 | $15.10 | 354,992 |
| 2019-09-04 | $14.31 | $15.04 | $14.31 | $14.72 | $14.72 | 198,504 |
| 2019-09-03 | $12.92 | $14.34 | $12.92 | $14.24 | $14.24 | 448,852 |
| 2019-08-30 | $12.27 | $13.07 | $12.09 | $13.03 | $13.03 | 185,012 |
| 2019-08-29 | $12.79 | $12.92 | $12.19 | $12.22 | $12.22 | 247,615 |
| 2019-08-28 | $13.10 | $13.23 | $12.59 | $12.69 | $12.69 | 195,772 |
| 2019-08-27 | $13.00 | $13.43 | $12.96 | $13.14 | $13.14 | 279,295 |
| 2019-08-26 | $12.87 | $13.48 | $12.54 | $12.98 | $12.98 | 248,142 |
| 2019-08-23 | $12.57 | $13.05 | $12.37 | $12.68 | $12.68 | 636,747 |
| 2019-08-22 | $11.89 | $12.80 | $11.89 | $12.56 | $12.56 | 756,776 |
| 2019-08-21 | $11.87 | $12.23 | $11.72 | $11.85 | $11.85 | 177,283 |
| 2019-08-20 | $11.12 | $11.84 | $11.12 | $11.77 | $11.77 | 173,862 |
| 2019-08-19 | $10.31 | $11.12 | $10.26 | $11.04 | $11.04 | 124,734 |
| 2019-08-16 | $10.01 | $10.59 | $10.01 | $10.24 | $10.24 | 99,325 |
| 2019-08-15 | $9.91 | $10.19 | $9.65 | $9.99 | $9.99 | 121,646 |
| 2019-08-14 | $9.57 | $10.00 | $9.57 | $9.89 | $9.89 | 126,475 |
| 2019-08-13 | $9.45 | $9.84 | $9.30 | $9.70 | $9.70 | 178,117 |
| 2019-08-12 | $9.33 | $9.61 | $9.14 | $9.41 | $9.41 | 214,287 |
| 2019-08-09 | $9.83 | $9.95 | $9.39 | $9.42 | $9.42 | 161,050 |
| 2019-08-08 | $9.85 | $10.10 | $9.60 | $9.77 | $9.77 | 251,108 |
| 2019-08-07 | $9.00 | $10.34 | $9.00 | $9.90 | $9.90 | 217,362 |
| 2019-08-06 | $8.80 | $9.96 | $8.26 | $9.69 | $9.69 | 168,746 |
| 2019-08-05 | $10.29 | $10.41 | $10.01 | $10.05 | $10.05 | 120,299 |
| 2019-08-02 | $10.50 | $10.61 | $10.09 | $10.35 | $10.35 | 102,576 |
| 2019-08-01 | $11.02 | $11.13 | $10.42 | $10.56 | $10.56 | 194,956 |
| 2019-07-31 | $11.15 | $11.20 | $11.00 | $11.02 | $11.02 | 85,016 |
| 2019-07-30 | $11.11 | $11.24 | $10.95 | $11.10 | $11.10 | 90,444 |
| 2019-07-29 | $11.66 | $11.69 | $11.14 | $11.20 | $11.20 | 101,315 |
| 2019-07-26 | $11.76 | $11.76 | $11.46 | $11.73 | $11.73 | 141,084 |
| 2019-07-25 | $12.23 | $12.25 | $11.60 | $11.74 | $11.74 | 172,955 |
| 2019-07-24 | $12.35 | $12.45 | $11.95 | $12.32 | $12.32 | 194,300 |
| 2019-07-23 | $12.95 | $12.95 | $12.02 | $12.32 | $12.32 | 157,663 |
| 2019-07-22 | $13.08 | $13.08 | $12.70 | $12.94 | $12.94 | 165,665 |
| 2019-07-19 | $13.19 | $13.48 | $13.10 | $13.14 | $13.14 | 271,447 |
| 2019-07-18 | $13.28 | $13.35 | $13.10 | $13.29 | $13.29 | 66,811 |
| 2019-07-17 | $13.22 | $13.42 | $13.03 | $13.25 | $13.25 | 138,763 |
| 2019-07-16 | $13.10 | $13.35 | $13.01 | $13.21 | $13.21 | 112,905 |
| 2019-07-15 | $13.24 | $13.24 | $12.85 | $13.15 | $13.15 | 79,075 |
| 2019-07-12 | $13.67 | $13.75 | $13.04 | $13.23 | $13.23 | 116,566 |
| 2019-07-11 | $13.23 | $14.03 | $13.05 | $13.65 | $13.65 | 898,218 |
| 2019-07-10 | $12.98 | $13.34 | $12.86 | $13.21 | $13.21 | 154,838 |
| 2019-07-09 | $13.10 | $13.55 | $12.70 | $12.98 | $12.98 | 211,365 |
| 2019-07-08 | $13.86 | $13.86 | $12.86 | $13.38 | $13.38 | 409,951 |
| 2019-07-05 | $12.46 | $13.05 | $12.34 | $12.84 | $12.84 | 171,092 |
| 2019-07-03 | $12.52 | $12.74 | $12.28 | $12.50 | $12.50 | 87,126 |
| 2019-07-02 | $12.55 | $12.78 | $12.27 | $12.48 | $12.48 | 207,577 |
| 2019-07-01 | $12.10 | $12.74 | $11.66 | $12.45 | $12.45 | 290,286 |
| 2019-06-28 | $11.99 | $12.24 | $11.74 | $12.11 | $12.11 | 2,359,127 |
| 2019-06-27 | $11.59 | $12.08 | $11.58 | $11.98 | $11.98 | 116,496 |
| 2019-06-26 | $11.62 | $11.78 | $11.33 | $11.58 | $11.58 | 141,093 |
| 2019-06-25 | $11.87 | $12.12 | $11.45 | $11.55 | $11.55 | 124,526 |
| 2019-06-24 | $11.93 | $11.99 | $11.72 | $11.82 | $11.82 | 109,514 |
| 2019-06-21 | $11.46 | $12.29 | $11.18 | $12.02 | $12.02 | 194,884 |
| 2019-06-20 | $12.22 | $12.34 | $11.48 | $11.54 | $11.54 | 115,934 |
| 2019-06-19 | $12.00 | $12.23 | $11.88 | $12.06 | $12.06 | 70,601 |
| 2019-06-18 | $12.02 | $12.14 | $11.78 | $11.90 | $11.90 | 74,647 |
| 2019-06-17 | $11.65 | $11.91 | $11.48 | $11.86 | $11.86 | 146,307 |
| 2019-06-14 | $11.96 | $12.07 | $11.59 | $11.65 | $11.65 | 177,814 |
| 2019-06-13 | $12.02 | $12.16 | $11.61 | $12.07 | $12.07 | 293,915 |
| 2019-06-12 | $11.91 | $12.07 | $11.75 | $11.99 | $11.99 | 348,192 |
| 2019-06-11 | $12.29 | $12.55 | $11.67 | $11.92 | $11.92 | 629,975 |
| 2019-06-10 | $11.56 | $12.47 | $11.56 | $12.22 | $12.22 | 513,673 |
| 2019-06-07 | $10.57 | $12.20 | $10.57 | $11.80 | $11.80 | 1,372,733 |
| 2019-06-06 | $9.71 | $11.12 | $9.50 | $10.66 | $10.66 | 506,264 |
| 2019-06-05 | $10.04 | $10.18 | $9.55 | $9.65 | $9.65 | 111,200 |
| 2019-06-04 | $9.99 | $10.33 | $9.62 | $10.00 | $10.00 | 90,299 |
| 2019-06-03 | $10.09 | $10.34 | $9.65 | $9.89 | $9.89 | 101,383 |
| 2019-05-31 | $10.49 | $10.68 | $10.00 | $10.06 | $10.06 | 99,101 |
| 2019-05-30 | $10.91 | $11.07 | $10.32 | $10.59 | $10.59 | 88,455 |
| 2019-05-29 | $10.84 | $11.16 | $10.58 | $10.89 | $10.89 | 88,559 |
| 2019-05-28 | $11.09 | $11.55 | $10.61 | $10.88 | $10.88 | 97,362 |
| 2019-05-24 | $10.98 | $11.27 | $10.70 | $11.06 | $11.06 | 86,051 |
| 2019-05-23 | $10.82 | $11.26 | $10.49 | $10.92 | $10.92 | 162,022 |
| 2019-05-22 | $10.93 | $11.35 | $10.59 | $10.96 | $10.96 | 125,538 |
| 2019-05-21 | $10.61 | $11.28 | $10.39 | $10.98 | $10.98 | 125,996 |
| 2019-05-20 | $10.82 | $11.00 | $10.53 | $10.61 | $10.61 | 128,748 |
| 2019-05-17 | $10.72 | $11.06 | $10.54 | $10.81 | $10.81 | 158,640 |
| 2019-05-16 | $10.83 | $11.08 | $10.70 | $10.82 | $10.82 | 152,622 |
| 2019-05-15 | $10.51 | $10.97 | $10.47 | $10.80 | $10.80 | 195,969 |
| 2019-05-14 | $10.48 | $10.89 | $10.38 | $10.70 | $10.70 | 123,435 |
| 2019-05-13 | $10.47 | $10.96 | $10.20 | $10.44 | $10.44 | 155,096 |
| 2019-05-10 | $11.28 | $11.28 | $10.53 | $10.67 | $10.67 | 345,531 |
| 2019-05-09 | $10.02 | $11.27 | $9.88 | $10.85 | $10.85 | 401,357 |
| 2019-05-08 | $10.01 | $10.81 | $9.44 | $9.54 | $9.54 | 541,284 |
| 2019-05-07 | $10.00 | $10.39 | $8.88 | $8.98 | $8.98 | 186,835 |
| 2019-05-06 | $10.01 | $10.39 | $10.01 | $10.10 | $10.10 | 176,465 |
| 2019-05-03 | $10.09 | $10.35 | $9.99 | $10.26 | $10.26 | 76,809 |
| 2019-05-02 | $10.06 | $10.14 | $9.67 | $10.05 | $10.05 | 50,326 |
| 2019-05-01 | $10.30 | $10.42 | $9.96 | $10.08 | $10.08 | 46,732 |
| 2019-04-30 | $10.32 | $10.60 | $10.07 | $10.33 | $10.33 | 72,192 |
| 2019-04-29 | $10.01 | $10.56 | $9.97 | $10.37 | $10.37 | 181,062 |
| 2019-04-26 | $9.99 | $10.25 | $9.80 | $10.01 | $10.01 | 45,374 |
| 2019-04-25 | $9.75 | $10.14 | $9.70 | $9.99 | $9.99 | 57,065 |
| 2019-04-24 | $9.87 | $10.47 | $9.71 | $9.77 | $9.77 | 92,154 |
| 2019-04-23 | $10.30 | $10.40 | $9.61 | $9.84 | $9.84 | 129,584 |
| 2019-04-22 | $10.44 | $10.53 | $10.18 | $10.29 | $10.29 | 99,941 |
| 2019-04-18 | $10.45 | $10.70 | $10.42 | $10.47 | $10.47 | 75,006 |
| 2019-04-17 | $10.50 | $10.58 | $10.24 | $10.44 | $10.44 | 173,759 |
| 2019-04-16 | $10.65 | $10.99 | $10.45 | $10.52 | $10.52 | 92,204 |
| 2019-04-15 | $11.18 | $11.18 | $10.56 | $10.66 | $10.66 | 149,691 |
| 2019-04-12 | $11.52 | $11.52 | $11.02 | $11.11 | $11.11 | 101,993 |
| 2019-04-11 | $12.00 | $12.00 | $11.42 | $11.51 | $11.51 | 110,850 |
| 2019-04-10 | $12.05 | $12.19 | $11.80 | $12.03 | $12.03 | 212,852 |
| 2019-04-09 | $12.27 | $12.58 | $12.00 | $12.08 | $12.08 | 159,214 |
| 2019-04-08 | $12.98 | $12.98 | $12.14 | $12.31 | $12.31 | 179,991 |
| 2019-04-05 | $12.93 | $13.14 | $12.78 | $12.96 | $12.96 | 176,061 |
| 2019-04-04 | $12.60 | $13.14 | $12.55 | $12.94 | $12.94 | 149,075 |
| 2019-04-03 | $12.24 | $12.71 | $12.14 | $12.65 | $12.65 | 315,423 |
| 2019-04-02 | $12.66 | $12.79 | $12.18 | $12.22 | $12.22 | 439,737 |
| 2019-04-01 | $12.61 | $12.91 | $12.41 | $12.67 | $12.67 | 214,221 |
| 2019-03-29 | $12.40 | $13.00 | $12.32 | $12.57 | $12.57 | 239,745 |
| 2019-03-28 | $13.29 | $13.53 | $12.18 | $12.32 | $12.32 | 299,788 |
| 2019-03-27 | $13.69 | $13.92 | $12.62 | $13.28 | $13.28 | 216,610 |
| 2019-03-26 | $13.30 | $13.86 | $13.06 | $13.77 | $13.77 | 250,539 |
| 2019-03-25 | $13.72 | $14.36 | $12.51 | $13.21 | $13.21 | 451,327 |
| 2019-03-22 | $13.30 | $14.00 | $13.10 | $13.74 | $13.74 | 303,973 |
| 2019-03-21 | $13.14 | $13.39 | $12.92 | $13.30 | $13.30 | 284,567 |
| 2019-03-20 | $13.03 | $13.20 | $12.88 | $13.16 | $13.16 | 255,514 |
| 2019-03-19 | $12.11 | $13.10 | $12.11 | $13.04 | $13.04 | 244,448 |
| 2019-03-18 | $11.52 | $12.31 | $11.52 | $12.18 | $12.18 | 425,591 |
| 2019-03-15 | $9.95 | $11.54 | $9.95 | $11.52 | $11.52 | 416,531 |
| 2019-03-14 | $9.45 | $10.39 | $9.42 | $10.07 | $10.07 | 246,174 |
| 2019-03-13 | $9.10 | $9.55 | $8.97 | $9.43 | $9.43 | 243,006 |
| 2019-03-12 | $9.42 | $9.77 | $9.27 | $9.57 | $9.57 | 180,549 |
| 2019-03-11 | $9.19 | $9.79 | $9.05 | $9.42 | $9.42 | 131,478 |
| 2019-03-08 | $8.95 | $9.42 | $8.95 | $9.13 | $9.13 | 101,032 |
| 2019-03-07 | $8.95 | $9.04 | $8.78 | $8.95 | $8.95 | 89,621 |
| 2019-03-06 | $8.96 | $9.01 | $8.80 | $8.91 | $8.91 | 94,750 |
| 2019-03-05 | $8.85 | $9.05 | $8.66 | $9.00 | $9.00 | 116,088 |
| 2019-03-04 | $8.50 | $8.90 | $8.35 | $8.82 | $8.82 | 162,066 |
| 2019-03-01 | $8.03 | $8.60 | $8.03 | $8.39 | $8.39 | 199,968 |
| 2019-02-28 | $8.18 | $8.29 | $7.72 | $8.02 | $8.02 | 342,538 |
| 2019-02-27 | $8.02 | $8.33 | $7.90 | $8.29 | $8.29 | 80,874 |
| 2019-02-26 | $8.06 | $8.19 | $8.02 | $8.04 | $8.04 | 68,473 |
| 2019-02-25 | $8.10 | $8.28 | $7.91 | $8.10 | $8.10 | 51,766 |
| 2019-02-22 | $7.61 | $8.13 | $7.55 | $8.03 | $8.03 | 77,595 |
| 2019-02-21 | $7.12 | $7.47 | $7.08 | $7.32 | $7.32 | 89,870 |
| 2019-02-20 | $7.40 | $7.56 | $7.10 | $7.16 | $7.16 | 95,718 |
| 2019-02-19 | $7.25 | $7.44 | $7.13 | $7.40 | $7.40 | 53,610 |
| 2019-02-15 | $7.42 | $7.49 | $7.16 | $7.35 | $7.35 | 51,213 |
| 2019-02-14 | $7.12 | $7.50 | $7.12 | $7.42 | $7.42 | 57,042 |
| 2019-02-13 | $7.40 | $7.40 | $7.07 | $7.19 | $7.19 | 83,798 |
| 2019-02-12 | $7.49 | $7.73 | $7.36 | $7.41 | $7.41 | 93,311 |
| 2019-02-11 | $7.08 | $7.50 | $6.98 | $7.48 | $7.48 | 67,459 |
| 2019-02-08 | $7.05 | $7.24 | $6.95 | $7.10 | $7.10 | 62,979 |
| 2019-02-07 | $7.76 | $7.76 | $7.00 | $7.05 | $7.05 | 107,689 |
| 2019-02-06 | $7.71 | $8.33 | $7.65 | $7.78 | $7.78 | 180,846 |
| 2019-02-05 | $8.39 | $8.58 | $8.21 | $8.37 | $8.37 | 61,859 |
| 2019-02-04 | $8.43 | $8.73 | $8.22 | $8.32 | $8.32 | 81,397 |
| 2019-02-01 | $8.14 | $8.51 | $8.09 | $8.44 | $8.44 | 182,677 |
| 2019-01-31 | $8.14 | $8.37 | $8.07 | $8.15 | $8.15 | 131,944 |
| 2019-01-30 | $8.10 | $8.16 | $7.88 | $8.09 | $8.09 | 149,730 |
| 2019-01-29 | $8.04 | $8.20 | $7.97 | $8.07 | $8.07 | 332,512 |
| 2019-01-28 | $7.93 | $8.19 | $7.88 | $8.08 | $8.08 | 201,157 |
| 2019-01-25 | $8.04 | $8.13 | $7.82 | $8.00 | $8.00 | 76,325 |
| 2019-01-24 | $8.01 | $8.20 | $7.71 | $7.81 | $7.81 | 57,252 |
| 2019-01-23 | $8.00 | $8.40 | $7.83 | $8.08 | $8.08 | 139,934 |
| 2019-01-22 | $8.04 | $8.26 | $7.95 | $7.97 | $7.97 | 126,353 |
| 2019-01-18 | $8.00 | $8.50 | $7.90 | $8.15 | $8.15 | 169,878 |
| 2019-01-17 | $7.26 | $8.27 | $7.26 | $7.96 | $7.96 | 275,546 |
| 2019-01-16 | $7.39 | $7.91 | $7.19 | $7.28 | $7.28 | 206,782 |
| 2019-01-15 | $7.15 | $7.51 | $6.94 | $7.38 | $7.38 | 247,459 |
| 2019-01-14 | $7.27 | $7.35 | $6.83 | $7.10 | $7.10 | 139,720 |
| 2019-01-11 | $7.15 | $7.41 | $7.05 | $7.35 | $7.35 | 248,752 |
| 2019-01-10 | $6.98 | $7.38 | $6.98 | $7.22 | $7.22 | 84,641 |
| 2019-01-09 | $7.08 | $7.35 | $7.00 | $7.07 | $7.07 | 113,225 |
| 2019-01-08 | $7.19 | $7.31 | $6.91 | $7.12 | $7.12 | 55,072 |
| 2019-01-07 | $6.79 | $7.60 | $6.79 | $7.16 | $7.16 | 78,841 |
| 2019-01-04 | $6.55 | $7.16 | $6.38 | $6.94 | $6.94 | 128,681 |
| 2019-01-03 | $6.82 | $7.00 | $6.45 | $6.50 | $6.50 | 71,866 |
| 2019-01-02 | $6.61 | $7.12 | $6.61 | $6.89 | $6.89 | 81,077 |
| 2018-12-31 | $6.42 | $6.93 | $6.42 | $6.73 | $6.73 | 96,023 |
| 2018-12-28 | $6.36 | $6.51 | $6.28 | $6.36 | $6.36 | 43,835 |
| 2018-12-27 | $6.32 | $6.59 | $6.23 | $6.31 | $6.31 | 37,573 |
| 2018-12-26 | $6.69 | $6.69 | $6.28 | $6.37 | $6.37 | 67,481 |
| 2018-12-24 | $6.57 | $6.81 | $6.57 | $6.64 | $6.64 | 37,913 |
| 2018-12-21 | $6.85 | $6.95 | $6.63 | $6.67 | $6.67 | 125,055 |
| 2018-12-20 | $6.55 | $6.92 | $6.45 | $6.91 | $6.91 | 88,710 |
| 2018-12-19 | $6.98 | $7.05 | $6.60 | $6.66 | $6.66 | 133,329 |
| 2018-12-18 | $6.79 | $7.12 | $6.63 | $7.08 | $7.08 | 93,798 |
| 2018-12-17 | $6.89 | $7.10 | $6.70 | $6.84 | $6.84 | 107,713 |
| 2018-12-14 | $6.61 | $6.96 | $6.61 | $6.89 | $6.89 | 37,143 |
| 2018-12-13 | $7.04 | $7.09 | $6.82 | $6.83 | $6.83 | 39,480 |
| 2018-12-12 | $6.76 | $7.14 | $6.76 | $6.99 | $6.99 | 21,820 |
| 2018-12-11 | $7.13 | $7.45 | $6.70 | $6.71 | $6.71 | 116,588 |
| 2018-12-10 | $6.61 | $7.00 | $6.61 | $6.96 | $6.96 | 109,067 |
| 2018-12-07 | $6.56 | $7.20 | $6.56 | $6.73 | $6.73 | 105,796 |
| 2018-12-06 | $6.61 | $7.01 | $6.56 | $6.77 | $6.77 | 95,991 |
| 2018-12-04 | $6.58 | $6.64 | $6.18 | $6.37 | $6.37 | 122,448 |
| 2018-12-03 | $6.78 | $6.78 | $6.22 | $6.32 | $6.32 | 77,085 |
| 2018-11-30 | $6.64 | $6.86 | $6.32 | $6.47 | $6.47 | 250,071 |
| 2018-11-29 | $6.44 | $6.78 | $6.26 | $6.53 | $6.53 | 298,657 |
| 2018-11-28 | $6.42 | $6.45 | $5.49 | $6.30 | $6.30 | 778,532 |
| 2018-11-27 | $7.07 | $7.37 | $6.99 | $6.99 | $6.99 | 68,456 |
| 2018-11-26 | $7.33 | $7.44 | $7.07 | $7.21 | $7.21 | 42,842 |
| 2018-11-23 | $7.15 | $7.37 | $7.10 | $7.32 | $7.32 | 19,900 |
| 2018-11-21 | $7.42 | $7.58 | $7.08 | $7.08 | $7.08 | 43,372 |
| 2018-11-20 | $7.85 | $7.94 | $7.42 | $7.43 | $7.43 | 29,911 |
| 2018-11-19 | $8.68 | $9.19 | $7.87 | $7.87 | $7.87 | 57,552 |
| 2018-11-16 | $8.39 | $9.05 | $8.32 | $8.77 | $8.77 | 64,978 |
| 2018-11-15 | $8.08 | $9.36 | $8.08 | $8.49 | $8.49 | 85,488 |
| 2018-11-14 | $8.50 | $8.50 | $7.84 | $8.13 | $8.13 | 41,718 |
| 2018-11-13 | $9.31 | $9.79 | $7.95 | $8.34 | $8.34 | 141,251 |
| 2018-11-12 | $9.70 | $10.15 | $9.15 | $9.37 | $9.37 | 232,253 |
| 2018-11-09 | $9.20 | $9.85 | $9.02 | $9.70 | $9.70 | 115,452 |
| 2018-11-08 | $8.79 | $9.40 | $8.66 | $9.27 | $9.27 | 146,312 |
| 2018-11-07 | $8.53 | $9.13 | $8.15 | $9.05 | $9.05 | 148,959 |
| 2018-11-06 | $7.94 | $8.92 | $7.94 | $8.69 | $8.69 | 58,267 |
| 2018-11-05 | $8.10 | $8.10 | $7.87 | $7.93 | $7.93 | 18,335 |
| 2018-11-02 | $8.08 | $8.72 | $7.70 | $8.07 | $8.07 | 73,017 |
| 2018-11-01 | $8.03 | $8.49 | $7.92 | $8.04 | $8.04 | 65,255 |
| 2018-10-31 | $7.95 | $8.14 | $7.78 | $7.99 | $7.99 | 45,224 |
| 2018-10-30 | $8.02 | $8.08 | $7.72 | $7.85 | $7.85 | 33,611 |
| 2018-10-29 | $8.29 | $8.29 | $7.62 | $8.02 | $8.02 | 77,045 |
| 2018-10-26 | $8.13 | $8.15 | $7.81 | $8.15 | $8.15 | 58,759 |
| 2018-10-25 | $8.07 | $8.33 | $8.01 | $8.27 | $8.27 | 61,126 |
| 2018-10-24 | $8.33 | $8.75 | $8.00 | $8.01 | $8.01 | 91,197 |
| 2018-10-23 | $7.92 | $8.71 | $7.90 | $8.40 | $8.40 | 158,845 |
| 2018-10-22 | $8.68 | $9.20 | $8.00 | $8.04 | $8.04 | 77,423 |
| 2018-10-19 | $8.96 | $8.96 | $8.45 | $8.65 | $8.65 | 51,292 |
| 2018-10-18 | $9.12 | $9.45 | $8.67 | $8.82 | $8.82 | 54,168 |
| 2018-10-17 | $9.55 | $9.64 | $8.81 | $9.16 | $9.16 | 120,582 |
| 2018-10-16 | $9.17 | $9.79 | $8.84 | $9.54 | $9.54 | 71,348 |
| 2018-10-15 | $8.79 | $9.94 | $8.65 | $9.14 | $9.14 | 91,363 |
| 2018-10-12 | $9.12 | $9.16 | $8.50 | $8.77 | $8.77 | 39,230 |
| 2018-10-11 | $9.44 | $9.44 | $8.95 | $8.99 | $8.99 | 71,911 |
| 2018-10-10 | $9.43 | $9.54 | $9.19 | $9.40 | $9.40 | 84,915 |
| 2018-10-09 | $9.39 | $9.88 | $9.32 | $9.55 | $9.55 | 76,244 |
| 2018-10-08 | $9.23 | $9.54 | $9.14 | $9.41 | $9.41 | 91,298 |
| 2018-10-05 | $9.41 | $9.98 | $9.15 | $9.25 | $9.25 | 68,279 |
| 2018-10-04 | $10.44 | $10.44 | $9.37 | $9.43 | $9.43 | 84,154 |
| 2018-10-03 | $10.09 | $10.50 | $9.80 | $10.44 | $10.44 | 252,762 |
| 2018-10-02 | $10.08 | $10.20 | $9.66 | $10.10 | $10.10 | 145,914 |
| 2018-10-01 | $10.39 | $10.43 | $9.94 | $10.12 | $10.12 | 144,701 |
| 2018-09-28 | $10.04 | $10.46 | $9.74 | $10.29 | $10.29 | 121,944 |
| 2018-09-27 | $9.50 | $11.20 | $9.50 | $10.24 | $10.24 | 940,220 |
| 2018-09-26 | $8.90 | $8.98 | $8.81 | $8.88 | $8.88 | 64,210 |
| 2018-09-25 | $8.70 | $8.99 | $8.70 | $8.87 | $8.87 | 34,819 |
| 2018-09-24 | $8.57 | $8.79 | $8.48 | $8.69 | $8.69 | 61,477 |
| 2018-09-21 | $8.38 | $8.66 | $8.37 | $8.61 | $8.61 | 56,672 |
| 2018-09-20 | $8.24 | $8.47 | $8.15 | $8.40 | $8.40 | 56,327 |
| 2018-09-19 | $8.27 | $8.68 | $8.17 | $8.25 | $8.25 | 61,321 |
| 2018-09-18 | $8.55 | $8.55 | $8.10 | $8.17 | $8.17 | 101,490 |
| 2018-09-17 | $8.35 | $8.60 | $8.10 | $8.51 | $8.51 | 116,919 |
| 2018-09-14 | $8.41 | $8.54 | $8.07 | $8.21 | $8.21 | 239,003 |
| 2018-09-13 | $8.85 | $8.92 | $8.36 | $8.43 | $8.43 | 96,904 |
| 2018-09-12 | $8.99 | $9.15 | $8.55 | $8.80 | $8.80 | 161,407 |
| 2018-09-11 | $8.90 | $9.33 | $8.85 | $9.00 | $9.00 | 215,341 |
| 2018-09-10 | $9.09 | $9.09 | $8.55 | $8.72 | $8.72 | 116,648 |
| 2018-09-07 | $9.08 | $9.24 | $8.90 | $9.06 | $9.06 | 80,081 |
| 2018-09-06 | $9.40 | $9.45 | $9.04 | $9.11 | $9.11 | 94,355 |
| 2018-09-05 | $9.49 | $9.93 | $9.38 | $9.47 | $9.47 | 104,396 |
| 2018-09-04 | $9.60 | $9.86 | $9.41 | $9.51 | $9.51 | 183,880 |
| 2018-08-31 | $10.25 | $10.31 | $9.58 | $9.63 | $9.63 | 104,782 |
| 2018-08-30 | $9.92 | $10.50 | $9.83 | $10.29 | $10.29 | 186,430 |
| 2018-08-29 | $10.06 | $10.10 | $9.80 | $9.94 | $9.94 | 73,444 |
| 2018-08-28 | $10.07 | $10.18 | $9.91 | $10.08 | $10.08 | 58,321 |
| 2018-08-27 | $10.00 | $10.34 | $9.92 | $10.11 | $10.11 | 90,856 |
| 2018-08-24 | $9.81 | $10.14 | $9.69 | $9.94 | $9.94 | 75,367 |
| 2018-08-23 | $9.98 | $10.34 | $9.72 | $9.84 | $9.84 | 548,569 |
| 2018-08-22 | $9.72 | $10.11 | $9.71 | $10.00 | $10.00 | 175,313 |
| 2018-08-21 | $9.13 | $9.77 | $9.09 | $9.64 | $9.64 | 99,009 |
| 2018-08-20 | $9.05 | $9.13 | $8.81 | $9.06 | $9.06 | 122,633 |
| 2018-08-17 | $9.04 | $9.04 | $8.35 | $8.87 | $8.87 | 98,762 |
| 2018-08-16 | $8.58 | $9.08 | $8.41 | $9.05 | $9.05 | 101,090 |
| 2018-08-15 | $8.31 | $8.92 | $8.17 | $8.58 | $8.58 | 241,092 |
| 2018-08-14 | $9.59 | $9.62 | $8.15 | $8.31 | $8.31 | 376,367 |
| 2018-08-13 | $10.48 | $10.61 | $9.51 | $9.58 | $9.58 | 185,093 |
| 2018-08-10 | $11.43 | $11.54 | $10.13 | $10.41 | $10.41 | 285,715 |
| 2018-08-09 | $11.04 | $11.90 | $10.84 | $11.26 | $11.26 | 863,778 |
| 2018-08-08 | $10.12 | $11.52 | $10.11 | $10.92 | $10.92 | 477,546 |
| 2018-08-07 | $10.49 | $11.90 | $10.03 | $10.99 | $10.99 | 1,753,397 |
| 2018-08-06 | $7.61 | $11.50 | $7.60 | $11.12 | $11.12 | 5,200,148 |
| 2018-08-03 | $6.96 | $7.06 | $6.81 | $7.01 | $7.01 | 94,293 |
| 2018-08-02 | $7.01 | $7.50 | $6.86 | $6.98 | $6.98 | 50,613 |
| 2018-08-01 | $6.94 | $7.22 | $6.83 | $7.02 | $7.02 | 92,232 |
| 2018-07-31 | $6.99 | $7.06 | $6.85 | $6.92 | $6.92 | 81,232 |
| 2018-07-30 | $7.10 | $7.38 | $6.87 | $6.97 | $6.97 | 126,739 |
| 2018-07-27 | $7.27 | $7.68 | $7.01 | $7.14 | $7.14 | 61,903 |
| 2018-07-26 | $7.10 | $7.39 | $6.93 | $7.26 | $7.26 | 384,964 |
| 2018-07-25 | $7.19 | $7.35 | $7.09 | $7.15 | $7.15 | 129,816 |
| 2018-07-24 | $7.71 | $7.90 | $7.08 | $7.20 | $7.20 | 121,219 |
| 2018-07-23 | $7.89 | $7.98 | $7.61 | $7.75 | $7.75 | 96,199 |
| 2018-07-20 | $7.90 | $8.07 | $7.73 | $7.89 | $7.89 | 77,269 |
| 2018-07-19 | $7.81 | $8.00 | $7.80 | $7.92 | $7.92 | 52,351 |
| 2018-07-18 | $8.00 | $8.00 | $7.69 | $7.82 | $7.82 | 124,992 |
| 2018-07-17 | $7.57 | $7.96 | $7.51 | $7.87 | $7.87 | 95,176 |
| 2018-07-16 | $7.47 | $7.83 | $7.27 | $7.53 | $7.53 | 146,138 |
| 2018-07-13 | $7.43 | $7.55 | $7.06 | $7.45 | $7.45 | 82,905 |
| 2018-07-12 | $7.50 | $7.56 | $7.21 | $7.43 | $7.43 | 127,643 |
| 2018-07-11 | $7.54 | $7.79 | $7.26 | $7.47 | $7.47 | 128,268 |
| 2018-07-10 | $7.12 | $7.69 | $7.09 | $7.58 | $7.58 | 158,802 |
| 2018-07-09 | $7.01 | $7.13 | $6.87 | $7.09 | $7.09 | 123,723 |
| 2018-07-06 | $7.02 | $7.10 | $6.94 | $6.99 | $6.99 | 100,419 |
| 2018-07-05 | $7.14 | $7.16 | $6.90 | $7.01 | $7.01 | 170,244 |
| 2018-07-03 | $6.77 | $7.24 | $6.65 | $7.13 | $7.13 | 183,741 |
| 2018-07-02 | $6.69 | $6.82 | $6.57 | $6.82 | $6.82 | 151,967 |
| 2018-06-29 | $6.75 | $7.06 | $6.64 | $6.72 | $6.72 | 448,297 |
| 2018-06-28 | $6.76 | $7.00 | $6.64 | $6.72 | $6.72 | 256,690 |
| 2018-06-27 | $7.16 | $7.20 | $6.69 | $6.75 | $6.75 | 232,643 |
| 2018-06-26 | $6.94 | $7.25 | $6.78 | $7.17 | $7.17 | 211,995 |
| 2018-06-25 | $6.91 | $6.99 | $6.70 | $6.97 | $6.97 | 225,291 |
| 2018-06-22 | $6.87 | $6.98 | $6.72 | $6.85 | $6.85 | 1,291,723 |
| 2018-06-21 | $7.12 | $7.12 | $6.82 | $6.86 | $6.86 | 432,097 |
| 2018-06-20 | $7.34 | $7.49 | $6.98 | $7.09 | $7.09 | 265,117 |
| 2018-06-19 | $7.21 | $7.49 | $7.12 | $7.34 | $7.34 | 194,150 |
| 2018-06-18 | $7.11 | $7.41 | $6.98 | $7.25 | $7.25 | 146,620 |
| 2018-06-15 | $7.03 | $7.36 | $7.03 | $7.16 | $7.16 | 200,360 |
| 2018-06-14 | $6.80 | $7.09 | $6.76 | $7.06 | $7.06 | 197,974 |
| 2018-06-13 | $7.09 | $7.09 | $6.73 | $6.80 | $6.80 | 217,603 |
| 2018-06-12 | $7.19 | $7.33 | $7.00 | $7.05 | $7.05 | 193,125 |
| 2018-06-11 | $7.17 | $7.25 | $7.04 | $7.21 | $7.21 | 114,974 |
| 2018-06-08 | $7.16 | $7.28 | $6.88 | $7.15 | $7.15 | 180,501 |
| 2018-06-07 | $7.25 | $7.44 | $7.02 | $7.13 | $7.13 | 240,922 |
| 2018-06-06 | $6.99 | $7.44 | $6.41 | $7.30 | $7.30 | 395,154 |
| 2018-06-05 | $6.95 | $7.36 | $6.95 | $7.29 | $7.29 | 373,770 |
| 2018-06-04 | $7.18 | $7.25 | $6.92 | $7.00 | $7.00 | 201,561 |
| 2018-06-01 | $7.33 | $7.33 | $6.96 | $7.13 | $7.13 | 476,496 |
| 2018-05-31 | $7.18 | $7.41 | $7.03 | $7.28 | $7.28 | 280,590 |
| 2018-05-30 | $6.96 | $7.30 | $6.91 | $7.21 | $7.21 | 295,977 |
| 2018-05-29 | $6.65 | $7.06 | $6.59 | $6.98 | $6.98 | 345,891 |
| 2018-05-25 | $6.63 | $6.75 | $6.43 | $6.66 | $6.66 | 357,731 |
| 2018-05-24 | $6.40 | $6.67 | $6.32 | $6.61 | $6.61 | 228,164 |
| 2018-05-23 | $6.29 | $6.60 | $6.22 | $6.42 | $6.42 | 227,038 |
| 2018-05-22 | $6.32 | $6.47 | $6.05 | $6.29 | $6.29 | 231,382 |
| 2018-05-21 | $6.00 | $6.41 | $5.97 | $6.34 | $6.34 | 232,049 |
| 2018-05-18 | $6.09 | $6.14 | $5.92 | $6.00 | $6.00 | 278,017 |
| 2018-05-17 | $6.38 | $6.51 | $5.87 | $5.99 | $5.99 | 260,226 |
| 2018-05-16 | $6.45 | $6.53 | $6.33 | $6.45 | $6.45 | 201,765 |
| 2018-05-15 | $6.43 | $6.61 | $6.34 | $6.45 | $6.45 | 281,808 |
| 2018-05-14 | $6.55 | $6.78 | $5.50 | $6.42 | $6.42 | 1,529,431 |
| 2018-05-11 | $6.55 | $6.76 | $6.50 | $6.53 | $6.53 | 179,373 |
| 2018-05-10 | $8.10 | $8.10 | $6.42 | $6.52 | $6.52 | 376,973 |
| 2018-05-09 | $8.27 | $8.48 | $8.27 | $8.40 | $8.40 | 72,952 |
| 2018-05-08 | $8.40 | $8.51 | $8.20 | $8.27 | $8.27 | 143,692 |
| 2018-05-07 | $8.55 | $8.87 | $8.32 | $8.42 | $8.42 | 117,597 |
| 2018-05-04 | $8.47 | $8.62 | $8.43 | $8.53 | $8.53 | 161,861 |
| 2018-05-03 | $8.71 | $8.72 | $8.26 | $8.44 | $8.44 | 73,977 |
| 2018-05-02 | $8.81 | $9.00 | $8.71 | $8.74 | $8.74 | 105,029 |
| 2018-05-01 | $8.61 | $8.81 | $8.51 | $8.78 | $8.78 | 52,313 |
| 2018-04-30 | $8.88 | $8.97 | $8.56 | $8.64 | $8.64 | 67,519 |
| 2018-04-27 | $8.87 | $8.97 | $8.70 | $8.82 | $8.82 | 88,705 |
| 2018-04-26 | $8.70 | $8.95 | $8.61 | $8.84 | $8.84 | 57,443 |
| 2018-04-25 | $8.84 | $8.87 | $8.47 | $8.66 | $8.66 | 81,767 |
| 2018-04-24 | $8.93 | $8.99 | $8.72 | $8.84 | $8.84 | 65,897 |
| 2018-04-23 | $8.89 | $8.99 | $8.70 | $8.92 | $8.92 | 69,654 |
| 2018-04-20 | $8.72 | $9.00 | $8.51 | $8.91 | $8.91 | 126,077 |
| 2018-04-19 | $8.91 | $9.09 | $8.63 | $8.75 | $8.75 | 132,516 |
| 2018-04-18 | $9.06 | $9.18 | $8.89 | $8.92 | $8.92 | 190,816 |
| 2018-04-17 | $8.93 | $9.44 | $8.86 | $9.00 | $9.00 | 180,701 |
| 2018-04-16 | $8.95 | $9.29 | $8.82 | $8.93 | $8.93 | 166,859 |
| 2018-04-13 | $9.13 | $9.31 | $8.90 | $8.94 | $8.94 | 142,678 |
| 2018-04-12 | $8.99 | $9.18 | $8.91 | $9.08 | $9.08 | 176,415 |
| 2018-04-11 | $8.94 | $9.28 | $8.85 | $8.94 | $8.94 | 171,215 |
| 2018-04-10 | $8.83 | $8.94 | $8.52 | $8.88 | $8.88 | 171,977 |
| 2018-04-09 | $8.85 | $9.08 | $8.71 | $8.80 | $8.80 | 225,857 |
| 2018-04-06 | $8.88 | $9.30 | $8.65 | $8.78 | $8.78 | 299,231 |
| 2018-04-05 | $9.04 | $9.27 | $8.70 | $8.91 | $8.91 | 156,115 |
| 2018-04-04 | $8.58 | $9.27 | $8.51 | $9.10 | $9.10 | 202,063 |
| 2018-04-03 | $8.30 | $8.88 | $8.14 | $8.64 | $8.64 | 275,516 |
| 2018-04-02 | $8.62 | $8.97 | $8.01 | $8.29 | $8.29 | 244,946 |
| 2018-03-29 | $8.51 | $8.97 | $8.10 | $8.59 | $8.59 | 302,279 |
| 2018-03-28 | $8.99 | $9.17 | $8.39 | $8.46 | $8.46 | 314,191 |
| 2018-03-27 | $8.73 | $9.24 | $8.60 | $9.03 | $9.03 | 726,840 |
| 2018-03-26 | $7.86 | $9.75 | $7.85 | $8.75 | $8.75 | 4,733,936 |
| 2018-03-23 | $19.61 | $21.26 | $19.26 | $20.43 | $20.43 | 256,282 |
| 2018-03-22 | $20.33 | $20.87 | $19.55 | $19.73 | $19.73 | 122,565 |
| 2018-03-21 | $20.51 | $20.87 | $20.23 | $20.41 | $20.41 | 76,520 |
| 2018-03-20 | $20.57 | $20.84 | $20.27 | $20.57 | $20.57 | 63,089 |
| 2018-03-19 | $20.20 | $20.86 | $20.13 | $20.61 | $20.61 | 69,336 |
| 2018-03-16 | $20.50 | $20.65 | $19.80 | $20.30 | $20.30 | 307,388 |
| 2018-03-15 | $20.48 | $21.03 | $20.12 | $20.59 | $20.59 | 66,381 |
| 2018-03-14 | $20.77 | $20.77 | $19.92 | $20.41 | $20.41 | 42,329 |
| 2018-03-13 | $21.09 | $21.18 | $20.45 | $20.67 | $20.67 | 62,844 |
| 2018-03-12 | $23.10 | $23.10 | $20.69 | $20.94 | $20.94 | 185,774 |
| 2018-03-09 | $20.21 | $23.97 | $19.34 | $23.08 | $23.08 | 225,430 |
| 2018-03-08 | $20.84 | $21.00 | $19.80 | $20.23 | $20.23 | 91,396 |
| 2018-03-07 | $20.55 | $21.22 | $20.18 | $20.89 | $20.89 | 89,573 |
| 2018-03-06 | $19.84 | $20.75 | $19.09 | $20.65 | $20.65 | 250,935 |
| 2018-03-05 | $20.50 | $20.50 | $18.93 | $19.81 | $19.81 | 137,794 |
| 2018-03-02 | $17.16 | $21.90 | $16.70 | $20.86 | $20.86 | 267,901 |
| 2018-03-01 | $17.28 | $17.68 | $16.57 | $17.41 | $17.41 | 242,793 |
| 2018-02-28 | $17.00 | $17.53 | $16.86 | $16.95 | $16.95 | 122,708 |
| 2018-02-27 | $17.18 | $17.55 | $16.68 | $17.06 | $17.06 | 68,210 |
| 2018-02-26 | $17.53 | $17.84 | $16.94 | $17.25 | $17.25 | 35,686 |
| 2018-02-23 | $17.09 | $17.84 | $16.59 | $17.46 | $17.46 | 61,043 |
| 2018-02-22 | $18.00 | $18.00 | $16.80 | $16.89 | $16.89 | 75,194 |
| 2018-02-21 | $16.57 | $18.00 | $16.57 | $17.97 | $17.97 | 126,476 |
| 2018-02-20 | $17.39 | $17.52 | $16.32 | $16.55 | $16.55 | 83,391 |
| 2018-02-16 | $17.57 | $18.19 | $17.50 | $17.57 | $17.57 | 61,494 |
| 2018-02-15 | $17.73 | $18.17 | $17.04 | $17.66 | $17.66 | 64,271 |
| 2018-02-14 | $17.19 | $17.62 | $17.19 | $17.50 | $17.50 | 45,103 |
| 2018-02-13 | $17.13 | $17.75 | $16.97 | $17.41 | $17.41 | 55,072 |
| 2018-02-12 | $17.63 | $17.63 | $16.53 | $17.20 | $17.20 | 58,777 |
| 2018-02-09 | $17.29 | $17.76 | $16.47 | $17.58 | $17.58 | 107,439 |
| 2018-02-08 | $17.74 | $17.86 | $17.02 | $17.03 | $17.03 | 83,526 |
| 2018-02-07 | $17.83 | $18.53 | $17.62 | $17.88 | $17.88 | 162,632 |
| 2018-02-06 | $20.06 | $20.20 | $17.90 | $17.98 | $17.98 | 243,566 |
| 2018-02-05 | $21.43 | $21.63 | $20.34 | $20.37 | $20.37 | 63,090 |
| 2018-02-02 | $22.54 | $22.90 | $21.39 | $21.52 | $21.52 | 74,431 |
| 2018-02-01 | $22.76 | $23.75 | $22.73 | $22.83 | $22.83 | 96,690 |
| 2018-01-31 | $22.17 | $23.10 | $21.65 | $22.86 | $22.86 | 163,354 |
| 2018-01-30 | $21.96 | $22.40 | $21.37 | $21.96 | $21.96 | 165,731 |
| 2018-01-29 | $19.99 | $22.50 | $19.95 | $21.75 | $21.75 | 634,199 |
| 2018-01-26 | $19.55 | $20.00 | $19.12 | $19.23 | $19.23 | 59,312 |
| 2018-01-25 | $19.24 | $20.30 | $19.24 | $19.85 | $19.85 | 68,817 |
| 2018-01-24 | $19.55 | $19.62 | $18.66 | $19.16 | $19.16 | 138,544 |
| 2018-01-23 | $18.98 | $19.78 | $18.83 | $19.47 | $19.47 | 129,161 |
| 2018-01-22 | $19.06 | $19.41 | $18.80 | $18.92 | $18.92 | 86,020 |
| 2018-01-19 | $19.09 | $19.62 | $18.65 | $18.99 | $18.99 | 116,376 |
| 2018-01-18 | $19.51 | $19.63 | $18.96 | $19.04 | $19.04 | 87,068 |
| 2018-01-17 | $19.58 | $20.02 | $19.19 | $19.46 | $19.46 | 140,749 |
| 2018-01-16 | $19.90 | $20.32 | $19.02 | $19.38 | $19.38 | 94,823 |
| 2018-01-12 | $20.19 | $20.27 | $19.73 | $19.84 | $19.84 | 53,847 |
| 2018-01-11 | $20.66 | $20.66 | $20.08 | $20.16 | $20.16 | 51,061 |
| 2018-01-10 | $19.77 | $20.79 | $19.47 | $20.67 | $20.67 | 130,211 |
| 2018-01-09 | $19.66 | $20.03 | $19.34 | $19.83 | $19.83 | 67,753 |
| 2018-01-08 | $20.54 | $21.02 | $19.57 | $19.68 | $19.68 | 74,749 |
| 2018-01-05 | $21.10 | $21.17 | $20.19 | $20.48 | $20.48 | 99,682 |
| 2018-01-04 | $21.32 | $21.50 | $20.83 | $20.90 | $20.90 | 162,891 |
| 2018-01-03 | $21.14 | $21.55 | $20.72 | $21.02 | $21.02 | 97,366 |
| 2018-01-02 | $21.05 | $21.68 | $20.62 | $21.15 | $21.15 | 146,931 |
| 2017-12-29 | $20.63 | $21.31 | $20.29 | $20.80 | $20.80 | 110,778 |
| 2017-12-28 | $20.53 | $20.76 | $20.24 | $20.43 | $20.43 | 47,490 |
| 2017-12-27 | $20.43 | $20.56 | $19.80 | $20.40 | $20.40 | 79,506 |
| 2017-12-26 | $20.23 | $20.68 | $19.26 | $20.31 | $20.31 | 139,212 |
| 2017-12-22 | $19.15 | $20.78 | $19.15 | $19.50 | $19.50 | 120,176 |
| 2017-12-21 | $19.28 | $19.77 | $19.28 | $19.55 | $19.55 | 96,658 |
| 2017-12-20 | $19.70 | $19.81 | $19.00 | $19.35 | $19.35 | 56,168 |
| 2017-12-19 | $19.99 | $20.09 | $19.31 | $19.64 | $19.64 | 141,842 |
| 2017-12-18 | $19.38 | $20.12 | $19.34 | $19.89 | $19.89 | 140,743 |
| 2017-12-15 | $18.29 | $19.45 | $18.29 | $18.99 | $18.99 | 292,428 |
| 2017-12-14 | $18.30 | $18.70 | $18.03 | $18.23 | $18.23 | 83,101 |
| 2017-12-13 | $17.65 | $18.72 | $17.65 | $18.16 | $18.16 | 196,148 |
| 2017-12-12 | $18.32 | $18.61 | $17.41 | $17.57 | $17.57 | 86,775 |
| 2017-12-11 | $18.73 | $18.87 | $18.06 | $18.26 | $18.26 | 83,151 |
| 2017-12-08 | $19.28 | $19.28 | $18.30 | $18.47 | $18.47 | 58,121 |
| 2017-12-07 | $18.47 | $19.82 | $18.47 | $19.30 | $19.30 | 58,565 |
| 2017-12-06 | $18.47 | $18.70 | $17.75 | $18.37 | $18.37 | 38,360 |
| 2017-12-05 | $17.50 | $18.85 | $17.50 | $18.39 | $18.39 | 110,084 |
| 2017-12-04 | $19.06 | $19.49 | $17.60 | $17.67 | $17.67 | 71,734 |
| 2017-12-01 | $19.50 | $19.60 | $18.42 | $19.25 | $19.25 | 95,820 |
| 2017-11-30 | $19.17 | $20.43 | $18.65 | $19.50 | $19.50 | 136,225 |
| 2017-11-29 | $18.89 | $19.45 | $18.82 | $19.21 | $19.21 | 48,355 |
| 2017-11-28 | $19.28 | $19.57 | $18.91 | $19.15 | $19.15 | 58,687 |
| 2017-11-27 | $19.45 | $19.63 | $16.70 | $19.31 | $19.31 | 30,580 |
| 2017-11-24 | $19.33 | $19.77 | $19.16 | $19.60 | $19.60 | 25,806 |
| 2017-11-22 | $19.20 | $19.79 | $19.15 | $19.61 | $19.61 | 89,244 |
| 2017-11-21 | $18.83 | $19.24 | $18.52 | $19.09 | $19.09 | 71,243 |
| 2017-11-20 | $17.45 | $18.84 | $17.19 | $18.56 | $18.56 | 163,033 |
| 2017-11-17 | $16.17 | $17.50 | $16.17 | $17.40 | $17.40 | 97,752 |
| 2017-11-16 | $16.56 | $16.74 | $16.15 | $16.27 | $16.27 | 170,999 |
| 2017-11-15 | $16.47 | $16.95 | $16.12 | $16.33 | $16.33 | 126,882 |
| 2017-11-14 | $16.92 | $16.92 | $16.21 | $16.57 | $16.57 | 108,210 |
| 2017-11-13 | $17.00 | $17.38 | $16.52 | $16.96 | $16.96 | 152,106 |
| 2017-11-10 | $17.05 | $17.44 | $16.55 | $17.05 | $17.05 | 236,265 |
| 2017-11-09 | $16.99 | $17.39 | $16.27 | $17.03 | $17.03 | 172,032 |
| 2017-11-08 | $16.06 | $17.28 | $15.74 | $17.01 | $17.01 | 314,537 |
| 2017-11-07 | $14.85 | $16.31 | $14.85 | $15.97 | $15.97 | 349,337 |
| 2017-11-06 | $14.79 | $15.11 | $14.43 | $14.71 | $14.71 | 45,591 |
| 2017-11-03 | $14.39 | $14.79 | $14.36 | $14.67 | $14.67 | 94,228 |
| 2017-11-02 | $14.44 | $14.88 | $14.10 | $14.47 | $14.47 | 70,083 |
| 2017-11-01 | $15.17 | $15.17 | $14.31 | $14.53 | $14.53 | 73,351 |
| 2017-10-31 | $15.36 | $15.36 | $14.95 | $14.97 | $14.97 | 37,124 |
| 2017-10-30 | $15.42 | $15.70 | $14.90 | $15.23 | $15.23 | 63,719 |
| 2017-10-27 | $15.33 | $15.62 | $14.93 | $15.37 | $15.37 | 123,754 |
| 2017-10-26 | $15.57 | $15.98 | $14.75 | $14.95 | $14.95 | 172,124 |
| 2017-10-25 | $15.63 | $15.74 | $15.45 | $15.57 | $15.57 | 51,619 |
| 2017-10-24 | $15.76 | $16.03 | $15.35 | $15.59 | $15.59 | 78,668 |
| 2017-10-23 | $15.93 | $16.19 | $15.55 | $15.73 | $15.73 | 53,256 |
| 2017-10-20 | $16.52 | $16.70 | $15.89 | $15.93 | $15.93 | 203,807 |
| 2017-10-19 | $16.49 | $16.62 | $16.08 | $16.25 | $16.25 | 73,441 |
| 2017-10-18 | $16.23 | $16.98 | $16.23 | $16.52 | $16.52 | 86,075 |
| 2017-10-17 | $15.82 | $16.46 | $15.60 | $16.20 | $16.20 | 111,913 |
| 2017-10-16 | $15.73 | $16.48 | $15.68 | $15.94 | $15.94 | 167,424 |
| 2017-10-13 | $17.01 | $17.21 | $15.79 | $16.36 | $16.36 | 322,683 |
| 2017-10-12 | $17.89 | $17.89 | $16.26 | $16.75 | $16.75 | 1,436,443 |
| 2017-10-11 | $19.88 | $19.95 | $19.15 | $19.81 | $19.81 | 37,666 |
| 2017-10-10 | $19.20 | $19.69 | $18.33 | $19.67 | $19.67 | 34,435 |
| 2017-10-09 | $18.60 | $19.94 | $18.56 | $19.06 | $19.06 | 37,527 |
| 2017-10-06 | $19.10 | $19.22 | $18.52 | $18.76 | $18.76 | 17,683 |
| 2017-10-05 | $18.55 | $19.61 | $18.09 | $19.22 | $19.22 | 49,980 |
| 2017-10-04 | $18.07 | $18.64 | $18.05 | $18.45 | $18.45 | 16,501 |
| 2017-10-03 | $17.90 | $18.49 | $17.79 | $17.92 | $17.92 | 68,526 |
| 2017-10-02 | $17.67 | $18.01 | $17.44 | $17.90 | $17.90 | 33,863 |
| 2017-09-29 | $17.90 | $18.37 | $17.47 | $17.67 | $17.67 | 26,797 |
| 2017-09-28 | $17.63 | $18.23 | $17.63 | $17.98 | $17.98 | 53,190 |
| 2017-09-27 | $16.20 | $18.06 | $16.18 | $17.63 | $17.63 | 62,051 |
| 2017-09-26 | $16.20 | $16.34 | $15.87 | $16.28 | $16.28 | 18,061 |
| 2017-09-25 | $16.70 | $16.70 | $16.25 | $16.39 | $16.39 | 21,674 |
| 2017-09-22 | $17.10 | $17.10 | $16.43 | $16.85 | $16.85 | 22,578 |
| 2017-09-21 | $17.21 | $17.29 | $16.61 | $17.13 | $17.13 | 39,642 |
| 2017-09-20 | $16.36 | $17.63 | $16.29 | $17.32 | $17.32 | 48,344 |
| 2017-09-19 | $16.65 | $16.78 | $16.12 | $16.69 | $16.69 | 33,624 |
| 2017-09-18 | $15.93 | $16.66 | $15.60 | $16.54 | $16.54 | 51,527 |
| 2017-09-15 | $15.29 | $15.91 | $14.72 | $15.75 | $15.75 | 84,615 |
| 2017-09-14 | $14.50 | $15.49 | $14.41 | $15.36 | $15.36 | 41,311 |
| 2017-09-13 | $14.26 | $15.08 | $14.23 | $14.61 | $14.61 | 33,667 |
| 2017-09-12 | $14.80 | $14.80 | $14.13 | $14.42 | $14.42 | 37,439 |
| 2017-09-11 | $15.52 | $15.52 | $14.38 | $14.65 | $14.65 | 69,941 |
| 2017-09-08 | $15.55 | $15.67 | $15.12 | $15.14 | $15.14 | 65,075 |
| 2017-09-07 | $15.62 | $16.10 | $15.30 | $15.51 | $15.51 | 81,791 |
| 2017-09-06 | $16.25 | $16.35 | $15.56 | $16.26 | $16.26 | 78,206 |
| 2017-09-05 | $16.83 | $16.99 | $16.14 | $16.26 | $16.26 | 67,963 |
| 2017-09-01 | $16.46 | $17.08 | $16.36 | $16.78 | $16.78 | 161,497 |
| 2017-08-31 | $16.40 | $16.40 | $16.00 | $16.33 | $16.33 | 44,594 |
| 2017-08-30 | $16.72 | $17.18 | $16.27 | $16.48 | $16.48 | 43,727 |
| 2017-08-29 | $15.02 | $17.15 | $15.02 | $16.77 | $16.77 | 151,539 |
| 2017-08-28 | $14.31 | $15.49 | $14.31 | $14.93 | $14.93 | 90,459 |
| 2017-08-25 | $14.03 | $14.05 | $13.12 | $13.77 | $13.77 | 60,537 |
| 2017-08-24 | $12.32 | $14.35 | $12.32 | $13.36 | $13.36 | 105,693 |
| 2017-08-23 | $12.54 | $12.59 | $12.00 | $12.21 | $12.21 | 12,644 |
| 2017-08-22 | $12.64 | $12.64 | $12.20 | $12.51 | $12.51 | 32,967 |
| 2017-08-21 | $11.99 | $12.32 | $11.57 | $12.31 | $12.31 | 23,733 |
| 2017-08-18 | $12.02 | $12.18 | $11.87 | $11.91 | $11.91 | 60,029 |
| 2017-08-17 | $12.10 | $12.44 | $12.10 | $12.25 | $12.25 | 30,677 |
| 2017-08-16 | $12.00 | $12.99 | $12.00 | $12.20 | $12.20 | 49,435 |
| 2017-08-15 | $12.50 | $12.55 | $11.65 | $12.08 | $12.08 | 40,979 |
| 2017-08-14 | $11.19 | $12.68 | $11.01 | $12.49 | $12.49 | 92,099 |
| 2017-08-11 | $10.56 | $11.38 | $10.48 | $11.10 | $11.10 | 144,605 |
| 2017-08-10 | $10.75 | $10.83 | $10.26 | $10.61 | $10.61 | 88,315 |
| 2017-08-09 | $11.53 | $11.82 | $10.38 | $10.72 | $10.72 | 101,059 |
| 2017-08-08 | $11.64 | $12.02 | $11.55 | $11.74 | $11.74 | 34,212 |
| 2017-08-07 | $11.87 | $11.89 | $11.50 | $11.61 | $11.61 | 37,924 |
| 2017-08-04 | $10.88 | $11.92 | $10.88 | $11.73 | $11.73 | 58,257 |
| 2017-08-03 | $11.52 | $11.52 | $10.87 | $10.91 | $10.91 | 34,076 |
| 2017-08-02 | $11.98 | $11.98 | $11.01 | $11.18 | $11.18 | 54,130 |
| 2017-08-01 | $12.44 | $12.59 | $11.43 | $11.89 | $11.89 | 127,362 |
| 2017-07-31 | $12.60 | $12.65 | $12.10 | $12.19 | $12.19 | 70,327 |
| 2017-07-28 | $13.07 | $13.07 | $12.56 | $12.67 | $12.67 | 18,556 |
| 2017-07-27 | $13.63 | $13.92 | $12.65 | $13.02 | $13.02 | 89,945 |
| 2017-07-26 | $13.41 | $13.79 | $13.13 | $13.61 | $13.61 | 112,054 |
| 2017-07-25 | $13.52 | $13.72 | $13.04 | $13.24 | $13.24 | 32,337 |
| 2017-07-24 | $12.84 | $13.46 | $12.38 | $13.40 | $13.40 | 155,320 |
| 2017-07-21 | $13.80 | $13.80 | $12.58 | $12.75 | $12.75 | 107,212 |
| 2017-07-20 | $12.82 | $13.15 | $12.38 | $12.92 | $12.92 | 123,887 |
| 2017-07-19 | $12.26 | $12.96 | $12.25 | $12.92 | $12.92 | 115,309 |
| 2017-07-18 | $12.64 | $12.69 | $12.25 | $12.26 | $12.26 | 48,244 |
| 2017-07-17 | $13.54 | $13.80 | $12.54 | $12.66 | $12.66 | 46,561 |
| 2017-07-14 | $14.07 | $14.07 | $13.35 | $13.56 | $13.56 | 83,265 |
| 2017-07-13 | $13.30 | $14.12 | $13.21 | $13.93 | $13.93 | 75,115 |
| 2017-07-12 | $13.23 | $13.65 | $13.10 | $13.41 | $13.41 | 40,107 |
| 2017-07-11 | $12.49 | $13.51 | $12.21 | $13.17 | $13.17 | 55,031 |
| 2017-07-10 | $12.69 | $12.88 | $12.36 | $12.38 | $12.38 | 43,432 |
| 2017-07-07 | $11.91 | $12.74 | $11.91 | $12.69 | $12.69 | 136,383 |
| 2017-07-06 | $12.00 | $12.15 | $11.69 | $12.00 | $12.00 | 78,665 |
| 2017-07-05 | $11.29 | $12.13 | $11.15 | $11.89 | $11.89 | 93,387 |
| 2017-07-03 | $11.44 | $11.61 | $11.20 | $11.40 | $11.40 | 23,994 |
| 2017-06-30 | $11.52 | $11.66 | $11.11 | $11.31 | $11.31 | 45,451 |
| 2017-06-29 | $12.25 | $12.25 | $11.26 | $11.54 | $11.54 | 106,550 |
| 2017-06-28 | $11.13 | $12.24 | $11.13 | $12.00 | $12.00 | 142,377 |
| 2017-06-27 | $11.98 | $11.98 | $11.02 | $11.12 | $11.12 | 70,235 |
| 2017-06-26 | $12.07 | $12.10 | $11.15 | $12.00 | $12.00 | 117,638 |
| 2017-06-23 | $12.09 | $12.09 | $11.81 | $12.00 | $12.00 | 267,963 |
| 2017-06-22 | $12.33 | $12.33 | $11.80 | $12.08 | $12.08 | 83,213 |
| 2017-06-21 | $12.04 | $12.22 | $11.75 | $12.11 | $12.11 | 101,681 |
| 2017-06-20 | $11.11 | $12.09 | $10.87 | $11.71 | $11.71 | 59,279 |
| 2017-06-19 | $10.58 | $11.23 | $10.55 | $11.14 | $11.14 | 53,769 |
| 2017-06-16 | $10.70 | $10.97 | $10.42 | $10.55 | $10.55 | 72,510 |
| 2017-06-15 | $10.92 | $11.20 | $10.77 | $10.84 | $10.84 | 115,189 |
| 2017-06-14 | $10.96 | $11.36 | $10.72 | $11.06 | $11.06 | 142,053 |
| 2017-06-13 | $11.05 | $11.41 | $10.89 | $10.96 | $10.96 | 226,686 |
| 2017-06-12 | $11.38 | $11.73 | $11.01 | $11.11 | $11.11 | 133,048 |
| 2017-06-09 | $10.78 | $11.76 | $10.65 | $11.38 | $11.38 | 144,359 |
| 2017-06-08 | $10.70 | $11.34 | $10.41 | $10.78 | $10.78 | 217,112 |
| 2017-06-07 | $10.42 | $11.00 | $10.25 | $10.63 | $10.63 | 110,425 |
| 2017-06-06 | $10.55 | $10.76 | $10.50 | $10.51 | $10.51 | 116,730 |
| 2017-06-05 | $10.54 | $11.00 | $10.25 | $10.60 | $10.60 | 106,325 |
| 2017-06-02 | $10.80 | $11.02 | $10.65 | $10.68 | $10.68 | 232,187 |
| 2017-06-01 | $11.41 | $11.74 | $10.50 | $10.89 | $10.89 | 243,562 |
| 2017-05-31 | $12.45 | $12.45 | $10.76 | $11.17 | $11.17 | 357,095 |
| 2017-05-30 | $12.28 | $14.85 | $11.12 | $11.82 | $11.82 | 3,234,657 |
| 2017-05-26 | $8.40 | $8.55 | $8.02 | $8.22 | $8.22 | 32,285 |
| 2017-05-25 | $9.18 | $9.90 | $8.00 | $8.59 | $8.59 | 43,798 |
| 2017-05-24 | $9.90 | $10.56 | $9.01 | $9.10 | $9.10 | 30,716 |
| 2017-05-23 | $10.22 | $10.34 | $9.45 | $9.86 | $9.86 | 41,285 |
| 2017-05-22 | $10.75 | $10.99 | $10.27 | $10.44 | $10.44 | 7,649 |
| 2017-05-19 | $9.83 | $10.76 | $9.34 | $10.59 | $10.59 | 15,327 |
| 2017-05-18 | $9.53 | $10.17 | $9.52 | $9.86 | $9.86 | 9,559 |
| 2017-05-17 | $10.47 | $10.75 | $9.25 | $10.30 | $10.30 | 38,541 |
| 2017-05-16 | $10.13 | $10.75 | $10.13 | $10.71 | $10.71 | 12,078 |
| 2017-05-15 | $10.62 | $10.77 | $10.09 | $10.74 | $10.74 | 12,589 |
| 2017-05-12 | $10.62 | $10.75 | $10.00 | $10.45 | $10.45 | 8,205 |
| 2017-05-11 | $9.98 | $10.90 | $9.72 | $10.39 | $10.39 | 8,249 |
| 2017-05-10 | $10.20 | $10.20 | $9.01 | $9.65 | $9.65 | 13,996 |
| 2017-05-09 | $9.19 | $9.50 | $9.01 | $9.40 | $9.40 | 20,037 |
| 2017-05-08 | $9.59 | $9.97 | $9.05 | $9.15 | $9.15 | 10,431 |
| 2017-05-05 | $10.38 | $10.40 | $9.24 | $9.24 | $9.24 | 16,215 |
| 2017-05-04 | $10.21 | $10.27 | $10.12 | $10.17 | $10.17 | 3,162 |
| 2017-05-03 | $10.37 | $10.53 | $10.07 | $10.23 | $10.23 | 8,931 |
| 2017-05-02 | $10.54 | $10.76 | $10.34 | $10.47 | $10.47 | 7,643 |
| 2017-05-01 | $10.50 | $10.67 | $10.11 | $10.55 | $10.55 | 5,508 |
| 2017-04-28 | $10.50 | $10.51 | $10.06 | $10.12 | $10.12 | 7,567 |
| 2017-04-27 | $10.92 | $11.13 | $10.44 | $10.63 | $10.63 | 15,797 |
| 2017-04-26 | $10.66 | $10.75 | $10.44 | $10.60 | $10.60 | 10,733 |
| 2017-04-25 | $10.29 | $10.72 | $10.04 | $10.59 | $10.59 | 8,487 |
| 2017-04-24 | $10.77 | $10.77 | $10.00 | $10.11 | $10.11 | 14,279 |
| 2017-04-21 | $10.81 | $10.94 | $10.48 | $10.57 | $10.57 | 17,232 |
| 2017-04-20 | $11.11 | $11.11 | $10.51 | $10.59 | $10.59 | 18,489 |
| 2017-04-19 | $10.58 | $10.78 | $10.23 | $10.53 | $10.53 | 16,282 |
| 2017-04-18 | $10.40 | $10.72 | $10.18 | $10.63 | $10.63 | 6,370 |
| 2017-04-17 | $10.55 | $10.66 | $10.28 | $10.42 | $10.42 | 10,955 |
| 2017-04-13 | $11.36 | $11.36 | $10.53 | $10.56 | $10.56 | 17,445 |
| 2017-04-12 | $10.46 | $10.72 | $10.24 | $10.60 | $10.60 | 9,379 |
| 2017-04-11 | $10.66 | $11.00 | $9.93 | $10.55 | $10.55 | 22,796 |
| 2017-04-10 | $10.57 | $11.25 | $10.34 | $10.77 | $10.77 | 14,069 |
| 2017-04-07 | $11.34 | $11.39 | $10.31 | $10.35 | $10.35 | 36,601 |
| 2017-04-06 | $12.58 | $12.97 | $11.01 | $11.38 | $11.38 | 41,010 |
| 2017-04-05 | $12.25 | $13.43 | $12.12 | $12.38 | $12.38 | 33,807 |
| 2017-04-04 | $12.23 | $12.82 | $11.94 | $12.04 | $12.04 | 46,914 |
| 2017-04-03 | $12.89 | $13.20 | $12.02 | $12.12 | $12.12 | 28,514 |
| 2017-03-31 | $13.37 | $13.80 | $12.12 | $12.81 | $12.81 | 71,645 |
| 2017-03-30 | $13.06 | $13.64 | $12.82 | $13.41 | $13.41 | 76,496 |
| 2017-03-29 | $14.14 | $14.14 | $13.50 | $13.56 | $13.56 | 7,407 |
| 2017-03-28 | $13.79 | $14.16 | $13.70 | $13.86 | $13.86 | 53,266 |
| 2017-03-27 | $12.52 | $13.99 | $12.52 | $13.71 | $13.71 | 60,731 |
| 2017-03-24 | $13.01 | $13.68 | $13.01 | $13.22 | $13.22 | 7,384 |
| 2017-03-23 | $12.32 | $13.46 | $12.10 | $13.15 | $13.15 | 16,506 |
| 2017-03-22 | $12.32 | $12.60 | $12.12 | $12.49 | $12.49 | 24,263 |
| 2017-03-21 | $12.93 | $12.93 | $12.15 | $12.34 | $12.34 | 27,933 |
| 2017-03-20 | $13.10 | $13.95 | $12.58 | $13.04 | $13.04 | 36,514 |
| 2017-03-17 | $12.62 | $13.61 | $12.37 | $13.09 | $13.09 | 46,809 |
| 2017-03-16 | $12.80 | $13.03 | $12.32 | $12.79 | $12.79 | 42,767 |
| 2017-03-15 | $13.24 | $13.24 | $12.30 | $12.71 | $12.71 | 25,358 |
| 2017-03-14 | $13.57 | $13.86 | $12.40 | $12.92 | $12.92 | 50,429 |
| 2017-03-13 | $13.71 | $14.17 | $13.71 | $14.05 | $14.05 | 19,566 |
| 2017-03-10 | $13.54 | $13.80 | $13.20 | $13.72 | $13.72 | 28,850 |
| 2017-03-09 | $13.88 | $13.90 | $13.50 | $13.54 | $13.54 | 10,195 |
| 2017-03-08 | $13.57 | $14.77 | $13.18 | $13.59 | $13.59 | 88,140 |
| 2017-03-07 | $13.68 | $13.69 | $13.22 | $13.47 | $13.47 | 19,298 |
| 2017-03-06 | $13.69 | $13.90 | $13.25 | $13.67 | $13.67 | 22,969 |
| 2017-03-03 | $14.41 | $14.42 | $13.66 | $13.80 | $13.80 | 35,987 |
| 2017-03-02 | $14.74 | $14.86 | $14.02 | $14.17 | $14.17 | 28,520 |
| 2017-03-01 | $14.00 | $14.95 | $13.84 | $14.73 | $14.73 | 81,281 |
| 2017-02-28 | $14.29 | $14.50 | $13.51 | $13.86 | $13.86 | 43,474 |
| 2017-02-27 | $14.45 | $14.74 | $14.05 | $14.42 | $14.42 | 24,078 |
| 2017-02-24 | $13.85 | $15.03 | $13.77 | $14.40 | $14.40 | 82,543 |
| 2017-02-23 | $14.78 | $14.96 | $13.64 | $13.96 | $13.96 | 17,746 |
| 2017-02-22 | $15.39 | $15.39 | $14.38 | $14.58 | $14.58 | 52,851 |
| 2017-02-21 | $14.92 | $15.29 | $14.24 | $15.17 | $15.17 | 44,209 |
| 2017-02-17 | $15.18 | $15.88 | $14.83 | $15.17 | $15.17 | 83,968 |
| 2017-02-16 | $14.92 | $15.29 | $14.38 | $15.09 | $15.09 | 25,147 |
| 2017-02-15 | $14.69 | $15.22 | $14.26 | $15.12 | $15.12 | 38,791 |
| 2017-02-14 | $15.46 | $15.72 | $14.58 | $14.79 | $14.79 | 22,174 |
| 2017-02-13 | $15.60 | $16.06 | $15.10 | $15.59 | $15.59 | 17,167 |
| 2017-02-10 | $15.90 | $16.19 | $15.39 | $15.62 | $15.62 | 11,900 |
| 2017-02-09 | $16.51 | $17.10 | $15.65 | $15.89 | $15.89 | 33,350 |
| 2017-02-08 | $17.98 | $18.20 | $16.60 | $16.92 | $16.92 | 25,520 |
| 2017-02-07 | $18.37 | $19.01 | $17.57 | $17.90 | $17.90 | 35,477 |
| 2017-02-06 | $19.06 | $19.73 | $18.28 | $18.97 | $18.97 | 8,891 |
| 2017-02-03 | $18.89 | $19.26 | $17.70 | $19.14 | $19.14 | 18,332 |
| 2017-02-02 | $18.50 | $19.84 | $18.44 | $18.64 | $18.64 | 15,598 |
| 2017-02-01 | $18.63 | $19.15 | $18.04 | $18.21 | $18.21 | 4,586 |
| 2017-01-31 | $18.73 | $18.75 | $17.64 | $18.04 | $18.04 | 14,527 |
| 2017-01-30 | $19.29 | $19.89 | $18.40 | $18.80 | $18.80 | 16,297 |
| 2017-01-27 | $19.95 | $19.96 | $19.25 | $19.28 | $19.28 | 16,105 |
| 2017-01-26 | $19.45 | $20.14 | $18.71 | $19.97 | $19.97 | 21,070 |
| 2017-01-25 | $18.47 | $19.60 | $17.76 | $19.52 | $19.52 | 23,733 |
| 2017-01-24 | $17.77 | $18.78 | $17.42 | $18.46 | $18.46 | 21,769 |
| 2017-01-23 | $17.73 | $18.14 | $17.19 | $17.77 | $17.77 | 33,043 |
| 2017-01-20 | $18.31 | $19.67 | $16.59 | $17.73 | $17.73 | 60,451 |
| 2017-01-19 | $19.04 | $19.79 | $18.09 | $18.33 | $18.33 | 18,803 |
| 2017-01-18 | $19.82 | $19.82 | $18.66 | $18.92 | $18.92 | 11,258 |
| 2017-01-17 | $19.41 | $19.75 | $18.01 | $18.97 | $18.97 | 40,114 |
| 2017-01-13 | $18.91 | $19.81 | $18.31 | $19.54 | $19.54 | 19,545 |
| 2017-01-12 | $19.40 | $19.71 | $18.03 | $18.93 | $18.93 | 43,714 |
| 2017-01-11 | $20.09 | $20.09 | $19.27 | $19.54 | $19.54 | 10,045 |
| 2017-01-10 | $20.32 | $20.32 | $19.43 | $19.59 | $19.59 | 27,408 |
| 2017-01-09 | $20.52 | $21.80 | $20.09 | $20.40 | $20.40 | 73,512 |
| 2017-01-06 | $21.23 | $21.58 | $20.59 | $20.75 | $20.75 | 13,629 |
| 2017-01-05 | $20.70 | $21.61 | $20.40 | $21.05 | $21.05 | 54,644 |
| 2017-01-04 | $21.40 | $21.60 | $21.00 | $21.08 | $21.08 | 43,524 |
| 2017-01-03 | $22.26 | $22.50 | $20.89 | $21.18 | $21.18 | 67,446 |
| 2016-12-30 | $22.21 | $22.39 | $21.57 | $21.99 | $21.99 | 38,313 |
| 2016-12-29 | $22.08 | $22.29 | $21.75 | $22.19 | $22.19 | 19,852 |
| 2016-12-28 | $22.52 | $22.54 | $21.50 | $21.90 | $21.90 | 53,602 |
| 2016-12-27 | $22.14 | $22.40 | $21.68 | $21.97 | $21.97 | 31,421 |
| 2016-12-23 | $21.75 | $22.03 | $21.74 | $21.94 | $21.94 | 34,107 |
| 2016-12-22 | $22.02 | $22.30 | $21.30 | $21.80 | $21.80 | 46,746 |
| 2016-12-21 | $22.95 | $23.01 | $21.39 | $21.88 | $21.88 | 61,155 |
| 2016-12-20 | $22.60 | $23.20 | $22.23 | $22.84 | $22.84 | 135,361 |
| 2016-12-19 | $23.29 | $23.35 | $21.91 | $22.72 | $22.72 | 47,323 |
| 2016-12-16 | $21.59 | $23.65 | $21.36 | $22.89 | $22.89 | 203,845 |
| 2016-12-15 | $20.49 | $22.07 | $19.70 | $21.31 | $21.31 | 52,351 |
| 2016-12-14 | $20.05 | $20.85 | $19.67 | $20.29 | $20.29 | 35,016 |
| 2016-12-13 | $20.23 | $20.57 | $20.03 | $20.09 | $20.09 | 39,759 |
| 2016-12-12 | $21.81 | $21.81 | $19.26 | $20.20 | $20.20 | 48,958 |
| 2016-12-09 | $22.86 | $22.97 | $21.75 | $22.00 | $22.00 | 32,570 |
| 2016-12-08 | $25.58 | $25.78 | $21.62 | $22.91 | $22.91 | 57,676 |
| 2016-12-07 | $25.76 | $26.00 | $24.86 | $25.58 | $25.58 | 35,256 |
| 2016-12-06 | $26.32 | $26.36 | $25.10 | $25.88 | $25.88 | 28,862 |
| 2016-12-05 | $25.12 | $26.25 | $25.12 | $26.24 | $26.24 | 55,555 |
| 2016-12-02 | $22.79 | $25.05 | $22.79 | $24.87 | $24.87 | 42,437 |
| 2016-12-01 | $25.07 | $25.07 | $23.10 | $24.26 | $24.26 | 36,084 |
| 2016-11-30 | $24.94 | $25.10 | $24.59 | $24.95 | $24.95 | 20,742 |
| 2016-11-29 | $25.00 | $25.25 | $24.56 | $24.99 | $24.99 | 17,228 |
| 2016-11-28 | $25.41 | $25.60 | $24.38 | $25.01 | $25.01 | 25,638 |
| 2016-11-25 | $24.26 | $25.50 | $24.26 | $25.49 | $25.49 | 2,665 |
| 2016-11-23 | $24.82 | $25.20 | $24.58 | $25.12 | $25.12 | 19,231 |
| 2016-11-22 | $25.20 | $25.25 | $24.65 | $25.22 | $25.22 | 33,365 |
| 2016-11-21 | $25.11 | $25.50 | $24.12 | $25.20 | $25.20 | 41,738 |
| 2016-11-18 | $25.00 | $25.20 | $23.91 | $25.13 | $25.13 | 47,778 |
| 2016-11-17 | $23.95 | $25.00 | $23.95 | $24.99 | $24.99 | 55,952 |
| 2016-11-16 | $23.50 | $23.96 | $23.40 | $23.91 | $23.91 | 37,522 |
| 2016-11-15 | $23.54 | $24.02 | $21.46 | $23.90 | $23.90 | 30,101 |
| 2016-11-14 | $24.51 | $24.51 | $23.84 | $24.16 | $24.16 | 31,893 |
| 2016-11-11 | $23.38 | $24.52 | $23.38 | $24.30 | $24.30 | 78,382 |
| 2016-11-10 | $21.90 | $23.66 | $21.71 | $23.36 | $23.36 | 82,463 |
| 2016-11-09 | $20.00 | $21.87 | $20.00 | $21.80 | $21.80 | 48,493 |
| 2016-11-08 | $18.80 | $20.51 | $18.60 | $19.90 | $19.90 | 36,272 |
| 2016-11-07 | $18.50 | $18.75 | $18.34 | $18.72 | $18.72 | 20,530 |
| 2016-11-04 | $18.11 | $18.56 | $17.81 | $18.27 | $18.27 | 30,413 |
| 2016-11-03 | $18.06 | $18.42 | $17.45 | $17.93 | $17.93 | 33,680 |
| 2016-11-02 | $17.84 | $18.02 | $17.66 | $18.00 | $18.00 | 11,041 |
| 2016-11-01 | $19.00 | $19.00 | $17.61 | $17.87 | $17.87 | 25,924 |
| 2016-10-31 | $19.40 | $19.40 | $17.80 | $18.80 | $18.80 | 110,142 |
| 2016-10-28 | $20.30 | $20.66 | $19.48 | $19.67 | $19.67 | 29,725 |
| 2016-10-27 | $21.79 | $22.33 | $20.15 | $20.32 | $20.32 | 62,758 |
| 2016-10-26 | $21.16 | $22.43 | $21.07 | $22.06 | $22.06 | 39,210 |
| 2016-10-25 | $22.37 | $22.50 | $22.17 | $22.28 | $22.28 | 25,263 |
| 2016-10-24 | $22.47 | $22.47 | $21.98 | $22.16 | $22.16 | 25,231 |
| 2016-10-21 | $21.79 | $22.47 | $21.59 | $22.10 | $22.10 | 19,234 |
| 2016-10-20 | $22.53 | $22.53 | $21.49 | $21.99 | $21.99 | 24,833 |
| 2016-10-19 | $21.92 | $22.62 | $21.92 | $22.41 | $22.41 | 21,867 |
| 2016-10-18 | $22.62 | $22.62 | $22.02 | $22.41 | $22.41 | 28,550 |
| 2016-10-17 | $21.40 | $22.75 | $21.40 | $22.43 | $22.43 | 50,041 |
| 2016-10-14 | $21.40 | $21.76 | $21.20 | $21.46 | $21.46 | 33,752 |
| 2016-10-13 | $21.22 | $21.90 | $21.14 | $21.40 | $21.40 | 25,879 |
| 2016-10-12 | $21.50 | $21.52 | $21.15 | $21.42 | $21.42 | 26,604 |
| 2016-10-11 | $21.17 | $21.87 | $21.07 | $21.58 | $21.58 | 52,123 |
| 2016-10-10 | $20.96 | $21.97 | $20.85 | $21.33 | $21.33 | 91,648 |
| 2016-10-07 | $20.35 | $21.77 | $20.17 | $21.19 | $21.19 | 62,567 |
| 2016-10-06 | $21.63 | $21.94 | $20.01 | $20.86 | $20.86 | 231,718 |
| 2016-10-05 | $21.68 | $22.86 | $21.49 | $21.72 | $21.72 | 142,734 |
| 2016-10-04 | $21.39 | $22.10 | $21.17 | $21.83 | $21.83 | 93,645 |
| 2016-10-03 | $21.35 | $21.90 | $20.86 | $21.21 | $21.21 | 165,094 |
| 2016-09-30 | $20.49 | $21.80 | $20.00 | $21.13 | $21.13 | 805,656 |
| 2016-09-29 | $21.19 | $22.25 | $20.11 | $20.76 | $20.76 | 270,014 |
| 2016-09-28 | $21.00 | $21.68 | $20.16 | $20.94 | $20.94 | 219,437 |
| 2016-09-27 | $18.59 | $22.56 | $18.43 | $20.99 | $20.99 | 538,558 |
| 2016-09-26 | $17.30 | $19.56 | $15.51 | $18.15 | $18.15 | 144,928 |
| 2016-09-23 | $16.69 | $17.53 | $16.35 | $17.00 | $17.00 | 59,499 |
| 2016-09-22 | $15.92 | $16.78 | $15.80 | $16.05 | $16.05 | 35,055 |
| 2016-09-21 | $15.65 | $16.00 | $15.30 | $15.82 | $15.82 | 69,399 |
| 2016-09-20 | $14.98 | $16.50 | $14.98 | $15.60 | $15.60 | 79,671 |
| 2016-09-19 | $14.73 | $16.54 | $14.48 | $15.10 | $15.10 | 161,545 |
| 2016-09-16 | $13.62 | $15.15 | $13.27 | $14.33 | $14.33 | 395,063 |
| 2016-09-15 | $12.80 | $13.89 | $12.21 | $13.32 | $13.32 | 63,714 |
| 2016-09-14 | $13.18 | $13.42 | $12.45 | $13.10 | $13.10 | 100,785 |
| 2016-09-13 | $12.39 | $13.68 | $12.04 | $12.88 | $12.88 | 211,694 |
| 2016-09-12 | $12.40 | $12.40 | $12.05 | $12.40 | $12.40 | 49,258 |
| 2016-09-09 | $12.70 | $12.95 | $11.69 | $12.40 | $12.40 | 68,640 |
| 2016-09-08 | $12.79 | $12.79 | $12.43 | $12.57 | $12.57 | 72,480 |
| 2016-09-07 | $12.60 | $12.68 | $12.20 | $12.63 | $12.63 | 122,024 |
| 2016-09-06 | $12.01 | $13.00 | $11.72 | $12.54 | $12.54 | 116,247 |
| 2016-09-02 | $11.88 | $12.15 | $11.61 | $12.08 | $12.08 | 22,790 |
| 2016-09-01 | $12.01 | $12.41 | $11.74 | $12.09 | $12.09 | 41,728 |
| 2016-08-31 | $10.65 | $12.35 | $10.65 | $12.01 | $12.01 | 224,987 |
| 2016-08-30 | $10.30 | $11.42 | $10.30 | $10.94 | $10.94 | 117,762 |
| 2016-08-29 | $10.83 | $11.07 | $10.11 | $10.62 | $10.62 | 179,728 |
| 2016-08-26 | $10.80 | $11.40 | $10.08 | $10.44 | $10.44 | 115,247 |
| 2016-08-25 | $11.00 | $11.20 | $10.02 | $10.71 | $10.71 | 57,899 |
| 2016-08-24 | $11.33 | $11.50 | $10.74 | $10.94 | $10.94 | 66,629 |
| 2016-08-23 | $11.65 | $11.68 | $10.64 | $11.48 | $11.48 | 85,519 |
| 2016-08-22 | $11.45 | $11.75 | $11.10 | $11.60 | $11.60 | 35,939 |
| 2016-08-19 | $11.71 | $12.89 | $11.51 | $11.80 | $11.80 | 187,322 |
| 2016-08-18 | $11.84 | $11.89 | $11.50 | $11.65 | $11.65 | 63,309 |
| 2016-08-17 | $11.58 | $11.80 | $11.54 | $11.74 | $11.74 | 141,518 |
| 2016-08-16 | $11.50 | $11.69 | $11.46 | $11.46 | $11.46 | 52,100 |
| 2016-08-15 | $11.60 | $11.70 | $11.40 | $11.50 | $11.50 | 90,928 |
| 2016-08-12 | $11.75 | $12.00 | $11.28 | $11.57 | $11.57 | 119,993 |
| 2016-08-11 | $12.00 | $12.00 | $11.20 | $11.70 | $11.70 | 1,631,952 |
Protagonist Therapeutics Inc (PTGX) News Headlines
Recent Protagonist Therapeutics Inc (PTGX) News
Similar Companies to Protagonist Therapeutics Inc (PTGX) 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 |