uniQure N.V. (QURE) Exchange: NASDAQ
Data as of May 2, 2025
$8.93 ($0.36) 4.20%
uniQure N.V. - Daily Information
Click for more stock information on uniQure N.V..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.60 |
| Previous Close | $8.93 |
| High | $8.94 |
| Low | $8.42 |
| Adjusted Open | $8.60 |
| Previous Adjusted Close | $8.93 |
| Adjusted High | $8.94 |
| Adjusted Low | $8.42 |
About uniQure N.V. (QURE)
uniQure N.V. (QURE) is a publicly listed biotechnology company that focuses on the development and commercialization of single molecule gene therapies for the treatment of orphan diseases. The company was founded in 2012 and completed its initial public offering on The NASDAQ Global Market in June 2014. Since then, uniQure has partnered with a number of biotechnology and pharmaceuticals companies to develop its portfolio of novel gene therapies. As of March 2020, uniQure has completed the clinical development of its gene therapy, Glybera and obtained regulatory approval in Europe in November 2015, making it the first gene therapy to receive approval there. Additionally, uniQure has completed clinical trials for its programs in Hemophilia B, which involve mutations in the Factor IX gene, and Huntingtonâs Disease, which involves a mutation in the Huntingtin gene. The company is continuing its research for new applications for its platform and additional programs for rare genetic diseases, such as programs for the treatment of Hemophilia A and SCID-X1. Additionally, uniQure has plans to continue to expand its clinical portfolio and develop a platform of other gene modalities.
Invest in uniQure N.V. (QURE)
Historical Stock Data for uniQure N.V. (QURE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $8.60 | $8.94 | $8.42 | $8.93 | $8.93 | 856,678 |
| 2025-04-10 | $8.79 | $8.92 | $8.18 | $8.57 | $8.57 | 949,662 |
| 2025-04-09 | $8.03 | $9.52 | $7.76 | $9.16 | $9.16 | 1,302,772 |
| 2025-04-08 | $9.22 | $9.44 | $8.27 | $8.34 | $8.34 | 1,217,132 |
| 2025-04-07 | $8.52 | $9.30 | $7.91 | $8.76 | $8.76 | 1,897,119 |
| 2025-04-04 | $9.13 | $9.49 | $8.68 | $8.96 | $8.96 | 2,232,327 |
| 2025-04-03 | $9.98 | $10.00 | $9.19 | $9.75 | $9.75 | 1,626,862 |
| 2025-04-02 | $9.71 | $10.81 | $9.70 | $10.62 | $10.62 | 1,981,750 |
| 2025-04-01 | $10.77 | $11.43 | $9.84 | $9.91 | $9.91 | 2,075,997 |
| 2025-03-31 | $11.34 | $11.40 | $9.38 | $10.60 | $10.60 | 3,896,740 |
| 2025-03-28 | $13.08 | $13.08 | $12.00 | $12.47 | $12.47 | 991,703 |
| 2025-03-27 | $13.59 | $13.88 | $12.21 | $13.13 | $13.13 | 2,009,182 |
| 2025-03-26 | $14.36 | $14.57 | $13.50 | $13.65 | $13.65 | 541,912 |
| 2025-03-25 | $14.78 | $14.97 | $14.12 | $14.36 | $14.36 | 682,805 |
| 2025-03-24 | $13.73 | $14.95 | $13.32 | $14.77 | $14.77 | 1,126,874 |
| 2025-03-21 | $13.73 | $14.53 | $13.62 | $13.70 | $13.70 | 3,002,488 |
| 2025-03-20 | $13.91 | $14.18 | $13.65 | $13.93 | $13.93 | 769,632 |
| 2025-03-19 | $13.04 | $14.13 | $13.04 | $14.04 | $14.04 | 666,650 |
| 2025-03-18 | $14.07 | $14.53 | $13.28 | $13.31 | $13.31 | 1,056,136 |
| 2025-03-17 | $14.20 | $14.79 | $13.97 | $14.53 | $14.53 | 735,398 |
| 2025-03-14 | $14.00 | $14.68 | $13.86 | $14.20 | $14.20 | 1,094,121 |
| 2025-03-13 | $13.37 | $14.07 | $13.02 | $13.78 | $13.78 | 1,040,789 |
| 2025-03-12 | $12.50 | $13.68 | $12.21 | $13.34 | $13.34 | 848,776 |
| 2025-03-11 | $11.73 | $12.63 | $11.45 | $12.50 | $12.50 | 773,401 |
| 2025-03-10 | $12.23 | $12.28 | $11.47 | $11.70 | $11.70 | 788,097 |
| 2025-03-07 | $12.54 | $12.77 | $12.09 | $12.23 | $12.23 | 657,274 |
| 2025-03-06 | $11.66 | $12.76 | $11.49 | $12.51 | $12.51 | 1,067,067 |
| 2025-03-05 | $11.28 | $12.16 | $11.13 | $12.09 | $12.09 | 1,028,389 |
| 2025-03-04 | $10.71 | $11.57 | $10.04 | $11.33 | $11.33 | 1,548,830 |
| 2025-03-03 | $13.15 | $13.36 | $10.67 | $10.90 | $10.90 | 1,259,623 |
| 2025-02-28 | $11.46 | $13.37 | $11.46 | $13.15 | $13.15 | 1,239,663 |
| 2025-02-27 | $11.21 | $12.20 | $11.12 | $12.07 | $12.07 | 1,203,931 |
| 2025-02-26 | $11.22 | $11.68 | $11.09 | $11.67 | $11.67 | 1,010,843 |
| 2025-02-25 | $11.44 | $11.46 | $10.57 | $10.99 | $10.99 | 1,199,893 |
| 2025-02-24 | $12.84 | $12.84 | $11.45 | $11.48 | $11.48 | 1,005,371 |
| 2025-02-21 | $12.98 | $13.15 | $12.53 | $12.84 | $12.84 | 739,979 |
| 2025-02-20 | $13.30 | $13.30 | $12.90 | $12.96 | $12.96 | 347,032 |
| 2025-02-19 | $13.24 | $13.61 | $13.00 | $13.41 | $13.41 | 767,592 |
| 2025-02-18 | $14.19 | $14.42 | $13.21 | $13.25 | $13.25 | 671,051 |
| 2025-02-14 | $13.27 | $14.24 | $13.25 | $14.18 | $14.18 | 595,629 |
| 2025-02-13 | $13.55 | $13.55 | $13.05 | $13.25 | $13.25 | 526,409 |
| 2025-02-12 | $12.92 | $13.39 | $12.72 | $13.30 | $13.30 | 947,422 |
| 2025-02-11 | $13.33 | $13.40 | $12.94 | $13.16 | $13.16 | 706,333 |
| 2025-02-10 | $14.59 | $14.60 | $13.06 | $13.64 | $13.64 | 1,721,393 |
| 2025-02-07 | $16.16 | $16.43 | $14.56 | $14.63 | $14.63 | 860,625 |
| 2025-02-06 | $16.19 | $16.80 | $16.06 | $16.21 | $16.21 | 1,228,140 |
| 2025-02-05 | $16.04 | $16.35 | $15.95 | $16.13 | $16.13 | 959,067 |
| 2025-02-04 | $15.82 | $16.19 | $15.41 | $15.91 | $15.91 | 726,632 |
| 2025-02-03 | $15.00 | $15.88 | $14.78 | $15.75 | $15.75 | 593,833 |
| 2025-01-31 | $15.72 | $16.07 | $15.36 | $15.74 | $15.74 | 884,187 |
| 2025-01-30 | $15.48 | $16.01 | $15.11 | $15.79 | $15.79 | 958,867 |
| 2025-01-29 | $15.34 | $15.58 | $15.05 | $15.24 | $15.24 | 605,044 |
| 2025-01-28 | $15.67 | $15.85 | $14.87 | $15.32 | $15.32 | 996,054 |
| 2025-01-27 | $15.89 | $16.54 | $15.37 | $15.80 | $15.80 | 1,001,905 |
| 2025-01-24 | $15.83 | $16.05 | $15.42 | $15.67 | $15.67 | 570,599 |
| 2025-01-23 | $15.24 | $15.98 | $14.83 | $15.83 | $15.83 | 1,206,644 |
| 2025-01-22 | $14.95 | $15.43 | $14.70 | $15.29 | $15.29 | 696,192 |
| 2025-01-21 | $13.97 | $15.18 | $13.70 | $14.91 | $14.91 | 944,463 |
| 2025-01-17 | $14.16 | $14.54 | $13.94 | $14.05 | $14.05 | 994,531 |
| 2025-01-16 | $14.06 | $14.29 | $13.93 | $14.21 | $14.21 | 654,160 |
| 2025-01-15 | $13.81 | $14.32 | $13.33 | $13.99 | $13.99 | 1,328,075 |
| 2025-01-14 | $13.94 | $13.96 | $13.04 | $13.23 | $13.23 | 1,191,501 |
| 2025-01-13 | $13.85 | $13.96 | $13.17 | $13.79 | $13.79 | 1,318,752 |
| 2025-01-10 | $16.00 | $16.08 | $13.80 | $13.85 | $13.85 | 2,018,295 |
| 2025-01-08 | $16.83 | $17.00 | $15.50 | $15.92 | $15.92 | 3,320,867 |
| 2025-01-07 | $18.44 | $19.18 | $17.56 | $17.64 | $17.64 | 1,279,484 |
| 2025-01-06 | $17.91 | $18.36 | $17.21 | $18.08 | $18.08 | 1,175,919 |
| 2025-01-03 | $17.55 | $18.49 | $17.55 | $17.94 | $17.94 | 651,439 |
| 2025-01-02 | $17.85 | $18.44 | $17.54 | $18.05 | $18.05 | 1,083,635 |
| 2024-12-31 | $17.92 | $18.42 | $17.36 | $17.66 | $17.66 | 2,678,169 |
| 2024-12-30 | $17.23 | $17.79 | $16.76 | $17.22 | $17.22 | 749,684 |
| 2024-12-27 | $17.58 | $17.84 | $16.76 | $17.50 | $17.50 | 769,855 |
| 2024-12-26 | $17.35 | $17.79 | $17.04 | $17.73 | $17.73 | 629,867 |
| 2024-12-24 | $17.88 | $18.12 | $16.81 | $17.35 | $17.35 | 429,042 |
| 2024-12-23 | $16.96 | $17.95 | $16.52 | $17.43 | $17.43 | 875,971 |
| 2024-12-20 | $15.58 | $17.58 | $15.35 | $16.98 | $16.98 | 2,067,826 |
| 2024-12-19 | $15.99 | $15.99 | $14.68 | $15.47 | $15.47 | 1,381,234 |
| 2024-12-18 | $16.38 | $17.39 | $15.52 | $15.76 | $15.76 | 1,963,485 |
| 2024-12-17 | $17.17 | $17.40 | $16.08 | $16.46 | $16.46 | 1,592,534 |
| 2024-12-16 | $15.62 | $17.71 | $15.41 | $17.40 | $17.40 | 3,693,674 |
| 2024-12-13 | $14.98 | $15.89 | $14.88 | $15.40 | $15.40 | 2,627,359 |
| 2024-12-12 | $15.76 | $15.96 | $14.30 | $15.06 | $15.06 | 3,137,770 |
| 2024-12-11 | $15.06 | $16.48 | $13.88 | $15.65 | $15.65 | 6,439,214 |
| 2024-12-10 | $13.72 | $17.39 | $12.80 | $15.30 | $15.30 | 61,548,946 |
| 2024-12-09 | $7.47 | $7.67 | $7.02 | $7.30 | $7.30 | 690,361 |
| 2024-12-06 | $6.64 | $7.46 | $6.62 | $7.45 | $7.45 | 1,049,062 |
| 2024-12-05 | $6.31 | $6.66 | $6.14 | $6.59 | $6.59 | 1,352,274 |
| 2024-12-04 | $6.32 | $6.46 | $6.11 | $6.29 | $6.29 | 838,156 |
| 2024-12-03 | $7.04 | $7.04 | $6.21 | $6.41 | $6.41 | 1,173,590 |
| 2024-12-02 | $6.52 | $7.49 | $6.41 | $7.13 | $7.13 | 2,209,447 |
| 2024-11-29 | $6.01 | $6.09 | $5.89 | $5.97 | $5.97 | 358,556 |
| 2024-11-27 | $6.06 | $6.17 | $5.86 | $6.02 | $6.02 | 396,536 |
| 2024-11-26 | $5.98 | $6.16 | $5.89 | $6.05 | $6.05 | 431,429 |
| 2024-11-25 | $5.87 | $6.25 | $5.85 | $5.99 | $5.99 | 630,023 |
| 2024-11-22 | $5.86 | $5.98 | $5.71 | $5.78 | $5.78 | 517,633 |
| 2024-11-21 | $5.73 | $5.92 | $5.51 | $5.85 | $5.85 | 686,773 |
| 2024-11-20 | $5.76 | $5.80 | $5.50 | $5.70 | $5.70 | 995,767 |
| 2024-11-19 | $6.07 | $6.18 | $5.80 | $5.82 | $5.82 | 1,115,940 |
| 2024-11-18 | $6.26 | $6.31 | $5.87 | $6.18 | $6.18 | 883,084 |
| 2024-11-15 | $6.78 | $6.83 | $5.99 | $6.21 | $6.21 | 837,493 |
| 2024-11-14 | $6.76 | $6.83 | $6.47 | $6.75 | $6.75 | 757,536 |
| 2024-11-13 | $6.73 | $7.15 | $6.70 | $6.80 | $6.80 | 680,139 |
| 2024-11-12 | $7.48 | $7.51 | $6.51 | $6.73 | $6.73 | 989,758 |
| 2024-11-11 | $7.91 | $7.96 | $7.63 | $7.66 | $7.66 | 564,681 |
| 2024-11-08 | $7.44 | $7.89 | $7.17 | $7.79 | $7.79 | 785,890 |
| 2024-11-07 | $7.17 | $7.63 | $6.80 | $7.43 | $7.43 | 1,375,751 |
| 2024-11-06 | $6.15 | $7.28 | $6.14 | $7.16 | $7.16 | 1,921,184 |
| 2024-11-05 | $5.45 | $6.07 | $5.35 | $6.06 | $6.06 | 457,254 |
| 2024-11-04 | $5.79 | $5.89 | $5.52 | $5.56 | $5.56 | 612,679 |
| 2024-11-01 | $5.80 | $5.98 | $5.66 | $5.86 | $5.86 | 585,673 |
| 2024-10-31 | $6.27 | $6.27 | $5.71 | $5.72 | $5.72 | 537,146 |
| 2024-10-30 | $6.38 | $6.48 | $6.25 | $6.31 | $6.31 | 568,631 |
| 2024-10-29 | $6.65 | $6.73 | $6.40 | $6.42 | $6.42 | 375,241 |
| 2024-10-28 | $6.55 | $7.27 | $6.55 | $6.68 | $6.68 | 705,941 |
| 2024-10-25 | $6.44 | $6.78 | $6.43 | $6.54 | $6.54 | 634,841 |
| 2024-10-24 | $6.46 | $6.55 | $6.11 | $6.48 | $6.48 | 453,424 |
| 2024-10-23 | $6.64 | $6.75 | $6.40 | $6.44 | $6.44 | 482,755 |
| 2024-10-22 | $6.65 | $6.86 | $6.26 | $6.65 | $6.65 | 987,471 |
| 2024-10-21 | $6.28 | $6.60 | $6.01 | $6.60 | $6.60 | 822,340 |
| 2024-10-18 | $6.28 | $6.46 | $6.18 | $6.42 | $6.42 | 659,773 |
| 2024-10-17 | $6.38 | $6.51 | $6.16 | $6.28 | $6.28 | 423,087 |
| 2024-10-16 | $5.70 | $6.55 | $5.70 | $6.47 | $6.47 | 1,355,810 |
| 2024-10-15 | $5.64 | $5.77 | $5.47 | $5.64 | $5.64 | 505,601 |
| 2024-10-14 | $5.70 | $5.72 | $5.45 | $5.64 | $5.64 | 978,017 |
| 2024-10-11 | $5.39 | $5.66 | $5.23 | $5.65 | $5.65 | 582,832 |
| 2024-10-10 | $5.66 | $6.03 | $5.31 | $5.42 | $5.42 | 741,471 |
| 2024-10-09 | $5.91 | $5.98 | $5.51 | $5.61 | $5.61 | 811,337 |
| 2024-10-08 | $5.35 | $6.15 | $5.29 | $5.92 | $5.92 | 1,786,455 |
| 2024-10-07 | $5.70 | $5.70 | $5.03 | $5.33 | $5.33 | 1,198,504 |
| 2024-10-04 | $4.88 | $5.72 | $4.82 | $5.65 | $5.65 | 2,093,072 |
| 2024-10-03 | $4.51 | $4.69 | $4.45 | $4.56 | $4.56 | 738,002 |
| 2024-10-02 | $4.58 | $4.65 | $4.48 | $4.54 | $4.54 | 702,095 |
| 2024-10-01 | $4.93 | $4.93 | $4.62 | $4.62 | $4.62 | 729,015 |
| 2024-09-30 | $5.08 | $5.27 | $4.92 | $4.93 | $4.93 | 502,734 |
| 2024-09-27 | $5.01 | $5.17 | $4.98 | $5.08 | $5.08 | 517,884 |
| 2024-09-26 | $4.86 | $5.16 | $4.73 | $4.98 | $4.98 | 806,924 |
| 2024-09-25 | $5.16 | $5.24 | $4.80 | $4.82 | $4.82 | 516,486 |
| 2024-09-24 | $5.07 | $5.25 | $4.94 | $5.14 | $5.14 | 463,158 |
| 2024-09-23 | $5.36 | $5.36 | $5.00 | $5.05 | $5.05 | 734,840 |
| 2024-09-20 | $5.71 | $5.73 | $5.34 | $5.36 | $5.36 | 498,953 |
| 2024-09-19 | $5.91 | $6.07 | $5.62 | $5.67 | $5.67 | 493,081 |
| 2024-09-18 | $5.62 | $6.01 | $5.58 | $5.76 | $5.76 | 672,012 |
| 2024-09-17 | $5.41 | $5.66 | $5.37 | $5.62 | $5.62 | 717,786 |
| 2024-09-16 | $5.70 | $5.73 | $5.36 | $5.41 | $5.41 | 471,599 |
| 2024-09-13 | $5.57 | $5.79 | $5.52 | $5.66 | $5.66 | 302,969 |
| 2024-09-12 | $5.50 | $5.65 | $5.45 | $5.54 | $5.54 | 358,160 |
| 2024-09-11 | $5.26 | $5.56 | $5.20 | $5.47 | $5.47 | 277,967 |
| 2024-09-10 | $5.38 | $5.44 | $5.26 | $5.31 | $5.31 | 277,847 |
| 2024-09-09 | $5.42 | $5.61 | $5.28 | $5.37 | $5.37 | 255,533 |
| 2024-09-06 | $5.53 | $5.56 | $5.28 | $5.42 | $5.42 | 301,964 |
| 2024-09-05 | $5.40 | $5.59 | $5.34 | $5.53 | $5.53 | 511,413 |
| 2024-09-04 | $5.52 | $5.61 | $5.38 | $5.41 | $5.41 | 309,825 |
| 2024-09-03 | $5.78 | $5.93 | $5.50 | $5.57 | $5.57 | 578,026 |
| 2024-08-30 | $6.23 | $6.30 | $5.76 | $5.85 | $5.85 | 439,477 |
| 2024-08-29 | $6.05 | $6.40 | $5.99 | $6.22 | $6.22 | 344,907 |
| 2024-08-28 | $6.02 | $6.09 | $5.93 | $6.07 | $6.07 | 322,878 |
| 2024-08-27 | $6.09 | $6.11 | $5.91 | $6.08 | $6.08 | 361,826 |
| 2024-08-26 | $6.25 | $6.32 | $6.06 | $6.12 | $6.12 | 478,973 |
| 2024-08-23 | $6.54 | $6.54 | $6.18 | $6.19 | $6.19 | 886,629 |
| 2024-08-22 | $7.00 | $7.08 | $6.47 | $6.51 | $6.51 | 453,836 |
| 2024-08-21 | $6.80 | $7.08 | $6.71 | $7.03 | $7.03 | 452,843 |
| 2024-08-20 | $6.58 | $6.85 | $6.46 | $6.78 | $6.78 | 404,576 |
| 2024-08-19 | $6.61 | $6.65 | $6.42 | $6.57 | $6.57 | 779,130 |
| 2024-08-16 | $6.59 | $6.77 | $6.55 | $6.61 | $6.61 | 458,055 |
| 2024-08-15 | $6.88 | $7.00 | $6.69 | $6.73 | $6.73 | 643,525 |
| 2024-08-14 | $7.04 | $7.07 | $6.43 | $6.70 | $6.70 | 1,034,651 |
| 2024-08-13 | $7.31 | $7.41 | $6.71 | $7.04 | $7.04 | 776,281 |
| 2024-08-12 | $7.19 | $7.24 | $7.04 | $7.22 | $7.22 | 396,903 |
| 2024-08-09 | $7.29 | $7.30 | $7.03 | $7.15 | $7.15 | 400,372 |
| 2024-08-08 | $7.23 | $7.25 | $7.01 | $7.23 | $7.23 | 428,385 |
| 2024-08-07 | $7.77 | $7.77 | $6.98 | $7.12 | $7.12 | 678,655 |
| 2024-08-06 | $7.60 | $7.74 | $7.36 | $7.56 | $7.56 | 564,577 |
| 2024-08-05 | $6.86 | $7.77 | $6.75 | $7.58 | $7.58 | 1,348,383 |
| 2024-08-02 | $7.43 | $7.46 | $7.01 | $7.31 | $7.31 | 1,130,627 |
| 2024-08-01 | $7.76 | $8.46 | $7.43 | $7.48 | $7.48 | 1,308,738 |
| 2024-07-31 | $7.59 | $8.01 | $7.46 | $7.66 | $7.66 | 621,098 |
| 2024-07-30 | $7.88 | $8.10 | $7.58 | $7.63 | $7.63 | 903,241 |
| 2024-07-29 | $8.30 | $8.40 | $7.75 | $7.81 | $7.81 | 1,163,369 |
| 2024-07-26 | $8.62 | $8.69 | $8.15 | $8.34 | $8.34 | 733,674 |
| 2024-07-25 | $7.99 | $8.92 | $7.87 | $8.57 | $8.57 | 1,372,274 |
| 2024-07-24 | $7.87 | $8.18 | $7.73 | $8.08 | $8.08 | 1,246,762 |
| 2024-07-23 | $7.57 | $8.34 | $7.53 | $8.04 | $8.04 | 1,509,219 |
| 2024-07-22 | $7.72 | $7.81 | $7.26 | $7.63 | $7.63 | 1,353,331 |
| 2024-07-19 | $7.92 | $7.96 | $7.59 | $7.74 | $7.74 | 1,504,577 |
| 2024-07-18 | $8.44 | $8.61 | $7.65 | $7.80 | $7.80 | 2,734,621 |
| 2024-07-17 | $9.14 | $10.02 | $8.45 | $8.47 | $8.47 | 3,004,226 |
| 2024-07-16 | $9.13 | $9.44 | $8.83 | $9.21 | $9.21 | 2,471,412 |
| 2024-07-15 | $8.71 | $9.77 | $8.71 | $9.11 | $9.11 | 4,004,925 |
| 2024-07-12 | $9.19 | $9.78 | $8.33 | $8.72 | $8.72 | 4,239,913 |
| 2024-07-11 | $10.43 | $10.87 | $8.40 | $8.91 | $8.91 | 12,844,845 |
| 2024-07-10 | $6.65 | $11.35 | $6.62 | $10.12 | $10.12 | 61,844,465 |
| 2024-07-09 | $6.19 | $6.78 | $5.20 | $6.67 | $6.67 | 51,349,790 |
| 2024-07-08 | $3.89 | $3.93 | $3.76 | $3.78 | $3.78 | 311,846 |
| 2024-07-05 | $3.92 | $3.92 | $3.73 | $3.84 | $3.84 | 605,880 |
| 2024-07-03 | $4.01 | $4.08 | $3.90 | $3.91 | $3.91 | 585,684 |
| 2024-07-02 | $4.43 | $4.43 | $3.94 | $4.01 | $4.01 | 1,124,365 |
| 2024-07-01 | $4.44 | $4.58 | $4.38 | $4.45 | $4.45 | 463,764 |
| 2024-06-28 | $4.50 | $4.58 | $4.31 | $4.48 | $4.48 | 435,444 |
| 2024-06-27 | $4.43 | $4.56 | $4.32 | $4.54 | $4.54 | 372,573 |
| 2024-06-26 | $4.49 | $4.49 | $4.37 | $4.40 | $4.40 | 504,285 |
| 2024-06-25 | $4.50 | $4.54 | $4.43 | $4.46 | $4.46 | 394,192 |
| 2024-06-24 | $4.55 | $4.62 | $4.38 | $4.54 | $4.54 | 469,463 |
| 2024-06-21 | $4.60 | $4.78 | $4.53 | $4.59 | $4.59 | 459,197 |
| 2024-06-20 | $4.51 | $4.60 | $4.42 | $4.56 | $4.56 | 431,020 |
| 2024-06-18 | $4.65 | $4.67 | $4.52 | $4.57 | $4.57 | 609,003 |
| 2024-06-17 | $4.89 | $4.89 | $4.65 | $4.69 | $4.69 | 607,368 |
| 2024-06-14 | $5.20 | $5.20 | $4.86 | $4.89 | $4.89 | 541,461 |
| 2024-06-13 | $5.26 | $5.34 | $5.20 | $5.25 | $5.25 | 318,867 |
| 2024-06-12 | $5.41 | $5.49 | $5.21 | $5.28 | $5.28 | 376,016 |
| 2024-06-11 | $5.33 | $5.36 | $5.07 | $5.23 | $5.23 | 524,896 |
| 2024-06-10 | $5.28 | $5.43 | $5.18 | $5.38 | $5.38 | 414,433 |
| 2024-06-07 | $5.23 | $5.35 | $5.15 | $5.33 | $5.33 | 347,861 |
| 2024-06-06 | $5.44 | $5.44 | $5.29 | $5.31 | $5.31 | 324,131 |
| 2024-06-05 | $5.44 | $5.59 | $5.26 | $5.43 | $5.43 | 1,021,561 |
| 2024-06-04 | $5.27 | $5.62 | $5.19 | $5.42 | $5.42 | 1,019,953 |
| 2024-06-03 | $5.20 | $5.52 | $5.07 | $5.33 | $5.33 | 1,916,688 |
| 2024-05-31 | $4.69 | $5.05 | $4.66 | $4.95 | $4.95 | 525,857 |
| 2024-05-30 | $4.65 | $4.82 | $4.64 | $4.68 | $4.68 | 501,712 |
| 2024-05-29 | $4.72 | $4.79 | $4.52 | $4.65 | $4.65 | 822,703 |
| 2024-05-28 | $4.81 | $4.83 | $4.62 | $4.72 | $4.72 | 517,544 |
| 2024-05-24 | $4.86 | $4.88 | $4.72 | $4.76 | $4.76 | 225,844 |
| 2024-05-23 | $5.04 | $5.04 | $4.72 | $4.76 | $4.76 | 469,896 |
| 2024-05-22 | $4.78 | $5.09 | $4.69 | $5.04 | $5.04 | 718,710 |
| 2024-05-21 | $4.83 | $4.86 | $4.69 | $4.80 | $4.80 | 499,816 |
| 2024-05-20 | $5.00 | $5.00 | $4.83 | $4.85 | $4.85 | 524,633 |
| 2024-05-17 | $5.00 | $5.06 | $4.94 | $5.01 | $5.01 | 372,197 |
| 2024-05-16 | $4.98 | $5.12 | $4.95 | $5.07 | $5.07 | 347,654 |
| 2024-05-15 | $5.04 | $5.18 | $5.02 | $5.06 | $5.06 | 462,888 |
| 2024-05-14 | $4.94 | $5.11 | $4.84 | $4.91 | $4.91 | 431,769 |
| 2024-05-13 | $4.93 | $5.10 | $4.86 | $4.88 | $4.88 | 410,147 |
| 2024-05-10 | $5.11 | $5.14 | $4.80 | $4.92 | $4.92 | 730,215 |
| 2024-05-09 | $4.90 | $5.19 | $4.83 | $5.07 | $5.07 | 825,723 |
| 2024-05-08 | $4.75 | $4.99 | $4.74 | $4.89 | $4.89 | 597,722 |
| 2024-05-07 | $4.83 | $4.94 | $4.77 | $4.82 | $4.82 | 538,655 |
| 2024-05-06 | $4.72 | $4.78 | $4.61 | $4.72 | $4.72 | 328,506 |
| 2024-05-03 | $4.78 | $4.97 | $4.66 | $4.69 | $4.69 | 452,909 |
| 2024-05-02 | $4.59 | $4.68 | $4.50 | $4.68 | $4.68 | 391,694 |
| 2024-05-01 | $4.41 | $4.64 | $4.36 | $4.57 | $4.57 | 696,984 |
| 2024-04-30 | $4.33 | $4.48 | $4.25 | $4.41 | $4.41 | 503,256 |
| 2024-04-29 | $4.59 | $4.71 | $4.37 | $4.39 | $4.39 | 827,154 |
| 2024-04-26 | $4.55 | $4.63 | $4.45 | $4.53 | $4.53 | 354,544 |
| 2024-04-25 | $4.49 | $4.68 | $4.35 | $4.54 | $4.54 | 505,895 |
| 2024-04-24 | $4.77 | $4.78 | $4.48 | $4.56 | $4.56 | 635,827 |
| 2024-04-23 | $4.82 | $4.90 | $4.74 | $4.75 | $4.75 | 461,597 |
| 2024-04-22 | $4.70 | $4.87 | $4.67 | $4.82 | $4.82 | 380,094 |
| 2024-04-19 | $4.71 | $4.75 | $4.61 | $4.67 | $4.67 | 547,860 |
| 2024-04-18 | $4.66 | $4.76 | $4.66 | $4.71 | $4.71 | 440,845 |
| 2024-04-17 | $4.73 | $4.77 | $4.61 | $4.67 | $4.67 | 825,647 |
| 2024-04-16 | $4.71 | $4.80 | $4.65 | $4.70 | $4.70 | 432,949 |
| 2024-04-15 | $4.79 | $4.83 | $4.62 | $4.74 | $4.74 | 669,356 |
| 2024-04-12 | $4.96 | $5.03 | $4.72 | $4.78 | $4.78 | 1,220,570 |
| 2024-04-11 | $5.09 | $5.16 | $4.98 | $5.03 | $5.03 | 533,128 |
| 2024-04-10 | $4.99 | $5.06 | $4.95 | $5.02 | $5.02 | 1,009,779 |
| 2024-04-09 | $5.23 | $5.31 | $5.12 | $5.20 | $5.20 | 483,319 |
| 2024-04-08 | $5.17 | $5.22 | $5.00 | $5.20 | $5.20 | 563,859 |
| 2024-04-05 | $5.15 | $5.25 | $5.08 | $5.15 | $5.15 | 795,165 |
| 2024-04-04 | $5.41 | $5.48 | $5.16 | $5.20 | $5.20 | 427,147 |
| 2024-04-03 | $4.96 | $5.33 | $4.96 | $5.32 | $5.32 | 605,546 |
| 2024-04-02 | $5.05 | $5.12 | $4.98 | $4.98 | $4.98 | 751,261 |
| 2024-04-01 | $5.20 | $5.22 | $4.98 | $5.21 | $5.21 | 841,455 |
| 2024-03-28 | $5.35 | $5.40 | $5.16 | $5.20 | $5.20 | 767,714 |
| 2024-03-27 | $5.32 | $5.45 | $5.24 | $5.41 | $5.41 | 600,721 |
| 2024-03-26 | $5.39 | $5.42 | $5.26 | $5.32 | $5.32 | 447,312 |
| 2024-03-25 | $5.25 | $5.44 | $5.25 | $5.35 | $5.35 | 446,239 |
| 2024-03-22 | $5.16 | $5.31 | $5.04 | $5.28 | $5.28 | 519,430 |
| 2024-03-21 | $5.24 | $5.26 | $5.09 | $5.19 | $5.19 | 665,069 |
| 2024-03-20 | $5.14 | $5.27 | $4.95 | $5.23 | $5.23 | 594,743 |
| 2024-03-19 | $4.97 | $5.16 | $4.95 | $5.13 | $5.13 | 736,443 |
| 2024-03-18 | $5.26 | $5.32 | $4.95 | $4.97 | $4.97 | 1,440,802 |
| 2024-03-15 | $4.82 | $5.21 | $4.76 | $5.17 | $5.17 | 6,746,865 |
| 2024-03-14 | $5.11 | $5.11 | $4.80 | $4.82 | $4.82 | 1,177,000 |
| 2024-03-13 | $5.15 | $5.24 | $5.02 | $5.11 | $5.11 | 1,191,002 |
| 2024-03-12 | $5.22 | $5.22 | $4.90 | $5.15 | $5.15 | 1,281,932 |
| 2024-03-11 | $5.21 | $5.35 | $5.11 | $5.14 | $5.14 | 1,243,297 |
| 2024-03-08 | $5.32 | $5.52 | $5.13 | $5.22 | $5.22 | 737,968 |
| 2024-03-07 | $5.18 | $5.31 | $5.13 | $5.28 | $5.28 | 1,374,841 |
| 2024-03-06 | $5.03 | $5.19 | $4.98 | $5.18 | $5.18 | 865,283 |
| 2024-03-05 | $5.11 | $5.26 | $5.01 | $5.04 | $5.04 | 913,690 |
| 2024-03-04 | $5.53 | $5.53 | $5.10 | $5.16 | $5.16 | 1,563,563 |
| 2024-03-01 | $5.81 | $5.98 | $5.47 | $5.59 | $5.59 | 2,181,537 |
| 2024-02-29 | $6.12 | $6.35 | $5.53 | $5.75 | $5.75 | 2,419,294 |
| 2024-02-28 | $6.79 | $6.87 | $6.38 | $6.69 | $6.69 | 1,042,023 |
| 2024-02-27 | $6.50 | $6.80 | $6.23 | $6.75 | $6.75 | 1,302,030 |
| 2024-02-26 | $6.35 | $6.53 | $6.23 | $6.38 | $6.38 | 909,735 |
| 2024-02-23 | $6.28 | $6.38 | $6.14 | $6.32 | $6.32 | 619,173 |
| 2024-02-22 | $6.28 | $6.44 | $6.22 | $6.28 | $6.28 | 589,702 |
| 2024-02-21 | $6.24 | $6.30 | $6.08 | $6.26 | $6.26 | 648,766 |
| 2024-02-20 | $5.85 | $6.27 | $5.78 | $6.25 | $6.25 | 1,035,821 |
| 2024-02-16 | $5.47 | $5.87 | $5.35 | $5.85 | $5.85 | 939,563 |
| 2024-02-15 | $5.33 | $5.58 | $5.33 | $5.48 | $5.48 | 983,630 |
| 2024-02-14 | $5.42 | $5.48 | $5.20 | $5.29 | $5.29 | 904,986 |
| 2024-02-13 | $5.71 | $5.78 | $5.32 | $5.32 | $5.32 | 1,385,031 |
| 2024-02-12 | $5.98 | $6.09 | $5.86 | $5.95 | $5.95 | 971,672 |
| 2024-02-09 | $5.54 | $5.94 | $5.51 | $5.93 | $5.93 | 1,081,062 |
| 2024-02-08 | $5.60 | $5.64 | $5.43 | $5.47 | $5.47 | 715,069 |
| 2024-02-07 | $5.96 | $5.96 | $5.60 | $5.61 | $5.61 | 551,122 |
| 2024-02-06 | $5.50 | $5.98 | $5.34 | $5.96 | $5.96 | 865,896 |
| 2024-02-05 | $5.29 | $5.44 | $5.19 | $5.42 | $5.42 | 716,870 |
| 2024-02-02 | $5.50 | $5.50 | $5.30 | $5.39 | $5.39 | 746,812 |
| 2024-02-01 | $5.61 | $5.69 | $5.43 | $5.56 | $5.56 | 1,094,687 |
| 2024-01-31 | $5.73 | $5.87 | $5.55 | $5.56 | $5.56 | 641,230 |
| 2024-01-30 | $5.94 | $5.95 | $5.68 | $5.76 | $5.76 | 789,288 |
| 2024-01-29 | $5.83 | $5.99 | $5.63 | $5.99 | $5.99 | 892,816 |
| 2024-01-26 | $5.82 | $5.95 | $5.77 | $5.83 | $5.83 | 562,744 |
| 2024-01-25 | $5.72 | $5.83 | $5.52 | $5.76 | $5.76 | 1,207,910 |
| 2024-01-24 | $5.94 | $5.96 | $5.63 | $5.65 | $5.65 | 939,584 |
| 2024-01-23 | $5.91 | $6.04 | $5.67 | $5.86 | $5.86 | 1,273,163 |
| 2024-01-22 | $5.59 | $5.71 | $5.49 | $5.70 | $5.70 | 1,208,316 |
| 2024-01-19 | $5.58 | $5.65 | $5.47 | $5.55 | $5.55 | 1,069,322 |
| 2024-01-18 | $5.80 | $5.88 | $5.49 | $5.52 | $5.52 | 1,012,787 |
| 2024-01-17 | $5.75 | $5.90 | $5.59 | $5.69 | $5.69 | 886,467 |
| 2024-01-16 | $6.14 | $6.16 | $5.85 | $5.88 | $5.88 | 1,548,191 |
| 2024-01-12 | $6.42 | $6.60 | $6.16 | $6.18 | $6.18 | 1,067,751 |
| 2024-01-11 | $6.50 | $6.50 | $6.22 | $6.32 | $6.32 | 1,335,925 |
| 2024-01-10 | $6.62 | $6.66 | $6.24 | $6.50 | $6.50 | 1,580,675 |
| 2024-01-09 | $6.71 | $6.84 | $6.60 | $6.62 | $6.62 | 667,967 |
| 2024-01-08 | $6.56 | $6.87 | $6.34 | $6.80 | $6.80 | 1,108,584 |
| 2024-01-05 | $6.69 | $6.69 | $6.40 | $6.56 | $6.56 | 637,189 |
| 2024-01-04 | $6.69 | $6.91 | $6.54 | $6.78 | $6.78 | 586,110 |
| 2024-01-03 | $6.85 | $6.93 | $6.67 | $6.68 | $6.68 | 619,645 |
| 2024-01-02 | $6.73 | $7.12 | $6.60 | $6.93 | $6.93 | 813,504 |
| 2023-12-29 | $6.83 | $6.86 | $6.61 | $6.77 | $6.77 | 955,486 |
| 2023-12-28 | $6.80 | $6.97 | $6.65 | $6.83 | $6.83 | 980,129 |
| 2023-12-27 | $7.03 | $7.10 | $6.76 | $6.80 | $6.80 | 855,496 |
| 2023-12-26 | $6.39 | $7.05 | $6.32 | $7.00 | $7.00 | 1,503,963 |
| 2023-12-22 | $6.31 | $6.69 | $6.22 | $6.32 | $6.32 | 1,163,535 |
| 2023-12-21 | $6.31 | $6.52 | $6.18 | $6.26 | $6.26 | 1,265,669 |
| 2023-12-20 | $6.76 | $6.95 | $6.21 | $6.24 | $6.24 | 1,990,338 |
| 2023-12-19 | $8.03 | $8.03 | $6.08 | $6.64 | $6.64 | 4,854,367 |
| 2023-12-18 | $8.29 | $8.32 | $7.82 | $7.98 | $7.98 | 1,115,481 |
| 2023-12-15 | $8.17 | $8.66 | $8.07 | $8.27 | $8.27 | 2,219,206 |
| 2023-12-14 | $7.97 | $8.19 | $7.64 | $8.10 | $8.10 | 1,671,907 |
| 2023-12-13 | $7.11 | $7.74 | $7.05 | $7.74 | $7.74 | 1,010,958 |
| 2023-12-12 | $7.14 | $7.15 | $6.92 | $7.15 | $7.15 | 749,054 |
| 2023-12-11 | $7.20 | $7.25 | $6.98 | $7.14 | $7.14 | 891,702 |
| 2023-12-08 | $7.23 | $7.27 | $6.95 | $7.17 | $7.17 | 1,345,363 |
| 2023-12-07 | $7.07 | $7.41 | $6.99 | $7.30 | $7.30 | 1,315,048 |
| 2023-12-06 | $6.89 | $7.24 | $6.79 | $7.05 | $7.05 | 588,958 |
| 2023-12-05 | $7.01 | $7.07 | $6.72 | $6.73 | $6.73 | 941,301 |
| 2023-12-04 | $7.16 | $7.34 | $6.94 | $7.10 | $7.10 | 709,334 |
| 2023-12-01 | $6.79 | $7.14 | $6.55 | $7.14 | $7.14 | 1,121,455 |
| 2023-11-30 | $6.84 | $7.00 | $6.72 | $6.78 | $6.78 | 2,204,190 |
| 2023-11-29 | $6.98 | $7.30 | $6.71 | $6.80 | $6.80 | 1,435,321 |
| 2023-11-28 | $6.78 | $7.00 | $6.64 | $6.98 | $6.98 | 1,125,976 |
| 2023-11-27 | $6.93 | $7.14 | $6.60 | $7.02 | $7.02 | 1,407,665 |
| 2023-11-24 | $6.77 | $7.10 | $6.76 | $6.88 | $6.88 | 264,958 |
| 2023-11-22 | $6.78 | $6.89 | $6.59 | $6.79 | $6.79 | 439,767 |
| 2023-11-21 | $6.89 | $6.95 | $6.72 | $6.73 | $6.73 | 585,768 |
| 2023-11-20 | $6.95 | $7.24 | $6.83 | $6.97 | $6.97 | 662,736 |
| 2023-11-17 | $6.48 | $6.96 | $6.38 | $6.89 | $6.89 | 1,070,767 |
| 2023-11-16 | $6.62 | $6.66 | $6.34 | $6.43 | $6.43 | 1,244,342 |
| 2023-11-15 | $6.61 | $7.16 | $6.59 | $6.66 | $6.66 | 899,620 |
| 2023-11-14 | $6.31 | $6.64 | $6.25 | $6.62 | $6.62 | 2,324,585 |
| 2023-11-13 | $6.01 | $6.07 | $5.69 | $6.00 | $6.00 | 1,198,854 |
| 2023-11-10 | $6.27 | $6.27 | $5.75 | $6.06 | $6.06 | 1,551,973 |
| 2023-11-09 | $6.65 | $6.73 | $6.25 | $6.25 | $6.25 | 1,538,642 |
| 2023-11-08 | $7.10 | $7.12 | $6.50 | $6.51 | $6.51 | 2,280,194 |
| 2023-11-07 | $6.03 | $6.92 | $6.03 | $6.89 | $6.89 | 2,109,866 |
| 2023-11-06 | $6.12 | $6.19 | $5.77 | $6.11 | $6.11 | 1,537,462 |
| 2023-11-03 | $5.79 | $6.36 | $5.79 | $6.12 | $6.12 | 1,759,569 |
| 2023-11-02 | $5.84 | $5.94 | $5.70 | $5.72 | $5.72 | 1,001,800 |
| 2023-11-01 | $5.55 | $5.77 | $5.49 | $5.76 | $5.76 | 1,465,677 |
| 2023-10-31 | $5.65 | $5.74 | $5.49 | $5.70 | $5.70 | 1,086,193 |
| 2023-10-30 | $5.66 | $5.85 | $5.62 | $5.68 | $5.68 | 1,085,811 |
| 2023-10-27 | $5.83 | $5.83 | $5.59 | $5.63 | $5.63 | 1,428,507 |
| 2023-10-26 | $5.84 | $6.02 | $5.78 | $5.82 | $5.82 | 1,363,531 |
| 2023-10-25 | $6.14 | $6.16 | $5.84 | $5.84 | $5.84 | 1,115,454 |
| 2023-10-24 | $6.05 | $6.31 | $6.05 | $6.19 | $6.19 | 1,243,828 |
| 2023-10-23 | $6.08 | $6.09 | $5.87 | $6.00 | $6.00 | 1,377,039 |
| 2023-10-20 | $6.19 | $6.36 | $6.14 | $6.18 | $6.18 | 1,167,973 |
| 2023-10-19 | $6.19 | $6.31 | $6.11 | $6.18 | $6.18 | 1,326,073 |
| 2023-10-18 | $6.27 | $6.39 | $6.15 | $6.18 | $6.18 | 1,000,781 |
| 2023-10-17 | $6.26 | $6.53 | $6.22 | $6.37 | $6.37 | 921,944 |
| 2023-10-16 | $6.56 | $6.63 | $6.16 | $6.39 | $6.39 | 995,423 |
| 2023-10-13 | $6.32 | $6.63 | $6.32 | $6.54 | $6.54 | 1,135,066 |
| 2023-10-12 | $6.92 | $6.98 | $6.27 | $6.31 | $6.31 | 1,251,056 |
| 2023-10-11 | $6.86 | $7.02 | $6.77 | $6.91 | $6.91 | 866,701 |
| 2023-10-10 | $6.64 | $6.94 | $6.64 | $6.87 | $6.87 | 983,811 |
| 2023-10-09 | $6.89 | $6.96 | $6.48 | $6.63 | $6.63 | 573,031 |
| 2023-10-06 | $6.60 | $7.09 | $6.53 | $6.96 | $6.96 | 952,241 |
| 2023-10-05 | $6.12 | $6.90 | $6.12 | $6.73 | $6.73 | 1,751,895 |
| 2023-10-04 | $6.32 | $6.33 | $5.95 | $6.03 | $6.03 | 962,564 |
| 2023-10-03 | $6.13 | $6.36 | $5.99 | $6.33 | $6.33 | 1,151,007 |
| 2023-10-02 | $6.72 | $6.74 | $6.17 | $6.18 | $6.18 | 1,212,447 |
| 2023-09-29 | $6.81 | $6.95 | $6.64 | $6.71 | $6.71 | 862,003 |
| 2023-09-28 | $6.91 | $6.93 | $6.67 | $6.79 | $6.79 | 563,566 |
| 2023-09-27 | $6.94 | $7.10 | $6.81 | $6.90 | $6.90 | 531,368 |
| 2023-09-26 | $6.87 | $7.29 | $6.85 | $6.93 | $6.93 | 758,980 |
| 2023-09-25 | $7.06 | $7.15 | $6.80 | $6.85 | $6.85 | 880,727 |
| 2023-09-22 | $7.08 | $7.18 | $7.01 | $7.09 | $7.09 | 733,438 |
| 2023-09-21 | $7.45 | $7.45 | $7.07 | $7.09 | $7.09 | 803,727 |
| 2023-09-20 | $7.62 | $7.84 | $7.45 | $7.47 | $7.47 | 759,567 |
| 2023-09-19 | $7.33 | $7.77 | $7.28 | $7.61 | $7.61 | 831,176 |
| 2023-09-18 | $7.94 | $7.94 | $7.35 | $7.35 | $7.35 | 1,559,141 |
| 2023-09-15 | $7.59 | $8.00 | $7.55 | $7.92 | $7.92 | 9,608,385 |
| 2023-09-14 | $7.76 | $7.89 | $7.62 | $7.66 | $7.66 | 1,066,433 |
| 2023-09-13 | $7.51 | $7.82 | $7.46 | $7.69 | $7.69 | 1,470,724 |
| 2023-09-12 | $7.88 | $7.90 | $7.53 | $7.54 | $7.54 | 2,050,340 |
| 2023-09-11 | $8.00 | $8.06 | $7.81 | $7.88 | $7.88 | 1,036,625 |
| 2023-09-08 | $7.73 | $8.13 | $7.55 | $7.93 | $7.93 | 1,370,356 |
| 2023-09-07 | $7.72 | $7.84 | $7.55 | $7.75 | $7.75 | 1,525,624 |
| 2023-09-06 | $7.92 | $7.99 | $7.69 | $7.86 | $7.86 | 1,638,577 |
| 2023-09-05 | $8.52 | $8.52 | $7.40 | $7.86 | $7.86 | 4,148,413 |
| 2023-09-01 | $8.80 | $8.97 | $8.63 | $8.72 | $8.72 | 615,389 |
| 2023-08-31 | $8.73 | $8.87 | $8.70 | $8.71 | $8.71 | 548,579 |
| 2023-08-30 | $9.01 | $9.10 | $8.60 | $8.73 | $8.73 | 596,203 |
| 2023-08-29 | $8.84 | $9.07 | $8.79 | $8.97 | $8.97 | 541,587 |
| 2023-08-28 | $8.64 | $8.88 | $8.52 | $8.86 | $8.86 | 376,475 |
| 2023-08-25 | $8.59 | $8.73 | $8.36 | $8.57 | $8.57 | 352,470 |
| 2023-08-24 | $8.77 | $8.78 | $8.49 | $8.57 | $8.57 | 444,564 |
| 2023-08-23 | $8.99 | $9.15 | $8.74 | $8.79 | $8.79 | 537,377 |
| 2023-08-22 | $8.89 | $9.03 | $8.68 | $8.92 | $8.92 | 539,228 |
| 2023-08-21 | $8.66 | $9.08 | $8.63 | $8.89 | $8.89 | 696,695 |
| 2023-08-18 | $8.26 | $8.72 | $8.20 | $8.67 | $8.67 | 589,120 |
| 2023-08-17 | $8.53 | $8.63 | $8.26 | $8.32 | $8.32 | 623,602 |
| 2023-08-16 | $8.85 | $8.85 | $8.47 | $8.51 | $8.51 | 536,836 |
| 2023-08-15 | $8.60 | $8.94 | $8.55 | $8.91 | $8.91 | 477,268 |
| 2023-08-14 | $8.44 | $8.69 | $8.25 | $8.64 | $8.64 | 614,523 |
| 2023-08-11 | $8.52 | $8.68 | $8.46 | $8.54 | $8.54 | 454,305 |
| 2023-08-10 | $8.58 | $8.86 | $8.52 | $8.56 | $8.56 | 448,052 |
| 2023-08-09 | $8.62 | $8.74 | $8.40 | $8.57 | $8.57 | 639,200 |
| 2023-08-08 | $8.84 | $8.86 | $8.52 | $8.58 | $8.58 | 1,134,190 |
| 2023-08-07 | $9.46 | $9.46 | $8.91 | $8.92 | $8.92 | 1,092,643 |
| 2023-08-04 | $9.69 | $9.87 | $9.36 | $9.42 | $9.42 | 738,313 |
| 2023-08-03 | $10.06 | $10.16 | $9.54 | $9.66 | $9.66 | 727,610 |
| 2023-08-02 | $10.38 | $10.58 | $10.02 | $10.06 | $10.06 | 1,176,223 |
| 2023-08-01 | $10.44 | $10.66 | $10.15 | $10.62 | $10.62 | 868,065 |
| 2023-07-31 | $9.92 | $10.45 | $9.90 | $10.37 | $10.37 | 897,700 |
| 2023-07-28 | $9.59 | $9.99 | $9.51 | $9.86 | $9.86 | 1,101,807 |
| 2023-07-27 | $9.50 | $9.63 | $9.33 | $9.51 | $9.51 | 1,110,459 |
| 2023-07-26 | $9.51 | $9.60 | $9.40 | $9.50 | $9.50 | 581,012 |
| 2023-07-25 | $9.70 | $9.85 | $9.47 | $9.51 | $9.51 | 620,119 |
| 2023-07-24 | $10.00 | $10.03 | $9.65 | $9.73 | $9.73 | 846,183 |
| 2023-07-21 | $10.03 | $10.13 | $9.75 | $10.02 | $10.02 | 1,002,546 |
| 2023-07-20 | $10.26 | $10.30 | $9.93 | $9.95 | $9.95 | 954,770 |
| 2023-07-19 | $10.59 | $10.76 | $10.26 | $10.31 | $10.31 | 681,428 |
| 2023-07-18 | $10.62 | $10.78 | $10.55 | $10.63 | $10.63 | 585,535 |
| 2023-07-17 | $10.82 | $10.99 | $10.62 | $10.65 | $10.65 | 585,102 |
| 2023-07-14 | $11.03 | $11.09 | $10.84 | $10.89 | $10.89 | 808,547 |
| 2023-07-13 | $11.13 | $11.20 | $10.92 | $10.95 | $10.95 | 811,597 |
| 2023-07-12 | $11.54 | $11.59 | $11.14 | $11.18 | $11.18 | 756,586 |
| 2023-07-11 | $11.55 | $11.55 | $11.21 | $11.37 | $11.37 | 1,004,948 |
| 2023-07-10 | $11.34 | $11.62 | $11.22 | $11.55 | $11.55 | 872,583 |
| 2023-07-07 | $11.65 | $11.82 | $11.21 | $11.35 | $11.35 | 622,270 |
| 2023-07-06 | $11.69 | $11.70 | $11.37 | $11.64 | $11.64 | 598,253 |
| 2023-07-05 | $11.85 | $11.90 | $11.49 | $11.78 | $11.78 | 981,869 |
| 2023-07-03 | $11.43 | $11.95 | $11.37 | $11.83 | $11.83 | 402,420 |
| 2023-06-30 | $11.25 | $11.65 | $11.03 | $11.46 | $11.46 | 1,368,691 |
| 2023-06-29 | $11.16 | $11.24 | $11.06 | $11.12 | $11.12 | 1,054,391 |
| 2023-06-28 | $11.27 | $11.46 | $11.08 | $11.16 | $11.16 | 1,205,248 |
| 2023-06-27 | $11.29 | $11.47 | $11.07 | $11.27 | $11.27 | 840,698 |
| 2023-06-26 | $11.27 | $11.76 | $11.26 | $11.47 | $11.47 | 978,878 |
| 2023-06-23 | $11.03 | $11.65 | $10.93 | $11.45 | $11.45 | 1,744,596 |
| 2023-06-22 | $11.71 | $11.94 | $11.02 | $11.14 | $11.14 | 3,013,063 |
| 2023-06-21 | $13.18 | $13.25 | $10.51 | $11.62 | $11.62 | 10,324,826 |
| 2023-06-20 | $19.46 | $19.63 | $18.71 | $19.44 | $19.44 | 828,653 |
| 2023-06-16 | $19.22 | $19.49 | $18.51 | $19.45 | $19.45 | 1,557,582 |
| 2023-06-15 | $19.38 | $19.73 | $18.68 | $19.01 | $19.01 | 834,161 |
| 2023-06-14 | $20.30 | $20.41 | $19.07 | $19.38 | $19.38 | 622,427 |
| 2023-06-13 | $19.32 | $20.28 | $19.32 | $20.18 | $20.18 | 772,381 |
| 2023-06-12 | $19.68 | $19.92 | $19.07 | $19.21 | $19.21 | 437,075 |
| 2023-06-09 | $20.82 | $20.84 | $19.29 | $19.61 | $19.61 | 432,343 |
| 2023-06-08 | $20.42 | $20.84 | $20.22 | $20.79 | $20.79 | 340,406 |
| 2023-06-07 | $20.29 | $20.50 | $20.06 | $20.41 | $20.41 | 282,483 |
| 2023-06-06 | $19.48 | $20.32 | $19.39 | $20.30 | $20.30 | 414,490 |
| 2023-06-05 | $19.95 | $20.16 | $19.51 | $19.53 | $19.53 | 429,132 |
| 2023-06-02 | $20.79 | $20.80 | $19.96 | $20.05 | $20.05 | 458,752 |
| 2023-06-01 | $19.34 | $21.00 | $19.26 | $20.60 | $20.60 | 791,600 |
| 2023-05-31 | $19.21 | $19.85 | $18.92 | $19.29 | $19.29 | 447,953 |
| 2023-05-30 | $19.44 | $19.63 | $18.87 | $19.23 | $19.23 | 460,302 |
| 2023-05-26 | $19.58 | $19.81 | $19.36 | $19.45 | $19.45 | 309,810 |
| 2023-05-25 | $20.32 | $20.32 | $19.15 | $19.62 | $19.62 | 496,253 |
| 2023-05-24 | $20.34 | $20.51 | $20.05 | $20.40 | $20.40 | 396,526 |
| 2023-05-23 | $20.97 | $21.80 | $20.45 | $20.55 | $20.55 | 318,642 |
| 2023-05-22 | $21.35 | $21.88 | $20.93 | $20.98 | $20.98 | 353,405 |
| 2023-05-19 | $20.83 | $21.27 | $20.16 | $21.27 | $21.27 | 557,136 |
| 2023-05-18 | $20.52 | $20.73 | $20.03 | $20.72 | $20.72 | 321,840 |
| 2023-05-17 | $19.88 | $20.59 | $19.40 | $20.56 | $20.56 | 571,111 |
| 2023-05-16 | $21.21 | $21.56 | $19.90 | $20.00 | $20.00 | 978,796 |
| 2023-05-15 | $22.02 | $22.30 | $21.51 | $21.66 | $21.66 | 1,102,735 |
| 2023-05-12 | $22.26 | $22.41 | $21.56 | $21.88 | $21.88 | 716,269 |
| 2023-05-11 | $22.25 | $22.48 | $21.86 | $22.15 | $22.15 | 447,287 |
| 2023-05-10 | $21.98 | $22.28 | $21.50 | $22.20 | $22.20 | 656,873 |
| 2023-05-09 | $20.83 | $22.05 | $20.42 | $21.79 | $21.79 | 571,612 |
| 2023-05-08 | $21.41 | $21.74 | $20.91 | $21.62 | $21.62 | 679,951 |
| 2023-05-05 | $21.21 | $21.63 | $20.82 | $21.33 | $21.33 | 396,052 |
| 2023-05-04 | $20.73 | $21.34 | $20.14 | $21.15 | $21.15 | 502,770 |
| 2023-05-03 | $20.25 | $21.02 | $20.11 | $20.73 | $20.73 | 1,210,232 |
| 2023-05-02 | $20.10 | $20.42 | $19.34 | $20.17 | $20.17 | 612,832 |
| 2023-05-01 | $19.40 | $20.47 | $19.40 | $20.11 | $20.11 | 471,204 |
| 2023-04-28 | $19.05 | $19.55 | $18.72 | $19.41 | $19.41 | 365,859 |
| 2023-04-27 | $19.40 | $19.53 | $18.93 | $18.97 | $18.97 | 314,165 |
| 2023-04-26 | $19.46 | $19.90 | $19.12 | $19.34 | $19.34 | 364,223 |
| 2023-04-25 | $19.69 | $20.17 | $19.23 | $19.48 | $19.48 | 338,079 |
| 2023-04-24 | $19.64 | $20.00 | $19.54 | $19.72 | $19.72 | 246,001 |
| 2023-04-21 | $19.45 | $19.94 | $19.45 | $19.78 | $19.78 | 350,353 |
| 2023-04-20 | $19.13 | $19.70 | $19.02 | $19.49 | $19.49 | 403,130 |
| 2023-04-19 | $19.12 | $19.76 | $19.01 | $19.38 | $19.38 | 296,359 |
| 2023-04-18 | $20.18 | $20.18 | $19.13 | $19.31 | $19.31 | 306,865 |
| 2023-04-17 | $19.68 | $20.49 | $19.46 | $20.02 | $20.02 | 547,289 |
| 2023-04-14 | $19.51 | $19.61 | $18.80 | $19.55 | $19.55 | 357,901 |
| 2023-04-13 | $18.57 | $19.79 | $18.52 | $19.52 | $19.52 | 636,740 |
| 2023-04-12 | $18.93 | $19.06 | $18.39 | $18.47 | $18.47 | 381,253 |
| 2023-04-11 | $19.03 | $19.26 | $18.63 | $18.76 | $18.76 | 326,015 |
| 2023-04-10 | $19.47 | $19.47 | $18.87 | $18.96 | $18.96 | 580,434 |
| 2023-04-06 | $19.37 | $20.05 | $19.19 | $19.56 | $19.56 | 363,798 |
| 2023-04-05 | $19.49 | $19.96 | $19.21 | $19.41 | $19.41 | 764,832 |
| 2023-04-04 | $20.18 | $20.58 | $19.50 | $19.84 | $19.84 | 652,268 |
| 2023-04-03 | $20.10 | $20.74 | $19.75 | $20.19 | $20.19 | 616,323 |
| 2023-03-31 | $19.83 | $20.19 | $19.63 | $20.14 | $20.14 | 762,725 |
| 2023-03-30 | $20.30 | $20.63 | $19.15 | $19.80 | $19.80 | 560,778 |
| 2023-03-29 | $20.31 | $20.59 | $19.70 | $20.21 | $20.21 | 613,469 |
| 2023-03-28 | $20.01 | $20.19 | $19.70 | $20.07 | $20.07 | 291,038 |
| 2023-03-27 | $19.97 | $20.27 | $19.78 | $20.13 | $20.13 | 294,075 |
| 2023-03-24 | $19.85 | $20.12 | $19.53 | $19.94 | $19.94 | 483,979 |
| 2023-03-23 | $18.96 | $20.05 | $18.54 | $19.95 | $19.95 | 751,440 |
| 2023-03-22 | $19.39 | $19.39 | $18.65 | $18.70 | $18.70 | 389,479 |
| 2023-03-21 | $19.50 | $19.95 | $19.33 | $19.45 | $19.45 | 431,924 |
| 2023-03-20 | $19.44 | $19.44 | $18.91 | $19.30 | $19.30 | 321,609 |
| 2023-03-17 | $19.45 | $19.57 | $18.79 | $19.34 | $19.34 | 1,212,675 |
| 2023-03-16 | $19.08 | $19.85 | $18.82 | $19.75 | $19.75 | 464,236 |
| 2023-03-15 | $19.44 | $19.73 | $19.14 | $19.28 | $19.28 | 358,417 |
| 2023-03-14 | $20.00 | $20.41 | $19.69 | $19.89 | $19.89 | 456,298 |
| 2023-03-13 | $18.01 | $19.85 | $18.01 | $19.57 | $19.57 | 720,124 |
| 2023-03-10 | $20.19 | $20.21 | $18.90 | $19.17 | $19.17 | 1,004,027 |
| 2023-03-09 | $21.36 | $21.62 | $20.09 | $20.37 | $20.37 | 679,333 |
| 2023-03-08 | $21.33 | $21.54 | $20.79 | $21.27 | $21.27 | 558,990 |
| 2023-03-07 | $20.85 | $21.48 | $20.68 | $21.32 | $21.32 | 860,720 |
| 2023-03-06 | $21.18 | $21.18 | $20.45 | $20.85 | $20.85 | 412,432 |
| 2023-03-03 | $21.75 | $21.97 | $20.79 | $21.19 | $21.19 | 731,554 |
| 2023-03-02 | $21.37 | $21.62 | $20.84 | $21.60 | $21.60 | 316,011 |
| 2023-03-01 | $20.90 | $21.81 | $20.82 | $21.52 | $21.52 | 469,793 |
| 2023-02-28 | $21.02 | $21.64 | $20.75 | $20.96 | $20.96 | 650,935 |
| 2023-02-27 | $20.78 | $21.37 | $19.20 | $21.00 | $21.00 | 1,196,406 |
| 2023-02-24 | $19.84 | $20.16 | $19.34 | $19.96 | $19.96 | 475,315 |
| 2023-02-23 | $20.04 | $20.54 | $19.55 | $20.06 | $20.06 | 510,417 |
| 2023-02-22 | $20.12 | $20.41 | $19.76 | $19.89 | $19.89 | 655,875 |
| 2023-02-21 | $20.48 | $20.48 | $20.01 | $20.08 | $20.08 | 624,295 |
| 2023-02-17 | $20.01 | $20.78 | $19.78 | $20.71 | $20.71 | 385,760 |
| 2023-02-16 | $20.01 | $20.60 | $19.75 | $20.16 | $20.16 | 586,253 |
| 2023-02-15 | $20.35 | $20.60 | $19.90 | $20.33 | $20.33 | 710,929 |
| 2023-02-14 | $21.91 | $21.91 | $20.15 | $20.58 | $20.58 | 979,207 |
| 2023-02-13 | $21.41 | $21.61 | $21.00 | $21.36 | $21.36 | 267,348 |
| 2023-02-10 | $21.84 | $21.86 | $21.03 | $21.42 | $21.42 | 429,216 |
| 2023-02-09 | $22.33 | $22.65 | $21.70 | $21.84 | $21.84 | 436,103 |
| 2023-02-08 | $22.90 | $22.90 | $22.04 | $22.15 | $22.15 | 311,019 |
| 2023-02-07 | $22.54 | $22.99 | $22.26 | $22.92 | $22.92 | 398,892 |
| 2023-02-06 | $22.47 | $22.85 | $22.10 | $22.47 | $22.47 | 548,146 |
| 2023-02-03 | $21.97 | $22.75 | $21.89 | $22.52 | $22.52 | 510,281 |
| 2023-02-02 | $22.00 | $22.71 | $21.80 | $22.37 | $22.37 | 626,373 |
| 2023-02-01 | $21.29 | $21.98 | $21.18 | $21.64 | $21.64 | 617,594 |
| 2023-01-31 | $20.89 | $21.50 | $20.89 | $21.25 | $21.25 | 494,716 |
| 2023-01-30 | $21.08 | $21.10 | $20.52 | $20.64 | $20.64 | 354,816 |
| 2023-01-27 | $21.40 | $21.65 | $20.88 | $21.24 | $21.24 | 380,095 |
| 2023-01-26 | $21.74 | $21.78 | $21.02 | $21.39 | $21.39 | 300,594 |
| 2023-01-25 | $21.37 | $21.61 | $20.70 | $21.60 | $21.60 | 308,376 |
| 2023-01-24 | $21.02 | $21.70 | $20.72 | $21.53 | $21.53 | 411,592 |
| 2023-01-23 | $21.87 | $21.87 | $21.05 | $21.12 | $21.12 | 527,827 |
| 2023-01-20 | $21.47 | $21.98 | $21.13 | $21.89 | $21.89 | 523,020 |
| 2023-01-19 | $21.93 | $21.93 | $21.10 | $21.25 | $21.25 | 475,663 |
| 2023-01-18 | $22.59 | $23.42 | $22.04 | $22.12 | $22.12 | 532,811 |
| 2023-01-17 | $23.08 | $23.29 | $22.33 | $22.52 | $22.52 | 672,842 |
| 2023-01-13 | $22.03 | $23.46 | $22.03 | $23.07 | $23.07 | 717,221 |
| 2023-01-12 | $21.21 | $22.31 | $20.83 | $22.25 | $22.25 | 636,260 |
| 2023-01-11 | $21.50 | $21.67 | $20.82 | $21.20 | $21.20 | 603,746 |
| 2023-01-10 | $21.00 | $21.79 | $20.88 | $21.49 | $21.49 | 572,886 |
| 2023-01-09 | $23.12 | $23.18 | $20.92 | $21.06 | $21.06 | 1,220,157 |
| 2023-01-06 | $22.56 | $23.41 | $22.01 | $22.97 | $22.97 | 381,090 |
| 2023-01-05 | $22.37 | $22.78 | $21.92 | $22.53 | $22.53 | 592,017 |
| 2023-01-04 | $21.84 | $22.56 | $21.62 | $22.53 | $22.53 | 786,972 |
| 2023-01-03 | $22.86 | $23.01 | $21.73 | $21.84 | $21.84 | 499,101 |
| 2022-12-30 | $22.65 | $22.74 | $21.96 | $22.67 | $22.67 | 375,162 |
| 2022-12-29 | $22.25 | $23.40 | $22.15 | $22.67 | $22.67 | 440,218 |
| 2022-12-28 | $22.61 | $22.80 | $21.97 | $22.18 | $22.18 | 298,949 |
| 2022-12-27 | $23.25 | $23.50 | $22.53 | $22.60 | $22.60 | 397,314 |
| 2022-12-23 | $23.67 | $24.19 | $22.87 | $23.29 | $23.29 | 474,238 |
| 2022-12-22 | $23.16 | $23.90 | $23.13 | $23.71 | $23.71 | 619,716 |
| 2022-12-21 | $23.21 | $23.98 | $23.07 | $23.51 | $23.51 | 549,205 |
| 2022-12-20 | $21.87 | $23.03 | $21.75 | $23.03 | $23.03 | 625,180 |
| 2022-12-19 | $23.25 | $23.42 | $21.58 | $21.95 | $21.95 | 850,570 |
| 2022-12-16 | $23.04 | $23.63 | $22.80 | $23.11 | $23.11 | 2,421,356 |
| 2022-12-15 | $23.20 | $23.69 | $22.97 | $23.08 | $23.08 | 638,333 |
| 2022-12-14 | $23.20 | $24.25 | $23.09 | $23.52 | $23.52 | 563,025 |
| 2022-12-13 | $23.45 | $24.14 | $23.09 | $23.46 | $23.46 | 786,289 |
| 2022-12-12 | $22.32 | $23.58 | $22.07 | $22.99 | $22.99 | 639,745 |
| 2022-12-09 | $22.93 | $23.02 | $22.06 | $22.30 | $22.30 | 677,799 |
| 2022-12-08 | $23.86 | $24.27 | $22.89 | $23.08 | $23.08 | 458,610 |
| 2022-12-07 | $24.17 | $24.47 | $23.70 | $23.73 | $23.73 | 428,698 |
| 2022-12-06 | $25.62 | $25.74 | $24.19 | $24.24 | $24.24 | 633,707 |
| 2022-12-05 | $25.81 | $26.30 | $25.37 | $25.65 | $25.65 | 682,471 |
| 2022-12-02 | $25.39 | $26.71 | $25.39 | $26.03 | $26.03 | 1,468,227 |
| 2022-12-01 | $26.48 | $27.12 | $26.11 | $26.29 | $26.29 | 432,017 |
| 2022-11-30 | $25.89 | $26.66 | $25.32 | $26.46 | $26.46 | 881,711 |
| 2022-11-29 | $27.00 | $28.26 | $25.42 | $25.69 | $25.69 | 1,256,692 |
| 2022-11-28 | $26.79 | $27.97 | $26.50 | $27.32 | $27.32 | 1,186,997 |
| 2022-11-25 | $26.71 | $27.48 | $26.20 | $26.90 | $26.90 | 1,209,328 |
| 2022-11-23 | $23.76 | $26.38 | $23.68 | $26.36 | $26.36 | 3,166,537 |
| 2022-11-22 | $21.61 | $23.92 | $20.81 | $23.00 | $23.00 | 1,399,436 |
| 2022-11-21 | $22.25 | $22.50 | $21.46 | $21.48 | $21.48 | 415,030 |
| 2022-11-18 | $22.59 | $22.59 | $21.83 | $22.18 | $22.18 | 339,195 |
| 2022-11-17 | $21.66 | $22.30 | $21.15 | $22.25 | $22.25 | 511,958 |
| 2022-11-16 | $21.82 | $22.13 | $20.96 | $21.68 | $21.68 | 471,990 |
| 2022-11-15 | $22.54 | $22.69 | $21.12 | $21.90 | $21.90 | 775,193 |
| 2022-11-14 | $22.01 | $22.36 | $21.40 | $21.85 | $21.85 | 693,409 |
| 2022-11-11 | $20.47 | $22.44 | $20.47 | $22.10 | $22.10 | 965,254 |
| 2022-11-10 | $19.67 | $20.68 | $19.43 | $20.52 | $20.52 | 785,502 |
| 2022-11-09 | $19.11 | $19.14 | $18.51 | $18.53 | $18.53 | 340,236 |
| 2022-11-08 | $18.92 | $19.42 | $18.75 | $19.23 | $19.23 | 538,293 |
| 2022-11-07 | $19.29 | $19.61 | $18.80 | $18.86 | $18.86 | 349,490 |
| 2022-11-04 | $19.50 | $19.50 | $18.51 | $19.24 | $19.24 | 752,557 |
| 2022-11-03 | $19.78 | $20.60 | $19.49 | $19.67 | $19.67 | 616,223 |
| 2022-11-02 | $19.48 | $20.91 | $19.20 | $20.21 | $20.21 | 888,935 |
| 2022-11-01 | $18.99 | $19.06 | $18.54 | $18.84 | $18.84 | 313,119 |
| 2022-10-31 | $18.87 | $19.21 | $18.57 | $18.62 | $18.62 | 353,875 |
| 2022-10-28 | $18.16 | $19.06 | $17.85 | $19.04 | $19.04 | 584,806 |
| 2022-10-27 | $19.06 | $19.17 | $18.04 | $18.12 | $18.12 | 463,779 |
| 2022-10-26 | $18.77 | $19.60 | $18.66 | $18.91 | $18.91 | 449,969 |
| 2022-10-25 | $18.72 | $19.36 | $18.64 | $18.92 | $18.92 | 416,883 |
| 2022-10-24 | $19.08 | $19.25 | $18.10 | $18.47 | $18.47 | 403,217 |
| 2022-10-21 | $18.62 | $19.34 | $18.37 | $19.26 | $19.26 | 411,522 |
| 2022-10-20 | $18.47 | $18.98 | $18.21 | $18.62 | $18.62 | 433,141 |
| 2022-10-19 | $19.72 | $19.79 | $18.04 | $18.57 | $18.57 | 1,253,974 |
| 2022-10-18 | $19.84 | $20.40 | $19.68 | $19.90 | $19.90 | 762,042 |
| 2022-10-17 | $19.11 | $20.15 | $19.11 | $19.77 | $19.77 | 672,785 |
| 2022-10-14 | $19.52 | $19.65 | $18.67 | $18.80 | $18.80 | 385,594 |
| 2022-10-13 | $18.00 | $19.42 | $17.91 | $19.23 | $19.23 | 493,477 |
| 2022-10-12 | $18.59 | $18.80 | $17.92 | $18.55 | $18.55 | 389,836 |
| 2022-10-11 | $18.71 | $19.24 | $18.00 | $18.83 | $18.83 | 382,644 |
| 2022-10-10 | $19.00 | $19.45 | $18.58 | $18.60 | $18.60 | 354,814 |
| 2022-10-07 | $19.84 | $19.91 | $19.13 | $19.29 | $19.29 | 511,018 |
| 2022-10-06 | $19.93 | $20.49 | $19.80 | $20.21 | $20.21 | 377,999 |
| 2022-10-05 | $20.13 | $20.46 | $19.70 | $20.11 | $20.11 | 379,168 |
| 2022-10-04 | $19.64 | $20.34 | $19.64 | $20.28 | $20.28 | 562,991 |
| 2022-10-03 | $19.26 | $19.80 | $18.40 | $19.53 | $19.53 | 546,151 |
| 2022-09-30 | $17.85 | $19.30 | $17.85 | $18.76 | $18.76 | 464,831 |
| 2022-09-29 | $18.62 | $18.66 | $17.86 | $17.92 | $17.92 | 698,403 |
| 2022-09-28 | $18.14 | $19.61 | $18.14 | $18.86 | $18.86 | 969,300 |
| 2022-09-27 | $17.41 | $18.10 | $17.41 | $18.04 | $18.04 | 553,643 |
| 2022-09-26 | $17.30 | $17.90 | $16.97 | $16.98 | $16.98 | 542,499 |
| 2022-09-23 | $17.43 | $17.46 | $16.98 | $17.30 | $17.30 | 595,859 |
| 2022-09-22 | $17.91 | $17.95 | $17.25 | $17.59 | $17.59 | 709,819 |
| 2022-09-21 | $18.93 | $18.98 | $18.02 | $18.04 | $18.04 | 711,404 |
| 2022-09-20 | $18.72 | $19.19 | $18.60 | $18.92 | $18.92 | 580,441 |
| 2022-09-19 | $19.15 | $19.29 | $18.76 | $18.97 | $18.97 | 634,169 |
| 2022-09-16 | $19.79 | $19.97 | $19.03 | $19.39 | $19.39 | 2,476,645 |
| 2022-09-15 | $20.99 | $21.28 | $20.00 | $20.23 | $20.23 | 884,469 |
| 2022-09-14 | $20.20 | $21.73 | $19.86 | $21.15 | $21.15 | 545,713 |
| 2022-09-13 | $20.16 | $20.53 | $19.60 | $20.19 | $20.19 | 757,219 |
| 2022-09-12 | $20.50 | $20.76 | $20.04 | $20.53 | $20.53 | 599,860 |
| 2022-09-09 | $21.08 | $21.08 | $20.44 | $20.50 | $20.50 | 459,565 |
| 2022-09-08 | $20.67 | $21.43 | $20.67 | $20.90 | $20.90 | 522,345 |
| 2022-09-07 | $19.50 | $20.94 | $19.38 | $20.85 | $20.85 | 530,115 |
| 2022-09-06 | $20.41 | $20.89 | $19.38 | $19.50 | $19.50 | 693,922 |
| 2022-09-02 | $20.63 | $21.40 | $20.46 | $20.66 | $20.66 | 455,211 |
| 2022-09-01 | $19.44 | $20.67 | $19.27 | $20.67 | $20.67 | 418,841 |
| 2022-08-31 | $19.55 | $19.91 | $19.31 | $19.54 | $19.54 | 404,758 |
| 2022-08-30 | $19.80 | $19.92 | $19.08 | $19.31 | $19.31 | 535,268 |
| 2022-08-29 | $19.57 | $20.37 | $19.49 | $19.58 | $19.58 | 419,581 |
| 2022-08-26 | $20.75 | $20.90 | $19.70 | $19.84 | $19.84 | 659,242 |
| 2022-08-25 | $20.49 | $21.32 | $19.93 | $20.82 | $20.82 | 637,854 |
| 2022-08-24 | $19.11 | $20.62 | $19.01 | $20.39 | $20.39 | 438,475 |
| 2022-08-23 | $18.67 | $19.29 | $18.45 | $19.11 | $19.11 | 428,886 |
| 2022-08-22 | $18.80 | $19.10 | $18.33 | $18.55 | $18.55 | 466,097 |
| 2022-08-19 | $18.93 | $19.24 | $18.69 | $19.05 | $19.05 | 309,965 |
| 2022-08-18 | $18.72 | $19.23 | $18.39 | $19.22 | $19.22 | 360,852 |
| 2022-08-17 | $19.18 | $19.36 | $18.45 | $18.69 | $18.69 | 633,908 |
| 2022-08-16 | $20.77 | $20.81 | $19.37 | $19.49 | $19.49 | 766,755 |
| 2022-08-15 | $20.24 | $20.79 | $19.62 | $20.78 | $20.78 | 604,154 |
| 2022-08-12 | $19.78 | $20.48 | $19.76 | $20.38 | $20.38 | 1,427,936 |
| 2022-08-11 | $19.37 | $20.35 | $19.37 | $19.69 | $19.69 | 660,291 |
| 2022-08-10 | $19.10 | $19.71 | $18.80 | $19.53 | $19.53 | 760,631 |
| 2022-08-09 | $18.40 | $20.43 | $17.88 | $19.02 | $19.02 | 1,539,651 |
| 2022-08-08 | $21.03 | $21.18 | $16.75 | $18.64 | $18.64 | 3,743,155 |
| 2022-08-05 | $24.41 | $25.73 | $23.76 | $25.54 | $25.54 | 567,191 |
| 2022-08-04 | $24.92 | $25.20 | $24.60 | $25.00 | $25.00 | 439,125 |
| 2022-08-03 | $24.85 | $25.49 | $24.46 | $24.59 | $24.59 | 442,859 |
| 2022-08-02 | $23.78 | $24.37 | $23.58 | $24.13 | $24.13 | 380,247 |
| 2022-08-01 | $25.13 | $25.31 | $23.91 | $24.12 | $24.12 | 513,837 |
| 2022-07-29 | $24.90 | $25.81 | $24.63 | $25.35 | $25.35 | 803,680 |
| 2022-07-28 | $24.92 | $25.46 | $24.46 | $25.10 | $25.10 | 443,744 |
| 2022-07-27 | $23.91 | $25.00 | $23.85 | $24.88 | $24.88 | 596,621 |
| 2022-07-26 | $23.77 | $24.62 | $23.10 | $23.90 | $23.90 | 581,368 |
| 2022-07-25 | $24.45 | $24.85 | $23.37 | $24.00 | $24.00 | 421,406 |
| 2022-07-22 | $25.00 | $25.00 | $24.09 | $24.59 | $24.59 | 504,076 |
| 2022-07-21 | $24.47 | $25.00 | $24.42 | $24.97 | $24.97 | 449,387 |
| 2022-07-20 | $24.16 | $24.75 | $23.23 | $24.47 | $24.47 | 387,157 |
| 2022-07-19 | $23.75 | $24.20 | $23.31 | $24.08 | $24.08 | 562,542 |
| 2022-07-18 | $24.08 | $24.50 | $23.26 | $23.45 | $23.45 | 589,305 |
| 2022-07-15 | $22.89 | $23.74 | $22.64 | $23.67 | $23.67 | 525,271 |
| 2022-07-14 | $23.55 | $23.67 | $22.50 | $22.69 | $22.69 | 648,139 |
| 2022-07-13 | $22.02 | $23.71 | $21.93 | $23.67 | $23.67 | 584,970 |
| 2022-07-12 | $22.18 | $22.71 | $21.42 | $22.71 | $22.71 | 601,601 |
| 2022-07-11 | $22.34 | $22.98 | $22.11 | $22.16 | $22.16 | 510,653 |
| 2022-07-08 | $21.56 | $22.79 | $21.48 | $22.77 | $22.77 | 559,957 |
| 2022-07-07 | $20.26 | $21.98 | $20.20 | $21.91 | $21.91 | 924,476 |
| 2022-07-06 | $20.77 | $21.08 | $19.81 | $20.19 | $20.19 | 575,313 |
| 2022-07-05 | $18.82 | $20.95 | $18.78 | $20.84 | $20.84 | 896,626 |
| 2022-07-01 | $18.52 | $19.23 | $18.22 | $19.18 | $19.18 | 787,168 |
| 2022-06-30 | $18.01 | $18.86 | $17.96 | $18.64 | $18.64 | 626,352 |
| 2022-06-29 | $18.40 | $18.91 | $18.14 | $18.47 | $18.47 | 766,089 |
| 2022-06-28 | $18.81 | $19.17 | $18.54 | $18.57 | $18.57 | 927,026 |
| 2022-06-27 | $18.99 | $19.09 | $18.53 | $18.67 | $18.67 | 726,027 |
| 2022-06-24 | $19.74 | $19.95 | $18.18 | $19.11 | $19.11 | 1,618,968 |
| 2022-06-23 | $17.07 | $19.59 | $17.01 | $19.54 | $19.54 | 4,272,491 |
| 2022-06-22 | $14.79 | $15.67 | $14.71 | $15.39 | $15.39 | 494,938 |
| 2022-06-21 | $14.50 | $15.51 | $14.50 | $15.21 | $15.21 | 811,285 |
| 2022-06-17 | $13.72 | $14.44 | $13.66 | $14.11 | $14.11 | 1,907,463 |
| 2022-06-16 | $13.56 | $13.93 | $13.00 | $13.54 | $13.54 | 664,937 |
| 2022-06-15 | $13.50 | $14.17 | $13.30 | $14.08 | $14.08 | 678,809 |
| 2022-06-14 | $13.62 | $13.66 | $13.19 | $13.38 | $13.38 | 459,188 |
| 2022-06-13 | $13.66 | $13.82 | $12.98 | $13.39 | $13.39 | 738,628 |
| 2022-06-10 | $15.08 | $15.15 | $14.24 | $14.24 | $14.24 | 510,869 |
| 2022-06-09 | $15.75 | $15.97 | $15.42 | $15.47 | $15.47 | 489,377 |
| 2022-06-08 | $16.05 | $16.48 | $15.83 | $15.92 | $15.92 | 416,573 |
| 2022-06-07 | $14.47 | $16.15 | $14.43 | $16.14 | $16.14 | 790,003 |
| 2022-06-06 | $15.31 | $15.45 | $14.36 | $14.61 | $14.61 | 595,722 |
| 2022-06-03 | $14.55 | $14.98 | $14.43 | $14.95 | $14.95 | 604,886 |
| 2022-06-02 | $14.20 | $14.89 | $14.08 | $14.67 | $14.67 | 505,594 |
| 2022-06-01 | $14.43 | $14.64 | $13.76 | $14.16 | $14.16 | 439,809 |
| 2022-05-31 | $14.77 | $15.01 | $14.03 | $14.36 | $14.36 | 702,692 |
| 2022-05-27 | $14.35 | $14.93 | $13.95 | $14.90 | $14.90 | 343,236 |
| 2022-05-26 | $14.09 | $14.38 | $13.90 | $14.24 | $14.24 | 371,668 |
| 2022-05-25 | $14.23 | $14.58 | $13.76 | $14.12 | $14.12 | 431,985 |
| 2022-05-24 | $13.18 | $14.35 | $12.83 | $14.20 | $14.20 | 835,468 |
| 2022-05-23 | $13.82 | $14.11 | $13.26 | $13.36 | $13.36 | 268,874 |
| 2022-05-20 | $13.65 | $13.87 | $13.01 | $13.72 | $13.72 | 263,588 |
| 2022-05-19 | $13.43 | $13.70 | $13.22 | $13.41 | $13.41 | 312,278 |
| 2022-05-18 | $13.64 | $13.72 | $13.02 | $13.42 | $13.42 | 584,170 |
| 2022-05-17 | $14.21 | $14.36 | $13.83 | $14.15 | $14.15 | 358,580 |
| 2022-05-16 | $14.31 | $14.48 | $13.78 | $13.82 | $13.82 | 307,109 |
| 2022-05-13 | $13.62 | $14.37 | $13.46 | $14.31 | $14.31 | 380,822 |
| 2022-05-12 | $12.93 | $13.74 | $12.52 | $13.42 | $13.42 | 457,063 |
| 2022-05-11 | $13.68 | $14.15 | $13.11 | $13.15 | $13.15 | 638,582 |
| 2022-05-10 | $15.20 | $15.20 | $13.40 | $13.91 | $13.91 | 728,589 |
| 2022-05-09 | $14.30 | $14.64 | $13.35 | $13.48 | $13.48 | 830,958 |
| 2022-05-06 | $14.84 | $15.24 | $14.52 | $14.64 | $14.64 | 599,877 |
| 2022-05-05 | $16.01 | $16.09 | $14.95 | $15.13 | $15.13 | 699,091 |
| 2022-05-04 | $15.96 | $16.46 | $15.33 | $16.42 | $16.42 | 721,924 |
| 2022-05-03 | $15.65 | $16.11 | $15.46 | $15.92 | $15.92 | 497,927 |
| 2022-05-02 | $14.98 | $15.99 | $14.92 | $15.77 | $15.77 | 867,634 |
| 2022-04-29 | $15.46 | $15.82 | $14.90 | $14.94 | $14.94 | 485,077 |
| 2022-04-28 | $15.44 | $15.66 | $14.79 | $15.46 | $15.46 | 487,035 |
| 2022-04-27 | $15.46 | $15.80 | $15.05 | $15.15 | $15.15 | 488,474 |
| 2022-04-26 | $16.12 | $16.12 | $15.41 | $15.41 | $15.41 | 556,945 |
| 2022-04-25 | $16.02 | $16.50 | $15.86 | $16.33 | $16.33 | 489,398 |
| 2022-04-22 | $16.62 | $16.91 | $16.02 | $16.17 | $16.17 | 361,519 |
| 2022-04-21 | $17.66 | $17.77 | $16.21 | $16.60 | $16.60 | 640,412 |
| 2022-04-20 | $17.60 | $17.76 | $17.04 | $17.45 | $17.45 | 332,581 |
| 2022-04-19 | $17.28 | $18.14 | $17.16 | $17.53 | $17.53 | 542,103 |
| 2022-04-18 | $18.76 | $18.76 | $17.14 | $17.32 | $17.32 | 614,873 |
| 2022-04-14 | $20.11 | $20.25 | $18.72 | $18.75 | $18.75 | 612,140 |
| 2022-04-13 | $18.50 | $20.38 | $18.50 | $20.11 | $20.11 | 1,200,742 |
| 2022-04-12 | $18.50 | $19.24 | $18.19 | $18.61 | $18.61 | 485,477 |
| 2022-04-11 | $18.16 | $18.85 | $17.93 | $18.45 | $18.45 | 728,575 |
| 2022-04-08 | $18.71 | $18.75 | $18.25 | $18.37 | $18.37 | 320,466 |
| 2022-04-07 | $19.13 | $19.38 | $18.67 | $18.69 | $18.69 | 362,101 |
| 2022-04-06 | $19.30 | $19.73 | $18.93 | $19.26 | $19.26 | 606,592 |
| 2022-04-05 | $20.47 | $20.72 | $19.51 | $19.61 | $19.61 | 618,647 |
| 2022-04-04 | $19.65 | $20.46 | $19.65 | $20.45 | $20.45 | 728,710 |
| 2022-04-01 | $18.07 | $19.50 | $18.03 | $19.45 | $19.45 | 614,809 |
| 2022-03-31 | $17.85 | $18.37 | $17.61 | $18.07 | $18.07 | 374,293 |
| 2022-03-30 | $17.74 | $18.31 | $17.45 | $17.88 | $17.88 | 521,720 |
| 2022-03-29 | $16.59 | $17.82 | $16.58 | $17.80 | $17.80 | 559,104 |
| 2022-03-28 | $16.91 | $17.15 | $16.12 | $16.42 | $16.42 | 252,790 |
| 2022-03-25 | $17.24 | $17.38 | $16.75 | $16.76 | $16.76 | 197,461 |
| 2022-03-24 | $17.00 | $17.37 | $16.64 | $17.35 | $17.35 | 231,104 |
| 2022-03-23 | $17.64 | $17.65 | $16.76 | $16.76 | $16.76 | 304,489 |
| 2022-03-22 | $17.31 | $17.87 | $17.31 | $17.74 | $17.74 | 276,219 |
| 2022-03-21 | $18.09 | $18.35 | $17.24 | $17.29 | $17.29 | 428,728 |
| 2022-03-18 | $16.72 | $18.00 | $16.72 | $17.96 | $17.96 | 1,215,578 |
| 2022-03-17 | $16.48 | $17.23 | $16.17 | $17.10 | $17.10 | 546,790 |
| 2022-03-16 | $15.33 | $15.89 | $15.13 | $15.89 | $15.89 | 341,408 |
| 2022-03-15 | $14.54 | $15.11 | $14.54 | $15.07 | $15.07 | 406,969 |
| 2022-03-14 | $15.08 | $15.42 | $14.29 | $14.54 | $14.54 | 549,573 |
| 2022-03-11 | $16.11 | $16.11 | $15.00 | $15.01 | $15.01 | 410,418 |
| 2022-03-10 | $15.99 | $15.99 | $15.38 | $15.92 | $15.92 | 297,555 |
| 2022-03-09 | $16.04 | $16.59 | $16.00 | $16.16 | $16.16 | 339,901 |
| 2022-03-08 | $15.51 | $16.23 | $15.09 | $15.69 | $15.69 | 330,057 |
| 2022-03-07 | $15.58 | $15.98 | $15.16 | $15.54 | $15.54 | 355,642 |
| 2022-03-04 | $16.57 | $17.00 | $15.77 | $15.78 | $15.78 | 543,314 |
| 2022-03-03 | $18.00 | $18.00 | $16.68 | $16.90 | $16.90 | 489,629 |
| 2022-03-02 | $17.40 | $18.14 | $17.28 | $18.12 | $18.12 | 610,993 |
| 2022-03-01 | $16.56 | $17.96 | $16.13 | $17.48 | $17.48 | 822,274 |
| 2022-02-28 | $16.52 | $17.35 | $16.47 | $16.99 | $16.99 | 644,538 |
| 2022-02-25 | $16.10 | $16.97 | $15.69 | $16.87 | $16.87 | 502,021 |
| 2022-02-24 | $15.25 | $16.06 | $15.01 | $16.04 | $16.04 | 773,807 |
| 2022-02-23 | $16.11 | $16.21 | $15.59 | $15.70 | $15.70 | 562,584 |
| 2022-02-22 | $15.80 | $16.42 | $15.79 | $16.01 | $16.01 | 389,982 |
| 2022-02-18 | $16.22 | $16.63 | $15.89 | $16.01 | $16.01 | 411,453 |
| 2022-02-17 | $16.88 | $16.99 | $16.15 | $16.26 | $16.26 | 579,600 |
| 2022-02-16 | $17.41 | $17.41 | $16.90 | $17.08 | $17.08 | 543,654 |
| 2022-02-15 | $17.18 | $17.42 | $16.81 | $17.37 | $17.37 | 975,144 |
| 2022-02-14 | $16.93 | $17.36 | $16.71 | $16.89 | $16.89 | 1,026,519 |
| 2022-02-11 | $17.22 | $17.28 | $16.52 | $16.83 | $16.83 | 538,890 |
| 2022-02-10 | $17.80 | $18.06 | $16.83 | $17.04 | $17.04 | 470,020 |
| 2022-02-09 | $17.56 | $18.25 | $17.56 | $18.03 | $18.03 | 412,574 |
| 2022-02-08 | $17.68 | $17.68 | $17.09 | $17.34 | $17.34 | 335,772 |
| 2022-02-07 | $17.49 | $17.85 | $17.23 | $17.48 | $17.48 | 411,583 |
| 2022-02-04 | $16.76 | $17.78 | $16.53 | $17.29 | $17.29 | 580,918 |
| 2022-02-03 | $17.03 | $17.53 | $16.70 | $16.75 | $16.75 | 479,631 |
| 2022-02-02 | $18.37 | $18.37 | $17.09 | $17.32 | $17.32 | 465,019 |
| 2022-02-01 | $18.09 | $18.31 | $17.43 | $18.29 | $18.29 | 659,864 |
| 2022-01-31 | $17.05 | $18.14 | $16.83 | $18.05 | $18.05 | 585,334 |
| 2022-01-28 | $16.66 | $17.03 | $15.89 | $16.98 | $16.98 | 511,946 |
| 2022-01-27 | $17.62 | $18.16 | $16.52 | $16.63 | $16.63 | 485,440 |
| 2022-01-26 | $18.10 | $18.34 | $17.18 | $17.40 | $17.40 | 378,347 |
| 2022-01-25 | $17.58 | $18.30 | $17.14 | $17.83 | $17.83 | 479,767 |
| 2022-01-24 | $17.71 | $18.28 | $16.83 | $18.10 | $18.10 | 723,859 |
| 2022-01-21 | $18.11 | $18.87 | $18.03 | $18.03 | $18.03 | 469,028 |
| 2022-01-20 | $18.70 | $19.27 | $18.22 | $18.26 | $18.26 | 424,265 |
| 2022-01-19 | $18.96 | $19.47 | $18.53 | $18.62 | $18.62 | 479,925 |
| 2022-01-18 | $20.13 | $20.32 | $18.91 | $18.96 | $18.96 | 608,811 |
| 2022-01-14 | $19.22 | $20.22 | $19.12 | $20.21 | $20.21 | 546,285 |
| 2022-01-13 | $19.83 | $20.15 | $19.32 | $19.39 | $19.39 | 356,425 |
| 2022-01-12 | $19.44 | $20.16 | $19.30 | $19.76 | $19.76 | 479,195 |
| 2022-01-11 | $19.37 | $20.01 | $19.27 | $19.37 | $19.37 | 249,494 |
| 2022-01-10 | $19.39 | $19.54 | $18.70 | $19.50 | $19.50 | 731,160 |
| 2022-01-07 | $19.65 | $20.51 | $19.45 | $19.50 | $19.50 | 361,372 |
| 2022-01-06 | $19.61 | $19.91 | $19.01 | $19.60 | $19.60 | 436,776 |
| 2022-01-05 | $20.72 | $20.99 | $19.52 | $19.52 | $19.52 | 622,434 |
| 2022-01-04 | $21.40 | $21.61 | $20.40 | $20.71 | $20.71 | 469,624 |
| 2022-01-03 | $20.96 | $21.85 | $20.68 | $21.50 | $21.50 | 712,105 |
| 2021-12-31 | $20.99 | $21.67 | $20.60 | $20.74 | $20.74 | 652,233 |
| 2021-12-30 | $20.54 | $21.60 | $20.36 | $20.87 | $20.87 | 1,059,177 |
| 2021-12-29 | $20.72 | $20.95 | $20.41 | $20.62 | $20.62 | 683,800 |
| 2021-12-28 | $21.54 | $22.57 | $20.80 | $20.84 | $20.84 | 487,610 |
| 2021-12-27 | $22.24 | $22.50 | $21.17 | $21.48 | $21.48 | 749,869 |
| 2021-12-23 | $21.90 | $22.43 | $21.49 | $22.25 | $22.25 | 552,335 |
| 2021-12-22 | $21.49 | $22.25 | $21.22 | $21.74 | $21.74 | 513,482 |
| 2021-12-21 | $22.10 | $22.27 | $21.08 | $21.67 | $21.67 | 905,382 |
| 2021-12-20 | $21.22 | $22.10 | $20.91 | $21.86 | $21.86 | 1,625,781 |
| 2021-12-17 | $19.88 | $21.48 | $19.66 | $21.23 | $21.23 | 3,875,002 |
| 2021-12-16 | $25.50 | $25.64 | $19.50 | $20.24 | $20.24 | 6,239,648 |
| 2021-12-15 | $27.90 | $28.90 | $26.76 | $28.75 | $28.75 | 532,662 |
| 2021-12-14 | $28.34 | $28.84 | $27.58 | $28.12 | $28.12 | 252,873 |
| 2021-12-13 | $28.47 | $29.61 | $27.93 | $28.71 | $28.71 | 313,607 |
| 2021-12-10 | $28.11 | $28.59 | $27.52 | $28.25 | $28.25 | 268,627 |
| 2021-12-09 | $30.01 | $30.41 | $28.02 | $28.03 | $28.03 | 424,221 |
| 2021-12-08 | $29.01 | $29.48 | $28.22 | $29.35 | $29.35 | 250,647 |
| 2021-12-07 | $27.96 | $29.23 | $27.93 | $28.80 | $28.80 | 430,667 |
| 2021-12-06 | $27.07 | $28.02 | $26.06 | $27.88 | $27.88 | 487,861 |
| 2021-12-03 | $27.38 | $27.82 | $26.73 | $27.14 | $27.14 | 342,613 |
| 2021-12-02 | $26.51 | $27.79 | $26.51 | $27.43 | $27.43 | 485,300 |
| 2021-12-01 | $27.89 | $28.69 | $26.42 | $26.42 | $26.42 | 371,374 |
| 2021-11-30 | $28.27 | $28.80 | $27.30 | $27.85 | $27.85 | 346,011 |
| 2021-11-29 | $29.10 | $29.65 | $28.36 | $28.52 | $28.52 | 420,777 |
| 2021-11-26 | $28.38 | $29.05 | $27.94 | $28.82 | $28.82 | 225,309 |
| 2021-11-24 | $27.92 | $29.16 | $27.66 | $29.09 | $29.09 | 240,881 |
| 2021-11-23 | $28.57 | $28.89 | $27.39 | $28.12 | $28.12 | 502,835 |
| 2021-11-22 | $29.86 | $29.87 | $28.69 | $28.82 | $28.82 | 319,603 |
| 2021-11-19 | $29.25 | $29.85 | $29.00 | $29.64 | $29.64 | 735,724 |
| 2021-11-18 | $29.93 | $30.34 | $28.83 | $29.25 | $29.25 | 333,107 |
| 2021-11-17 | $30.75 | $30.75 | $29.76 | $29.93 | $29.93 | 825,928 |
| 2021-11-16 | $31.06 | $31.39 | $30.52 | $31.06 | $31.06 | 247,390 |
| 2021-11-15 | $31.81 | $32.05 | $30.81 | $31.08 | $31.08 | 338,966 |
| 2021-11-12 | $33.02 | $33.03 | $31.76 | $31.97 | $31.97 | 245,225 |
| 2021-11-11 | $33.80 | $34.12 | $32.80 | $32.80 | $32.80 | 196,976 |
| 2021-11-10 | $34.57 | $35.55 | $33.40 | $33.72 | $33.72 | 269,607 |
| 2021-11-09 | $35.20 | $35.68 | $34.45 | $34.57 | $34.57 | 197,547 |
| 2021-11-08 | $35.31 | $36.21 | $35.28 | $35.53 | $35.53 | 258,078 |
| 2021-11-05 | $36.05 | $36.55 | $34.64 | $35.23 | $35.23 | 280,669 |
| 2021-11-04 | $35.90 | $36.21 | $35.01 | $36.01 | $36.01 | 401,513 |
| 2021-11-03 | $33.63 | $36.13 | $33.54 | $35.90 | $35.90 | 601,966 |
| 2021-11-02 | $31.50 | $34.53 | $31.00 | $34.11 | $34.11 | 643,495 |
| 2021-11-01 | $30.63 | $31.75 | $30.52 | $31.70 | $31.70 | 273,822 |
| 2021-10-29 | $30.55 | $30.68 | $29.96 | $30.47 | $30.47 | 293,699 |
| 2021-10-28 | $29.21 | $30.71 | $29.11 | $30.65 | $30.65 | 494,738 |
| 2021-10-27 | $29.35 | $29.51 | $28.36 | $29.06 | $29.06 | 524,022 |
| 2021-10-26 | $29.65 | $29.69 | $28.07 | $28.38 | $28.38 | 382,692 |
| 2021-10-25 | $28.10 | $29.58 | $27.92 | $29.36 | $29.36 | 620,365 |
| 2021-10-22 | $28.27 | $28.46 | $27.74 | $28.46 | $28.46 | 450,130 |
| 2021-10-21 | $28.59 | $28.69 | $28.03 | $28.24 | $28.24 | 328,731 |
| 2021-10-20 | $28.53 | $28.87 | $28.20 | $28.47 | $28.47 | 282,339 |
| 2021-10-19 | $28.37 | $28.92 | $27.85 | $28.53 | $28.53 | 434,790 |
| 2021-10-18 | $29.72 | $29.87 | $28.24 | $28.27 | $28.27 | 407,885 |
| 2021-10-15 | $30.65 | $30.65 | $29.89 | $30.06 | $30.06 | 293,455 |
| 2021-10-14 | $30.64 | $31.09 | $30.36 | $30.64 | $30.64 | 372,191 |
| 2021-10-13 | $30.60 | $31.01 | $30.17 | $30.31 | $30.31 | 356,248 |
| 2021-10-12 | $30.44 | $30.96 | $30.21 | $30.60 | $30.60 | 213,882 |
| 2021-10-11 | $30.44 | $31.19 | $30.22 | $30.39 | $30.39 | 294,056 |
| 2021-10-08 | $31.22 | $31.49 | $30.27 | $30.45 | $30.45 | 279,444 |
| 2021-10-07 | $31.52 | $31.88 | $30.80 | $31.21 | $31.21 | 331,768 |
| 2021-10-06 | $31.04 | $31.92 | $30.53 | $31.33 | $31.33 | 360,674 |
| 2021-10-05 | $31.05 | $31.51 | $30.77 | $31.33 | $31.33 | 322,154 |
| 2021-10-04 | $31.95 | $32.76 | $30.68 | $31.10 | $31.10 | 282,315 |
| 2021-10-01 | $31.96 | $32.23 | $31.43 | $32.03 | $32.03 | 537,981 |
| 2021-09-30 | $31.52 | $32.43 | $31.52 | $32.01 | $32.01 | 325,940 |
| 2021-09-29 | $32.62 | $33.07 | $31.17 | $31.51 | $31.51 | 582,825 |
| 2021-09-28 | $33.16 | $33.71 | $32.19 | $32.32 | $32.32 | 450,784 |
| 2021-09-27 | $33.60 | $34.40 | $33.22 | $33.30 | $33.30 | 469,517 |
| 2021-09-24 | $35.78 | $35.83 | $33.64 | $33.77 | $33.77 | 539,659 |
| 2021-09-23 | $38.06 | $38.28 | $35.69 | $35.92 | $35.92 | 621,674 |
| 2021-09-22 | $38.29 | $38.29 | $37.40 | $37.87 | $37.87 | 515,699 |
| 2021-09-21 | $36.76 | $38.80 | $36.44 | $38.22 | $38.22 | 738,516 |
| 2021-09-20 | $35.74 | $37.23 | $34.82 | $36.62 | $36.62 | 940,967 |
| 2021-09-17 | $36.63 | $37.30 | $36.30 | $36.81 | $36.81 | 7,709,666 |
| 2021-09-16 | $36.29 | $37.23 | $36.10 | $36.80 | $36.80 | 670,040 |
| 2021-09-15 | $36.32 | $37.67 | $36.26 | $36.38 | $36.38 | 727,666 |
| 2021-09-14 | $35.36 | $36.68 | $35.25 | $36.39 | $36.39 | 715,647 |
| 2021-09-13 | $35.44 | $35.97 | $35.13 | $35.24 | $35.24 | 633,199 |
| 2021-09-10 | $35.66 | $35.98 | $34.45 | $35.12 | $35.12 | 780,030 |
| 2021-09-09 | $34.72 | $35.80 | $34.62 | $35.47 | $35.47 | 759,258 |
| 2021-09-08 | $34.70 | $35.38 | $34.48 | $34.69 | $34.69 | 955,820 |
| 2021-09-07 | $34.47 | $35.37 | $33.76 | $34.94 | $34.94 | 2,341,213 |
| 2021-09-03 | $31.25 | $31.48 | $30.74 | $31.11 | $31.11 | 487,311 |
| 2021-09-02 | $29.70 | $31.41 | $29.51 | $31.29 | $31.29 | 723,342 |
| 2021-09-01 | $29.24 | $30.08 | $28.73 | $29.47 | $29.47 | 730,194 |
| 2021-08-31 | $28.69 | $29.70 | $28.69 | $29.00 | $29.00 | 567,504 |
| 2021-08-30 | $29.52 | $29.85 | $28.70 | $28.71 | $28.71 | 417,275 |
| 2021-08-27 | $28.48 | $29.55 | $28.46 | $29.37 | $29.37 | 420,370 |
| 2021-08-26 | $28.84 | $28.99 | $28.03 | $28.43 | $28.43 | 250,508 |
| 2021-08-25 | $28.63 | $28.96 | $28.03 | $28.80 | $28.80 | 375,441 |
| 2021-08-24 | $28.75 | $28.75 | $27.30 | $28.15 | $28.15 | 320,299 |
| 2021-08-23 | $26.68 | $28.34 | $26.52 | $28.04 | $28.04 | 669,034 |
| 2021-08-20 | $26.65 | $27.43 | $26.46 | $26.80 | $26.80 | 735,678 |
| 2021-08-19 | $27.34 | $27.78 | $26.42 | $26.49 | $26.49 | 376,834 |
| 2021-08-18 | $28.79 | $28.91 | $27.52 | $27.68 | $27.68 | 319,974 |
| 2021-08-17 | $28.42 | $29.03 | $28.08 | $29.02 | $29.02 | 275,805 |
| 2021-08-16 | $28.84 | $29.15 | $28.25 | $28.55 | $28.55 | 261,836 |
| 2021-08-13 | $29.39 | $29.62 | $29.01 | $29.16 | $29.16 | 163,868 |
| 2021-08-12 | $29.96 | $29.97 | $29.11 | $29.30 | $29.30 | 220,352 |
| 2021-08-11 | $29.78 | $30.02 | $29.26 | $29.73 | $29.73 | 241,246 |
| 2021-08-10 | $29.63 | $29.97 | $29.05 | $29.62 | $29.62 | 398,134 |
| 2021-08-09 | $30.68 | $30.84 | $29.51 | $29.61 | $29.61 | 252,091 |
| 2021-08-06 | $30.99 | $30.99 | $30.04 | $30.52 | $30.52 | 321,434 |
| 2021-08-05 | $30.05 | $31.16 | $29.67 | $31.11 | $31.11 | 502,710 |
| 2021-08-04 | $29.17 | $29.81 | $29.17 | $29.42 | $29.42 | 191,796 |
| 2021-08-03 | $28.24 | $29.36 | $28.24 | $29.36 | $29.36 | 193,374 |
| 2021-08-02 | $29.40 | $29.83 | $28.79 | $28.95 | $28.95 | 301,497 |
| 2021-07-30 | $28.11 | $30.06 | $28.11 | $29.01 | $29.01 | 540,244 |
| 2021-07-29 | $30.00 | $30.24 | $28.84 | $29.16 | $29.16 | 413,459 |
| 2021-07-28 | $28.30 | $29.94 | $28.27 | $29.74 | $29.74 | 476,616 |
| 2021-07-27 | $27.30 | $29.06 | $27.17 | $28.23 | $28.23 | 710,264 |
| 2021-07-26 | $26.52 | $27.89 | $26.06 | $27.01 | $27.01 | 651,081 |
| 2021-07-23 | $26.53 | $26.53 | $25.80 | $26.01 | $26.01 | 319,639 |
| 2021-07-22 | $27.21 | $27.36 | $26.05 | $26.49 | $26.49 | 182,820 |
| 2021-07-21 | $26.55 | $27.34 | $26.18 | $27.12 | $27.12 | 194,657 |
| 2021-07-20 | $26.13 | $26.97 | $26.02 | $26.79 | $26.79 | 288,163 |
| 2021-07-19 | $26.34 | $26.80 | $25.87 | $26.26 | $26.26 | 312,907 |
| 2021-07-16 | $27.41 | $27.41 | $26.72 | $26.84 | $26.84 | 271,648 |
| 2021-07-15 | $27.22 | $27.62 | $26.36 | $27.08 | $27.08 | 325,929 |
| 2021-07-14 | $27.96 | $28.09 | $27.42 | $27.53 | $27.53 | 386,047 |
| 2021-07-13 | $28.03 | $28.39 | $27.25 | $27.75 | $27.75 | 324,525 |
| 2021-07-12 | $28.81 | $29.18 | $28.19 | $28.21 | $28.21 | 157,467 |
| 2021-07-09 | $28.23 | $29.17 | $27.70 | $28.81 | $28.81 | 197,303 |
| 2021-07-08 | $28.03 | $28.69 | $27.52 | $28.05 | $28.05 | 369,987 |
| 2021-07-07 | $29.52 | $29.58 | $28.46 | $28.46 | $28.46 | 552,548 |
| 2021-07-06 | $30.66 | $30.71 | $29.40 | $29.44 | $29.44 | 269,751 |
| 2021-07-02 | $31.00 | $31.02 | $30.27 | $30.50 | $30.50 | 221,095 |
| 2021-07-01 | $30.93 | $31.46 | $30.37 | $31.26 | $31.26 | 220,499 |
| 2021-06-30 | $31.19 | $31.33 | $30.39 | $30.80 | $30.80 | 229,277 |
| 2021-06-29 | $31.27 | $31.65 | $30.86 | $31.19 | $31.19 | 219,622 |
| 2021-06-28 | $31.21 | $32.10 | $31.01 | $31.24 | $31.24 | 266,874 |
| 2021-06-25 | $30.33 | $30.96 | $29.87 | $30.94 | $30.94 | 550,734 |
| 2021-06-24 | $29.94 | $30.81 | $29.85 | $30.11 | $30.11 | 415,785 |
| 2021-06-23 | $30.55 | $31.38 | $29.94 | $29.97 | $29.97 | 535,170 |
| 2021-06-22 | $35.27 | $35.54 | $29.86 | $30.53 | $30.53 | 1,503,320 |
| 2021-06-21 | $33.08 | $33.21 | $32.25 | $32.84 | $32.84 | 293,860 |
| 2021-06-18 | $34.01 | $34.93 | $32.78 | $32.87 | $32.87 | 1,032,124 |
| 2021-06-17 | $34.12 | $35.64 | $33.88 | $34.50 | $34.50 | 397,820 |
| 2021-06-16 | $34.38 | $35.14 | $33.51 | $34.44 | $34.44 | 358,867 |
| 2021-06-15 | $35.43 | $35.51 | $34.10 | $34.46 | $34.46 | 405,795 |
| 2021-06-14 | $36.01 | $36.39 | $34.66 | $34.89 | $34.89 | 484,883 |
| 2021-06-11 | $37.02 | $37.39 | $35.75 | $36.06 | $36.06 | 315,693 |
| 2021-06-10 | $36.54 | $36.70 | $35.79 | $36.66 | $36.66 | 241,585 |
| 2021-06-09 | $36.93 | $37.79 | $36.21 | $36.54 | $36.54 | 256,201 |
| 2021-06-08 | $37.00 | $37.47 | $35.69 | $36.97 | $36.97 | 410,493 |
| 2021-06-07 | $35.40 | $37.66 | $35.11 | $37.17 | $37.17 | 649,996 |
| 2021-06-04 | $34.99 | $35.79 | $34.82 | $35.32 | $35.32 | 398,452 |
| 2021-06-03 | $33.31 | $35.26 | $33.28 | $34.87 | $34.87 | 440,154 |
| 2021-06-02 | $34.49 | $34.89 | $32.81 | $33.69 | $33.69 | 593,571 |
| 2021-06-01 | $34.72 | $35.22 | $34.29 | $34.56 | $34.56 | 287,967 |
| 2021-05-28 | $34.28 | $35.36 | $34.28 | $34.73 | $34.73 | 254,294 |
| 2021-05-27 | $33.58 | $35.28 | $33.42 | $34.89 | $34.89 | 477,609 |
| 2021-05-26 | $33.05 | $33.48 | $32.87 | $33.23 | $33.23 | 145,742 |
| 2021-05-25 | $33.75 | $33.90 | $32.97 | $32.97 | $32.97 | 241,844 |
| 2021-05-24 | $34.37 | $34.75 | $33.55 | $33.73 | $33.73 | 193,806 |
| 2021-05-21 | $34.63 | $34.82 | $33.76 | $33.95 | $33.95 | 254,187 |
| 2021-05-20 | $32.46 | $34.79 | $32.46 | $34.70 | $34.70 | 337,001 |
| 2021-05-19 | $33.48 | $33.48 | $32.30 | $32.79 | $32.79 | 229,915 |
| 2021-05-18 | $31.95 | $32.97 | $31.71 | $32.57 | $32.57 | 227,415 |
| 2021-05-17 | $31.66 | $32.52 | $31.47 | $31.71 | $31.71 | 249,111 |
| 2021-05-14 | $31.64 | $32.64 | $31.32 | $32.44 | $32.44 | 313,080 |
| 2021-05-13 | $32.14 | $32.84 | $30.29 | $31.70 | $31.70 | 403,102 |
| 2021-05-12 | $32.14 | $33.18 | $31.75 | $31.97 | $31.97 | 377,655 |
| 2021-05-11 | $32.01 | $33.54 | $31.09 | $32.79 | $32.79 | 396,268 |
| 2021-05-10 | $32.13 | $32.85 | $31.50 | $32.25 | $32.25 | 382,270 |
| 2021-05-07 | $32.70 | $33.49 | $32.06 | $32.55 | $32.55 | 291,019 |
| 2021-05-06 | $33.78 | $33.78 | $31.85 | $32.86 | $32.86 | 692,835 |
| 2021-05-05 | $30.60 | $31.50 | $29.98 | $30.48 | $30.48 | 322,629 |
| 2021-05-04 | $32.70 | $33.01 | $30.72 | $30.95 | $30.95 | 430,940 |
| 2021-05-03 | $32.32 | $33.41 | $31.77 | $33.26 | $33.26 | 373,857 |
| 2021-04-30 | $34.35 | $34.99 | $32.13 | $32.27 | $32.27 | 391,120 |
| 2021-04-29 | $33.25 | $34.36 | $32.50 | $34.05 | $34.05 | 341,542 |
| 2021-04-28 | $34.25 | $34.49 | $32.95 | $33.15 | $33.15 | 892,677 |
| 2021-04-27 | $35.24 | $35.24 | $34.08 | $34.23 | $34.23 | 583,713 |
| 2021-04-26 | $34.12 | $35.81 | $33.76 | $34.95 | $34.95 | 1,072,092 |
| 2021-04-23 | $33.00 | $33.32 | $32.14 | $32.28 | $32.28 | 263,641 |
| 2021-04-22 | $32.30 | $33.62 | $31.64 | $32.96 | $32.96 | 570,839 |
| 2021-04-21 | $32.79 | $32.79 | $31.52 | $32.38 | $32.38 | 560,171 |
| 2021-04-20 | $32.83 | $33.16 | $32.00 | $32.51 | $32.51 | 718,019 |
| 2021-04-19 | $34.05 | $34.60 | $32.87 | $33.08 | $33.08 | 291,524 |
| 2021-04-16 | $35.27 | $35.49 | $33.92 | $34.07 | $34.07 | 201,899 |
| 2021-04-15 | $34.64 | $35.93 | $34.56 | $35.47 | $35.47 | 255,334 |
| 2021-04-14 | $34.47 | $36.12 | $34.42 | $34.88 | $34.88 | 302,610 |
| 2021-04-13 | $32.76 | $34.93 | $32.71 | $34.88 | $34.88 | 365,026 |
| 2021-04-12 | $33.51 | $34.01 | $32.52 | $33.14 | $33.14 | 293,802 |
| 2021-04-09 | $35.48 | $35.91 | $33.51 | $33.74 | $33.74 | 298,546 |
| 2021-04-08 | $35.00 | $35.96 | $34.26 | $35.48 | $35.48 | 259,465 |
| 2021-04-07 | $35.45 | $35.45 | $33.88 | $34.52 | $34.52 | 395,431 |
| 2021-04-06 | $35.80 | $36.48 | $35.35 | $35.84 | $35.84 | 484,324 |
| 2021-04-05 | $34.81 | $35.79 | $34.45 | $35.78 | $35.78 | 427,934 |
| 2021-04-01 | $35.41 | $36.29 | $33.52 | $34.11 | $34.11 | 608,949 |
| 2021-03-31 | $33.02 | $34.49 | $33.02 | $33.69 | $33.69 | 405,926 |
| 2021-03-30 | $30.28 | $34.06 | $29.39 | $33.29 | $33.29 | 830,134 |
| 2021-03-29 | $31.89 | $32.18 | $29.54 | $30.17 | $30.17 | 954,130 |
| 2021-03-26 | $30.34 | $30.47 | $28.58 | $29.24 | $29.24 | 450,009 |
| 2021-03-25 | $29.46 | $30.59 | $29.17 | $30.01 | $30.01 | 599,625 |
| 2021-03-24 | $32.01 | $32.44 | $29.47 | $29.67 | $29.67 | 765,579 |
| 2021-03-23 | $33.72 | $33.72 | $31.20 | $31.34 | $31.34 | 814,307 |
| 2021-03-22 | $33.29 | $34.82 | $33.24 | $34.63 | $34.63 | 264,893 |
| 2021-03-19 | $32.63 | $33.80 | $32.51 | $33.40 | $33.40 | 913,471 |
| 2021-03-18 | $34.50 | $34.74 | $32.66 | $32.67 | $32.67 | 299,426 |
| 2021-03-17 | $33.22 | $34.75 | $32.51 | $34.57 | $34.57 | 449,275 |
| 2021-03-16 | $33.90 | $34.59 | $33.28 | $33.41 | $33.41 | 510,996 |
| 2021-03-15 | $33.73 | $33.91 | $32.54 | $33.82 | $33.82 | 342,125 |
| 2021-03-12 | $34.47 | $34.74 | $33.47 | $33.96 | $33.96 | 329,494 |
| 2021-03-11 | $33.84 | $34.62 | $33.14 | $34.47 | $34.47 | 365,732 |
| 2021-03-10 | $33.77 | $34.27 | $32.90 | $33.28 | $33.28 | 338,773 |
| 2021-03-09 | $32.40 | $33.58 | $31.91 | $33.13 | $33.13 | 417,002 |
| 2021-03-08 | $32.48 | $33.33 | $31.68 | $31.95 | $31.95 | 537,578 |
| 2021-03-05 | $33.01 | $33.12 | $30.76 | $32.48 | $32.48 | 625,333 |
| 2021-03-04 | $34.54 | $35.50 | $32.72 | $32.95 | $32.95 | 678,325 |
| 2021-03-03 | $35.98 | $36.32 | $34.73 | $34.75 | $34.75 | 527,656 |
| 2021-03-02 | $38.50 | $38.79 | $35.85 | $35.97 | $35.97 | 566,974 |
| 2021-03-01 | $37.34 | $38.27 | $36.58 | $38.05 | $38.05 | 362,828 |
| 2021-02-26 | $37.22 | $37.24 | $35.32 | $36.70 | $36.70 | 451,829 |
| 2021-02-25 | $37.18 | $37.43 | $35.77 | $37.00 | $37.00 | 445,733 |
| 2021-02-24 | $36.09 | $37.63 | $36.00 | $37.47 | $37.47 | 569,763 |
| 2021-02-23 | $35.90 | $36.40 | $34.74 | $36.18 | $36.18 | 487,629 |
| 2021-02-22 | $36.18 | $37.30 | $35.54 | $36.30 | $36.30 | 645,336 |
| 2021-02-19 | $35.02 | $37.14 | $34.81 | $36.22 | $36.22 | 501,058 |
| 2021-02-18 | $34.66 | $35.68 | $33.59 | $34.70 | $34.70 | 561,183 |
| 2021-02-17 | $36.27 | $36.58 | $34.30 | $35.00 | $35.00 | 638,220 |
| 2021-02-16 | $38.00 | $38.53 | $36.40 | $36.61 | $36.61 | 410,754 |
| 2021-02-12 | $38.07 | $38.71 | $37.23 | $37.32 | $37.32 | 300,708 |
| 2021-02-11 | $38.31 | $38.73 | $37.05 | $38.07 | $38.07 | 232,416 |
| 2021-02-10 | $38.42 | $39.42 | $37.55 | $37.90 | $37.90 | 271,843 |
| 2021-02-09 | $39.72 | $40.49 | $38.23 | $38.40 | $38.40 | 604,630 |
| 2021-02-08 | $38.43 | $39.43 | $38.33 | $38.75 | $38.75 | 992,765 |
| 2021-02-05 | $36.65 | $36.78 | $35.70 | $36.00 | $36.00 | 378,644 |
| 2021-02-04 | $36.58 | $36.58 | $35.61 | $36.17 | $36.17 | 317,596 |
| 2021-02-03 | $35.94 | $36.69 | $35.65 | $35.71 | $35.71 | 400,333 |
| 2021-02-02 | $36.64 | $36.81 | $35.92 | $36.40 | $36.40 | 622,062 |
| 2021-02-01 | $36.67 | $37.18 | $35.07 | $36.00 | $36.00 | 502,161 |
| 2021-01-29 | $35.50 | $36.71 | $34.65 | $35.41 | $35.41 | 311,237 |
| 2021-01-28 | $37.32 | $37.60 | $35.57 | $35.88 | $35.88 | 479,668 |
| 2021-01-27 | $37.41 | $38.46 | $36.05 | $36.30 | $36.30 | 486,476 |
| 2021-01-26 | $40.04 | $40.19 | $37.57 | $38.25 | $38.25 | 400,177 |
| 2021-01-25 | $39.51 | $39.77 | $37.88 | $39.76 | $39.76 | 304,320 |
| 2021-01-22 | $38.26 | $39.41 | $37.88 | $39.26 | $39.26 | 301,292 |
| 2021-01-21 | $38.98 | $39.49 | $37.86 | $38.58 | $38.58 | 276,087 |
| 2021-01-20 | $38.06 | $39.71 | $37.80 | $38.88 | $38.88 | 443,487 |
| 2021-01-19 | $37.88 | $38.53 | $37.49 | $38.10 | $38.10 | 374,195 |
| 2021-01-15 | $38.07 | $38.50 | $36.91 | $37.53 | $37.53 | 367,958 |
| 2021-01-14 | $38.08 | $38.38 | $37.44 | $38.08 | $38.08 | 364,897 |
| 2021-01-13 | $38.54 | $39.05 | $37.99 | $38.03 | $38.03 | 223,917 |
| 2021-01-12 | $39.97 | $39.97 | $38.04 | $38.35 | $38.35 | 381,811 |
| 2021-01-11 | $40.85 | $40.86 | $39.40 | $39.86 | $39.86 | 360,619 |
| 2021-01-08 | $42.01 | $42.27 | $39.74 | $40.98 | $40.98 | 573,145 |
| 2021-01-07 | $39.64 | $42.11 | $39.26 | $42.03 | $42.03 | 505,645 |
| 2021-01-06 | $37.71 | $39.60 | $37.31 | $38.54 | $38.54 | 532,870 |
| 2021-01-05 | $36.76 | $37.77 | $36.16 | $37.77 | $37.77 | 319,179 |
| 2021-01-04 | $36.24 | $37.33 | $35.36 | $36.76 | $36.76 | 420,519 |
| 2020-12-31 | $36.95 | $37.00 | $35.47 | $36.13 | $36.13 | 475,281 |
| 2020-12-30 | $36.52 | $37.90 | $36.52 | $37.16 | $37.16 | 532,851 |
| 2020-12-29 | $37.16 | $37.77 | $36.15 | $36.51 | $36.51 | 433,405 |
| 2020-12-28 | $38.16 | $38.98 | $36.98 | $37.05 | $37.05 | 390,614 |
| 2020-12-24 | $38.99 | $39.30 | $37.81 | $38.10 | $38.10 | 198,031 |
| 2020-12-23 | $39.61 | $39.72 | $38.22 | $38.41 | $38.41 | 694,893 |
| 2020-12-22 | $40.37 | $40.98 | $39.34 | $39.68 | $39.68 | 1,213,535 |
| 2020-12-21 | $36.74 | $40.35 | $36.07 | $38.51 | $38.51 | 4,639,221 |
| 2020-12-18 | $48.40 | $48.99 | $45.76 | $45.95 | $45.95 | 1,975,210 |
| 2020-12-17 | $47.84 | $48.77 | $46.60 | $48.20 | $48.20 | 267,553 |
| 2020-12-16 | $48.14 | $49.37 | $47.50 | $47.63 | $47.63 | 285,638 |
| 2020-12-15 | $46.35 | $48.39 | $46.03 | $47.86 | $47.86 | 577,252 |
| 2020-12-14 | $48.49 | $49.19 | $46.26 | $46.43 | $46.43 | 465,895 |
| 2020-12-11 | $47.91 | $48.42 | $46.89 | $47.80 | $47.80 | 375,098 |
| 2020-12-10 | $47.27 | $48.74 | $47.11 | $48.17 | $48.17 | 409,347 |
| 2020-12-09 | $49.12 | $49.31 | $47.23 | $47.62 | $47.62 | 545,185 |
| 2020-12-08 | $48.25 | $48.80 | $46.55 | $47.51 | $47.51 | 352,617 |
| 2020-12-07 | $50.00 | $50.10 | $47.01 | $47.26 | $47.26 | 341,972 |
| 2020-12-04 | $51.17 | $51.44 | $49.70 | $50.09 | $50.09 | 376,601 |
| 2020-12-03 | $50.96 | $52.19 | $50.08 | $50.49 | $50.49 | 492,995 |
| 2020-12-02 | $48.84 | $50.96 | $48.29 | $50.67 | $50.67 | 739,682 |
| 2020-12-01 | $48.55 | $50.58 | $48.55 | $49.73 | $49.73 | 459,880 |
| 2020-11-30 | $47.03 | $48.23 | $46.08 | $48.08 | $48.08 | 390,584 |
| 2020-11-27 | $47.45 | $48.37 | $46.91 | $47.25 | $47.25 | 307,921 |
| 2020-11-25 | $45.89 | $46.97 | $45.89 | $46.50 | $46.50 | 234,295 |
| 2020-11-24 | $47.67 | $47.79 | $45.66 | $46.45 | $46.45 | 359,860 |
| 2020-11-23 | $47.01 | $47.60 | $44.75 | $46.50 | $46.50 | 468,649 |
| 2020-11-20 | $47.92 | $47.92 | $45.01 | $46.11 | $46.11 | 751,826 |
| 2020-11-19 | $44.50 | $47.64 | $41.65 | $46.16 | $46.16 | 1,528,891 |
| 2020-11-18 | $44.68 | $44.82 | $42.59 | $42.76 | $42.76 | 176,575 |
| 2020-11-17 | $44.00 | $44.67 | $43.06 | $44.39 | $44.39 | 143,232 |
| 2020-11-16 | $43.90 | $44.43 | $42.99 | $43.99 | $43.99 | 204,842 |
| 2020-11-13 | $42.83 | $43.42 | $42.10 | $43.25 | $43.25 | 253,353 |
| 2020-11-12 | $42.79 | $43.45 | $41.82 | $42.44 | $42.44 | 244,619 |
| 2020-11-11 | $44.62 | $44.84 | $42.12 | $43.12 | $43.12 | 335,775 |
| 2020-11-10 | $42.79 | $44.68 | $42.06 | $44.00 | $44.00 | 370,182 |
| 2020-11-09 | $43.34 | $43.34 | $41.49 | $42.00 | $42.00 | 355,621 |
| 2020-11-06 | $41.73 | $42.65 | $40.58 | $40.98 | $40.98 | 129,364 |
| 2020-11-05 | $43.11 | $43.11 | $41.34 | $41.92 | $41.92 | 152,802 |
| 2020-11-04 | $40.40 | $43.18 | $40.27 | $41.89 | $41.89 | 439,502 |
| 2020-11-03 | $41.00 | $41.73 | $38.20 | $39.29 | $39.29 | 386,393 |
| 2020-11-02 | $40.73 | $41.30 | $39.80 | $40.87 | $40.87 | 279,249 |
| 2020-10-30 | $40.22 | $41.35 | $39.00 | $40.43 | $40.43 | 311,809 |
| 2020-10-29 | $38.88 | $40.59 | $37.54 | $40.25 | $40.25 | 318,316 |
| 2020-10-28 | $41.00 | $41.39 | $38.65 | $38.85 | $38.85 | 551,886 |
| 2020-10-27 | $43.31 | $43.98 | $42.00 | $42.18 | $42.18 | 521,400 |
| 2020-10-26 | $42.04 | $43.69 | $41.01 | $43.45 | $43.45 | 492,923 |
| 2020-10-23 | $42.43 | $43.51 | $41.48 | $42.63 | $42.63 | 566,713 |
| 2020-10-22 | $39.48 | $41.27 | $38.71 | $41.26 | $41.26 | 422,205 |
| 2020-10-21 | $39.03 | $39.85 | $38.38 | $39.50 | $39.50 | 364,335 |
| 2020-10-20 | $37.67 | $39.24 | $37.60 | $39.07 | $39.07 | 495,242 |
| 2020-10-19 | $36.11 | $38.18 | $36.00 | $37.54 | $37.54 | 424,934 |
| 2020-10-16 | $35.52 | $36.40 | $35.02 | $35.76 | $35.76 | 464,825 |
| 2020-10-15 | $35.04 | $35.90 | $34.38 | $35.59 | $35.59 | 311,061 |
| 2020-10-14 | $36.91 | $37.22 | $35.33 | $35.42 | $35.42 | 342,423 |
| 2020-10-13 | $36.57 | $37.48 | $36.13 | $36.42 | $36.42 | 268,325 |
| 2020-10-12 | $36.89 | $37.67 | $36.26 | $36.93 | $36.93 | 151,593 |
| 2020-10-09 | $37.79 | $37.79 | $36.61 | $36.77 | $36.77 | 178,817 |
| 2020-10-08 | $37.80 | $37.98 | $36.63 | $37.14 | $37.14 | 175,042 |
| 2020-10-07 | $37.67 | $38.37 | $37.22 | $37.51 | $37.51 | 209,879 |
| 2020-10-06 | $38.10 | $38.58 | $37.15 | $37.65 | $37.65 | 327,558 |
| 2020-10-05 | $35.73 | $37.92 | $35.69 | $37.88 | $37.88 | 809,428 |
| 2020-10-02 | $36.69 | $37.13 | $35.32 | $35.35 | $35.35 | 286,040 |
| 2020-10-01 | $36.68 | $37.26 | $36.48 | $37.24 | $37.24 | 222,050 |
| 2020-09-30 | $36.00 | $37.60 | $36.00 | $36.83 | $36.83 | 258,783 |
| 2020-09-29 | $36.80 | $37.00 | $35.76 | $35.98 | $35.98 | 364,450 |
| 2020-09-28 | $37.37 | $38.00 | $36.28 | $36.41 | $36.41 | 373,041 |
| 2020-09-25 | $37.42 | $37.98 | $36.78 | $37.35 | $37.35 | 313,836 |
| 2020-09-24 | $37.75 | $38.10 | $36.21 | $37.16 | $37.16 | 406,313 |
| 2020-09-23 | $39.80 | $39.99 | $37.81 | $37.97 | $37.97 | 327,573 |
| 2020-09-22 | $38.70 | $40.13 | $38.01 | $40.05 | $40.05 | 348,908 |
| 2020-09-21 | $40.85 | $41.47 | $38.40 | $38.73 | $38.73 | 400,583 |
| 2020-09-18 | $41.55 | $42.43 | $40.69 | $41.69 | $41.69 | 2,004,233 |
| 2020-09-17 | $41.05 | $42.75 | $40.38 | $41.68 | $41.68 | 464,210 |
| 2020-09-16 | $38.95 | $42.48 | $38.84 | $42.25 | $42.25 | 889,352 |
| 2020-09-15 | $41.00 | $41.46 | $38.47 | $38.67 | $38.67 | 406,400 |
| 2020-09-14 | $40.44 | $41.58 | $40.37 | $40.75 | $40.75 | 575,105 |
| 2020-09-11 | $39.31 | $40.34 | $39.20 | $39.72 | $39.72 | 264,209 |
| 2020-09-10 | $40.43 | $41.63 | $39.29 | $39.31 | $39.31 | 340,376 |
| 2020-09-09 | $40.40 | $41.24 | $40.04 | $40.28 | $40.28 | 298,646 |
| 2020-09-08 | $38.27 | $40.84 | $37.62 | $40.04 | $40.04 | 514,519 |
| 2020-09-04 | $38.76 | $39.03 | $37.00 | $38.11 | $38.11 | 273,392 |
| 2020-09-03 | $39.61 | $40.71 | $38.73 | $38.88 | $38.88 | 229,102 |
| 2020-09-02 | $40.08 | $40.41 | $39.39 | $39.73 | $39.73 | 159,566 |
| 2020-09-01 | $40.63 | $41.46 | $39.75 | $40.12 | $40.12 | 239,506 |
| 2020-08-31 | $39.27 | $41.35 | $39.27 | $40.77 | $40.77 | 346,295 |
| 2020-08-28 | $38.33 | $39.21 | $38.33 | $39.09 | $39.09 | 207,986 |
| 2020-08-27 | $38.37 | $38.70 | $37.85 | $38.44 | $38.44 | 206,155 |
| 2020-08-26 | $39.13 | $39.58 | $37.55 | $38.04 | $38.04 | 387,734 |
| 2020-08-25 | $39.53 | $40.55 | $38.93 | $39.85 | $39.85 | 549,565 |
| 2020-08-24 | $38.68 | $39.04 | $36.69 | $38.21 | $38.21 | 600,827 |
| 2020-08-21 | $38.19 | $39.11 | $38.09 | $38.52 | $38.52 | 487,953 |
| 2020-08-20 | $39.29 | $39.29 | $37.58 | $38.08 | $38.08 | 359,983 |
| 2020-08-19 | $40.41 | $40.41 | $37.69 | $38.80 | $38.80 | 1,149,363 |
| 2020-08-18 | $41.08 | $41.49 | $40.34 | $40.84 | $40.84 | 173,781 |
| 2020-08-17 | $40.74 | $41.89 | $40.50 | $41.15 | $41.15 | 228,152 |
| 2020-08-14 | $41.37 | $41.37 | $40.15 | $40.87 | $40.87 | 176,827 |
| 2020-08-13 | $41.63 | $42.12 | $41.21 | $41.69 | $41.69 | 203,870 |
| 2020-08-12 | $40.94 | $42.10 | $40.51 | $41.53 | $41.53 | 329,871 |
| 2020-08-11 | $41.32 | $42.10 | $40.51 | $40.67 | $40.67 | 244,938 |
| 2020-08-10 | $41.31 | $41.66 | $40.78 | $41.36 | $41.36 | 228,358 |
| 2020-08-07 | $41.57 | $42.40 | $40.70 | $41.30 | $41.30 | 224,712 |
| 2020-08-06 | $41.89 | $43.08 | $41.61 | $41.84 | $41.84 | 283,988 |
| 2020-08-05 | $42.35 | $42.85 | $41.57 | $41.83 | $41.83 | 398,846 |
| 2020-08-04 | $42.76 | $43.39 | $42.05 | $42.25 | $42.25 | 275,721 |
| 2020-08-03 | $41.81 | $42.64 | $40.96 | $42.59 | $42.59 | 535,175 |
| 2020-07-31 | $41.26 | $42.23 | $40.54 | $41.73 | $41.73 | 726,949 |
| 2020-07-30 | $37.24 | $40.36 | $36.49 | $39.39 | $39.39 | 838,859 |
| 2020-07-29 | $40.44 | $40.68 | $37.53 | $37.71 | $37.71 | 684,890 |
| 2020-07-28 | $40.80 | $41.23 | $39.42 | $39.52 | $39.52 | 318,111 |
| 2020-07-27 | $39.81 | $41.32 | $39.37 | $41.00 | $41.00 | 704,245 |
| 2020-07-24 | $40.33 | $40.65 | $39.29 | $39.46 | $39.46 | 691,743 |
| 2020-07-23 | $42.07 | $42.17 | $39.89 | $40.71 | $40.71 | 597,475 |
| 2020-07-22 | $43.11 | $43.33 | $41.79 | $42.20 | $42.20 | 311,110 |
| 2020-07-21 | $44.16 | $44.18 | $43.04 | $43.24 | $43.24 | 268,743 |
| 2020-07-20 | $43.93 | $45.18 | $43.58 | $43.65 | $43.65 | 351,731 |
| 2020-07-17 | $44.14 | $44.91 | $43.49 | $43.95 | $43.95 | 427,200 |
| 2020-07-16 | $44.78 | $45.38 | $43.45 | $44.24 | $44.24 | 417,000 |
| 2020-07-15 | $44.07 | $45.26 | $43.88 | $44.90 | $44.90 | 425,400 |
| 2020-07-14 | $43.72 | $44.57 | $43.23 | $43.51 | $43.51 | 688,700 |
| 2020-07-13 | $46.62 | $48.10 | $43.78 | $44.07 | $44.07 | 885,600 |
| 2020-07-10 | $48.37 | $48.50 | $46.12 | $46.41 | $46.41 | 366,700 |
| 2020-07-09 | $46.81 | $48.11 | $46.09 | $47.66 | $47.66 | 585,200 |
| 2020-07-08 | $45.74 | $46.90 | $45.74 | $46.82 | $46.82 | 267,500 |
| 2020-07-07 | $44.56 | $47.30 | $44.56 | $45.74 | $45.74 | 562,100 |
| 2020-07-06 | $45.85 | $46.35 | $44.05 | $44.81 | $44.81 | 760,600 |
| 2020-07-02 | $46.82 | $47.48 | $45.04 | $45.54 | $45.54 | 1,031,100 |
| 2020-07-01 | $44.90 | $46.55 | $43.51 | $46.21 | $46.21 | 1,007,900 |
| 2020-06-30 | $45.51 | $46.10 | $44.65 | $45.06 | $45.06 | 488,200 |
| 2020-06-29 | $46.51 | $48.05 | $45.08 | $45.73 | $45.73 | 969,400 |
| 2020-06-26 | $50.05 | $50.10 | $46.48 | $46.48 | $46.48 | 2,079,942 |
| 2020-06-25 | $53.22 | $53.32 | $48.28 | $49.22 | $49.22 | 7,533,242 |
| 2020-06-24 | $66.98 | $68.50 | $61.20 | $62.91 | $62.91 | 778,340 |
| 2020-06-23 | $67.03 | $71.45 | $67.03 | $67.74 | $67.74 | 576,401 |
| 2020-06-22 | $67.09 | $67.65 | $65.59 | $66.65 | $66.65 | 288,658 |
| 2020-06-19 | $66.36 | $68.48 | $64.48 | $66.78 | $66.78 | 507,926 |
| 2020-06-18 | $66.72 | $67.67 | $66.10 | $66.68 | $66.68 | 344,794 |
| 2020-06-17 | $65.80 | $67.00 | $64.82 | $66.05 | $66.05 | 442,004 |
| 2020-06-16 | $66.25 | $66.93 | $64.26 | $65.07 | $65.07 | 388,442 |
| 2020-06-15 | $61.93 | $66.66 | $60.51 | $65.24 | $65.24 | 425,943 |
| 2020-06-12 | $63.14 | $64.45 | $61.61 | $63.12 | $63.12 | 445,590 |
| 2020-06-11 | $61.95 | $63.16 | $60.91 | $61.85 | $61.85 | 413,124 |
| 2020-06-10 | $63.09 | $63.50 | $60.89 | $63.08 | $63.08 | 372,176 |
| 2020-06-09 | $60.99 | $63.53 | $60.99 | $62.57 | $62.57 | 270,433 |
| 2020-06-08 | $59.71 | $62.25 | $57.44 | $61.52 | $61.52 | 502,212 |
| 2020-06-05 | $61.61 | $62.35 | $58.19 | $58.87 | $58.87 | 360,519 |
| 2020-06-04 | $62.79 | $63.54 | $60.55 | $61.36 | $61.36 | 210,649 |
| 2020-06-03 | $65.74 | $65.74 | $62.50 | $62.79 | $62.79 | 271,786 |
| 2020-06-02 | $66.25 | $66.80 | $63.95 | $65.87 | $65.87 | 334,649 |
| 2020-06-01 | $66.47 | $67.45 | $65.04 | $65.91 | $65.91 | 387,210 |
| 2020-05-29 | $63.00 | $67.50 | $62.91 | $67.16 | $67.16 | 497,906 |
| 2020-05-28 | $65.25 | $65.93 | $62.36 | $63.02 | $63.02 | 262,513 |
| 2020-05-27 | $63.71 | $65.78 | $61.47 | $65.59 | $65.59 | 374,404 |
| 2020-05-26 | $64.50 | $67.96 | $63.74 | $64.05 | $64.05 | 589,129 |
| 2020-05-22 | $62.44 | $63.98 | $61.33 | $63.70 | $63.70 | 177,625 |
| 2020-05-21 | $60.18 | $63.48 | $59.47 | $62.78 | $62.78 | 490,367 |
| 2020-05-20 | $60.65 | $60.93 | $59.34 | $60.16 | $60.16 | 265,853 |
| 2020-05-19 | $60.28 | $61.38 | $58.27 | $59.81 | $59.81 | 285,062 |
| 2020-05-18 | $59.65 | $61.62 | $59.00 | $60.63 | $60.63 | 384,045 |
| 2020-05-15 | $55.84 | $58.52 | $55.41 | $58.33 | $58.33 | 286,611 |
| 2020-05-14 | $55.91 | $57.98 | $55.21 | $56.32 | $56.32 | 295,263 |
| 2020-05-13 | $61.00 | $61.00 | $55.82 | $56.62 | $56.62 | 496,574 |
| 2020-05-12 | $60.40 | $63.62 | $59.23 | $61.05 | $61.05 | 728,527 |
| 2020-05-11 | $59.48 | $61.03 | $59.48 | $60.19 | $60.19 | 368,455 |
| 2020-05-08 | $61.99 | $61.99 | $59.61 | $59.75 | $59.75 | 225,092 |
| 2020-05-07 | $62.28 | $62.29 | $60.92 | $61.14 | $61.14 | 228,737 |
| 2020-05-06 | $62.90 | $62.90 | $61.32 | $61.73 | $61.73 | 283,508 |
| 2020-05-05 | $61.82 | $63.53 | $61.82 | $62.35 | $62.35 | 247,830 |
| 2020-05-04 | $60.06 | $61.99 | $59.61 | $61.02 | $61.02 | 463,045 |
| 2020-05-01 | $63.11 | $63.94 | $59.03 | $60.54 | $60.54 | 492,739 |
| 2020-04-30 | $61.72 | $64.33 | $61.22 | $63.64 | $63.64 | 500,660 |
| 2020-04-29 | $64.89 | $65.85 | $63.09 | $63.27 | $63.27 | 401,270 |
| 2020-04-28 | $64.61 | $65.00 | $60.51 | $63.03 | $63.03 | 493,536 |
| 2020-04-27 | $62.05 | $64.67 | $60.72 | $64.06 | $64.06 | 568,698 |
| 2020-04-24 | $58.50 | $64.90 | $57.80 | $61.70 | $61.70 | 1,215,931 |
| 2020-04-23 | $56.40 | $58.64 | $56.22 | $56.59 | $56.59 | 245,631 |
| 2020-04-22 | $58.00 | $58.00 | $56.02 | $56.02 | $56.02 | 190,447 |
| 2020-04-21 | $56.86 | $57.65 | $55.36 | $56.69 | $56.69 | 295,955 |
| 2020-04-20 | $55.82 | $58.99 | $55.82 | $57.19 | $57.19 | 358,258 |
| 2020-04-17 | $55.95 | $56.79 | $54.47 | $55.95 | $55.95 | 437,443 |
| 2020-04-16 | $53.17 | $55.55 | $52.70 | $54.03 | $54.03 | 270,118 |
| 2020-04-15 | $53.91 | $54.34 | $52.02 | $52.42 | $52.42 | 244,857 |
| 2020-04-14 | $53.73 | $55.11 | $53.51 | $54.86 | $54.86 | 350,497 |
| 2020-04-13 | $51.89 | $52.83 | $50.20 | $52.75 | $52.75 | 152,712 |
| 2020-04-09 | $54.84 | $55.93 | $49.99 | $51.52 | $51.52 | 380,655 |
| 2020-04-08 | $51.48 | $55.18 | $50.51 | $54.02 | $54.02 | 380,776 |
| 2020-04-07 | $48.97 | $52.26 | $47.92 | $50.48 | $50.48 | 548,514 |
| 2020-04-06 | $47.21 | $48.03 | $46.82 | $47.81 | $47.81 | 129,905 |
| 2020-04-03 | $47.16 | $47.28 | $44.90 | $45.55 | $45.55 | 133,197 |
| 2020-04-02 | $45.05 | $47.56 | $44.78 | $46.96 | $46.96 | 105,823 |
| 2020-04-01 | $46.12 | $47.62 | $44.63 | $45.63 | $45.63 | 192,489 |
| 2020-03-31 | $45.16 | $47.69 | $44.03 | $47.45 | $47.45 | 323,652 |
| 2020-03-30 | $44.14 | $45.34 | $43.70 | $45.04 | $45.04 | 206,471 |
| 2020-03-27 | $42.90 | $45.79 | $42.90 | $44.26 | $44.26 | 204,951 |
| 2020-03-26 | $45.00 | $46.02 | $42.97 | $44.95 | $44.95 | 383,978 |
| 2020-03-25 | $44.70 | $45.93 | $44.52 | $44.81 | $44.81 | 388,556 |
| 2020-03-24 | $42.40 | $43.94 | $41.37 | $43.54 | $43.54 | 442,774 |
| 2020-03-23 | $41.89 | $44.47 | $39.43 | $41.02 | $41.02 | 341,866 |
| 2020-03-20 | $44.40 | $44.90 | $41.75 | $43.12 | $43.12 | 478,123 |
| 2020-03-19 | $42.40 | $44.98 | $41.24 | $43.81 | $43.81 | 473,570 |
| 2020-03-18 | $40.54 | $44.46 | $39.62 | $42.91 | $42.91 | 645,343 |
| 2020-03-17 | $41.38 | $43.70 | $39.78 | $42.62 | $42.62 | 448,133 |
| 2020-03-16 | $38.00 | $44.26 | $37.50 | $40.31 | $40.31 | 507,990 |
| 2020-03-13 | $42.93 | $45.76 | $37.71 | $44.49 | $44.49 | 756,775 |
| 2020-03-12 | $43.28 | $44.81 | $39.22 | $40.01 | $40.01 | 438,238 |
| 2020-03-11 | $48.08 | $49.90 | $44.69 | $47.54 | $47.54 | 586,352 |
| 2020-03-10 | $51.00 | $51.06 | $46.77 | $49.57 | $49.57 | 487,625 |
| 2020-03-09 | $48.05 | $53.98 | $48.00 | $49.13 | $49.13 | 448,750 |
| 2020-03-06 | $54.53 | $55.08 | $50.88 | $52.18 | $52.18 | 424,408 |
| 2020-03-05 | $52.94 | $56.29 | $52.11 | $55.63 | $55.63 | 408,845 |
| 2020-03-04 | $52.00 | $56.49 | $51.00 | $53.63 | $53.63 | 469,133 |
| 2020-03-03 | $55.74 | $58.47 | $50.05 | $52.25 | $52.25 | 596,946 |
| 2020-03-02 | $52.13 | $54.42 | $50.83 | $54.37 | $54.37 | 440,730 |
| 2020-02-28 | $48.78 | $51.50 | $48.27 | $51.46 | $51.46 | 601,881 |
| 2020-02-27 | $52.24 | $54.89 | $49.12 | $51.81 | $51.81 | 926,706 |
| 2020-02-26 | $54.52 | $56.97 | $52.37 | $53.56 | $53.56 | 559,078 |
| 2020-02-25 | $58.93 | $59.57 | $54.23 | $54.52 | $54.52 | 469,196 |
| 2020-02-24 | $57.76 | $59.15 | $56.54 | $58.37 | $58.37 | 385,481 |
| 2020-02-21 | $63.51 | $63.74 | $60.37 | $60.64 | $60.64 | 251,188 |
| 2020-02-20 | $64.69 | $64.87 | $62.26 | $63.59 | $63.59 | 215,617 |
| 2020-02-19 | $63.15 | $65.88 | $62.63 | $64.88 | $64.88 | 303,327 |
| 2020-02-18 | $62.93 | $63.68 | $62.10 | $62.71 | $62.71 | 219,548 |
| 2020-02-14 | $63.27 | $63.92 | $61.60 | $63.19 | $63.19 | 247,899 |
| 2020-02-13 | $63.05 | $63.32 | $61.78 | $63.22 | $63.22 | 187,229 |
| 2020-02-12 | $62.78 | $63.74 | $61.50 | $63.65 | $63.65 | 213,850 |
| 2020-02-11 | $63.13 | $63.63 | $61.84 | $62.02 | $62.02 | 208,858 |
| 2020-02-10 | $60.27 | $63.73 | $60.17 | $62.80 | $62.80 | 363,647 |
| 2020-02-07 | $62.05 | $62.05 | $59.59 | $60.38 | $60.38 | 355,865 |
| 2020-02-06 | $63.70 | $64.52 | $61.97 | $62.44 | $62.44 | 281,084 |
| 2020-02-05 | $61.85 | $64.60 | $60.09 | $63.45 | $63.45 | 352,777 |
| 2020-02-04 | $61.42 | $62.96 | $60.54 | $61.15 | $61.15 | 374,842 |
| 2020-02-03 | $56.98 | $61.07 | $56.98 | $60.50 | $60.50 | 436,152 |
| 2020-01-31 | $59.00 | $59.73 | $55.39 | $57.56 | $57.56 | 591,074 |
| 2020-01-30 | $61.27 | $61.27 | $58.09 | $59.32 | $59.32 | 407,352 |
| 2020-01-29 | $61.58 | $63.19 | $61.00 | $61.88 | $61.88 | 295,628 |
| 2020-01-28 | $62.34 | $63.58 | $60.61 | $61.18 | $61.18 | 373,968 |
| 2020-01-27 | $60.01 | $62.60 | $59.00 | $61.71 | $61.71 | 381,631 |
| 2020-01-24 | $62.63 | $62.63 | $61.03 | $62.13 | $62.13 | 474,412 |
| 2020-01-23 | $64.60 | $64.60 | $61.12 | $61.86 | $61.86 | 472,159 |
| 2020-01-22 | $62.57 | $63.50 | $60.70 | $61.40 | $61.40 | 671,727 |
| 2020-01-21 | $67.50 | $67.73 | $62.01 | $62.17 | $62.17 | 509,160 |
| 2020-01-17 | $66.65 | $68.27 | $66.39 | $67.53 | $67.53 | 588,296 |
| 2020-01-16 | $69.68 | $70.99 | $64.05 | $66.65 | $66.65 | 965,722 |
| 2020-01-15 | $69.26 | $70.79 | $68.61 | $69.56 | $69.56 | 465,181 |
| 2020-01-14 | $66.66 | $70.40 | $66.13 | $69.31 | $69.31 | 923,479 |
| 2020-01-13 | $72.20 | $72.20 | $65.90 | $67.50 | $67.50 | 1,501,025 |
| 2020-01-10 | $74.22 | $76.69 | $72.83 | $73.09 | $73.09 | 559,913 |
| 2020-01-09 | $73.04 | $75.49 | $72.56 | $73.97 | $73.97 | 634,703 |
| 2020-01-08 | $72.77 | $73.88 | $70.05 | $72.51 | $72.51 | 630,258 |
| 2020-01-07 | $71.80 | $75.52 | $71.00 | $72.96 | $72.96 | 540,709 |
| 2020-01-06 | $70.64 | $71.87 | $69.88 | $71.56 | $71.56 | 313,426 |
| 2020-01-03 | $68.93 | $72.18 | $68.00 | $71.38 | $71.38 | 298,670 |
| 2020-01-02 | $72.28 | $72.28 | $69.61 | $70.26 | $70.26 | 325,552 |
| 2019-12-31 | $71.46 | $72.56 | $71.03 | $71.66 | $71.66 | 217,306 |
| 2019-12-30 | $71.75 | $72.45 | $70.10 | $71.72 | $71.72 | 253,132 |
| 2019-12-27 | $74.61 | $74.61 | $71.83 | $72.50 | $72.50 | 292,208 |
| 2019-12-26 | $73.73 | $74.79 | $72.78 | $74.62 | $74.62 | 393,316 |
| 2019-12-24 | $71.93 | $73.98 | $71.60 | $73.61 | $73.61 | 187,683 |
| 2019-12-23 | $69.96 | $73.00 | $69.21 | $71.83 | $71.83 | 459,466 |
| 2019-12-20 | $70.48 | $71.82 | $67.75 | $69.36 | $69.36 | 673,996 |
| 2019-12-19 | $69.75 | $70.20 | $68.33 | $69.99 | $69.99 | 554,318 |
| 2019-12-18 | $71.75 | $71.85 | $69.26 | $70.03 | $70.03 | 488,539 |
| 2019-12-17 | $73.38 | $73.46 | $70.26 | $71.98 | $71.98 | 547,612 |
| 2019-12-16 | $75.60 | $76.09 | $68.70 | $73.37 | $73.37 | 911,832 |
| 2019-12-13 | $68.66 | $74.02 | $67.60 | $73.97 | $73.97 | 1,235,456 |
| 2019-12-12 | $65.22 | $69.08 | $65.07 | $68.88 | $68.88 | 687,980 |
| 2019-12-11 | $65.36 | $66.85 | $64.29 | $65.43 | $65.43 | 418,961 |
| 2019-12-10 | $63.10 | $65.57 | $63.00 | $64.99 | $64.99 | 1,024,938 |
| 2019-12-09 | $67.50 | $70.00 | $61.57 | $63.00 | $63.00 | 1,003,169 |
| 2019-12-06 | $64.32 | $66.64 | $63.20 | $66.05 | $66.05 | 576,399 |
| 2019-12-05 | $65.13 | $68.47 | $64.07 | $64.58 | $64.58 | 761,338 |
| 2019-12-04 | $64.08 | $65.92 | $61.66 | $65.38 | $65.38 | 837,869 |
| 2019-12-03 | $64.00 | $65.61 | $61.35 | $63.92 | $63.92 | 2,921,296 |
| 2019-12-02 | $55.68 | $56.22 | $53.24 | $54.78 | $54.78 | 548,641 |
| 2019-11-29 | $55.84 | $56.23 | $55.07 | $55.66 | $55.66 | 185,688 |
| 2019-11-27 | $56.08 | $57.00 | $55.44 | $56.03 | $56.03 | 452,895 |
| 2019-11-26 | $54.71 | $56.21 | $53.76 | $56.07 | $56.07 | 457,539 |
| 2019-11-25 | $52.62 | $55.00 | $52.55 | $54.89 | $54.89 | 258,607 |
| 2019-11-22 | $51.13 | $52.08 | $50.87 | $52.03 | $52.03 | 188,938 |
| 2019-11-21 | $53.52 | $53.52 | $50.41 | $50.88 | $50.88 | 419,102 |
| 2019-11-20 | $54.27 | $54.96 | $52.35 | $53.52 | $53.52 | 502,457 |
| 2019-11-19 | $52.88 | $55.31 | $51.93 | $54.99 | $54.99 | 455,843 |
| 2019-11-18 | $52.86 | $54.02 | $52.39 | $53.06 | $53.06 | 238,619 |
| 2019-11-15 | $52.69 | $52.89 | $51.45 | $52.87 | $52.87 | 276,766 |
| 2019-11-14 | $53.38 | $53.92 | $51.06 | $52.56 | $52.56 | 398,650 |
| 2019-11-13 | $53.65 | $54.50 | $52.85 | $53.81 | $53.81 | 235,757 |
| 2019-11-12 | $53.79 | $54.49 | $53.01 | $53.97 | $53.97 | 301,619 |
| 2019-11-11 | $53.42 | $54.08 | $52.51 | $53.74 | $53.74 | 280,386 |
| 2019-11-08 | $52.88 | $54.00 | $52.12 | $53.63 | $53.63 | 347,680 |
| 2019-11-07 | $50.96 | $53.15 | $50.13 | $52.92 | $52.92 | 444,671 |
| 2019-11-06 | $51.01 | $51.19 | $49.60 | $50.73 | $50.73 | 355,714 |
| 2019-11-05 | $51.70 | $51.70 | $49.60 | $51.00 | $51.00 | 572,588 |
| 2019-11-04 | $51.81 | $51.81 | $49.41 | $49.58 | $49.58 | 454,704 |
| 2019-11-01 | $50.26 | $51.81 | $49.15 | $51.38 | $51.38 | 400,947 |
| 2019-10-31 | $48.19 | $50.78 | $48.01 | $50.04 | $50.04 | 401,323 |
| 2019-10-30 | $49.10 | $49.41 | $47.56 | $48.63 | $48.63 | 373,226 |
| 2019-10-29 | $49.48 | $50.41 | $48.79 | $49.04 | $49.04 | 361,740 |
| 2019-10-28 | $49.80 | $50.76 | $48.16 | $50.29 | $50.29 | 627,247 |
| 2019-10-25 | $46.22 | $49.80 | $45.82 | $49.43 | $49.43 | 794,797 |
| 2019-10-24 | $42.75 | $48.15 | $42.21 | $46.02 | $46.02 | 1,205,544 |
| 2019-10-23 | $43.19 | $44.02 | $42.39 | $42.50 | $42.50 | 234,308 |
| 2019-10-22 | $43.67 | $44.78 | $43.29 | $43.35 | $43.35 | 350,292 |
| 2019-10-21 | $43.11 | $44.12 | $42.36 | $43.42 | $43.42 | 264,575 |
| 2019-10-18 | $44.00 | $44.03 | $42.18 | $42.96 | $42.96 | 364,698 |
| 2019-10-17 | $43.81 | $44.81 | $43.80 | $44.22 | $44.22 | 680,705 |
| 2019-10-16 | $44.33 | $44.45 | $42.78 | $43.51 | $43.51 | 547,560 |
| 2019-10-15 | $41.93 | $44.90 | $41.93 | $44.49 | $44.49 | 471,898 |
| 2019-10-14 | $42.76 | $43.40 | $41.89 | $41.90 | $41.90 | 217,612 |
| 2019-10-11 | $43.19 | $43.57 | $42.44 | $42.91 | $42.91 | 399,229 |
| 2019-10-10 | $41.15 | $42.70 | $40.51 | $42.14 | $42.14 | 392,242 |
| 2019-10-09 | $42.22 | $42.46 | $40.61 | $41.12 | $41.12 | 308,902 |
| 2019-10-08 | $42.34 | $42.42 | $40.92 | $42.07 | $42.07 | 421,869 |
| 2019-10-07 | $42.60 | $43.59 | $42.44 | $42.65 | $42.65 | 562,303 |
| 2019-10-04 | $40.90 | $42.88 | $40.90 | $42.70 | $42.70 | 684,305 |
| 2019-10-03 | $37.50 | $41.34 | $37.34 | $40.81 | $40.81 | 651,716 |
| 2019-10-02 | $37.17 | $38.40 | $36.20 | $37.70 | $37.70 | 851,145 |
| 2019-10-01 | $39.00 | $39.72 | $36.75 | $37.13 | $37.13 | 913,313 |
| 2019-09-30 | $39.83 | $40.36 | $38.07 | $39.36 | $39.36 | 666,052 |
| 2019-09-27 | $41.48 | $41.77 | $39.22 | $39.53 | $39.53 | 805,017 |
| 2019-09-26 | $44.28 | $45.43 | $40.70 | $41.20 | $41.20 | 916,064 |
| 2019-09-25 | $43.63 | $45.72 | $43.53 | $44.00 | $44.00 | 621,738 |
| 2019-09-24 | $45.40 | $45.47 | $41.85 | $42.78 | $42.78 | 968,813 |
| 2019-09-23 | $46.21 | $46.95 | $45.39 | $45.39 | $45.39 | 249,147 |
| 2019-09-20 | $47.20 | $48.25 | $46.21 | $46.49 | $46.49 | 455,580 |
| 2019-09-19 | $46.09 | $47.87 | $46.08 | $47.42 | $47.42 | 265,963 |
| 2019-09-18 | $48.38 | $48.38 | $45.20 | $45.89 | $45.89 | 436,837 |
| 2019-09-17 | $46.90 | $48.75 | $46.34 | $48.54 | $48.54 | 393,147 |
| 2019-09-16 | $46.92 | $48.34 | $46.72 | $46.91 | $46.91 | 387,284 |
| 2019-09-13 | $48.75 | $49.10 | $46.17 | $47.48 | $47.48 | 406,724 |
| 2019-09-12 | $47.80 | $48.83 | $47.35 | $48.56 | $48.56 | 474,596 |
| 2019-09-11 | $46.60 | $47.81 | $46.35 | $47.45 | $47.45 | 314,279 |
| 2019-09-10 | $45.17 | $46.92 | $44.25 | $46.82 | $46.82 | 650,619 |
| 2019-09-09 | $44.89 | $46.99 | $44.16 | $45.71 | $45.71 | 821,281 |
| 2019-09-06 | $46.28 | $48.96 | $43.75 | $44.48 | $44.48 | 3,527,714 |
| 2019-09-05 | $51.97 | $54.00 | $46.50 | $47.66 | $47.66 | 2,059,644 |
| 2019-09-04 | $55.45 | $56.34 | $52.85 | $55.98 | $55.98 | 709,140 |
| 2019-09-03 | $53.91 | $57.30 | $53.91 | $55.36 | $55.36 | 665,983 |
| 2019-08-30 | $55.19 | $55.26 | $54.03 | $54.25 | $54.25 | 371,045 |
| 2019-08-29 | $54.97 | $55.58 | $54.35 | $54.84 | $54.84 | 257,788 |
| 2019-08-28 | $53.11 | $54.91 | $52.37 | $54.33 | $54.33 | 289,615 |
| 2019-08-27 | $53.49 | $54.90 | $52.67 | $53.14 | $53.14 | 405,371 |
| 2019-08-26 | $54.02 | $54.28 | $51.82 | $53.14 | $53.14 | 259,005 |
| 2019-08-23 | $56.12 | $56.21 | $52.82 | $53.13 | $53.13 | 628,999 |
| 2019-08-22 | $56.47 | $56.47 | $55.20 | $56.21 | $56.21 | 299,729 |
| 2019-08-21 | $56.89 | $57.17 | $56.03 | $56.47 | $56.47 | 253,460 |
| 2019-08-20 | $56.51 | $56.76 | $56.09 | $56.38 | $56.38 | 239,682 |
| 2019-08-19 | $57.41 | $58.17 | $56.25 | $56.85 | $56.85 | 294,597 |
| 2019-08-16 | $56.51 | $57.90 | $56.13 | $56.90 | $56.90 | 443,415 |
| 2019-08-15 | $55.62 | $57.62 | $54.53 | $56.02 | $56.02 | 358,940 |
| 2019-08-14 | $55.10 | $57.11 | $54.57 | $55.91 | $55.91 | 499,064 |
| 2019-08-13 | $52.26 | $56.42 | $52.26 | $56.24 | $56.24 | 364,385 |
| 2019-08-12 | $53.74 | $54.00 | $52.58 | $53.01 | $53.01 | 321,907 |
| 2019-08-09 | $55.75 | $56.66 | $53.95 | $54.48 | $54.48 | 455,394 |
| 2019-08-08 | $57.00 | $57.04 | $55.06 | $56.06 | $56.06 | 329,089 |
| 2019-08-07 | $55.31 | $57.48 | $55.27 | $56.61 | $56.61 | 324,845 |
| 2019-08-06 | $56.95 | $58.25 | $55.00 | $56.00 | $56.00 | 632,319 |
| 2019-08-05 | $58.16 | $58.68 | $55.56 | $56.27 | $56.27 | 628,519 |
| 2019-08-02 | $60.30 | $60.94 | $58.43 | $59.58 | $59.58 | 367,499 |
| 2019-08-01 | $58.60 | $61.44 | $57.57 | $60.60 | $60.60 | 566,239 |
| 2019-07-31 | $59.86 | $60.68 | $57.75 | $58.65 | $58.65 | 535,550 |
| 2019-07-30 | $60.70 | $61.23 | $57.89 | $59.96 | $59.96 | 781,162 |
| 2019-07-29 | $64.75 | $66.53 | $61.68 | $62.03 | $62.03 | 947,515 |
| 2019-07-26 | $66.70 | $67.27 | $60.60 | $65.56 | $65.56 | 1,460,809 |
| 2019-07-25 | $67.80 | $68.49 | $66.16 | $66.97 | $66.97 | 422,064 |
| 2019-07-24 | $68.49 | $68.55 | $67.17 | $67.66 | $67.66 | 519,390 |
| 2019-07-23 | $71.15 | $71.19 | $68.36 | $68.46 | $68.46 | 368,344 |
| 2019-07-22 | $72.10 | $72.34 | $68.00 | $70.92 | $70.92 | 563,113 |
| 2019-07-19 | $75.08 | $75.08 | $71.80 | $72.37 | $72.37 | 526,577 |
| 2019-07-18 | $72.02 | $75.32 | $71.30 | $74.59 | $74.59 | 532,210 |
| 2019-07-17 | $69.88 | $73.60 | $68.88 | $72.44 | $72.44 | 420,089 |
| 2019-07-16 | $69.68 | $71.00 | $68.74 | $69.61 | $69.61 | 357,827 |
| 2019-07-15 | $69.97 | $70.38 | $67.25 | $69.65 | $69.65 | 635,716 |
| 2019-07-12 | $68.81 | $70.57 | $67.89 | $70.32 | $70.32 | 467,216 |
| 2019-07-11 | $70.03 | $70.50 | $68.04 | $68.65 | $68.65 | 515,829 |
| 2019-07-10 | $73.68 | $73.96 | $68.96 | $70.26 | $70.26 | 737,921 |
| 2019-07-09 | $72.73 | $74.02 | $72.32 | $73.15 | $73.15 | 406,721 |
| 2019-07-08 | $75.07 | $75.50 | $72.63 | $74.04 | $74.04 | 835,833 |
| 2019-07-05 | $75.15 | $77.09 | $74.20 | $75.77 | $75.77 | 630,624 |
| 2019-07-03 | $75.56 | $75.86 | $73.75 | $75.50 | $75.50 | 358,383 |
| 2019-07-02 | $76.79 | $77.41 | $73.81 | $75.15 | $75.15 | 494,629 |
| 2019-07-01 | $77.07 | $77.46 | $73.60 | $76.80 | $76.80 | 558,017 |
| 2019-06-28 | $75.75 | $78.53 | $75.50 | $78.15 | $78.15 | 657,100 |
| 2019-06-27 | $74.39 | $75.75 | $73.58 | $75.24 | $75.24 | 638,322 |
| 2019-06-26 | $75.23 | $77.00 | $72.86 | $74.64 | $74.64 | 680,683 |
| 2019-06-25 | $74.80 | $76.45 | $72.58 | $75.00 | $75.00 | 861,186 |
| 2019-06-24 | $78.08 | $79.97 | $73.02 | $74.61 | $74.61 | 1,294,475 |
| 2019-06-21 | $80.86 | $82.44 | $79.26 | $82.19 | $82.19 | 1,122,413 |
| 2019-06-20 | $78.71 | $82.49 | $78.00 | $80.86 | $80.86 | 1,092,896 |
| 2019-06-19 | $77.89 | $78.94 | $75.44 | $77.44 | $77.44 | 572,358 |
| 2019-06-18 | $79.98 | $79.98 | $73.55 | $78.01 | $78.01 | 1,587,430 |
| 2019-06-17 | $79.01 | $81.37 | $75.41 | $81.14 | $81.14 | 3,422,374 |
| 2019-06-14 | $70.87 | $73.00 | $70.29 | $72.55 | $72.55 | 722,294 |
| 2019-06-13 | $69.89 | $72.38 | $69.29 | $71.21 | $71.21 | 779,392 |
| 2019-06-12 | $66.71 | $71.16 | $64.75 | $69.91 | $69.91 | 1,017,776 |
| 2019-06-11 | $75.64 | $76.66 | $61.38 | $65.97 | $65.97 | 3,158,433 |
| 2019-06-10 | $75.31 | $78.02 | $74.03 | $74.98 | $74.98 | 796,958 |
| 2019-06-07 | $72.30 | $75.85 | $70.76 | $75.55 | $75.55 | 1,089,254 |
| 2019-06-06 | $74.54 | $75.15 | $69.57 | $72.00 | $72.00 | 872,653 |
| 2019-06-05 | $71.17 | $75.28 | $69.08 | $74.20 | $74.20 | 1,084,140 |
| 2019-06-04 | $65.32 | $72.12 | $65.00 | $70.74 | $70.74 | 2,511,944 |
| 2019-06-03 | $60.85 | $64.86 | $59.98 | $64.64 | $64.64 | 1,490,109 |
| 2019-05-31 | $56.68 | $59.32 | $56.05 | $59.31 | $59.31 | 562,048 |
| 2019-05-30 | $60.66 | $60.73 | $57.18 | $57.51 | $57.51 | 433,590 |
| 2019-05-29 | $61.07 | $61.73 | $58.58 | $60.43 | $60.43 | 388,828 |
| 2019-05-28 | $63.04 | $63.12 | $61.16 | $61.79 | $61.79 | 311,925 |
| 2019-05-24 | $63.30 | $64.86 | $62.16 | $62.99 | $62.99 | 490,746 |
| 2019-05-23 | $61.22 | $62.91 | $60.26 | $62.69 | $62.69 | 244,258 |
| 2019-05-22 | $63.05 | $63.50 | $59.38 | $62.02 | $62.02 | 414,830 |
| 2019-05-21 | $61.37 | $64.25 | $61.25 | $63.49 | $63.49 | 493,565 |
| 2019-05-20 | $59.74 | $62.86 | $59.46 | $61.08 | $61.08 | 421,005 |
| 2019-05-17 | $60.93 | $61.27 | $59.19 | $59.74 | $59.74 | 257,301 |
| 2019-05-16 | $58.63 | $62.73 | $58.40 | $61.27 | $61.27 | 588,563 |
| 2019-05-15 | $57.27 | $59.44 | $56.91 | $58.51 | $58.51 | 263,286 |
| 2019-05-14 | $58.13 | $59.60 | $57.77 | $58.00 | $58.00 | 286,602 |
| 2019-05-13 | $59.50 | $60.53 | $57.58 | $57.68 | $57.68 | 503,794 |
| 2019-05-10 | $58.92 | $62.89 | $58.31 | $61.10 | $61.10 | 641,726 |
| 2019-05-09 | $57.48 | $57.65 | $54.77 | $57.28 | $57.28 | 498,594 |
| 2019-05-08 | $58.84 | $59.59 | $58.06 | $58.75 | $58.75 | 373,361 |
| 2019-05-07 | $60.04 | $62.36 | $58.00 | $58.68 | $58.68 | 569,120 |
| 2019-05-06 | $57.83 | $60.58 | $56.43 | $60.27 | $60.27 | 377,260 |
| 2019-05-03 | $58.62 | $58.87 | $57.41 | $58.74 | $58.74 | 408,393 |
| 2019-05-02 | $57.50 | $58.41 | $56.80 | $58.19 | $58.19 | 426,594 |
| 2019-05-01 | $56.36 | $58.63 | $55.40 | $57.10 | $57.10 | 415,193 |
| 2019-04-30 | $56.33 | $56.95 | $54.55 | $56.19 | $56.19 | 391,037 |
| 2019-04-29 | $54.15 | $57.63 | $54.15 | $56.64 | $56.64 | 375,462 |
| 2019-04-26 | $56.63 | $57.40 | $55.29 | $57.35 | $57.35 | 259,217 |
| 2019-04-25 | $54.63 | $56.70 | $53.90 | $56.45 | $56.45 | 236,112 |
| 2019-04-24 | $55.08 | $55.43 | $53.77 | $54.70 | $54.70 | 162,471 |
| 2019-04-23 | $52.91 | $55.47 | $52.62 | $55.06 | $55.06 | 572,666 |
| 2019-04-22 | $53.39 | $53.85 | $51.85 | $52.76 | $52.76 | 254,623 |
| 2019-04-18 | $54.78 | $55.40 | $52.73 | $53.70 | $53.70 | 353,866 |
| 2019-04-17 | $56.59 | $56.75 | $53.61 | $54.62 | $54.62 | 405,024 |
| 2019-04-16 | $56.88 | $57.63 | $56.09 | $56.59 | $56.59 | 194,807 |
| 2019-04-15 | $57.82 | $57.82 | $55.01 | $56.84 | $56.84 | 363,370 |
| 2019-04-12 | $58.46 | $59.14 | $57.23 | $57.95 | $57.95 | 310,212 |
| 2019-04-11 | $58.06 | $58.46 | $57.52 | $58.08 | $58.08 | 253,598 |
| 2019-04-10 | $58.35 | $58.67 | $57.56 | $58.20 | $58.20 | 259,364 |
| 2019-04-09 | $59.50 | $60.21 | $58.10 | $58.24 | $58.24 | 378,132 |
| 2019-04-08 | $62.40 | $62.40 | $59.02 | $59.80 | $59.80 | 582,713 |
| 2019-04-05 | $63.62 | $63.67 | $61.32 | $62.09 | $62.09 | 534,053 |
| 2019-04-04 | $59.91 | $64.35 | $59.13 | $63.62 | $63.62 | 1,053,291 |
| 2019-04-03 | $60.83 | $60.83 | $58.86 | $60.10 | $60.10 | 411,991 |
| 2019-04-02 | $59.82 | $60.56 | $59.02 | $59.59 | $59.59 | 273,992 |
| 2019-04-01 | $59.89 | $60.33 | $59.31 | $59.99 | $59.99 | 461,598 |
| 2019-03-29 | $59.67 | $60.57 | $58.66 | $59.65 | $59.65 | 375,113 |
| 2019-03-28 | $58.56 | $59.33 | $57.24 | $58.41 | $58.41 | 244,289 |
| 2019-03-27 | $60.00 | $60.19 | $56.77 | $58.53 | $58.53 | 527,370 |
| 2019-03-26 | $62.15 | $62.50 | $59.41 | $59.88 | $59.88 | 830,270 |
| 2019-03-25 | $63.50 | $65.50 | $61.08 | $61.95 | $61.95 | 439,256 |
| 2019-03-22 | $67.95 | $68.17 | $63.22 | $63.43 | $63.43 | 589,383 |
| 2019-03-21 | $65.23 | $69.60 | $64.62 | $68.41 | $68.41 | 445,220 |
| 2019-03-20 | $65.29 | $67.24 | $64.00 | $65.82 | $65.82 | 523,957 |
| 2019-03-19 | $66.10 | $66.72 | $65.48 | $66.46 | $66.46 | 552,440 |
| 2019-03-18 | $63.60 | $66.00 | $63.00 | $65.78 | $65.78 | 647,802 |
| 2019-03-15 | $64.23 | $64.50 | $62.40 | $63.35 | $63.35 | 592,006 |
| 2019-03-14 | $64.56 | $64.83 | $62.02 | $63.55 | $63.55 | 585,498 |
| 2019-03-13 | $65.26 | $65.92 | $63.20 | $64.96 | $64.96 | 501,953 |
| 2019-03-12 | $65.50 | $67.93 | $64.26 | $65.50 | $65.50 | 718,413 |
| 2019-03-11 | $62.50 | $66.02 | $61.77 | $65.23 | $65.23 | 770,082 |
| 2019-03-08 | $60.68 | $62.71 | $60.31 | $62.40 | $62.40 | 827,305 |
| 2019-03-07 | $57.55 | $61.99 | $56.00 | $61.18 | $61.18 | 938,368 |
| 2019-03-06 | $57.18 | $58.59 | $55.00 | $56.52 | $56.52 | 836,253 |
| 2019-03-05 | $59.45 | $60.95 | $57.46 | $59.51 | $59.51 | 738,654 |
| 2019-03-04 | $59.53 | $60.61 | $57.60 | $59.39 | $59.39 | 1,140,884 |
| 2019-03-01 | $54.37 | $57.50 | $53.28 | $57.31 | $57.31 | 630,259 |
| 2019-02-28 | $53.23 | $55.00 | $50.22 | $53.99 | $53.99 | 741,798 |
| 2019-02-27 | $53.31 | $55.43 | $52.69 | $53.23 | $53.23 | 475,213 |
| 2019-02-26 | $54.38 | $54.84 | $51.37 | $53.56 | $53.56 | 999,886 |
| 2019-02-25 | $50.60 | $59.45 | $50.52 | $55.87 | $55.87 | 4,048,664 |
| 2019-02-22 | $40.23 | $41.61 | $40.10 | $41.60 | $41.60 | 263,613 |
| 2019-02-21 | $39.27 | $41.11 | $39.00 | $40.27 | $40.27 | 280,533 |
| 2019-02-20 | $38.46 | $39.84 | $38.14 | $39.35 | $39.35 | 351,150 |
| 2019-02-19 | $37.47 | $38.78 | $37.30 | $38.41 | $38.41 | 244,024 |
| 2019-02-15 | $36.14 | $37.57 | $35.30 | $37.46 | $37.46 | 641,845 |
| 2019-02-14 | $37.23 | $37.24 | $35.17 | $35.97 | $35.97 | 555,181 |
| 2019-02-13 | $39.10 | $39.85 | $36.70 | $36.98 | $36.98 | 423,402 |
| 2019-02-12 | $37.25 | $39.62 | $36.64 | $39.29 | $39.29 | 463,489 |
| 2019-02-11 | $36.62 | $38.59 | $35.00 | $37.22 | $37.22 | 579,998 |
| 2019-02-08 | $34.34 | $36.61 | $34.11 | $36.49 | $36.49 | 703,930 |
| 2019-02-07 | $34.27 | $35.18 | $33.02 | $33.18 | $33.18 | 329,846 |
| 2019-02-06 | $36.55 | $36.55 | $34.01 | $34.28 | $34.28 | 358,968 |
| 2019-02-05 | $35.59 | $36.45 | $35.36 | $35.40 | $35.40 | 297,507 |
| 2019-02-04 | $35.17 | $36.80 | $34.34 | $35.54 | $35.54 | 502,764 |
| 2019-02-01 | $34.13 | $35.19 | $33.88 | $35.16 | $35.16 | 200,273 |
| 2019-01-31 | $32.93 | $35.04 | $32.93 | $34.25 | $34.25 | 417,826 |
| 2019-01-30 | $32.24 | $33.19 | $32.00 | $33.03 | $33.03 | 212,633 |
| 2019-01-29 | $31.80 | $32.89 | $31.75 | $32.18 | $32.18 | 388,533 |
| 2019-01-28 | $31.27 | $31.88 | $30.90 | $31.78 | $31.78 | 367,094 |
| 2019-01-25 | $31.38 | $31.90 | $30.75 | $31.71 | $31.71 | 185,425 |
| 2019-01-24 | $31.01 | $31.59 | $30.78 | $31.30 | $31.30 | 164,154 |
| 2019-01-23 | $31.27 | $31.68 | $30.24 | $31.05 | $31.05 | 374,417 |
| 2019-01-22 | $31.44 | $32.43 | $31.00 | $31.14 | $31.14 | 303,919 |
| 2019-01-18 | $31.45 | $31.87 | $30.41 | $31.36 | $31.36 | 336,266 |
| 2019-01-17 | $31.00 | $31.82 | $31.00 | $31.23 | $31.23 | 302,947 |
| 2019-01-16 | $31.62 | $31.98 | $30.91 | $31.15 | $31.15 | 299,463 |
| 2019-01-15 | $30.88 | $32.42 | $30.80 | $31.71 | $31.71 | 284,865 |
| 2019-01-14 | $29.67 | $31.60 | $29.50 | $31.05 | $31.05 | 363,483 |
| 2019-01-11 | $29.97 | $30.52 | $29.45 | $29.88 | $29.88 | 167,172 |
| 2019-01-10 | $29.02 | $30.16 | $28.25 | $30.05 | $30.05 | 277,618 |
| 2019-01-09 | $28.83 | $30.37 | $28.82 | $29.01 | $29.01 | 284,859 |
| 2019-01-08 | $29.99 | $30.70 | $28.34 | $28.78 | $28.78 | 521,080 |
| 2019-01-07 | $28.49 | $30.16 | $28.32 | $29.51 | $29.51 | 451,086 |
| 2019-01-04 | $27.70 | $28.74 | $27.51 | $28.14 | $28.14 | 305,096 |
| 2019-01-03 | $28.29 | $28.53 | $26.94 | $27.39 | $27.39 | 262,808 |
| 2019-01-02 | $28.01 | $29.03 | $27.61 | $28.53 | $28.53 | 270,094 |
| 2018-12-31 | $27.77 | $29.16 | $26.61 | $28.82 | $28.82 | 473,987 |
| 2018-12-28 | $25.79 | $27.49 | $25.19 | $26.94 | $26.94 | 260,487 |
| 2018-12-27 | $26.12 | $26.48 | $24.30 | $25.82 | $25.82 | 415,073 |
| 2018-12-26 | $24.58 | $26.40 | $24.07 | $26.39 | $26.39 | 376,171 |
| 2018-12-24 | $25.49 | $25.76 | $24.86 | $24.97 | $24.97 | 143,391 |
| 2018-12-21 | $26.76 | $26.80 | $24.78 | $25.90 | $25.90 | 563,968 |
| 2018-12-20 | $27.58 | $28.14 | $25.76 | $26.79 | $26.79 | 413,512 |
| 2018-12-19 | $26.91 | $28.43 | $26.55 | $27.57 | $27.57 | 462,690 |
| 2018-12-18 | $27.21 | $27.49 | $26.26 | $26.91 | $26.91 | 523,610 |
| 2018-12-17 | $28.24 | $28.85 | $26.84 | $27.00 | $27.00 | 541,949 |
| 2018-12-14 | $28.10 | $28.68 | $27.67 | $28.14 | $28.14 | 278,037 |
| 2018-12-13 | $29.91 | $30.37 | $28.21 | $28.29 | $28.29 | 199,912 |
| 2018-12-12 | $29.19 | $29.80 | $28.41 | $29.56 | $29.56 | 168,525 |
| 2018-12-11 | $29.35 | $29.70 | $28.02 | $28.73 | $28.73 | 211,975 |
| 2018-12-10 | $30.03 | $30.38 | $28.52 | $29.00 | $29.00 | 222,206 |
| 2018-12-07 | $30.51 | $30.74 | $29.35 | $29.95 | $29.95 | 420,663 |
| 2018-12-06 | $29.05 | $30.88 | $28.38 | $30.75 | $30.75 | 435,469 |
| 2018-12-04 | $30.50 | $31.20 | $29.29 | $29.62 | $29.62 | 440,325 |
| 2018-12-03 | $30.12 | $31.16 | $29.87 | $30.50 | $30.50 | 415,942 |
| 2018-11-30 | $29.20 | $30.15 | $28.91 | $29.28 | $29.28 | 277,346 |
| 2018-11-29 | $28.49 | $29.58 | $28.27 | $29.20 | $29.20 | 268,179 |
| 2018-11-28 | $28.26 | $28.92 | $27.06 | $28.60 | $28.60 | 255,634 |
| 2018-11-27 | $28.31 | $29.06 | $27.80 | $28.30 | $28.30 | 292,843 |
| 2018-11-26 | $28.42 | $29.47 | $27.25 | $28.68 | $28.68 | 353,640 |
| 2018-11-23 | $27.38 | $27.93 | $27.02 | $27.33 | $27.33 | 127,451 |
| 2018-11-21 | $26.69 | $28.13 | $26.52 | $27.58 | $27.58 | 325,996 |
| 2018-11-20 | $28.15 | $28.89 | $26.20 | $26.25 | $26.25 | 650,210 |
| 2018-11-19 | $31.40 | $32.52 | $28.82 | $28.94 | $28.94 | 963,818 |
| 2018-11-16 | $31.00 | $32.79 | $29.85 | $31.84 | $31.84 | 897,799 |
| 2018-11-15 | $29.62 | $35.00 | $27.50 | $30.93 | $30.93 | 4,700,696 |
| 2018-11-14 | $24.14 | $24.64 | $21.98 | $22.80 | $22.80 | 422,442 |
| 2018-11-13 | $23.85 | $24.81 | $23.66 | $23.93 | $23.93 | 328,705 |
| 2018-11-12 | $25.70 | $26.24 | $23.56 | $23.99 | $23.99 | 293,978 |
| 2018-11-09 | $26.98 | $27.12 | $25.10 | $25.72 | $25.72 | 242,562 |
| 2018-11-08 | $27.87 | $28.68 | $27.00 | $27.23 | $27.23 | 246,155 |
| 2018-11-07 | $26.01 | $28.54 | $25.82 | $27.90 | $27.90 | 428,802 |
| 2018-11-06 | $25.04 | $26.23 | $22.50 | $25.63 | $25.63 | 309,211 |
| 2018-11-05 | $26.17 | $26.34 | $24.62 | $25.60 | $25.60 | 199,444 |
| 2018-11-02 | $27.23 | $27.37 | $25.63 | $26.02 | $26.02 | 344,413 |
| 2018-11-01 | $25.92 | $27.52 | $25.83 | $27.21 | $27.21 | 510,018 |
| 2018-10-31 | $25.01 | $26.22 | $25.01 | $25.73 | $25.73 | 283,648 |
| 2018-10-30 | $24.50 | $25.16 | $23.78 | $24.67 | $24.67 | 314,257 |
| 2018-10-29 | $26.08 | $26.75 | $24.36 | $24.72 | $24.72 | 270,290 |
| 2018-10-26 | $26.19 | $26.80 | $25.26 | $25.83 | $25.83 | 238,555 |
| 2018-10-25 | $26.08 | $27.22 | $25.27 | $26.68 | $26.68 | 156,305 |
| 2018-10-24 | $26.57 | $28.28 | $25.30 | $25.64 | $25.64 | 268,378 |
| 2018-10-23 | $25.67 | $27.32 | $25.10 | $26.59 | $26.59 | 199,546 |
| 2018-10-22 | $26.66 | $26.93 | $25.38 | $26.36 | $26.36 | 312,225 |
| 2018-10-19 | $28.13 | $28.77 | $26.25 | $26.68 | $26.68 | 310,912 |
| 2018-10-18 | $29.17 | $30.38 | $28.00 | $28.10 | $28.10 | 284,894 |
| 2018-10-17 | $28.91 | $29.27 | $27.65 | $28.99 | $28.99 | 235,400 |
| 2018-10-16 | $27.64 | $29.36 | $27.42 | $28.79 | $28.79 | 264,049 |
| 2018-10-15 | $28.68 | $28.68 | $26.76 | $27.58 | $27.58 | 202,247 |
| 2018-10-12 | $28.86 | $29.22 | $27.62 | $28.53 | $28.53 | 331,891 |
| 2018-10-11 | $26.50 | $28.99 | $25.88 | $27.84 | $27.84 | 409,034 |
| 2018-10-10 | $28.22 | $28.25 | $26.43 | $26.68 | $26.68 | 416,023 |
| 2018-10-09 | $29.18 | $29.91 | $27.71 | $28.22 | $28.22 | 436,372 |
| 2018-10-08 | $29.50 | $29.97 | $28.53 | $29.14 | $29.14 | 360,093 |
| 2018-10-05 | $31.42 | $32.20 | $29.63 | $29.89 | $29.89 | 321,512 |
| 2018-10-04 | $33.07 | $33.07 | $30.91 | $31.29 | $31.29 | 355,921 |
| 2018-10-03 | $33.50 | $33.53 | $31.05 | $33.09 | $33.09 | 495,654 |
| 2018-10-02 | $33.93 | $34.53 | $33.23 | $33.50 | $33.50 | 303,643 |
| 2018-10-01 | $37.30 | $37.30 | $33.36 | $33.93 | $33.93 | 485,671 |
| 2018-09-28 | $36.04 | $36.95 | $34.78 | $36.39 | $36.39 | 328,366 |
| 2018-09-27 | $37.86 | $38.03 | $35.18 | $35.98 | $35.98 | 340,937 |
| 2018-09-26 | $39.60 | $39.60 | $37.60 | $37.97 | $37.97 | 204,093 |
| 2018-09-25 | $40.30 | $40.89 | $39.58 | $39.64 | $39.64 | 188,343 |
| 2018-09-24 | $39.31 | $42.44 | $38.42 | $40.29 | $40.29 | 410,024 |
| 2018-09-21 | $41.10 | $41.84 | $38.01 | $38.46 | $38.46 | 258,325 |
| 2018-09-20 | $38.84 | $41.15 | $38.80 | $41.14 | $41.14 | 213,856 |
| 2018-09-19 | $39.76 | $39.76 | $38.44 | $38.56 | $38.56 | 144,074 |
| 2018-09-18 | $38.53 | $40.22 | $38.37 | $39.90 | $39.90 | 181,642 |
| 2018-09-17 | $41.11 | $41.61 | $38.39 | $38.50 | $38.50 | 279,195 |
| 2018-09-14 | $41.67 | $42.49 | $41.14 | $41.27 | $41.27 | 126,016 |
| 2018-09-13 | $41.75 | $42.84 | $41.08 | $41.25 | $41.25 | 188,027 |
| 2018-09-12 | $41.05 | $41.80 | $40.36 | $41.71 | $41.71 | 260,559 |
| 2018-09-11 | $39.37 | $41.10 | $39.24 | $40.98 | $40.98 | 227,789 |
| 2018-09-10 | $40.26 | $40.26 | $38.80 | $39.45 | $39.45 | 199,410 |
| 2018-09-07 | $39.27 | $40.36 | $38.69 | $39.61 | $39.61 | 290,550 |
| 2018-09-06 | $42.60 | $43.02 | $39.34 | $39.39 | $39.39 | 339,490 |
| 2018-09-05 | $43.23 | $43.23 | $41.60 | $42.63 | $42.63 | 175,790 |
| 2018-09-04 | $42.15 | $43.20 | $40.90 | $43.08 | $43.08 | 296,195 |
| 2018-08-31 | $42.26 | $42.83 | $41.75 | $42.43 | $42.43 | 183,189 |
| 2018-08-30 | $42.20 | $42.76 | $41.55 | $42.25 | $42.25 | 146,277 |
| 2018-08-29 | $41.00 | $42.75 | $40.55 | $42.21 | $42.21 | 248,938 |
| 2018-08-28 | $39.74 | $41.93 | $39.17 | $41.34 | $41.34 | 238,290 |
| 2018-08-27 | $39.63 | $40.05 | $38.61 | $39.89 | $39.89 | 173,833 |
| 2018-08-24 | $38.84 | $39.73 | $38.62 | $39.41 | $39.41 | 159,552 |
| 2018-08-23 | $38.50 | $39.50 | $38.24 | $38.92 | $38.92 | 148,930 |
| 2018-08-22 | $38.88 | $39.20 | $38.31 | $38.73 | $38.73 | 136,159 |
| 2018-08-21 | $37.28 | $38.92 | $37.00 | $38.76 | $38.76 | 197,811 |
| 2018-08-20 | $36.62 | $37.81 | $35.98 | $37.46 | $37.46 | 190,659 |
| 2018-08-17 | $36.51 | $36.70 | $35.82 | $36.41 | $36.41 | 138,860 |
| 2018-08-16 | $36.30 | $36.65 | $35.62 | $36.58 | $36.58 | 176,759 |
| 2018-08-15 | $36.20 | $36.81 | $35.30 | $36.25 | $36.25 | 324,748 |
| 2018-08-14 | $35.57 | $36.64 | $34.84 | $36.33 | $36.33 | 227,950 |
| 2018-08-13 | $35.47 | $35.71 | $34.80 | $35.51 | $35.51 | 204,752 |
| 2018-08-10 | $34.34 | $35.42 | $33.15 | $35.31 | $35.31 | 235,286 |
| 2018-08-09 | $31.96 | $35.08 | $31.17 | $34.65 | $34.65 | 404,254 |
| 2018-08-08 | $32.54 | $33.49 | $29.71 | $31.96 | $31.96 | 530,552 |
| 2018-08-07 | $32.51 | $33.00 | $31.92 | $32.49 | $32.49 | 369,930 |
| 2018-08-06 | $30.04 | $31.69 | $30.00 | $31.59 | $31.59 | 194,192 |
| 2018-08-03 | $31.62 | $31.62 | $29.99 | $30.04 | $30.04 | 257,810 |
| 2018-08-02 | $31.89 | $31.89 | $30.62 | $31.65 | $31.65 | 187,986 |
| 2018-08-01 | $30.52 | $32.30 | $30.25 | $32.04 | $32.04 | 475,772 |
| 2018-07-31 | $29.90 | $31.75 | $29.90 | $30.89 | $30.89 | 453,595 |
| 2018-07-30 | $30.00 | $30.33 | $28.00 | $29.75 | $29.75 | 428,564 |
| 2018-07-27 | $32.69 | $32.84 | $30.20 | $30.63 | $30.63 | 368,534 |
| 2018-07-26 | $32.56 | $33.05 | $31.03 | $31.96 | $31.96 | 313,447 |
| 2018-07-25 | $32.19 | $33.16 | $31.70 | $32.40 | $32.40 | 353,407 |
| 2018-07-24 | $34.09 | $34.76 | $31.82 | $32.36 | $32.36 | 458,534 |
| 2018-07-23 | $33.97 | $34.67 | $32.69 | $33.62 | $33.62 | 462,731 |
| 2018-07-20 | $35.50 | $36.32 | $34.00 | $34.09 | $34.09 | 265,379 |
| 2018-07-19 | $34.55 | $35.89 | $34.06 | $35.60 | $35.60 | 304,641 |
| 2018-07-18 | $36.62 | $36.80 | $34.57 | $34.87 | $34.87 | 360,910 |
| 2018-07-17 | $35.62 | $36.88 | $35.24 | $36.59 | $36.59 | 283,020 |
| 2018-07-16 | $39.27 | $39.75 | $35.07 | $35.08 | $35.08 | 433,037 |
| 2018-07-13 | $37.94 | $39.56 | $36.94 | $39.45 | $39.45 | 282,622 |
| 2018-07-12 | $38.00 | $38.39 | $37.24 | $37.99 | $37.99 | 209,153 |
| 2018-07-11 | $37.83 | $38.63 | $37.75 | $37.94 | $37.94 | 211,428 |
| 2018-07-10 | $38.46 | $38.74 | $37.66 | $37.97 | $37.97 | 236,449 |
| 2018-07-09 | $38.99 | $39.84 | $37.70 | $38.46 | $38.46 | 339,559 |
| 2018-07-06 | $38.15 | $38.96 | $38.15 | $38.75 | $38.75 | 151,357 |
| 2018-07-05 | $39.72 | $40.29 | $37.91 | $38.14 | $38.14 | 141,921 |
| 2018-07-03 | $39.11 | $40.30 | $38.95 | $39.49 | $39.49 | 117,880 |
| 2018-07-02 | $38.00 | $39.72 | $37.67 | $39.18 | $39.18 | 202,493 |
| 2018-06-29 | $38.61 | $39.44 | $36.84 | $37.80 | $37.80 | 453,231 |
| 2018-06-28 | $34.81 | $38.84 | $34.61 | $38.55 | $38.55 | 789,235 |
| 2018-06-27 | $35.45 | $35.45 | $32.74 | $33.94 | $33.94 | 487,435 |
| 2018-06-26 | $35.55 | $37.01 | $34.80 | $35.54 | $35.54 | 202,318 |
| 2018-06-25 | $36.16 | $36.91 | $35.20 | $35.63 | $35.63 | 291,719 |
| 2018-06-22 | $39.41 | $40.37 | $36.13 | $36.18 | $36.18 | 516,165 |
| 2018-06-21 | $40.13 | $40.89 | $39.36 | $39.50 | $39.50 | 242,490 |
| 2018-06-20 | $38.50 | $40.99 | $38.10 | $39.94 | $39.94 | 525,949 |
| 2018-06-19 | $37.35 | $38.45 | $35.67 | $38.22 | $38.22 | 303,481 |
| 2018-06-18 | $35.47 | $37.98 | $35.02 | $37.62 | $37.62 | 346,394 |
| 2018-06-15 | $35.09 | $36.80 | $34.84 | $35.80 | $35.80 | 270,726 |
| 2018-06-14 | $35.40 | $35.55 | $34.86 | $35.19 | $35.19 | 207,958 |
| 2018-06-13 | $34.69 | $35.50 | $33.76 | $35.40 | $35.40 | 283,428 |
| 2018-06-12 | $33.69 | $34.56 | $33.46 | $34.52 | $34.52 | 213,820 |
| 2018-06-11 | $37.00 | $37.03 | $33.15 | $33.72 | $33.72 | 525,885 |
| 2018-06-08 | $36.99 | $37.04 | $35.50 | $37.00 | $37.00 | 352,645 |
| 2018-06-07 | $36.90 | $37.84 | $35.74 | $36.94 | $36.94 | 195,197 |
| 2018-06-06 | $37.39 | $38.50 | $36.68 | $37.05 | $37.05 | 307,719 |
| 2018-06-05 | $35.00 | $37.11 | $34.84 | $37.10 | $37.10 | 363,498 |
| 2018-06-04 | $35.37 | $35.45 | $34.01 | $35.06 | $35.06 | 323,512 |
| 2018-06-01 | $35.14 | $35.40 | $34.55 | $35.29 | $35.29 | 163,485 |
| 2018-05-31 | $34.70 | $35.26 | $34.37 | $35.04 | $35.04 | 408,365 |
| 2018-05-30 | $33.92 | $35.00 | $33.25 | $34.63 | $34.63 | 229,010 |
| 2018-05-29 | $35.05 | $35.05 | $33.15 | $33.92 | $33.92 | 412,223 |
| 2018-05-25 | $34.95 | $35.38 | $33.98 | $34.41 | $34.41 | 274,217 |
| 2018-05-24 | $33.43 | $35.35 | $33.13 | $34.84 | $34.84 | 479,964 |
| 2018-05-23 | $32.33 | $35.75 | $32.30 | $32.86 | $32.86 | 789,334 |
| 2018-05-22 | $31.82 | $32.86 | $31.68 | $32.34 | $32.34 | 500,045 |
| 2018-05-21 | $32.28 | $32.49 | $31.37 | $31.50 | $31.50 | 299,051 |
| 2018-05-18 | $30.94 | $31.52 | $30.93 | $31.31 | $31.31 | 300,838 |
| 2018-05-17 | $32.32 | $32.56 | $30.48 | $30.83 | $30.83 | 353,939 |
| 2018-05-16 | $31.98 | $33.20 | $31.73 | $32.40 | $32.40 | 348,346 |
| 2018-05-15 | $32.00 | $32.33 | $31.30 | $31.51 | $31.51 | 336,305 |
| 2018-05-14 | $32.15 | $33.33 | $31.83 | $32.17 | $32.17 | 348,123 |
| 2018-05-11 | $32.15 | $32.44 | $31.15 | $32.01 | $32.01 | 269,741 |
| 2018-05-10 | $29.92 | $32.49 | $29.08 | $32.24 | $32.24 | 483,250 |
| 2018-05-09 | $28.45 | $29.79 | $27.61 | $29.74 | $29.74 | 429,112 |
| 2018-05-08 | $30.47 | $31.01 | $28.24 | $28.25 | $28.25 | 393,239 |
| 2018-05-07 | $30.70 | $31.99 | $30.08 | $30.39 | $30.39 | 514,792 |
| 2018-05-04 | $29.26 | $29.26 | $28.22 | $28.96 | $28.96 | 267,996 |
| 2018-05-03 | $28.50 | $29.59 | $27.63 | $29.14 | $29.14 | 2,370,614 |
| 2018-05-02 | $27.97 | $31.60 | $26.35 | $30.42 | $30.42 | 690,222 |
| 2018-05-01 | $29.00 | $30.16 | $29.00 | $29.85 | $29.85 | 249,032 |
| 2018-04-30 | $30.01 | $30.18 | $28.40 | $29.20 | $29.20 | 651,870 |
| 2018-04-27 | $29.60 | $30.03 | $28.95 | $29.93 | $29.93 | 162,943 |
| 2018-04-26 | $29.75 | $30.10 | $29.10 | $29.24 | $29.24 | 212,241 |
| 2018-04-25 | $28.88 | $30.79 | $28.60 | $29.80 | $29.80 | 222,763 |
| 2018-04-24 | $31.42 | $31.60 | $28.67 | $28.78 | $28.78 | 429,761 |
| 2018-04-23 | $32.14 | $32.32 | $30.51 | $31.07 | $31.07 | 327,067 |
| 2018-04-20 | $31.60 | $32.24 | $31.00 | $32.21 | $32.21 | 165,579 |
| 2018-04-19 | $31.50 | $32.71 | $31.19 | $31.47 | $31.47 | 312,324 |
| 2018-04-18 | $29.99 | $32.03 | $29.95 | $31.83 | $31.83 | 422,396 |
| 2018-04-17 | $29.00 | $29.89 | $29.00 | $29.80 | $29.80 | 340,460 |
| 2018-04-16 | $29.60 | $29.76 | $28.65 | $29.08 | $29.08 | 143,413 |
| 2018-04-13 | $29.63 | $29.63 | $28.45 | $29.35 | $29.35 | 275,933 |
| 2018-04-12 | $29.15 | $29.75 | $28.77 | $29.31 | $29.31 | 282,723 |
| 2018-04-11 | $26.91 | $29.74 | $26.89 | $29.01 | $29.01 | 597,619 |
| 2018-04-10 | $25.87 | $27.10 | $25.36 | $27.03 | $27.03 | 313,747 |
| 2018-04-09 | $22.55 | $26.50 | $22.55 | $25.57 | $25.57 | 565,027 |
| 2018-04-06 | $22.31 | $22.91 | $21.57 | $21.96 | $21.96 | 227,113 |
| 2018-04-05 | $23.37 | $23.45 | $22.17 | $22.56 | $22.56 | 116,714 |
| 2018-04-04 | $21.99 | $23.33 | $21.61 | $23.18 | $23.18 | 198,553 |
| 2018-04-03 | $22.06 | $22.91 | $21.66 | $22.26 | $22.26 | 345,870 |
| 2018-04-02 | $23.49 | $24.32 | $21.61 | $22.00 | $22.00 | 304,796 |
| 2018-03-29 | $23.50 | $24.03 | $22.76 | $23.50 | $23.50 | 179,721 |
| 2018-03-28 | $23.35 | $23.76 | $22.27 | $23.74 | $23.74 | 332,485 |
| 2018-03-27 | $24.20 | $24.77 | $23.04 | $23.21 | $23.21 | 523,776 |
| 2018-03-26 | $23.33 | $24.01 | $22.99 | $23.97 | $23.97 | 192,917 |
| 2018-03-23 | $22.89 | $23.56 | $22.48 | $23.07 | $23.07 | 251,568 |
| 2018-03-22 | $22.61 | $23.89 | $22.25 | $23.09 | $23.09 | 367,020 |
| 2018-03-21 | $21.94 | $23.24 | $21.69 | $23.02 | $23.02 | 336,379 |
| 2018-03-20 | $20.68 | $22.33 | $20.51 | $22.16 | $22.16 | 436,386 |
| 2018-03-19 | $21.33 | $21.71 | $20.29 | $20.78 | $20.78 | 416,159 |
| 2018-03-16 | $21.86 | $22.30 | $21.48 | $21.59 | $21.59 | 424,084 |
| 2018-03-15 | $22.60 | $23.28 | $21.43 | $21.72 | $21.72 | 760,228 |
| 2018-03-14 | $25.03 | $25.27 | $22.25 | $22.36 | $22.36 | 729,774 |
| 2018-03-13 | $24.97 | $25.94 | $24.80 | $25.11 | $25.11 | 326,166 |
| 2018-03-12 | $25.35 | $25.48 | $24.59 | $24.96 | $24.96 | 303,357 |
| 2018-03-09 | $26.11 | $26.39 | $25.16 | $25.51 | $25.51 | 281,843 |
| 2018-03-08 | $26.68 | $26.80 | $25.70 | $25.89 | $25.89 | 271,644 |
| 2018-03-07 | $25.54 | $26.42 | $25.54 | $26.37 | $26.37 | 281,782 |
| 2018-03-06 | $26.65 | $26.67 | $25.25 | $25.65 | $25.65 | 232,725 |
| 2018-03-05 | $26.68 | $27.19 | $26.07 | $26.61 | $26.61 | 250,076 |
| 2018-03-02 | $24.81 | $26.69 | $24.81 | $26.59 | $26.59 | 446,880 |
| 2018-03-01 | $25.14 | $26.09 | $23.72 | $24.96 | $24.96 | 343,920 |
| 2018-02-28 | $25.63 | $26.04 | $25.38 | $25.42 | $25.42 | 454,936 |
| 2018-02-27 | $25.72 | $25.99 | $25.25 | $25.50 | $25.50 | 174,211 |
| 2018-02-26 | $25.92 | $26.17 | $25.06 | $25.71 | $25.71 | 288,307 |
| 2018-02-23 | $25.83 | $26.30 | $25.05 | $25.53 | $25.53 | 311,236 |
| 2018-02-22 | $25.46 | $26.75 | $25.41 | $25.89 | $25.89 | 388,380 |
| 2018-02-21 | $24.60 | $26.45 | $24.36 | $25.45 | $25.45 | 400,103 |
| 2018-02-20 | $24.19 | $25.42 | $24.19 | $24.62 | $24.62 | 271,987 |
| 2018-02-16 | $24.80 | $25.19 | $23.76 | $24.62 | $24.62 | 301,528 |
| 2018-02-15 | $24.32 | $25.45 | $23.79 | $24.59 | $24.59 | 481,358 |
| 2018-02-14 | $21.52 | $24.67 | $21.51 | $24.42 | $24.42 | 398,788 |
| 2018-02-13 | $22.28 | $22.79 | $21.50 | $22.11 | $22.11 | 356,204 |
| 2018-02-12 | $19.41 | $22.45 | $19.23 | $22.32 | $22.32 | 636,024 |
| 2018-02-09 | $19.45 | $19.86 | $18.25 | $19.17 | $19.17 | 624,665 |
| 2018-02-08 | $19.44 | $19.88 | $19.29 | $19.40 | $19.40 | 613,682 |
| 2018-02-07 | $18.90 | $19.65 | $18.90 | $19.38 | $19.38 | 401,348 |
| 2018-02-06 | $17.75 | $19.12 | $17.44 | $18.88 | $18.88 | 445,772 |
| 2018-02-05 | $18.48 | $18.48 | $17.78 | $18.08 | $18.08 | 299,582 |
| 2018-02-02 | $18.38 | $18.60 | $17.54 | $18.22 | $18.22 | 234,951 |
| 2018-02-01 | $18.48 | $18.93 | $17.84 | $18.48 | $18.48 | 392,159 |
| 2018-01-31 | $19.47 | $19.76 | $18.37 | $18.50 | $18.50 | 264,888 |
| 2018-01-30 | $18.57 | $19.63 | $18.11 | $19.51 | $19.51 | 357,139 |
| 2018-01-29 | $19.25 | $19.49 | $18.28 | $18.77 | $18.77 | 532,509 |
| 2018-01-26 | $19.91 | $20.05 | $19.12 | $19.39 | $19.39 | 341,066 |
| 2018-01-25 | $19.76 | $20.79 | $19.40 | $19.93 | $19.93 | 404,823 |
| 2018-01-24 | $20.85 | $20.87 | $18.90 | $19.63 | $19.63 | 373,374 |
| 2018-01-23 | $19.72 | $20.97 | $19.20 | $20.87 | $20.87 | 473,248 |
| 2018-01-22 | $18.46 | $20.13 | $18.46 | $19.71 | $19.71 | 571,519 |
| 2018-01-19 | $18.15 | $18.30 | $17.64 | $17.99 | $17.99 | 308,446 |
| 2018-01-18 | $18.05 | $18.30 | $17.54 | $18.00 | $18.00 | 329,720 |
| 2018-01-17 | $17.29 | $18.22 | $17.01 | $18.18 | $18.18 | 260,285 |
| 2018-01-16 | $17.72 | $17.72 | $16.77 | $17.10 | $17.10 | 562,883 |
| 2018-01-12 | $18.48 | $18.58 | $17.57 | $17.59 | $17.59 | 508,082 |
| 2018-01-11 | $18.88 | $18.88 | $18.20 | $18.52 | $18.52 | 422,181 |
| 2018-01-10 | $18.44 | $18.94 | $18.02 | $18.83 | $18.83 | 225,796 |
| 2018-01-09 | $18.18 | $18.72 | $18.01 | $18.51 | $18.51 | 375,637 |
| 2018-01-08 | $19.33 | $19.46 | $17.08 | $18.13 | $18.13 | 761,901 |
| 2018-01-05 | $20.00 | $20.15 | $19.29 | $19.48 | $19.48 | 254,785 |
| 2018-01-04 | $20.35 | $20.42 | $19.50 | $19.91 | $19.91 | 532,147 |
| 2018-01-03 | $20.25 | $20.56 | $19.64 | $19.82 | $19.82 | 538,165 |
| 2018-01-02 | $19.82 | $20.24 | $19.48 | $20.16 | $20.16 | 350,511 |
| 2017-12-29 | $19.55 | $20.90 | $19.34 | $19.59 | $19.59 | 511,134 |
| 2017-12-28 | $19.04 | $19.59 | $19.04 | $19.38 | $19.38 | 203,631 |
| 2017-12-27 | $19.27 | $19.50 | $19.00 | $19.15 | $19.15 | 301,671 |
| 2017-12-26 | $18.90 | $19.43 | $18.37 | $19.32 | $19.32 | 402,057 |
| 2017-12-22 | $17.74 | $19.20 | $17.52 | $18.69 | $18.69 | 648,365 |
| 2017-12-21 | $17.00 | $17.97 | $16.90 | $17.86 | $17.86 | 273,380 |
| 2017-12-20 | $18.20 | $18.20 | $16.71 | $17.01 | $17.01 | 506,094 |
| 2017-12-19 | $17.28 | $18.85 | $17.24 | $18.20 | $18.20 | 593,043 |
| 2017-12-18 | $17.30 | $17.54 | $16.92 | $17.19 | $17.19 | 307,145 |
| 2017-12-15 | $17.51 | $17.58 | $16.87 | $17.37 | $17.37 | 743,179 |
| 2017-12-14 | $17.48 | $17.79 | $17.25 | $17.60 | $17.60 | 287,644 |
| 2017-12-13 | $16.97 | $17.73 | $16.66 | $17.44 | $17.44 | 293,894 |
| 2017-12-12 | $17.27 | $17.84 | $16.85 | $17.13 | $17.13 | 279,957 |
| 2017-12-11 | $18.30 | $18.53 | $16.50 | $17.36 | $17.36 | 585,413 |
| 2017-12-08 | $17.25 | $18.09 | $16.60 | $17.82 | $17.82 | 871,415 |
| 2017-12-07 | $15.50 | $17.08 | $15.00 | $17.02 | $17.02 | 1,642,209 |
| 2017-12-06 | $15.33 | $15.43 | $14.68 | $15.00 | $15.00 | 170,560 |
| 2017-12-05 | $15.27 | $15.73 | $15.02 | $15.27 | $15.27 | 192,587 |
| 2017-12-04 | $15.46 | $15.76 | $15.04 | $15.25 | $15.25 | 285,000 |
| 2017-12-01 | $15.66 | $16.42 | $15.37 | $15.56 | $15.56 | 536,307 |
| 2017-11-30 | $14.63 | $15.46 | $14.63 | $15.14 | $15.14 | 460,822 |
| 2017-11-29 | $14.75 | $14.92 | $14.27 | $14.56 | $14.56 | 408,736 |
| 2017-11-28 | $14.90 | $14.99 | $14.51 | $14.75 | $14.75 | 375,557 |
| 2017-11-27 | $15.75 | $15.84 | $14.82 | $14.94 | $14.94 | 263,241 |
| 2017-11-24 | $15.33 | $16.24 | $15.00 | $15.81 | $15.81 | 367,568 |
| 2017-11-22 | $14.90 | $15.54 | $14.68 | $15.22 | $15.22 | 417,709 |
| 2017-11-21 | $15.02 | $15.23 | $14.35 | $14.93 | $14.93 | 473,341 |
| 2017-11-20 | $15.00 | $15.48 | $14.75 | $15.02 | $15.02 | 508,204 |
| 2017-11-17 | $14.99 | $15.24 | $14.72 | $15.04 | $15.04 | 209,219 |
| 2017-11-16 | $14.95 | $15.81 | $14.66 | $15.09 | $15.09 | 361,069 |
| 2017-11-15 | $15.20 | $15.20 | $13.71 | $14.78 | $14.78 | 650,416 |
| 2017-11-14 | $15.25 | $15.77 | $15.05 | $15.55 | $15.55 | 235,978 |
| 2017-11-13 | $15.82 | $15.87 | $15.00 | $15.36 | $15.36 | 242,778 |
| 2017-11-10 | $15.54 | $15.98 | $15.36 | $15.89 | $15.89 | 221,505 |
| 2017-11-09 | $16.34 | $16.37 | $15.40 | $15.71 | $15.71 | 469,919 |
| 2017-11-08 | $16.17 | $16.74 | $15.52 | $16.46 | $16.46 | 499,602 |
| 2017-11-07 | $16.17 | $16.17 | $15.21 | $15.94 | $15.94 | 532,242 |
| 2017-11-06 | $16.00 | $16.01 | $15.02 | $15.55 | $15.55 | 393,254 |
| 2017-11-03 | $14.62 | $16.54 | $14.54 | $15.94 | $15.94 | 826,106 |
| 2017-11-02 | $14.62 | $14.86 | $14.29 | $14.51 | $14.51 | 353,887 |
| 2017-11-01 | $14.90 | $15.34 | $14.22 | $14.54 | $14.54 | 832,185 |
| 2017-10-31 | $15.38 | $15.85 | $14.89 | $14.90 | $14.90 | 414,181 |
| 2017-10-30 | $15.35 | $16.22 | $15.11 | $15.42 | $15.42 | 624,082 |
| 2017-10-27 | $15.75 | $15.75 | $14.90 | $15.38 | $15.38 | 680,798 |
| 2017-10-26 | $16.73 | $16.76 | $14.99 | $15.70 | $15.70 | 1,460,692 |
| 2017-10-25 | $17.86 | $18.15 | $16.35 | $17.00 | $17.00 | 5,774,921 |
| 2017-10-24 | $18.43 | $19.49 | $17.35 | $18.78 | $18.78 | 1,795,181 |
| 2017-10-23 | $19.27 | $21.35 | $17.80 | $18.52 | $18.52 | 2,972,859 |
| 2017-10-20 | $16.75 | $19.34 | $16.05 | $19.27 | $19.27 | 9,927,998 |
| 2017-10-19 | $12.15 | $15.99 | $11.55 | $15.16 | $15.16 | 8,512,173 |
| 2017-10-18 | $11.71 | $11.71 | $9.47 | $9.47 | $9.47 | 517,043 |
| 2017-10-17 | $12.19 | $12.19 | $11.53 | $11.67 | $11.67 | 337,862 |
| 2017-10-16 | $10.85 | $12.25 | $10.60 | $11.98 | $11.98 | 663,010 |
| 2017-10-13 | $11.05 | $11.12 | $10.65 | $10.71 | $10.71 | 119,813 |
| 2017-10-12 | $10.75 | $11.11 | $10.61 | $11.09 | $11.09 | 132,479 |
| 2017-10-11 | $10.94 | $11.64 | $10.64 | $10.68 | $10.68 | 155,904 |
| 2017-10-10 | $10.60 | $11.06 | $10.47 | $10.96 | $10.96 | 168,475 |
| 2017-10-09 | $10.75 | $10.80 | $10.45 | $10.57 | $10.57 | 74,756 |
| 2017-10-06 | $10.93 | $10.94 | $10.43 | $10.70 | $10.70 | 268,814 |
| 2017-10-05 | $10.39 | $10.85 | $10.15 | $10.61 | $10.61 | 261,142 |
| 2017-10-04 | $10.06 | $10.35 | $9.98 | $10.25 | $10.25 | 152,600 |
| 2017-10-03 | $10.31 | $10.41 | $9.77 | $10.03 | $10.03 | 244,978 |
| 2017-10-02 | $9.70 | $10.43 | $9.70 | $10.39 | $10.39 | 281,864 |
| 2017-09-29 | $9.01 | $9.67 | $8.79 | $9.60 | $9.60 | 166,680 |
| 2017-09-28 | $8.70 | $9.20 | $8.66 | $9.07 | $9.07 | 88,103 |
| 2017-09-27 | $8.99 | $9.29 | $8.69 | $8.78 | $8.78 | 137,329 |
| 2017-09-26 | $9.01 | $9.35 | $8.70 | $8.80 | $8.80 | 147,768 |
| 2017-09-25 | $9.60 | $9.80 | $8.85 | $9.10 | $9.10 | 170,275 |
| 2017-09-22 | $9.79 | $9.81 | $8.76 | $9.58 | $9.58 | 282,937 |
| 2017-09-21 | $8.55 | $9.64 | $8.45 | $9.51 | $9.51 | 517,068 |
| 2017-09-20 | $8.27 | $8.63 | $8.22 | $8.49 | $8.49 | 173,521 |
| 2017-09-19 | $8.36 | $8.47 | $8.14 | $8.16 | $8.16 | 50,669 |
| 2017-09-18 | $8.24 | $8.48 | $8.24 | $8.47 | $8.47 | 72,317 |
| 2017-09-15 | $8.14 | $8.36 | $7.97 | $8.24 | $8.24 | 49,856 |
| 2017-09-14 | $8.06 | $8.20 | $7.98 | $8.13 | $8.13 | 33,755 |
| 2017-09-13 | $8.20 | $8.25 | $7.98 | $8.04 | $8.04 | 43,845 |
| 2017-09-12 | $8.40 | $8.47 | $8.10 | $8.20 | $8.20 | 47,821 |
| 2017-09-11 | $8.32 | $8.50 | $8.27 | $8.44 | $8.44 | 67,944 |
| 2017-09-08 | $8.50 | $8.50 | $8.18 | $8.36 | $8.36 | 86,014 |
| 2017-09-07 | $8.04 | $8.50 | $8.04 | $8.48 | $8.48 | 95,997 |
| 2017-09-06 | $7.64 | $8.08 | $7.52 | $8.04 | $8.04 | 94,140 |
| 2017-09-05 | $7.85 | $8.03 | $7.66 | $7.70 | $7.70 | 107,176 |
| 2017-09-01 | $8.00 | $8.14 | $7.85 | $7.98 | $7.98 | 38,778 |
| 2017-08-31 | $8.26 | $8.26 | $7.91 | $8.06 | $8.06 | 37,812 |
| 2017-08-30 | $7.87 | $8.08 | $7.85 | $7.85 | $7.85 | 56,956 |
| 2017-08-29 | $8.55 | $8.69 | $7.79 | $7.91 | $7.91 | 122,432 |
| 2017-08-28 | $8.20 | $8.57 | $8.06 | $8.55 | $8.55 | 94,304 |
| 2017-08-25 | $7.84 | $8.02 | $7.73 | $7.94 | $7.94 | 51,538 |
| 2017-08-24 | $7.66 | $8.04 | $7.66 | $7.82 | $7.82 | 70,290 |
| 2017-08-23 | $8.00 | $8.03 | $7.69 | $7.70 | $7.70 | 103,898 |
| 2017-08-22 | $7.98 | $8.21 | $7.98 | $8.07 | $8.07 | 61,331 |
| 2017-08-21 | $8.59 | $8.59 | $7.56 | $8.07 | $8.07 | 81,821 |
| 2017-08-18 | $8.79 | $8.79 | $8.40 | $8.41 | $8.41 | 33,810 |
| 2017-08-17 | $8.73 | $8.87 | $8.61 | $8.74 | $8.74 | 82,184 |
| 2017-08-16 | $8.93 | $9.00 | $8.65 | $8.72 | $8.72 | 76,395 |
| 2017-08-15 | $9.09 | $9.15 | $8.91 | $8.95 | $8.95 | 53,383 |
| 2017-08-14 | $8.62 | $9.15 | $8.47 | $9.05 | $9.05 | 157,559 |
| 2017-08-11 | $8.30 | $8.56 | $8.23 | $8.50 | $8.50 | 91,071 |
| 2017-08-10 | $8.62 | $8.75 | $8.16 | $8.35 | $8.35 | 176,505 |
| 2017-08-09 | $8.36 | $8.82 | $8.19 | $8.67 | $8.67 | 125,765 |
| 2017-08-08 | $8.01 | $8.39 | $7.82 | $8.36 | $8.36 | 148,469 |
| 2017-08-07 | $8.14 | $8.36 | $8.00 | $8.09 | $8.09 | 71,333 |
| 2017-08-04 | $8.09 | $8.31 | $7.83 | $8.12 | $8.12 | 73,311 |
| 2017-08-03 | $7.90 | $8.25 | $7.74 | $8.07 | $8.07 | 71,106 |
| 2017-08-02 | $7.72 | $7.87 | $7.50 | $7.84 | $7.84 | 196,922 |
| 2017-08-01 | $8.02 | $8.03 | $7.77 | $7.79 | $7.79 | 96,444 |
| 2017-07-31 | $8.09 | $8.09 | $7.71 | $8.02 | $8.02 | 93,341 |
| 2017-07-28 | $7.86 | $8.18 | $7.69 | $8.09 | $8.09 | 76,583 |
| 2017-07-27 | $8.64 | $8.64 | $7.69 | $7.95 | $7.95 | 294,802 |
| 2017-07-26 | $8.82 | $9.10 | $8.53 | $8.59 | $8.59 | 169,808 |
| 2017-07-25 | $9.00 | $9.00 | $8.25 | $8.77 | $8.77 | 313,398 |
| 2017-07-24 | $8.12 | $9.10 | $7.90 | $8.97 | $8.97 | 397,077 |
| 2017-07-21 | $8.34 | $8.44 | $8.12 | $8.19 | $8.19 | 186,611 |
| 2017-07-20 | $7.80 | $8.36 | $7.54 | $8.28 | $8.28 | 303,890 |
| 2017-07-19 | $7.25 | $8.10 | $6.80 | $7.80 | $7.80 | 477,885 |
| 2017-07-18 | $6.47 | $7.15 | $6.28 | $7.15 | $7.15 | 274,661 |
| 2017-07-17 | $6.46 | $6.62 | $6.37 | $6.48 | $6.48 | 56,671 |
| 2017-07-14 | $6.61 | $6.68 | $6.47 | $6.49 | $6.49 | 93,246 |
| 2017-07-13 | $6.61 | $6.68 | $6.22 | $6.62 | $6.62 | 163,040 |
| 2017-07-12 | $6.33 | $6.68 | $6.31 | $6.62 | $6.62 | 88,808 |
| 2017-07-11 | $6.50 | $6.82 | $6.11 | $6.49 | $6.49 | 109,167 |
| 2017-07-10 | $6.40 | $6.98 | $6.10 | $6.46 | $6.46 | 193,601 |
| 2017-07-07 | $6.08 | $6.43 | $6.08 | $6.36 | $6.36 | 98,803 |
| 2017-07-06 | $6.22 | $6.32 | $6.00 | $6.15 | $6.15 | 65,725 |
| 2017-07-05 | $6.40 | $6.48 | $6.17 | $6.20 | $6.20 | 159,981 |
| 2017-07-03 | $6.29 | $6.40 | $6.19 | $6.40 | $6.40 | 57,367 |
| 2017-06-30 | $6.17 | $6.28 | $5.93 | $6.19 | $6.19 | 177,512 |
| 2017-06-29 | $6.08 | $6.17 | $5.85 | $6.10 | $6.10 | 214,583 |
| 2017-06-28 | $5.78 | $6.07 | $5.77 | $5.98 | $5.98 | 129,560 |
| 2017-06-27 | $5.98 | $6.05 | $5.75 | $5.78 | $5.78 | 60,932 |
| 2017-06-26 | $5.95 | $6.13 | $5.84 | $5.96 | $5.96 | 277,893 |
| 2017-06-23 | $5.89 | $6.00 | $5.79 | $5.92 | $5.92 | 181,716 |
| 2017-06-22 | $5.35 | $6.00 | $5.33 | $5.88 | $5.88 | 217,603 |
| 2017-06-21 | $5.03 | $5.32 | $4.95 | $5.32 | $5.32 | 208,366 |
| 2017-06-20 | $4.97 | $5.12 | $4.96 | $4.99 | $4.99 | 159,754 |
| 2017-06-19 | $5.08 | $5.19 | $4.90 | $5.01 | $5.01 | 97,602 |
| 2017-06-16 | $5.09 | $5.19 | $4.97 | $5.00 | $5.00 | 125,514 |
| 2017-06-15 | $5.34 | $5.42 | $5.07 | $5.14 | $5.14 | 433,869 |
| 2017-06-14 | $5.39 | $5.65 | $5.15 | $5.34 | $5.34 | 127,251 |
| 2017-06-13 | $5.25 | $5.53 | $5.25 | $5.41 | $5.41 | 102,008 |
| 2017-06-12 | $5.09 | $5.30 | $5.09 | $5.21 | $5.21 | 55,474 |
| 2017-06-09 | $5.17 | $5.28 | $4.90 | $5.13 | $5.13 | 68,015 |
| 2017-06-08 | $5.24 | $5.42 | $5.12 | $5.15 | $5.15 | 83,372 |
| 2017-06-07 | $5.19 | $5.42 | $5.08 | $5.24 | $5.24 | 107,348 |
| 2017-06-06 | $5.46 | $5.53 | $5.16 | $5.17 | $5.17 | 254,299 |
| 2017-06-05 | $5.49 | $5.50 | $5.20 | $5.31 | $5.31 | 54,103 |
| 2017-06-02 | $5.50 | $5.55 | $5.41 | $5.48 | $5.48 | 71,442 |
| 2017-06-01 | $5.55 | $5.60 | $5.46 | $5.53 | $5.53 | 81,699 |
| 2017-05-31 | $5.54 | $5.59 | $5.48 | $5.54 | $5.54 | 56,422 |
| 2017-05-30 | $5.61 | $5.73 | $5.42 | $5.53 | $5.53 | 49,754 |
| 2017-05-26 | $5.44 | $5.81 | $5.41 | $5.59 | $5.59 | 65,205 |
| 2017-05-25 | $5.70 | $5.70 | $5.34 | $5.42 | $5.42 | 77,936 |
| 2017-05-24 | $5.60 | $5.95 | $5.58 | $5.66 | $5.66 | 42,630 |
| 2017-05-23 | $5.69 | $5.95 | $5.56 | $5.87 | $5.87 | 137,901 |
| 2017-05-22 | $5.74 | $5.75 | $5.51 | $5.64 | $5.64 | 55,909 |
| 2017-05-19 | $5.21 | $5.76 | $5.18 | $5.71 | $5.71 | 279,087 |
| 2017-05-18 | $5.01 | $5.22 | $4.81 | $5.16 | $5.16 | 193,575 |
| 2017-05-17 | $5.03 | $5.22 | $5.00 | $5.08 | $5.08 | 116,039 |
| 2017-05-16 | $5.09 | $5.21 | $4.87 | $5.14 | $5.14 | 92,957 |
| 2017-05-15 | $5.03 | $5.31 | $5.01 | $5.05 | $5.05 | 49,355 |
| 2017-05-12 | $4.80 | $5.05 | $4.80 | $4.99 | $4.99 | 111,000 |
| 2017-05-11 | $4.95 | $4.97 | $4.75 | $4.84 | $4.84 | 51,800 |
| 2017-05-10 | $4.82 | $4.97 | $4.80 | $4.94 | $4.94 | 53,100 |
| 2017-05-09 | $4.75 | $4.98 | $4.75 | $4.82 | $4.82 | 125,000 |
| 2017-05-08 | $5.00 | $5.11 | $4.72 | $4.83 | $4.83 | 81,300 |
| 2017-05-05 | $5.13 | $5.13 | $5.00 | $5.05 | $5.05 | 45,800 |
| 2017-05-04 | $5.09 | $5.19 | $5.00 | $5.08 | $5.08 | 37,400 |
| 2017-05-03 | $5.34 | $5.34 | $5.09 | $5.18 | $5.18 | 37,700 |
| 2017-05-02 | $5.48 | $5.52 | $5.30 | $5.32 | $5.32 | 36,100 |
| 2017-05-01 | $5.40 | $5.55 | $5.31 | $5.46 | $5.46 | 105,700 |
| 2017-04-28 | $5.43 | $5.50 | $5.27 | $5.36 | $5.36 | 53,600 |
| 2017-04-27 | $5.41 | $5.54 | $5.26 | $5.46 | $5.46 | 42,700 |
| 2017-04-26 | $5.41 | $5.45 | $4.97 | $5.34 | $5.34 | 116,700 |
| 2017-04-25 | $5.17 | $5.19 | $5.02 | $5.05 | $5.05 | 221,400 |
| 2017-04-24 | $5.35 | $5.39 | $4.91 | $4.93 | $4.93 | 175,800 |
| 2017-04-21 | $5.39 | $5.41 | $5.15 | $5.29 | $5.29 | 97,300 |
| 2017-04-20 | $5.56 | $5.61 | $5.40 | $5.42 | $5.42 | 121,700 |
| 2017-04-19 | $5.40 | $5.62 | $5.39 | $5.56 | $5.56 | 40,300 |
| 2017-04-18 | $5.55 | $5.57 | $5.38 | $5.42 | $5.42 | 85,900 |
| 2017-04-17 | $5.60 | $5.62 | $5.50 | $5.56 | $5.56 | 75,300 |
| 2017-04-13 | $5.59 | $5.65 | $5.50 | $5.57 | $5.57 | 44,000 |
| 2017-04-12 | $5.70 | $5.75 | $5.58 | $5.62 | $5.62 | 47,200 |
| 2017-04-11 | $5.70 | $5.77 | $5.65 | $5.70 | $5.70 | 60,900 |
| 2017-04-10 | $5.62 | $5.72 | $5.54 | $5.69 | $5.69 | 68,800 |
| 2017-04-07 | $5.66 | $5.66 | $5.57 | $5.62 | $5.62 | 38,300 |
| 2017-04-06 | $5.62 | $5.68 | $5.50 | $5.62 | $5.62 | 86,900 |
| 2017-04-05 | $5.67 | $5.76 | $5.52 | $5.58 | $5.58 | 106,800 |
| 2017-04-04 | $5.96 | $5.96 | $5.63 | $5.66 | $5.66 | 139,100 |
| 2017-04-03 | $5.76 | $5.85 | $5.67 | $5.72 | $5.72 | 91,100 |
| 2017-03-31 | $5.74 | $5.84 | $5.68 | $5.78 | $5.78 | 39,200 |
| 2017-03-30 | $5.81 | $5.81 | $5.63 | $5.77 | $5.77 | 71,800 |
| 2017-03-29 | $5.77 | $5.87 | $5.75 | $5.78 | $5.78 | 92,400 |
| 2017-03-28 | $5.89 | $5.89 | $5.73 | $5.78 | $5.78 | 82,900 |
| 2017-03-27 | $5.78 | $5.98 | $5.76 | $5.89 | $5.89 | 143,800 |
| 2017-03-24 | $5.70 | $5.84 | $5.63 | $5.81 | $5.81 | 118,700 |
| 2017-03-23 | $5.66 | $5.94 | $5.59 | $5.68 | $5.68 | 186,200 |
| 2017-03-22 | $5.73 | $5.89 | $5.50 | $5.66 | $5.66 | 348,900 |
| 2017-03-21 | $6.03 | $6.11 | $5.68 | $5.79 | $5.79 | 253,700 |
| 2017-03-20 | $6.20 | $6.28 | $6.01 | $6.03 | $6.03 | 90,500 |
| 2017-03-17 | $6.25 | $6.28 | $6.15 | $6.20 | $6.20 | 82,400 |
| 2017-03-16 | $6.01 | $6.35 | $6.01 | $6.28 | $6.28 | 49,700 |
| 2017-03-15 | $6.22 | $6.37 | $6.05 | $6.33 | $6.33 | 80,300 |
| 2017-03-14 | $6.28 | $6.34 | $6.14 | $6.22 | $6.22 | 58,600 |
| 2017-03-13 | $6.38 | $6.43 | $6.22 | $6.35 | $6.35 | 147,600 |
| 2017-03-10 | $6.26 | $6.40 | $6.08 | $6.35 | $6.35 | 109,000 |
| 2017-03-09 | $6.26 | $6.43 | $6.23 | $6.25 | $6.25 | 106,800 |
| 2017-03-08 | $6.00 | $6.32 | $5.90 | $6.29 | $6.29 | 214,600 |
| 2017-03-07 | $6.07 | $6.28 | $5.83 | $5.92 | $5.92 | 243,100 |
| 2017-03-06 | $6.33 | $6.40 | $5.97 | $6.10 | $6.10 | 153,100 |
| 2017-03-03 | $6.40 | $6.60 | $6.35 | $6.39 | $6.39 | 129,400 |
| 2017-03-02 | $6.42 | $6.85 | $6.40 | $6.42 | $6.42 | 201,700 |
| 2017-03-01 | $6.48 | $6.48 | $6.35 | $6.45 | $6.45 | 144,600 |
| 2017-02-28 | $6.11 | $6.49 | $5.99 | $6.36 | $6.36 | 142,400 |
| 2017-02-27 | $5.71 | $6.17 | $5.71 | $6.14 | $6.14 | 189,000 |
| 2017-02-24 | $5.80 | $5.91 | $5.71 | $5.75 | $5.75 | 122,600 |
| 2017-02-23 | $6.05 | $6.21 | $5.80 | $5.85 | $5.85 | 173,200 |
| 2017-02-22 | $6.05 | $6.43 | $6.00 | $6.05 | $6.05 | 132,000 |
| 2017-02-21 | $6.29 | $6.41 | $6.04 | $6.10 | $6.10 | 185,900 |
| 2017-02-17 | $6.32 | $6.44 | $6.26 | $6.31 | $6.31 | 87,700 |
| 2017-02-16 | $6.56 | $6.65 | $6.23 | $6.33 | $6.33 | 177,900 |
| 2017-02-15 | $6.56 | $6.66 | $6.35 | $6.64 | $6.64 | 148,100 |
| 2017-02-14 | $6.53 | $6.62 | $6.35 | $6.58 | $6.58 | 206,100 |
| 2017-02-13 | $7.01 | $7.09 | $6.46 | $6.53 | $6.53 | 247,000 |
| 2017-02-10 | $6.61 | $7.04 | $6.60 | $6.94 | $6.94 | 215,800 |
| 2017-02-09 | $6.45 | $6.69 | $6.42 | $6.55 | $6.55 | 161,700 |
| 2017-02-08 | $6.59 | $6.65 | $6.37 | $6.45 | $6.45 | 152,000 |
| 2017-02-07 | $6.36 | $6.66 | $6.28 | $6.58 | $6.58 | 382,000 |
| 2017-02-06 | $6.33 | $6.44 | $6.20 | $6.37 | $6.37 | 280,000 |
| 2017-02-03 | $6.02 | $6.42 | $5.94 | $6.36 | $6.36 | 452,900 |
| 2017-02-02 | $5.70 | $6.02 | $5.66 | $6.00 | $6.00 | 236,200 |
| 2017-02-01 | $5.58 | $5.81 | $5.57 | $5.72 | $5.72 | 522,100 |
| 2017-01-31 | $5.47 | $5.62 | $5.37 | $5.52 | $5.52 | 259,800 |
| 2017-01-30 | $5.64 | $5.75 | $5.43 | $5.51 | $5.51 | 579,000 |
| 2017-01-27 | $5.41 | $5.55 | $5.35 | $5.37 | $5.37 | 108,800 |
| 2017-01-26 | $5.38 | $5.65 | $5.30 | $5.42 | $5.42 | 127,700 |
| 2017-01-25 | $5.35 | $5.47 | $5.29 | $5.37 | $5.37 | 70,800 |
| 2017-01-24 | $5.30 | $5.35 | $5.25 | $5.28 | $5.28 | 102,500 |
| 2017-01-23 | $5.45 | $5.51 | $5.30 | $5.31 | $5.31 | 103,600 |
| 2017-01-20 | $5.54 | $5.64 | $5.46 | $5.48 | $5.48 | 131,700 |
| 2017-01-19 | $5.78 | $5.82 | $5.48 | $5.50 | $5.50 | 214,400 |
| 2017-01-18 | $5.91 | $5.96 | $5.74 | $5.76 | $5.76 | 75,400 |
| 2017-01-17 | $5.94 | $5.95 | $5.76 | $5.88 | $5.88 | 113,800 |
| 2017-01-13 | $5.93 | $6.06 | $5.81 | $5.98 | $5.98 | 160,900 |
| 2017-01-12 | $5.91 | $6.00 | $5.68 | $5.92 | $5.92 | 110,700 |
| 2017-01-11 | $6.10 | $6.16 | $5.86 | $5.94 | $5.94 | 164,000 |
| 2017-01-10 | $5.94 | $6.14 | $5.87 | $6.08 | $6.08 | 116,200 |
| 2017-01-09 | $5.97 | $6.00 | $5.81 | $5.90 | $5.90 | 94,800 |
| 2017-01-06 | $6.00 | $6.15 | $5.91 | $5.91 | $5.91 | 160,400 |
| 2017-01-05 | $6.04 | $6.06 | $5.90 | $6.01 | $6.01 | 136,300 |
| 2017-01-04 | $5.89 | $6.05 | $5.88 | $6.00 | $6.00 | 162,600 |
| 2017-01-03 | $5.64 | $5.96 | $5.60 | $5.87 | $5.87 | 308,000 |
| 2016-12-30 | $5.68 | $5.84 | $5.56 | $5.60 | $5.60 | 152,600 |
| 2016-12-29 | $5.62 | $5.70 | $5.50 | $5.69 | $5.69 | 179,900 |
| 2016-12-28 | $5.72 | $5.83 | $5.54 | $5.62 | $5.62 | 214,500 |
| 2016-12-27 | $5.89 | $6.04 | $5.75 | $5.80 | $5.80 | 114,100 |
| 2016-12-23 | $5.67 | $5.97 | $5.59 | $5.91 | $5.91 | 171,900 |
| 2016-12-22 | $5.66 | $5.75 | $5.58 | $5.66 | $5.66 | 145,300 |
| 2016-12-21 | $5.86 | $6.00 | $5.68 | $5.71 | $5.71 | 187,800 |
| 2016-12-20 | $6.06 | $6.09 | $5.80 | $5.88 | $5.88 | 175,300 |
| 2016-12-19 | $5.89 | $6.32 | $5.89 | $6.06 | $6.06 | 300,100 |
| 2016-12-16 | $5.52 | $5.88 | $5.52 | $5.88 | $5.88 | 1,059,400 |
| 2016-12-15 | $5.74 | $5.84 | $5.59 | $5.62 | $5.62 | 401,800 |
| 2016-12-14 | $5.75 | $5.98 | $5.51 | $5.76 | $5.76 | 537,800 |
| 2016-12-13 | $5.70 | $6.00 | $5.63 | $5.79 | $5.79 | 475,600 |
| 2016-12-12 | $6.03 | $6.08 | $5.67 | $5.69 | $5.69 | 215,700 |
| 2016-12-09 | $6.23 | $6.43 | $6.04 | $6.08 | $6.08 | 238,200 |
| 2016-12-08 | $5.78 | $6.22 | $5.76 | $6.20 | $6.20 | 722,700 |
| 2016-12-07 | $5.80 | $5.94 | $5.63 | $5.83 | $5.83 | 419,400 |
| 2016-12-06 | $5.70 | $5.98 | $5.58 | $5.87 | $5.87 | 538,700 |
| 2016-12-05 | $5.98 | $6.09 | $5.45 | $5.68 | $5.68 | 652,300 |
| 2016-12-02 | $6.01 | $6.10 | $5.67 | $5.68 | $5.68 | 651,100 |
| 2016-12-01 | $6.31 | $6.48 | $5.99 | $5.99 | $5.99 | 218,700 |
| 2016-11-30 | $6.40 | $6.54 | $6.14 | $6.28 | $6.28 | 383,600 |
| 2016-11-29 | $6.61 | $6.73 | $6.38 | $6.40 | $6.40 | 440,900 |
| 2016-11-28 | $6.79 | $6.97 | $6.56 | $6.64 | $6.64 | 200,600 |
| 2016-11-25 | $6.73 | $6.90 | $6.66 | $6.85 | $6.85 | 58,500 |
| 2016-11-23 | $6.54 | $6.70 | $6.41 | $6.69 | $6.69 | 209,000 |
| 2016-11-22 | $7.05 | $7.18 | $6.61 | $6.67 | $6.67 | 662,600 |
| 2016-11-21 | $7.04 | $7.27 | $7.04 | $7.13 | $7.13 | 136,200 |
| 2016-11-18 | $7.07 | $7.19 | $7.02 | $7.12 | $7.12 | 80,900 |
| 2016-11-17 | $7.12 | $7.16 | $7.00 | $7.07 | $7.07 | 128,500 |
| 2016-11-16 | $7.46 | $7.68 | $6.94 | $7.04 | $7.04 | 495,600 |
| 2016-11-15 | $8.20 | $8.20 | $7.59 | $7.73 | $7.73 | 319,400 |
| 2016-11-14 | $8.00 | $8.32 | $7.25 | $8.30 | $8.30 | 204,000 |
| 2016-11-11 | $7.69 | $8.17 | $7.69 | $8.14 | $8.14 | 167,900 |
| 2016-11-10 | $7.42 | $7.76 | $7.36 | $7.74 | $7.74 | 233,300 |
| 2016-11-09 | $7.09 | $7.58 | $7.09 | $7.29 | $7.29 | 301,300 |
| 2016-11-08 | $6.87 | $7.19 | $6.67 | $6.76 | $6.76 | 165,400 |
| 2016-11-07 | $7.15 | $7.15 | $6.88 | $6.91 | $6.91 | 347,700 |
| 2016-11-04 | $6.68 | $7.15 | $6.65 | $7.07 | $7.07 | 255,600 |
| 2016-11-03 | $6.91 | $7.16 | $6.65 | $6.68 | $6.68 | 465,900 |
| 2016-11-02 | $7.29 | $7.55 | $6.83 | $6.91 | $6.91 | 1,045,400 |
| 2016-11-01 | $6.83 | $7.40 | $6.73 | $7.29 | $7.29 | 952,700 |
| 2016-10-31 | $6.93 | $7.05 | $6.77 | $6.79 | $6.79 | 117,100 |
| 2016-10-28 | $6.75 | $7.05 | $6.63 | $6.91 | $6.91 | 174,500 |
| 2016-10-27 | $7.02 | $7.16 | $6.75 | $6.77 | $6.77 | 164,200 |
| 2016-10-26 | $6.95 | $7.04 | $6.84 | $6.98 | $6.98 | 85,300 |
| 2016-10-25 | $7.02 | $7.07 | $6.74 | $6.97 | $6.97 | 127,100 |
| 2016-10-24 | $7.23 | $7.39 | $7.01 | $7.05 | $7.05 | 101,900 |
| 2016-10-21 | $7.34 | $7.34 | $7.09 | $7.20 | $7.20 | 137,600 |
| 2016-10-20 | $7.21 | $7.36 | $7.14 | $7.34 | $7.34 | 128,400 |
| 2016-10-19 | $7.24 | $7.24 | $7.03 | $7.20 | $7.20 | 82,300 |
| 2016-10-18 | $7.31 | $7.38 | $7.01 | $7.25 | $7.25 | 143,300 |
| 2016-10-17 | $6.98 | $7.27 | $6.72 | $7.18 | $7.18 | 180,500 |
| 2016-10-14 | $7.05 | $7.18 | $6.87 | $6.97 | $6.97 | 216,500 |
| 2016-10-13 | $7.09 | $7.15 | $6.97 | $7.02 | $7.02 | 152,900 |
| 2016-10-12 | $7.46 | $7.64 | $7.10 | $7.13 | $7.13 | 172,000 |
| 2016-10-11 | $7.63 | $7.72 | $7.44 | $7.48 | $7.48 | 174,400 |
| 2016-10-10 | $7.65 | $7.86 | $7.65 | $7.74 | $7.74 | 93,800 |
| 2016-10-07 | $7.56 | $7.60 | $7.30 | $7.58 | $7.58 | 105,100 |
| 2016-10-06 | $8.00 | $8.00 | $7.51 | $7.55 | $7.55 | 138,600 |
| 2016-10-05 | $7.62 | $8.06 | $7.62 | $7.91 | $7.91 | 163,500 |
| 2016-10-04 | $7.56 | $7.77 | $7.50 | $7.65 | $7.65 | 122,400 |
| 2016-10-03 | $7.62 | $7.84 | $7.37 | $7.58 | $7.58 | 133,000 |
| 2016-09-30 | $7.55 | $7.72 | $7.27 | $7.65 | $7.65 | 202,400 |
| 2016-09-29 | $8.24 | $8.27 | $7.52 | $7.55 | $7.55 | 333,600 |
| 2016-09-28 | $8.20 | $8.38 | $8.11 | $8.31 | $8.31 | 184,100 |
| 2016-09-27 | $7.96 | $8.33 | $7.90 | $8.19 | $8.19 | 201,000 |
| 2016-09-26 | $7.96 | $8.24 | $7.91 | $7.99 | $7.99 | 175,700 |
| 2016-09-23 | $7.51 | $8.19 | $7.51 | $8.06 | $8.06 | 270,300 |
| 2016-09-22 | $7.80 | $7.86 | $7.59 | $7.61 | $7.61 | 322,800 |
| 2016-09-21 | $7.93 | $8.03 | $7.58 | $7.75 | $7.75 | 302,300 |
| 2016-09-20 | $7.83 | $8.12 | $7.64 | $7.92 | $7.92 | 321,400 |
| 2016-09-19 | $7.89 | $8.14 | $7.75 | $7.77 | $7.77 | 168,300 |
| 2016-09-16 | $7.71 | $7.95 | $7.62 | $7.86 | $7.86 | 130,300 |
| 2016-09-15 | $7.92 | $7.98 | $7.71 | $7.90 | $7.90 | 203,000 |
| 2016-09-14 | $8.02 | $8.20 | $7.81 | $7.90 | $7.90 | 143,900 |
| 2016-09-13 | $8.14 | $8.27 | $7.78 | $7.98 | $7.98 | 163,400 |
| 2016-09-12 | $8.07 | $8.33 | $8.02 | $8.23 | $8.23 | 117,800 |
| 2016-09-09 | $8.25 | $8.46 | $8.16 | $8.17 | $8.17 | 169,700 |
| 2016-09-08 | $8.16 | $8.56 | $8.02 | $8.36 | $8.36 | 224,600 |
| 2016-09-07 | $8.11 | $8.23 | $8.03 | $8.17 | $8.17 | 97,800 |
| 2016-09-06 | $7.75 | $8.11 | $7.71 | $8.08 | $8.08 | 141,600 |
| 2016-09-02 | $7.65 | $7.83 | $7.50 | $7.70 | $7.70 | 150,900 |
| 2016-09-01 | $7.80 | $8.01 | $7.52 | $7.70 | $7.70 | 334,100 |
| 2016-08-31 | $8.17 | $8.25 | $7.80 | $7.84 | $7.84 | 354,500 |
| 2016-08-30 | $8.32 | $8.45 | $8.21 | $8.28 | $8.28 | 136,300 |
| 2016-08-29 | $8.50 | $8.50 | $8.23 | $8.35 | $8.35 | 139,100 |
| 2016-08-26 | $8.06 | $8.60 | $7.92 | $8.49 | $8.49 | 371,800 |
| 2016-08-25 | $8.31 | $8.52 | $8.05 | $8.22 | $8.22 | 320,100 |
| 2016-08-24 | $8.41 | $8.73 | $8.15 | $8.25 | $8.25 | 269,600 |
| 2016-08-23 | $9.03 | $9.03 | $8.35 | $8.44 | $8.44 | 396,700 |
| 2016-08-22 | $8.21 | $8.96 | $8.18 | $8.88 | $8.88 | 375,200 |
| 2016-08-19 | $8.28 | $8.76 | $8.04 | $8.21 | $8.21 | 134,100 |
| 2016-08-18 | $8.36 | $8.57 | $8.30 | $8.36 | $8.36 | 103,000 |
| 2016-08-17 | $8.82 | $8.92 | $8.38 | $8.41 | $8.41 | 233,700 |
| 2016-08-16 | $9.31 | $9.72 | $8.79 | $8.82 | $8.82 | 323,900 |
| 2016-08-15 | $8.57 | $9.41 | $8.57 | $9.29 | $9.29 | 367,700 |
| 2016-08-12 | $8.27 | $8.60 | $8.07 | $8.58 | $8.58 | 178,800 |
| 2016-08-11 | $8.39 | $8.45 | $8.06 | $8.23 | $8.23 | 104,900 |
| 2016-08-10 | $8.38 | $8.49 | $8.02 | $8.30 | $8.30 | 229,300 |
| 2016-08-09 | $8.27 | $8.37 | $8.01 | $8.37 | $8.37 | 152,600 |
| 2016-08-08 | $8.69 | $8.69 | $8.20 | $8.25 | $8.25 | 196,900 |
| 2016-08-05 | $8.17 | $8.73 | $8.12 | $8.71 | $8.71 | 251,000 |
| 2016-08-04 | $8.17 | $8.36 | $8.10 | $8.16 | $8.16 | 283,900 |
| 2016-08-03 | $8.00 | $8.04 | $7.73 | $7.96 | $7.96 | 232,400 |
| 2016-08-02 | $7.36 | $8.20 | $7.33 | $8.00 | $8.00 | 866,100 |
| 2016-08-01 | $7.27 | $7.48 | $7.26 | $7.37 | $7.37 | 182,300 |
| 2016-07-29 | $7.26 | $7.38 | $6.96 | $7.27 | $7.27 | 152,600 |
| 2016-07-28 | $7.15 | $7.33 | $6.91 | $7.28 | $7.28 | 294,000 |
| 2016-07-27 | $7.05 | $7.35 | $6.68 | $7.14 | $7.14 | 517,700 |
| 2016-07-26 | $7.02 | $7.18 | $6.96 | $7.00 | $7.00 | 210,400 |
| 2016-07-25 | $7.17 | $7.19 | $7.03 | $7.03 | $7.03 | 118,100 |
| 2016-07-22 | $7.37 | $7.49 | $7.16 | $7.17 | $7.17 | 134,600 |
| 2016-07-21 | $7.19 | $7.57 | $7.17 | $7.37 | $7.37 | 229,400 |
| 2016-07-20 | $7.14 | $7.28 | $7.05 | $7.13 | $7.13 | 178,900 |
| 2016-07-19 | $7.57 | $7.68 | $7.05 | $7.12 | $7.12 | 258,700 |
| 2016-07-18 | $7.54 | $7.77 | $7.38 | $7.59 | $7.59 | 104,000 |
| 2016-07-15 | $7.34 | $7.66 | $7.34 | $7.49 | $7.49 | 326,700 |
| 2016-07-14 | $7.74 | $7.90 | $7.34 | $7.35 | $7.35 | 262,000 |
| 2016-07-13 | $7.94 | $8.24 | $7.62 | $7.72 | $7.72 | 227,100 |
| 2016-07-12 | $7.82 | $8.15 | $7.78 | $7.94 | $7.94 | 200,600 |
| 2016-07-11 | $7.89 | $8.13 | $7.76 | $7.85 | $7.85 | 169,500 |
| 2016-07-08 | $7.80 | $7.95 | $7.64 | $7.85 | $7.85 | 197,700 |
| 2016-07-07 | $7.71 | $7.89 | $7.57 | $7.77 | $7.77 | 180,000 |
| 2016-07-06 | $7.51 | $7.86 | $7.51 | $7.67 | $7.67 | 228,300 |
| 2016-07-05 | $7.69 | $7.70 | $7.40 | $7.60 | $7.60 | 232,900 |
| 2016-07-01 | $7.41 | $7.79 | $7.37 | $7.72 | $7.72 | 231,700 |
| 2016-06-30 | $7.10 | $7.41 | $6.95 | $7.37 | $7.37 | 231,300 |
| 2016-06-29 | $7.37 | $7.49 | $6.93 | $7.07 | $7.07 | 292,100 |
| 2016-06-28 | $7.06 | $7.49 | $7.02 | $7.37 | $7.37 | 211,200 |
| 2016-06-27 | $7.38 | $7.56 | $6.75 | $6.94 | $6.94 | 623,400 |
| 2016-06-24 | $7.49 | $7.75 | $7.24 | $7.39 | $7.39 | 451,300 |
| 2016-06-23 | $7.69 | $7.99 | $7.62 | $7.74 | $7.74 | 490,600 |
| 2016-06-22 | $7.91 | $8.27 | $7.58 | $7.70 | $7.70 | 350,500 |
| 2016-06-21 | $8.31 | $8.32 | $7.65 | $7.88 | $7.88 | 453,700 |
| 2016-06-20 | $8.62 | $8.74 | $7.97 | $8.21 | $8.21 | 733,400 |
| 2016-06-17 | $8.99 | $9.15 | $8.56 | $8.57 | $8.57 | 415,400 |
| 2016-06-16 | $9.28 | $9.39 | $8.92 | $9.05 | $9.05 | 559,400 |
| 2016-06-15 | $9.43 | $9.72 | $9.23 | $9.35 | $9.35 | 349,600 |
| 2016-06-14 | $9.81 | $10.10 | $8.74 | $9.32 | $9.32 | 1,184,700 |
| 2016-06-13 | $11.77 | $12.00 | $9.70 | $9.91 | $9.91 | 925,400 |
| 2016-06-10 | $12.00 | $12.20 | $11.58 | $11.81 | $11.81 | 359,600 |
| 2016-06-09 | $12.72 | $12.92 | $12.01 | $12.14 | $12.14 | 287,400 |
| 2016-06-08 | $14.33 | $14.33 | $12.73 | $12.75 | $12.75 | 470,900 |
| 2016-06-07 | $13.88 | $14.59 | $13.71 | $14.30 | $14.30 | 270,700 |
| 2016-06-06 | $14.00 | $14.16 | $13.56 | $14.02 | $14.02 | 537,000 |
| 2016-06-03 | $13.78 | $14.26 | $13.16 | $14.00 | $14.00 | 365,500 |
| 2016-06-02 | $13.39 | $14.31 | $13.24 | $13.99 | $13.99 | 366,400 |
| 2016-06-01 | $13.78 | $13.79 | $13.00 | $13.41 | $13.41 | 355,800 |
| 2016-05-31 | $12.24 | $13.82 | $12.01 | $13.55 | $13.55 | 557,200 |
| 2016-05-27 | $12.35 | $12.62 | $11.85 | $11.99 | $11.99 | 307,100 |
| 2016-05-26 | $12.45 | $12.50 | $12.10 | $12.27 | $12.27 | 242,500 |
| 2016-05-25 | $12.47 | $12.89 | $12.35 | $12.60 | $12.60 | 264,100 |
| 2016-05-24 | $12.28 | $12.59 | $12.02 | $12.39 | $12.39 | 157,500 |
| 2016-05-23 | $12.06 | $12.59 | $11.81 | $12.12 | $12.12 | 162,100 |
| 2016-05-20 | $12.11 | $12.31 | $11.88 | $12.03 | $12.03 | 158,600 |
| 2016-05-19 | $12.61 | $12.97 | $11.78 | $12.06 | $12.06 | 396,000 |
| 2016-05-18 | $12.66 | $13.05 | $12.23 | $12.68 | $12.68 | 210,900 |
| 2016-05-17 | $12.71 | $13.10 | $12.63 | $12.69 | $12.69 | 85,700 |
| 2016-05-16 | $12.35 | $12.79 | $12.02 | $12.72 | $12.72 | 83,700 |
| 2016-05-13 | $11.69 | $12.46 | $11.53 | $12.21 | $12.21 | 97,500 |
| 2016-05-12 | $12.44 | $12.44 | $11.59 | $11.71 | $11.71 | 161,700 |
| 2016-05-11 | $12.92 | $12.92 | $12.26 | $12.33 | $12.33 | 156,900 |
| 2016-05-10 | $13.11 | $13.17 | $12.50 | $12.90 | $12.90 | 91,600 |
| 2016-05-09 | $12.21 | $13.17 | $12.21 | $12.96 | $12.96 | 137,000 |
| 2016-05-06 | $12.01 | $12.32 | $11.85 | $12.07 | $12.07 | 185,600 |
| 2016-05-05 | $12.29 | $12.56 | $11.91 | $12.11 | $12.11 | 233,100 |
| 2016-05-04 | $13.22 | $13.23 | $11.75 | $12.17 | $12.17 | 477,300 |
| 2016-05-03 | $12.94 | $13.54 | $12.83 | $13.39 | $13.39 | 152,800 |
| 2016-05-02 | $12.97 | $13.11 | $12.61 | $12.98 | $12.98 | 93,400 |
| 2016-04-29 | $13.32 | $13.45 | $12.75 | $12.93 | $12.93 | 122,600 |
| 2016-04-28 | $13.55 | $13.85 | $13.11 | $13.32 | $13.32 | 87,200 |
| 2016-04-27 | $13.80 | $14.09 | $13.48 | $13.56 | $13.56 | 119,500 |
| 2016-04-26 | $14.27 | $14.44 | $13.69 | $13.98 | $13.98 | 207,100 |
| 2016-04-25 | $14.47 | $14.64 | $14.21 | $14.34 | $14.34 | 174,700 |
| 2016-04-22 | $14.49 | $14.76 | $13.91 | $14.47 | $14.47 | 288,000 |
| 2016-04-21 | $12.79 | $14.88 | $12.64 | $14.47 | $14.47 | 303,700 |
| 2016-04-20 | $12.84 | $13.23 | $12.64 | $12.89 | $12.89 | 163,200 |
| 2016-04-19 | $13.43 | $13.43 | $12.64 | $12.74 | $12.74 | 176,400 |
| 2016-04-18 | $12.97 | $13.29 | $12.55 | $13.23 | $13.23 | 218,600 |
| 2016-04-15 | $13.08 | $13.19 | $12.75 | $13.03 | $13.03 | 144,400 |
| 2016-04-14 | $12.80 | $13.23 | $12.52 | $13.02 | $13.02 | 150,800 |
| 2016-04-13 | $13.29 | $13.29 | $12.39 | $12.79 | $12.79 | 309,100 |
| 2016-04-12 | $12.87 | $13.20 | $12.57 | $13.11 | $13.11 | 190,000 |
| 2016-04-11 | $13.82 | $13.94 | $12.82 | $12.86 | $12.86 | 204,700 |
| 2016-04-08 | $14.21 | $14.31 | $13.31 | $13.65 | $13.65 | 404,100 |
| 2016-04-07 | $14.16 | $14.49 | $13.50 | $14.00 | $14.00 | 467,000 |
| 2016-04-06 | $14.68 | $15.00 | $13.98 | $14.21 | $14.21 | 775,600 |
| 2016-04-05 | $13.06 | $14.66 | $12.70 | $14.57 | $14.57 | 380,000 |
| 2016-04-04 | $12.83 | $13.80 | $12.75 | $13.30 | $13.30 | 249,500 |
| 2016-04-01 | $11.85 | $12.75 | $11.75 | $12.75 | $12.75 | 169,800 |
| 2016-03-31 | $11.71 | $12.44 | $11.67 | $11.88 | $11.88 | 259,000 |
| 2016-03-30 | $11.98 | $12.62 | $11.69 | $11.76 | $11.76 | 224,400 |
| 2016-03-29 | $11.45 | $11.99 | $11.02 | $11.89 | $11.89 | 199,900 |
| 2016-03-28 | $12.01 | $12.01 | $11.28 | $11.48 | $11.48 | 198,900 |
| 2016-03-24 | $11.86 | $12.37 | $11.44 | $11.95 | $11.95 | 221,200 |
| 2016-03-23 | $12.56 | $12.90 | $11.41 | $11.86 | $11.86 | 611,300 |
| 2016-03-22 | $11.87 | $12.81 | $11.87 | $12.70 | $12.70 | 326,700 |
| 2016-03-21 | $11.72 | $12.35 | $11.64 | $11.99 | $11.99 | 322,100 |
| 2016-03-18 | $11.15 | $11.91 | $10.67 | $11.84 | $11.84 | 533,900 |
| 2016-03-17 | $11.33 | $11.67 | $10.61 | $11.14 | $11.14 | 396,900 |
| 2016-03-16 | $11.68 | $12.16 | $11.17 | $11.42 | $11.42 | 509,300 |
| 2016-03-15 | $12.95 | $13.20 | $11.78 | $11.80 | $11.80 | 506,100 |
| 2016-03-14 | $13.12 | $13.31 | $12.88 | $13.13 | $13.13 | 241,400 |
| 2016-03-11 | $13.06 | $13.44 | $12.78 | $13.22 | $13.22 | 402,800 |
| 2016-03-10 | $13.00 | $13.98 | $12.97 | $13.06 | $13.06 | 302,200 |
| 2016-03-09 | $14.02 | $14.14 | $12.72 | $12.82 | $12.82 | 782,200 |
| 2016-03-08 | $14.57 | $15.08 | $13.81 | $13.82 | $13.82 | 580,500 |
| 2016-03-07 | $14.02 | $15.24 | $13.95 | $14.72 | $14.72 | 349,200 |
| 2016-03-04 | $14.65 | $14.67 | $13.96 | $14.02 | $14.02 | 343,300 |
| 2016-03-03 | $15.38 | $15.73 | $14.38 | $14.60 | $14.60 | 482,500 |
| 2016-03-02 | $14.64 | $15.67 | $14.25 | $15.34 | $15.34 | 425,500 |
| 2016-03-01 | $14.09 | $14.83 | $13.96 | $14.71 | $14.71 | 207,000 |
| 2016-02-29 | $14.48 | $14.99 | $13.93 | $14.03 | $14.03 | 405,300 |
| 2016-02-26 | $15.40 | $15.75 | $14.40 | $14.67 | $14.67 | 161,700 |
| 2016-02-25 | $15.09 | $15.65 | $14.78 | $15.20 | $15.20 | 173,100 |
| 2016-02-24 | $15.00 | $15.49 | $13.95 | $15.05 | $15.05 | 385,900 |
| 2016-02-23 | $15.43 | $15.72 | $14.87 | $14.89 | $14.89 | 186,800 |
| 2016-02-22 | $15.80 | $16.40 | $15.27 | $15.50 | $15.50 | 194,600 |
| 2016-02-19 | $15.01 | $15.58 | $14.46 | $15.54 | $15.54 | 144,700 |
| 2016-02-18 | $15.63 | $15.95 | $14.83 | $15.07 | $15.07 | 148,500 |
| 2016-02-17 | $14.92 | $15.76 | $14.64 | $15.65 | $15.65 | 231,400 |
| 2016-02-16 | $14.57 | $15.51 | $14.46 | $14.77 | $14.77 | 182,000 |
| 2016-02-12 | $14.48 | $14.94 | $13.90 | $14.38 | $14.38 | 134,500 |
| 2016-02-11 | $13.65 | $14.93 | $13.51 | $14.25 | $14.25 | 247,500 |
| 2016-02-10 | $14.05 | $14.95 | $13.69 | $13.99 | $13.99 | 269,000 |
| 2016-02-09 | $13.88 | $14.67 | $13.46 | $13.83 | $13.83 | 162,500 |
| 2016-02-08 | $15.15 | $15.15 | $13.98 | $14.11 | $14.11 | 297,200 |
| 2016-02-05 | $16.50 | $16.52 | $15.47 | $15.49 | $15.49 | 265,800 |
| 2016-02-04 | $16.97 | $17.87 | $16.48 | $16.57 | $16.57 | 236,800 |
| 2016-02-03 | $17.48 | $17.48 | $16.26 | $17.00 | $17.00 | 273,700 |
| 2016-02-02 | $17.89 | $18.10 | $16.95 | $17.40 | $17.40 | 286,900 |
| 2016-02-01 | $18.06 | $18.80 | $17.28 | $18.06 | $18.06 | 347,500 |
| 2016-01-29 | $18.19 | $19.03 | $17.53 | $18.23 | $18.23 | 242,500 |
| 2016-01-28 | $18.01 | $18.96 | $17.57 | $18.21 | $18.21 | 746,400 |
| 2016-01-27 | $17.39 | $18.10 | $16.77 | $18.04 | $18.04 | 369,700 |
| 2016-01-26 | $17.51 | $17.55 | $16.54 | $17.26 | $17.26 | 182,700 |
| 2016-01-25 | $16.72 | $17.78 | $16.53 | $17.39 | $17.39 | 313,300 |
| 2016-01-22 | $16.62 | $17.50 | $16.46 | $16.86 | $16.86 | 403,900 |
| 2016-01-21 | $15.19 | $17.01 | $15.18 | $16.33 | $16.33 | 523,600 |
| 2016-01-20 | $14.48 | $15.80 | $13.98 | $15.48 | $15.48 | 399,500 |
| 2016-01-19 | $15.87 | $16.60 | $14.62 | $14.75 | $14.75 | 702,100 |
| 2016-01-15 | $14.36 | $15.93 | $14.36 | $15.90 | $15.90 | 446,200 |
| 2016-01-14 | $14.52 | $15.83 | $13.27 | $15.83 | $15.83 | 598,600 |
| 2016-01-13 | $16.50 | $16.61 | $14.44 | $14.66 | $14.66 | 620,000 |
| 2016-01-12 | $17.00 | $17.45 | $15.53 | $16.35 | $16.35 | 456,000 |
| 2016-01-11 | $17.94 | $18.24 | $16.14 | $16.58 | $16.58 | 873,200 |
| 2016-01-08 | $18.05 | $19.40 | $17.83 | $18.19 | $18.19 | 931,400 |
| 2016-01-07 | $16.74 | $17.77 | $15.88 | $17.28 | $17.28 | 2,395,400 |
| 2016-01-06 | $15.82 | $16.17 | $14.52 | $14.91 | $14.91 | 469,000 |
| 2016-01-05 | $15.99 | $16.61 | $15.71 | $16.17 | $16.17 | 314,000 |
| 2016-01-04 | $16.34 | $16.34 | $15.25 | $15.81 | $15.81 | 500,300 |
| 2015-12-31 | $15.90 | $16.73 | $15.45 | $16.54 | $16.54 | 337,300 |
| 2015-12-30 | $15.42 | $16.21 | $15.34 | $16.12 | $16.12 | 386,400 |
| 2015-12-29 | $15.75 | $15.79 | $15.26 | $15.48 | $15.48 | 264,900 |
| 2015-12-28 | $16.51 | $16.57 | $15.05 | $15.53 | $15.53 | 672,500 |
| 2015-12-24 | $16.90 | $17.33 | $16.43 | $16.56 | $16.56 | 233,600 |
| 2015-12-23 | $16.69 | $16.99 | $16.49 | $16.93 | $16.93 | 329,200 |
| 2015-12-22 | $17.07 | $17.18 | $16.34 | $16.55 | $16.55 | 322,500 |
| 2015-12-21 | $16.42 | $17.45 | $16.09 | $17.09 | $17.09 | 453,900 |
| 2015-12-18 | $16.00 | $17.10 | $15.86 | $16.00 | $16.00 | 1,344,800 |
| 2015-12-17 | $17.31 | $18.20 | $17.00 | $17.40 | $17.40 | 387,000 |
| 2015-12-16 | $17.78 | $17.78 | $16.60 | $17.33 | $17.33 | 416,800 |
| 2015-12-15 | $16.41 | $18.00 | $16.30 | $17.62 | $17.62 | 443,500 |
| 2015-12-14 | $17.54 | $17.78 | $15.59 | $15.97 | $15.97 | 447,500 |
| 2015-12-11 | $17.82 | $18.01 | $17.50 | $17.56 | $17.56 | 198,500 |
| 2015-12-10 | $18.00 | $18.05 | $17.53 | $17.94 | $17.94 | 216,500 |
| 2015-12-09 | $17.81 | $18.26 | $17.80 | $18.00 | $18.00 | 272,700 |
| 2015-12-08 | $17.50 | $18.22 | $17.50 | $17.92 | $17.92 | 293,500 |
| 2015-12-07 | $18.05 | $18.15 | $17.61 | $17.84 | $17.84 | 471,900 |
| 2015-12-04 | $19.15 | $19.38 | $18.55 | $18.69 | $18.69 | 215,300 |
| 2015-12-03 | $19.78 | $19.88 | $18.89 | $19.05 | $19.05 | 296,700 |
| 2015-12-02 | $20.00 | $20.22 | $19.37 | $19.91 | $19.91 | 273,800 |
| 2015-12-01 | $19.93 | $20.00 | $19.33 | $19.80 | $19.80 | 646,200 |
| 2015-11-30 | $21.22 | $22.00 | $18.46 | $18.78 | $18.78 | 1,553,200 |
| 2015-11-27 | $21.75 | $22.79 | $21.57 | $22.50 | $22.50 | 201,800 |
| 2015-11-25 | $20.40 | $22.49 | $20.40 | $21.57 | $21.57 | 436,100 |
| 2015-11-24 | $19.34 | $20.44 | $19.09 | $20.27 | $20.27 | 378,400 |
| 2015-11-23 | $18.64 | $19.37 | $18.12 | $19.26 | $19.26 | 340,200 |
| 2015-11-20 | $18.20 | $18.94 | $17.87 | $18.41 | $18.41 | 221,800 |
| 2015-11-19 | $18.20 | $18.31 | $17.72 | $18.14 | $18.14 | 177,600 |
| 2015-11-18 | $17.79 | $18.39 | $17.40 | $18.12 | $18.12 | 253,100 |
| 2015-11-17 | $17.61 | $18.16 | $17.18 | $17.67 | $17.67 | 142,300 |
| 2015-11-16 | $18.54 | $18.84 | $17.14 | $17.45 | $17.45 | 374,900 |
| 2015-11-13 | $18.82 | $19.31 | $18.32 | $18.85 | $18.85 | 181,700 |
| 2015-11-12 | $20.40 | $20.54 | $18.60 | $18.97 | $18.97 | 284,800 |
| 2015-11-11 | $19.62 | $21.40 | $19.54 | $20.57 | $20.57 | 394,000 |
| 2015-11-10 | $18.43 | $19.78 | $18.17 | $19.54 | $19.54 | 264,600 |
| 2015-11-09 | $18.32 | $18.85 | $18.09 | $18.60 | $18.60 | 129,500 |
| 2015-11-06 | $18.27 | $18.80 | $17.85 | $18.51 | $18.51 | 126,300 |
| 2015-11-05 | $20.20 | $20.39 | $18.26 | $18.50 | $18.50 | 538,900 |
| 2015-11-04 | $19.07 | $20.68 | $19.02 | $20.59 | $20.59 | 338,600 |
| 2015-11-03 | $18.69 | $19.23 | $18.29 | $19.03 | $19.03 | 230,900 |
| 2015-11-02 | $18.01 | $19.42 | $17.28 | $18.78 | $18.78 | 246,400 |
| 2015-10-30 | $17.89 | $17.98 | $17.19 | $17.73 | $17.73 | 184,000 |
| 2015-10-29 | $18.42 | $18.77 | $17.60 | $17.86 | $17.86 | 221,100 |
| 2015-10-28 | $18.22 | $18.65 | $17.60 | $18.42 | $18.42 | 413,100 |
| 2015-10-27 | $17.77 | $18.55 | $17.72 | $18.45 | $18.45 | 346,000 |
| 2015-10-26 | $17.74 | $18.24 | $17.19 | $17.39 | $17.39 | 194,300 |
| 2015-10-23 | $17.61 | $18.57 | $17.41 | $17.96 | $17.96 | 273,800 |
| 2015-10-22 | $16.99 | $18.23 | $16.54 | $17.20 | $17.20 | 338,100 |
| 2015-10-21 | $17.84 | $17.96 | $16.37 | $17.24 | $17.24 | 372,500 |
| 2015-10-20 | $18.79 | $18.94 | $17.70 | $17.78 | $17.78 | 221,400 |
| 2015-10-19 | $18.78 | $20.28 | $17.79 | $18.86 | $18.86 | 439,300 |
| 2015-10-16 | $20.49 | $20.78 | $19.02 | $19.27 | $19.27 | 221,400 |
| 2015-10-15 | $18.86 | $20.38 | $18.74 | $20.16 | $20.16 | 396,900 |
| 2015-10-14 | $19.00 | $19.92 | $18.37 | $18.95 | $18.95 | 300,600 |
| 2015-10-13 | $19.80 | $20.82 | $18.94 | $19.08 | $19.08 | 239,900 |
| 2015-10-12 | $19.64 | $20.35 | $19.03 | $20.12 | $20.12 | 273,700 |
| 2015-10-09 | $19.49 | $20.17 | $19.15 | $19.56 | $19.56 | 282,100 |
| 2015-10-08 | $19.85 | $20.03 | $18.65 | $19.58 | $19.58 | 277,300 |
| 2015-10-07 | $20.44 | $21.16 | $19.60 | $20.01 | $20.01 | 268,400 |
| 2015-10-06 | $21.18 | $21.27 | $19.35 | $20.67 | $20.67 | 287,200 |
| 2015-10-05 | $21.93 | $22.93 | $20.62 | $21.57 | $21.57 | 471,000 |
| 2015-10-02 | $20.41 | $21.60 | $19.60 | $20.90 | $20.90 | 267,800 |
| 2015-10-01 | $20.86 | $21.45 | $20.03 | $20.92 | $20.92 | 358,000 |
| 2015-09-30 | $19.23 | $20.68 | $19.23 | $20.45 | $20.45 | 472,500 |
| 2015-09-29 | $21.62 | $22.70 | $18.51 | $18.99 | $18.99 | 497,800 |
| 2015-09-28 | $24.48 | $24.50 | $21.54 | $21.96 | $21.96 | 359,200 |
| 2015-09-25 | $26.82 | $27.58 | $24.22 | $24.50 | $24.50 | 455,100 |
| 2015-09-24 | $27.48 | $27.65 | $25.32 | $26.50 | $26.50 | 255,200 |
| 2015-09-23 | $27.50 | $28.99 | $26.87 | $27.52 | $27.52 | 292,200 |
| 2015-09-22 | $28.64 | $29.99 | $27.05 | $27.58 | $27.58 | 427,300 |
| 2015-09-21 | $36.30 | $36.38 | $27.74 | $29.09 | $29.09 | 2,719,800 |
| 2015-09-18 | $32.50 | $34.85 | $31.75 | $33.41 | $33.41 | 1,028,700 |
| 2015-09-17 | $28.70 | $32.02 | $28.18 | $31.50 | $31.50 | 410,500 |
| 2015-09-16 | $28.14 | $28.85 | $26.20 | $28.85 | $28.85 | 398,900 |
| 2015-09-15 | $27.69 | $28.23 | $27.17 | $28.14 | $28.14 | 194,700 |
| 2015-09-14 | $27.38 | $28.07 | $26.88 | $27.45 | $27.45 | 92,900 |
| 2015-09-11 | $26.67 | $27.70 | $26.24 | $27.50 | $27.50 | 144,800 |
| 2015-09-10 | $26.41 | $27.50 | $26.25 | $26.72 | $26.72 | 190,900 |
| 2015-09-09 | $27.50 | $27.89 | $26.32 | $26.59 | $26.59 | 184,300 |
| 2015-09-08 | $26.24 | $27.36 | $25.62 | $27.17 | $27.17 | 236,600 |
| 2015-09-04 | $25.05 | $26.11 | $24.60 | $25.59 | $25.59 | 107,600 |
uniQure N.V. (QURE) News Headlines
Recent uniQure N.V. (QURE) News
Similar Companies to uniQure N.V. (QURE) 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 |