Rocket Pharmaceuticals Inc (RCKT) Exchange: NASDAQ
Data as of May 2, 2025
$7.23 ($-0.20) -2.69%
Rocket Pharmaceuticals Inc - Daily Information
Click for more stock information on Rocket Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.30 |
| Previous Close | $7.23 |
| High | $7.40 |
| Low | $7.13 |
| Adjusted Open | $7.30 |
| Previous Adjusted Close | $7.23 |
| Adjusted High | $7.40 |
| Adjusted Low | $7.13 |
About Rocket Pharmaceuticals Inc (RCKT)
Rocket Pharmaceuticals Inc
Invest in Rocket Pharmaceuticals Inc (RCKT)
Historical Stock Data for Rocket Pharmaceuticals Inc (RCKT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $7.30 | $7.40 | $7.13 | $7.23 | $7.23 | 1,634,175 |
| 2025-04-24 | $7.15 | $7.50 | $7.11 | $7.43 | $7.43 | 2,270,167 |
| 2025-04-23 | $7.24 | $7.44 | $7.00 | $7.14 | $7.14 | 3,261,314 |
| 2025-04-22 | $7.26 | $7.28 | $6.73 | $6.97 | $6.97 | 3,908,801 |
| 2025-04-21 | $6.21 | $7.44 | $6.21 | $7.17 | $7.17 | 5,178,240 |
| 2025-04-17 | $6.13 | $6.39 | $6.09 | $6.33 | $6.33 | 2,203,157 |
| 2025-04-16 | $6.42 | $6.47 | $5.90 | $6.15 | $6.15 | 3,166,409 |
| 2025-04-15 | $6.05 | $6.77 | $5.91 | $6.53 | $6.53 | 4,713,035 |
| 2025-04-14 | $5.40 | $6.05 | $5.23 | $5.91 | $5.91 | 3,653,179 |
| 2025-04-11 | $5.13 | $5.34 | $5.00 | $5.27 | $5.27 | 5,069,997 |
| 2025-04-10 | $5.20 | $5.40 | $4.84 | $4.94 | $4.94 | 4,620,343 |
| 2025-04-09 | $4.61 | $5.75 | $4.55 | $5.40 | $5.40 | 6,593,838 |
| 2025-04-08 | $5.43 | $5.48 | $4.77 | $4.79 | $4.79 | 4,345,529 |
| 2025-04-07 | $4.86 | $5.30 | $4.60 | $5.19 | $5.19 | 4,972,002 |
| 2025-04-04 | $5.41 | $5.44 | $5.10 | $5.12 | $5.12 | 4,930,002 |
| 2025-04-03 | $5.97 | $5.99 | $5.52 | $5.56 | $5.56 | 4,385,143 |
| 2025-04-02 | $5.72 | $6.31 | $5.70 | $6.30 | $6.30 | 4,524,004 |
| 2025-04-01 | $6.60 | $6.65 | $5.80 | $5.81 | $5.81 | 7,731,257 |
| 2025-03-31 | $7.21 | $7.28 | $6.26 | $6.67 | $6.67 | 6,511,029 |
| 2025-03-28 | $7.83 | $7.94 | $7.48 | $7.59 | $7.59 | 1,094,339 |
| 2025-03-27 | $7.69 | $7.98 | $7.64 | $7.88 | $7.88 | 1,934,063 |
| 2025-03-26 | $8.20 | $8.21 | $7.68 | $7.69 | $7.69 | 1,937,247 |
| 2025-03-25 | $8.70 | $8.80 | $8.12 | $8.17 | $8.17 | 1,580,960 |
| 2025-03-24 | $8.46 | $8.78 | $8.40 | $8.73 | $8.73 | 1,156,810 |
| 2025-03-21 | $8.26 | $8.70 | $8.22 | $8.43 | $8.43 | 3,252,073 |
| 2025-03-20 | $8.36 | $8.58 | $8.23 | $8.32 | $8.32 | 1,182,331 |
| 2025-03-19 | $8.35 | $8.61 | $8.13 | $8.46 | $8.46 | 1,089,847 |
| 2025-03-18 | $8.54 | $8.65 | $8.24 | $8.35 | $8.35 | 1,489,013 |
| 2025-03-17 | $8.84 | $8.89 | $8.34 | $8.83 | $8.83 | 1,548,066 |
| 2025-03-14 | $8.63 | $8.81 | $8.50 | $8.76 | $8.76 | 1,069,813 |
| 2025-03-13 | $8.77 | $8.80 | $8.27 | $8.50 | $8.50 | 1,547,541 |
| 2025-03-12 | $8.74 | $8.91 | $8.26 | $8.80 | $8.80 | 2,478,519 |
| 2025-03-11 | $8.54 | $8.66 | $8.06 | $8.21 | $8.21 | 1,731,903 |
| 2025-03-10 | $8.67 | $8.79 | $8.57 | $8.59 | $8.59 | 1,099,553 |
| 2025-03-07 | $8.92 | $9.11 | $8.68 | $8.77 | $8.77 | 1,081,206 |
| 2025-03-06 | $9.10 | $9.26 | $8.80 | $8.99 | $8.99 | 1,557,493 |
| 2025-03-05 | $8.71 | $9.35 | $8.71 | $9.21 | $9.21 | 1,500,153 |
| 2025-03-04 | $8.57 | $8.83 | $8.25 | $8.66 | $8.66 | 1,741,869 |
| 2025-03-03 | $9.42 | $9.42 | $8.78 | $8.79 | $8.79 | 1,490,472 |
| 2025-02-28 | $9.55 | $9.73 | $8.94 | $9.45 | $9.45 | 1,987,647 |
| 2025-02-27 | $9.50 | $9.81 | $9.37 | $9.40 | $9.40 | 1,009,582 |
| 2025-02-26 | $9.51 | $9.84 | $9.38 | $9.52 | $9.52 | 1,057,134 |
| 2025-02-25 | $10.08 | $10.17 | $9.22 | $9.36 | $9.36 | 2,038,111 |
| 2025-02-24 | $10.50 | $10.62 | $10.02 | $10.05 | $10.05 | 1,063,513 |
| 2025-02-21 | $10.99 | $11.08 | $10.42 | $10.47 | $10.47 | 1,077,539 |
| 2025-02-20 | $10.91 | $11.09 | $10.75 | $10.87 | $10.87 | 868,707 |
| 2025-02-19 | $10.60 | $11.08 | $10.58 | $10.92 | $10.92 | 924,398 |
| 2025-02-18 | $10.55 | $11.11 | $10.48 | $10.80 | $10.80 | 1,168,591 |
| 2025-02-14 | $10.30 | $10.60 | $10.23 | $10.47 | $10.47 | 929,854 |
| 2025-02-13 | $9.90 | $10.15 | $9.64 | $10.12 | $10.12 | 985,429 |
| 2025-02-12 | $9.69 | $9.87 | $9.33 | $9.86 | $9.86 | 1,272,872 |
| 2025-02-11 | $10.00 | $10.15 | $9.74 | $9.88 | $9.88 | 2,433,170 |
| 2025-02-10 | $10.35 | $10.39 | $9.90 | $10.11 | $10.11 | 1,404,033 |
| 2025-02-07 | $10.63 | $10.73 | $10.20 | $10.34 | $10.34 | 1,329,020 |
| 2025-02-06 | $11.27 | $11.27 | $10.64 | $10.65 | $10.65 | 921,905 |
| 2025-02-05 | $11.00 | $11.45 | $11.00 | $11.24 | $11.24 | 909,831 |
| 2025-02-04 | $10.53 | $11.14 | $10.46 | $11.08 | $11.08 | 846,569 |
| 2025-02-03 | $10.44 | $10.71 | $10.11 | $10.56 | $10.56 | 1,344,387 |
| 2025-01-31 | $10.79 | $11.15 | $10.62 | $10.74 | $10.74 | 1,822,555 |
| 2025-01-30 | $10.51 | $10.79 | $10.25 | $10.69 | $10.69 | 2,113,149 |
| 2025-01-29 | $10.48 | $10.66 | $10.23 | $10.41 | $10.41 | 1,156,500 |
| 2025-01-28 | $10.69 | $10.74 | $10.20 | $10.58 | $10.58 | 1,131,924 |
| 2025-01-27 | $10.86 | $11.32 | $10.32 | $10.71 | $10.71 | 1,880,755 |
| 2025-01-24 | $11.03 | $11.27 | $10.63 | $10.71 | $10.71 | 1,430,663 |
| 2025-01-23 | $10.33 | $11.17 | $10.15 | $11.08 | $11.08 | 1,281,276 |
| 2025-01-22 | $10.07 | $10.60 | $10.07 | $10.48 | $10.48 | 1,500,415 |
| 2025-01-21 | $10.46 | $10.57 | $10.10 | $10.16 | $10.16 | 1,442,706 |
| 2025-01-17 | $10.34 | $10.61 | $10.14 | $10.31 | $10.31 | 1,729,051 |
| 2025-01-16 | $10.87 | $10.96 | $10.12 | $10.21 | $10.21 | 1,908,753 |
| 2025-01-15 | $10.88 | $11.24 | $10.56 | $10.88 | $10.88 | 1,699,223 |
| 2025-01-14 | $10.88 | $10.93 | $10.33 | $10.43 | $10.43 | 2,017,407 |
| 2025-01-13 | $10.96 | $10.96 | $10.28 | $10.73 | $10.73 | 2,692,134 |
| 2025-01-10 | $11.68 | $11.68 | $10.88 | $11.14 | $11.14 | 1,847,574 |
| 2025-01-08 | $12.40 | $12.65 | $11.68 | $11.79 | $11.79 | 1,415,050 |
| 2025-01-07 | $12.44 | $13.30 | $12.40 | $12.55 | $12.55 | 1,627,471 |
| 2025-01-06 | $12.66 | $12.94 | $12.32 | $12.35 | $12.35 | 1,158,242 |
| 2025-01-03 | $12.87 | $12.91 | $12.44 | $12.56 | $12.56 | 1,189,529 |
| 2025-01-02 | $12.80 | $13.35 | $12.60 | $12.72 | $12.72 | 1,522,479 |
| 2024-12-31 | $12.29 | $12.83 | $12.12 | $12.57 | $12.57 | 2,098,185 |
| 2024-12-30 | $11.93 | $12.27 | $11.56 | $12.03 | $12.03 | 2,547,046 |
| 2024-12-27 | $11.97 | $12.32 | $11.60 | $11.75 | $11.75 | 1,820,507 |
| 2024-12-26 | $11.56 | $12.11 | $11.32 | $12.02 | $12.02 | 1,947,185 |
| 2024-12-24 | $11.50 | $11.86 | $11.37 | $11.68 | $11.68 | 701,101 |
| 2024-12-23 | $11.51 | $11.61 | $11.21 | $11.43 | $11.43 | 1,188,457 |
| 2024-12-20 | $11.31 | $11.79 | $11.15 | $11.56 | $11.56 | 2,867,645 |
| 2024-12-19 | $11.77 | $11.82 | $11.28 | $11.35 | $11.35 | 1,501,156 |
| 2024-12-18 | $12.71 | $12.87 | $11.72 | $11.74 | $11.74 | 1,987,901 |
| 2024-12-17 | $11.71 | $12.10 | $11.58 | $11.92 | $11.92 | 1,148,355 |
| 2024-12-16 | $12.04 | $12.19 | $11.74 | $11.76 | $11.76 | 1,446,246 |
| 2024-12-13 | $12.48 | $12.52 | $11.76 | $12.02 | $12.02 | 1,394,865 |
| 2024-12-12 | $13.22 | $13.50 | $12.18 | $12.57 | $12.57 | 2,168,555 |
| 2024-12-11 | $12.83 | $15.00 | $12.83 | $13.37 | $13.37 | 5,359,095 |
| 2024-12-10 | $13.84 | $13.89 | $13.36 | $13.51 | $13.51 | 764,058 |
| 2024-12-09 | $13.97 | $14.19 | $13.82 | $13.84 | $13.84 | 644,798 |
| 2024-12-06 | $13.44 | $14.16 | $13.33 | $13.89 | $13.89 | 662,907 |
| 2024-12-05 | $13.69 | $13.81 | $13.26 | $13.32 | $13.32 | 642,363 |
| 2024-12-04 | $13.47 | $14.01 | $13.26 | $13.58 | $13.58 | 969,800 |
| 2024-12-03 | $14.41 | $14.59 | $13.45 | $13.50 | $13.50 | 943,618 |
| 2024-12-02 | $14.40 | $14.68 | $14.15 | $14.41 | $14.41 | 727,212 |
| 2024-11-29 | $14.20 | $14.53 | $14.15 | $14.39 | $14.39 | 500,277 |
| 2024-11-27 | $14.26 | $14.52 | $13.99 | $14.20 | $14.20 | 607,998 |
| 2024-11-26 | $13.98 | $14.18 | $13.63 | $14.11 | $14.11 | 1,058,643 |
| 2024-11-25 | $14.49 | $15.01 | $14.05 | $14.10 | $14.10 | 1,207,361 |
| 2024-11-22 | $12.72 | $14.18 | $12.65 | $14.11 | $14.11 | 1,194,045 |
| 2024-11-21 | $13.12 | $13.38 | $12.66 | $12.79 | $12.79 | 1,337,008 |
| 2024-11-20 | $13.04 | $13.23 | $12.62 | $13.04 | $13.04 | 1,277,345 |
| 2024-11-19 | $13.81 | $13.94 | $13.07 | $13.16 | $13.16 | 1,816,655 |
| 2024-11-18 | $14.10 | $14.25 | $13.39 | $13.66 | $13.66 | 1,485,572 |
| 2024-11-15 | $14.86 | $14.90 | $13.80 | $13.98 | $13.98 | 1,132,859 |
| 2024-11-14 | $15.78 | $15.95 | $14.65 | $14.82 | $14.82 | 1,104,420 |
| 2024-11-13 | $16.18 | $16.64 | $15.65 | $15.67 | $15.67 | 734,045 |
| 2024-11-12 | $16.87 | $17.20 | $15.92 | $16.03 | $16.03 | 965,350 |
| 2024-11-11 | $17.65 | $17.83 | $16.68 | $16.86 | $16.86 | 919,214 |
| 2024-11-08 | $17.29 | $17.66 | $16.65 | $17.45 | $17.45 | 900,511 |
| 2024-11-07 | $17.58 | $17.74 | $16.97 | $17.25 | $17.25 | 554,245 |
| 2024-11-06 | $17.92 | $18.17 | $17.00 | $17.58 | $17.58 | 1,003,070 |
| 2024-11-05 | $16.58 | $17.22 | $16.12 | $17.19 | $17.19 | 980,968 |
| 2024-11-04 | $16.65 | $17.11 | $16.43 | $16.82 | $16.82 | 714,401 |
| 2024-11-01 | $16.78 | $17.05 | $16.65 | $16.98 | $16.98 | 518,871 |
| 2024-10-31 | $16.90 | $17.08 | $16.48 | $16.65 | $16.65 | 671,539 |
| 2024-10-30 | $17.23 | $17.42 | $16.90 | $16.97 | $16.97 | 462,165 |
| 2024-10-29 | $17.32 | $17.46 | $17.05 | $17.35 | $17.35 | 611,401 |
| 2024-10-28 | $17.33 | $17.75 | $17.11 | $17.49 | $17.49 | 554,624 |
| 2024-10-25 | $17.35 | $17.41 | $16.99 | $17.04 | $17.04 | 467,637 |
| 2024-10-24 | $17.59 | $17.86 | $17.00 | $17.22 | $17.22 | 566,273 |
| 2024-10-23 | $17.63 | $17.93 | $17.33 | $17.59 | $17.59 | 609,062 |
| 2024-10-22 | $17.70 | $18.25 | $17.42 | $17.70 | $17.70 | 684,914 |
| 2024-10-21 | $18.67 | $18.87 | $17.41 | $17.62 | $17.62 | 724,902 |
| 2024-10-18 | $18.50 | $18.89 | $18.37 | $18.82 | $18.82 | 529,916 |
| 2024-10-17 | $18.01 | $18.80 | $17.66 | $18.43 | $18.43 | 685,108 |
| 2024-10-16 | $17.23 | $18.19 | $17.13 | $18.06 | $18.06 | 970,113 |
| 2024-10-15 | $16.92 | $16.95 | $16.57 | $16.68 | $16.68 | 676,637 |
| 2024-10-14 | $17.03 | $17.43 | $16.85 | $16.90 | $16.90 | 597,376 |
| 2024-10-11 | $16.49 | $17.31 | $16.28 | $17.11 | $17.11 | 503,089 |
| 2024-10-10 | $16.34 | $16.93 | $16.11 | $16.55 | $16.55 | 706,809 |
| 2024-10-09 | $17.30 | $17.33 | $16.59 | $16.63 | $16.63 | 723,050 |
| 2024-10-08 | $16.75 | $17.50 | $16.52 | $17.25 | $17.25 | 846,096 |
| 2024-10-07 | $16.42 | $16.93 | $16.27 | $16.77 | $16.77 | 727,337 |
| 2024-10-04 | $16.06 | $16.52 | $16.03 | $16.41 | $16.41 | 1,274,903 |
| 2024-10-03 | $16.76 | $17.03 | $15.98 | $16.06 | $16.06 | 1,159,665 |
| 2024-10-02 | $16.99 | $17.15 | $16.33 | $16.96 | $16.96 | 1,325,150 |
| 2024-10-01 | $18.35 | $18.38 | $16.21 | $17.12 | $17.12 | 2,333,502 |
| 2024-09-30 | $18.22 | $18.87 | $18.14 | $18.47 | $18.47 | 867,756 |
| 2024-09-27 | $17.91 | $18.78 | $17.80 | $18.46 | $18.46 | 998,253 |
| 2024-09-26 | $18.80 | $18.92 | $17.42 | $17.60 | $17.60 | 1,082,986 |
| 2024-09-25 | $18.28 | $19.34 | $18.13 | $18.46 | $18.46 | 997,708 |
| 2024-09-24 | $19.87 | $19.87 | $17.97 | $18.29 | $18.29 | 2,607,638 |
| 2024-09-23 | $20.31 | $20.31 | $19.44 | $19.78 | $19.78 | 1,182,765 |
| 2024-09-20 | $21.29 | $21.29 | $20.11 | $20.17 | $20.17 | 1,465,289 |
| 2024-09-19 | $21.52 | $21.94 | $21.13 | $21.36 | $21.36 | 683,354 |
| 2024-09-18 | $21.80 | $22.00 | $20.64 | $20.84 | $20.84 | 1,131,324 |
| 2024-09-17 | $19.23 | $22.01 | $19.23 | $21.80 | $21.80 | 2,808,778 |
| 2024-09-16 | $20.00 | $20.25 | $19.18 | $19.20 | $19.20 | 685,986 |
| 2024-09-13 | $19.15 | $20.10 | $19.05 | $19.65 | $19.65 | 681,359 |
| 2024-09-12 | $18.94 | $19.31 | $18.65 | $18.94 | $18.94 | 397,937 |
| 2024-09-11 | $19.38 | $19.58 | $18.88 | $19.03 | $19.03 | 410,685 |
| 2024-09-10 | $19.79 | $19.96 | $19.03 | $19.59 | $19.59 | 602,328 |
| 2024-09-09 | $18.75 | $19.76 | $18.42 | $19.73 | $19.73 | 774,577 |
| 2024-09-06 | $18.70 | $19.24 | $17.91 | $18.51 | $18.51 | 619,321 |
| 2024-09-05 | $17.86 | $18.55 | $17.59 | $18.53 | $18.53 | 747,718 |
| 2024-09-04 | $17.81 | $18.31 | $17.69 | $17.85 | $17.85 | 446,087 |
| 2024-09-03 | $18.75 | $19.30 | $17.90 | $18.00 | $18.00 | 525,826 |
| 2024-08-30 | $18.96 | $19.06 | $18.57 | $18.85 | $18.85 | 617,057 |
| 2024-08-29 | $18.56 | $19.11 | $18.54 | $18.78 | $18.78 | 453,627 |
| 2024-08-28 | $18.91 | $19.06 | $18.46 | $18.53 | $18.53 | 440,267 |
| 2024-08-27 | $19.59 | $19.66 | $18.74 | $19.10 | $19.10 | 848,859 |
| 2024-08-26 | $19.50 | $19.89 | $19.30 | $19.54 | $19.54 | 1,088,861 |
| 2024-08-23 | $18.50 | $18.92 | $18.17 | $18.59 | $18.59 | 662,935 |
| 2024-08-22 | $19.99 | $20.01 | $18.32 | $18.49 | $18.49 | 886,199 |
| 2024-08-21 | $19.44 | $20.25 | $19.33 | $20.00 | $20.00 | 443,747 |
| 2024-08-20 | $19.10 | $19.45 | $18.75 | $19.36 | $19.36 | 567,390 |
| 2024-08-19 | $18.89 | $19.24 | $18.71 | $19.20 | $19.20 | 766,376 |
| 2024-08-16 | $18.53 | $19.02 | $18.14 | $18.97 | $18.97 | 794,325 |
| 2024-08-15 | $18.75 | $19.01 | $18.46 | $18.60 | $18.60 | 604,073 |
| 2024-08-14 | $19.12 | $19.17 | $17.94 | $18.26 | $18.26 | 812,908 |
| 2024-08-13 | $19.02 | $19.45 | $18.80 | $19.13 | $19.13 | 575,622 |
| 2024-08-12 | $19.13 | $19.16 | $18.46 | $18.95 | $18.95 | 568,313 |
| 2024-08-09 | $19.20 | $19.44 | $18.76 | $19.04 | $19.04 | 645,759 |
| 2024-08-08 | $19.04 | $19.42 | $18.59 | $19.13 | $19.13 | 784,374 |
| 2024-08-07 | $20.35 | $20.57 | $18.80 | $18.90 | $18.90 | 842,759 |
| 2024-08-06 | $20.85 | $20.85 | $19.54 | $20.13 | $20.13 | 1,001,124 |
| 2024-08-05 | $19.64 | $20.19 | $19.05 | $19.96 | $19.96 | 1,083,550 |
| 2024-08-02 | $21.42 | $21.44 | $19.98 | $20.88 | $20.88 | 1,410,209 |
| 2024-08-01 | $24.06 | $24.27 | $22.03 | $22.23 | $22.23 | 936,294 |
| 2024-07-31 | $24.67 | $24.74 | $23.87 | $24.20 | $24.20 | 596,631 |
| 2024-07-30 | $24.73 | $25.18 | $24.07 | $24.56 | $24.56 | 474,730 |
| 2024-07-29 | $25.38 | $25.40 | $24.36 | $24.68 | $24.68 | 420,786 |
| 2024-07-26 | $26.45 | $26.98 | $25.33 | $25.33 | $25.33 | 821,175 |
| 2024-07-25 | $25.01 | $26.35 | $24.72 | $25.88 | $25.88 | 639,972 |
| 2024-07-24 | $24.80 | $25.70 | $24.43 | $25.03 | $25.03 | 996,247 |
| 2024-07-23 | $24.19 | $24.95 | $24.05 | $24.87 | $24.87 | 857,100 |
| 2024-07-22 | $23.04 | $24.22 | $22.80 | $24.08 | $24.08 | 728,620 |
| 2024-07-19 | $23.17 | $23.42 | $22.22 | $22.82 | $22.82 | 799,613 |
| 2024-07-18 | $23.58 | $23.95 | $22.76 | $23.04 | $23.04 | 603,323 |
| 2024-07-17 | $23.01 | $23.60 | $22.43 | $23.59 | $23.59 | 963,880 |
| 2024-07-16 | $22.77 | $23.67 | $22.77 | $23.35 | $23.35 | 580,162 |
| 2024-07-15 | $22.58 | $23.14 | $22.20 | $22.55 | $22.55 | 426,008 |
| 2024-07-12 | $22.29 | $22.70 | $21.62 | $22.50 | $22.50 | 778,684 |
| 2024-07-11 | $21.80 | $23.16 | $21.70 | $21.96 | $21.96 | 722,196 |
| 2024-07-10 | $21.19 | $21.39 | $20.69 | $21.35 | $21.35 | 1,156,204 |
| 2024-07-09 | $20.63 | $21.50 | $20.30 | $21.15 | $21.15 | 541,851 |
| 2024-07-08 | $20.36 | $20.83 | $20.05 | $20.65 | $20.65 | 560,699 |
| 2024-07-05 | $19.96 | $20.00 | $19.57 | $19.96 | $19.96 | 544,171 |
| 2024-07-03 | $19.76 | $20.19 | $19.50 | $20.03 | $20.03 | 351,541 |
| 2024-07-02 | $20.72 | $20.99 | $19.74 | $19.78 | $19.78 | 754,509 |
| 2024-07-01 | $21.34 | $21.79 | $20.22 | $20.66 | $20.66 | 1,078,735 |
| 2024-06-28 | $19.00 | $21.60 | $18.60 | $21.53 | $21.53 | 4,001,952 |
| 2024-06-27 | $21.35 | $21.68 | $20.87 | $21.43 | $21.43 | 672,295 |
| 2024-06-26 | $23.65 | $23.67 | $21.27 | $21.29 | $21.29 | 908,957 |
| 2024-06-25 | $24.07 | $24.55 | $23.70 | $23.85 | $23.85 | 951,925 |
| 2024-06-24 | $22.65 | $24.45 | $22.61 | $24.06 | $24.06 | 1,806,914 |
| 2024-06-21 | $21.31 | $22.59 | $21.27 | $22.48 | $22.48 | 3,688,537 |
| 2024-06-20 | $20.58 | $21.06 | $20.28 | $20.85 | $20.85 | 995,069 |
| 2024-06-18 | $21.24 | $21.24 | $20.52 | $20.68 | $20.68 | 543,248 |
| 2024-06-17 | $21.74 | $21.81 | $21.02 | $21.20 | $21.20 | 662,469 |
| 2024-06-14 | $22.54 | $22.61 | $21.81 | $21.86 | $21.86 | 473,383 |
| 2024-06-13 | $22.70 | $23.03 | $22.56 | $22.86 | $22.86 | 339,952 |
| 2024-06-12 | $23.67 | $24.38 | $22.65 | $22.73 | $22.73 | 1,319,553 |
| 2024-06-11 | $22.19 | $23.08 | $21.96 | $22.91 | $22.91 | 492,440 |
| 2024-06-10 | $22.38 | $22.73 | $21.93 | $22.35 | $22.35 | 775,532 |
| 2024-06-07 | $22.63 | $23.21 | $22.36 | $22.68 | $22.68 | 536,257 |
| 2024-06-06 | $23.07 | $23.40 | $22.58 | $22.99 | $22.99 | 610,264 |
| 2024-06-05 | $22.28 | $23.17 | $22.07 | $23.10 | $23.10 | 540,451 |
| 2024-06-04 | $21.92 | $22.69 | $21.55 | $22.23 | $22.23 | 523,597 |
| 2024-06-03 | $21.60 | $22.38 | $21.56 | $21.93 | $21.93 | 654,963 |
| 2024-05-31 | $21.55 | $22.10 | $20.95 | $21.32 | $21.32 | 554,881 |
| 2024-05-30 | $20.97 | $21.46 | $20.69 | $21.45 | $21.45 | 683,734 |
| 2024-05-29 | $20.71 | $21.03 | $20.18 | $20.66 | $20.66 | 908,061 |
| 2024-05-28 | $21.75 | $21.75 | $20.63 | $20.94 | $20.94 | 1,081,531 |
| 2024-05-24 | $21.87 | $22.02 | $21.41 | $21.42 | $21.42 | 584,227 |
| 2024-05-23 | $22.49 | $22.50 | $21.38 | $21.72 | $21.72 | 765,540 |
| 2024-05-22 | $22.22 | $22.92 | $22.18 | $22.44 | $22.44 | 676,240 |
| 2024-05-21 | $22.65 | $23.05 | $22.21 | $22.33 | $22.33 | 527,713 |
| 2024-05-20 | $22.70 | $23.15 | $22.65 | $22.83 | $22.83 | 471,940 |
| 2024-05-17 | $23.46 | $23.56 | $22.45 | $22.62 | $22.62 | 564,827 |
| 2024-05-16 | $23.70 | $23.70 | $23.16 | $23.40 | $23.40 | 604,182 |
| 2024-05-15 | $23.97 | $24.46 | $23.53 | $23.66 | $23.66 | 419,215 |
| 2024-05-14 | $23.41 | $24.00 | $23.36 | $23.38 | $23.38 | 338,539 |
| 2024-05-13 | $22.92 | $23.41 | $22.83 | $23.09 | $23.09 | 363,426 |
| 2024-05-10 | $23.49 | $23.64 | $22.72 | $22.72 | $22.72 | 401,938 |
| 2024-05-09 | $23.05 | $23.91 | $22.88 | $23.33 | $23.33 | 510,950 |
| 2024-05-08 | $23.31 | $23.58 | $22.67 | $22.98 | $22.98 | 597,201 |
| 2024-05-07 | $23.38 | $23.38 | $22.27 | $23.36 | $23.36 | 691,500 |
| 2024-05-06 | $23.54 | $23.61 | $22.86 | $23.20 | $23.20 | 424,991 |
| 2024-05-03 | $23.63 | $24.00 | $23.30 | $23.47 | $23.47 | 630,425 |
| 2024-05-02 | $22.78 | $22.97 | $22.32 | $22.77 | $22.77 | 441,516 |
| 2024-05-01 | $21.67 | $23.55 | $21.48 | $22.53 | $22.53 | 915,163 |
| 2024-04-30 | $21.57 | $22.18 | $21.44 | $21.52 | $21.52 | 835,411 |
| 2024-04-29 | $22.33 | $22.34 | $21.60 | $21.85 | $21.85 | 729,379 |
| 2024-04-26 | $22.16 | $22.30 | $21.70 | $21.98 | $21.98 | 878,787 |
| 2024-04-25 | $23.13 | $23.13 | $21.96 | $22.10 | $22.10 | 957,992 |
| 2024-04-24 | $23.87 | $24.24 | $23.31 | $23.63 | $23.63 | 918,654 |
| 2024-04-23 | $23.92 | $24.76 | $23.66 | $23.67 | $23.67 | 451,559 |
| 2024-04-22 | $23.00 | $24.20 | $22.79 | $23.87 | $23.87 | 570,571 |
| 2024-04-19 | $23.29 | $23.64 | $22.32 | $22.80 | $22.80 | 960,831 |
| 2024-04-18 | $23.50 | $23.93 | $23.32 | $23.48 | $23.48 | 551,369 |
| 2024-04-17 | $24.51 | $24.56 | $23.49 | $23.68 | $23.68 | 640,566 |
| 2024-04-16 | $23.89 | $24.40 | $23.76 | $24.25 | $24.25 | 888,765 |
| 2024-04-15 | $24.11 | $24.50 | $23.77 | $24.01 | $24.01 | 584,057 |
| 2024-04-12 | $25.15 | $25.55 | $23.87 | $24.19 | $24.19 | 676,415 |
| 2024-04-11 | $24.62 | $25.55 | $24.38 | $25.28 | $25.28 | 527,174 |
| 2024-04-10 | $24.57 | $24.84 | $24.13 | $24.42 | $24.42 | 856,448 |
| 2024-04-09 | $24.52 | $25.40 | $24.30 | $25.35 | $25.35 | 672,153 |
| 2024-04-08 | $25.17 | $25.20 | $24.36 | $24.39 | $24.39 | 726,066 |
| 2024-04-05 | $24.78 | $25.33 | $24.25 | $25.01 | $25.01 | 403,238 |
| 2024-04-04 | $25.79 | $26.29 | $24.91 | $24.98 | $24.98 | 735,046 |
| 2024-04-03 | $25.47 | $25.65 | $25.08 | $25.43 | $25.43 | 519,333 |
| 2024-04-02 | $26.20 | $26.20 | $25.30 | $25.70 | $25.70 | 744,148 |
| 2024-04-01 | $26.99 | $26.99 | $26.04 | $26.72 | $26.72 | 558,983 |
| 2024-03-28 | $27.27 | $27.30 | $26.63 | $26.94 | $26.94 | 498,831 |
| 2024-03-27 | $26.36 | $27.28 | $26.03 | $27.25 | $27.25 | 489,629 |
| 2024-03-26 | $27.04 | $27.20 | $26.21 | $26.56 | $26.56 | 499,223 |
| 2024-03-25 | $27.10 | $27.71 | $26.67 | $26.90 | $26.90 | 310,921 |
| 2024-03-22 | $27.95 | $27.98 | $27.14 | $27.21 | $27.21 | 503,544 |
| 2024-03-21 | $28.28 | $28.67 | $27.67 | $27.71 | $27.71 | 897,564 |
| 2024-03-20 | $26.84 | $27.91 | $26.55 | $27.86 | $27.86 | 598,067 |
| 2024-03-19 | $26.41 | $27.42 | $26.23 | $26.87 | $26.87 | 466,741 |
| 2024-03-18 | $26.79 | $27.25 | $26.25 | $26.52 | $26.52 | 801,201 |
| 2024-03-15 | $27.03 | $27.77 | $26.66 | $26.81 | $26.81 | 1,994,639 |
| 2024-03-14 | $27.95 | $28.73 | $26.68 | $27.28 | $27.28 | 930,230 |
| 2024-03-13 | $26.95 | $28.59 | $26.95 | $28.16 | $28.16 | 722,208 |
| 2024-03-12 | $27.60 | $27.91 | $26.67 | $27.06 | $27.06 | 881,778 |
| 2024-03-11 | $28.18 | $28.29 | $27.37 | $27.60 | $27.60 | 687,120 |
| 2024-03-08 | $27.95 | $28.47 | $27.45 | $27.87 | $27.87 | 532,179 |
| 2024-03-07 | $28.03 | $28.38 | $27.20 | $27.52 | $27.52 | 854,233 |
| 2024-03-06 | $27.57 | $28.38 | $27.24 | $27.77 | $27.77 | 863,244 |
| 2024-03-05 | $28.17 | $28.71 | $27.16 | $27.55 | $27.55 | 722,776 |
| 2024-03-04 | $30.88 | $30.94 | $28.60 | $28.71 | $28.71 | 735,134 |
| 2024-03-01 | $29.46 | $31.24 | $29.39 | $30.53 | $30.53 | 687,692 |
| 2024-02-29 | $29.72 | $29.94 | $29.14 | $29.30 | $29.30 | 1,279,490 |
| 2024-02-28 | $30.41 | $30.59 | $28.68 | $29.03 | $29.03 | 883,603 |
| 2024-02-27 | $31.27 | $31.47 | $29.50 | $30.74 | $30.74 | 994,329 |
| 2024-02-26 | $29.30 | $30.44 | $29.23 | $29.79 | $29.79 | 564,300 |
| 2024-02-23 | $29.32 | $29.65 | $28.90 | $29.28 | $29.28 | 646,461 |
| 2024-02-22 | $28.43 | $29.19 | $28.19 | $29.00 | $29.00 | 1,259,985 |
| 2024-02-21 | $28.55 | $28.87 | $28.17 | $28.54 | $28.54 | 517,451 |
| 2024-02-20 | $29.50 | $30.33 | $28.10 | $28.64 | $28.64 | 693,148 |
| 2024-02-16 | $29.96 | $30.39 | $29.33 | $30.01 | $30.01 | 583,632 |
| 2024-02-15 | $28.88 | $30.80 | $28.88 | $30.52 | $30.52 | 755,231 |
| 2024-02-14 | $29.61 | $29.61 | $28.35 | $28.90 | $28.90 | 667,361 |
| 2024-02-13 | $28.38 | $29.03 | $26.99 | $28.97 | $28.97 | 1,794,926 |
| 2024-02-12 | $29.55 | $30.56 | $29.41 | $29.99 | $29.99 | 728,956 |
| 2024-02-09 | $29.59 | $29.90 | $29.32 | $29.50 | $29.50 | 541,018 |
| 2024-02-08 | $28.93 | $29.29 | $28.28 | $29.26 | $29.26 | 511,238 |
| 2024-02-07 | $29.06 | $29.18 | $28.52 | $28.91 | $28.91 | 467,463 |
| 2024-02-06 | $28.74 | $29.60 | $28.09 | $29.06 | $29.06 | 692,615 |
| 2024-02-05 | $28.05 | $28.83 | $27.58 | $28.64 | $28.64 | 671,864 |
| 2024-02-02 | $28.66 | $29.04 | $27.97 | $28.55 | $28.55 | 962,982 |
| 2024-02-01 | $28.84 | $29.78 | $28.54 | $29.18 | $29.18 | 364,272 |
| 2024-01-31 | $28.89 | $29.80 | $28.42 | $28.73 | $28.73 | 640,680 |
| 2024-01-30 | $28.92 | $29.41 | $28.61 | $28.96 | $28.96 | 618,764 |
| 2024-01-29 | $28.27 | $29.32 | $27.86 | $29.13 | $29.13 | 459,511 |
| 2024-01-26 | $28.72 | $29.79 | $27.95 | $28.25 | $28.25 | 463,413 |
| 2024-01-25 | $28.36 | $28.66 | $27.72 | $28.43 | $28.43 | 684,219 |
| 2024-01-24 | $28.51 | $28.58 | $27.74 | $27.85 | $27.85 | 608,448 |
| 2024-01-23 | $28.60 | $28.65 | $27.18 | $28.21 | $28.21 | 801,372 |
| 2024-01-22 | $26.80 | $28.28 | $26.80 | $28.05 | $28.05 | 939,833 |
| 2024-01-19 | $26.24 | $26.86 | $25.66 | $26.56 | $26.56 | 865,261 |
| 2024-01-18 | $27.56 | $27.56 | $26.02 | $26.16 | $26.16 | 781,099 |
| 2024-01-17 | $27.77 | $28.12 | $27.04 | $27.29 | $27.29 | 713,181 |
| 2024-01-16 | $28.18 | $28.54 | $27.76 | $28.52 | $28.52 | 536,113 |
| 2024-01-12 | $28.64 | $29.90 | $28.23 | $28.61 | $28.61 | 397,259 |
| 2024-01-11 | $28.69 | $29.18 | $28.01 | $28.38 | $28.38 | 912,005 |
| 2024-01-10 | $29.27 | $30.00 | $28.45 | $29.16 | $29.16 | 944,100 |
| 2024-01-09 | $29.02 | $29.65 | $28.60 | $29.43 | $29.43 | 524,675 |
| 2024-01-08 | $28.10 | $29.64 | $27.49 | $29.59 | $29.59 | 528,396 |
| 2024-01-05 | $28.05 | $28.35 | $27.40 | $28.26 | $28.26 | 502,715 |
| 2024-01-04 | $28.77 | $29.58 | $28.43 | $28.48 | $28.48 | 640,309 |
| 2024-01-03 | $29.26 | $29.26 | $28.22 | $28.70 | $28.70 | 730,559 |
| 2024-01-02 | $29.53 | $30.53 | $28.92 | $29.50 | $29.50 | 938,791 |
| 2023-12-29 | $30.76 | $30.76 | $29.90 | $29.97 | $29.97 | 735,886 |
| 2023-12-28 | $32.45 | $32.53 | $30.17 | $30.90 | $30.90 | 1,188,570 |
| 2023-12-27 | $31.56 | $32.40 | $31.52 | $31.94 | $31.94 | 954,057 |
| 2023-12-26 | $30.75 | $31.55 | $30.67 | $31.19 | $31.19 | 739,939 |
| 2023-12-22 | $29.15 | $30.36 | $29.00 | $30.10 | $30.10 | 1,063,702 |
| 2023-12-21 | $28.56 | $28.87 | $28.04 | $28.58 | $28.58 | 614,083 |
| 2023-12-20 | $28.75 | $29.35 | $27.86 | $27.90 | $27.90 | 1,042,438 |
| 2023-12-19 | $28.25 | $29.35 | $28.03 | $28.62 | $28.62 | 1,299,091 |
| 2023-12-18 | $28.43 | $28.43 | $27.48 | $27.86 | $27.86 | 842,912 |
| 2023-12-15 | $28.44 | $29.05 | $27.85 | $28.31 | $28.31 | 2,685,629 |
| 2023-12-14 | $27.52 | $28.58 | $27.33 | $28.28 | $28.28 | 1,857,317 |
| 2023-12-13 | $25.43 | $27.19 | $25.27 | $26.96 | $26.96 | 897,618 |
| 2023-12-12 | $24.81 | $25.53 | $24.37 | $25.41 | $25.41 | 809,522 |
| 2023-12-11 | $25.14 | $25.14 | $24.30 | $24.78 | $24.78 | 913,197 |
| 2023-12-08 | $26.14 | $26.59 | $25.22 | $25.23 | $25.23 | 1,272,874 |
| 2023-12-07 | $25.87 | $26.61 | $25.64 | $26.30 | $26.30 | 844,633 |
| 2023-12-06 | $25.56 | $26.55 | $25.10 | $25.83 | $25.83 | 1,130,654 |
| 2023-12-05 | $24.52 | $25.71 | $24.39 | $25.31 | $25.31 | 1,274,303 |
| 2023-12-04 | $23.35 | $24.82 | $23.35 | $24.75 | $24.75 | 1,109,457 |
| 2023-12-01 | $23.20 | $23.46 | $22.57 | $23.42 | $23.42 | 805,451 |
| 2023-11-30 | $23.21 | $24.74 | $23.18 | $23.33 | $23.33 | 1,389,504 |
| 2023-11-29 | $22.65 | $23.36 | $22.65 | $22.85 | $22.85 | 518,898 |
| 2023-11-28 | $22.73 | $22.84 | $22.20 | $22.41 | $22.41 | 260,344 |
| 2023-11-27 | $22.15 | $23.00 | $21.59 | $22.77 | $22.77 | 448,566 |
| 2023-11-24 | $21.97 | $22.45 | $21.86 | $22.25 | $22.25 | 293,223 |
| 2023-11-22 | $22.33 | $22.34 | $21.56 | $21.91 | $21.91 | 313,748 |
| 2023-11-21 | $21.69 | $22.41 | $21.60 | $21.87 | $21.87 | 579,863 |
| 2023-11-20 | $22.00 | $22.75 | $21.68 | $22.01 | $22.01 | 598,229 |
| 2023-11-17 | $21.62 | $22.23 | $21.33 | $21.95 | $21.95 | 744,911 |
| 2023-11-16 | $21.68 | $21.98 | $20.79 | $21.35 | $21.35 | 650,422 |
| 2023-11-15 | $21.94 | $23.09 | $21.83 | $21.84 | $21.84 | 1,042,772 |
| 2023-11-14 | $20.76 | $22.12 | $20.47 | $22.10 | $22.10 | 1,609,686 |
| 2023-11-13 | $18.45 | $19.52 | $18.01 | $19.51 | $19.51 | 592,348 |
| 2023-11-10 | $18.33 | $18.86 | $17.85 | $18.55 | $18.55 | 633,794 |
| 2023-11-09 | $19.65 | $19.77 | $18.11 | $18.17 | $18.17 | 710,192 |
| 2023-11-08 | $20.95 | $21.10 | $19.43 | $19.57 | $19.57 | 494,846 |
| 2023-11-07 | $20.25 | $20.57 | $19.76 | $20.47 | $20.47 | 650,162 |
| 2023-11-06 | $21.01 | $21.39 | $19.72 | $19.93 | $19.93 | 1,005,534 |
| 2023-11-03 | $19.75 | $21.46 | $19.75 | $20.98 | $20.98 | 1,906,482 |
| 2023-11-02 | $19.55 | $19.72 | $18.98 | $19.21 | $19.21 | 993,412 |
| 2023-11-01 | $18.06 | $19.07 | $17.91 | $19.00 | $19.00 | 785,132 |
| 2023-10-31 | $18.37 | $18.37 | $17.52 | $18.10 | $18.10 | 1,039,473 |
| 2023-10-30 | $17.87 | $18.57 | $17.87 | $18.41 | $18.41 | 640,006 |
| 2023-10-27 | $18.11 | $18.11 | $17.62 | $17.75 | $17.75 | 1,020,115 |
| 2023-10-26 | $18.07 | $18.73 | $18.00 | $18.07 | $18.07 | 1,354,372 |
| 2023-10-25 | $17.94 | $18.30 | $17.38 | $18.02 | $18.02 | 1,004,046 |
| 2023-10-24 | $17.90 | $18.66 | $17.56 | $17.85 | $17.85 | 1,504,469 |
| 2023-10-23 | $17.00 | $17.29 | $16.66 | $16.82 | $16.82 | 732,243 |
| 2023-10-20 | $17.13 | $17.55 | $16.96 | $17.16 | $17.16 | 572,753 |
| 2023-10-19 | $16.80 | $17.15 | $16.55 | $17.06 | $17.06 | 600,015 |
| 2023-10-18 | $17.22 | $17.24 | $16.72 | $16.78 | $16.78 | 775,883 |
| 2023-10-17 | $16.95 | $17.86 | $16.95 | $17.47 | $17.47 | 440,100 |
| 2023-10-16 | $17.49 | $17.88 | $16.95 | $17.46 | $17.46 | 417,353 |
| 2023-10-13 | $17.50 | $17.77 | $17.20 | $17.55 | $17.55 | 814,937 |
| 2023-10-12 | $17.92 | $17.95 | $17.35 | $17.46 | $17.46 | 828,960 |
| 2023-10-11 | $18.93 | $19.18 | $17.76 | $17.98 | $17.98 | 714,463 |
| 2023-10-10 | $18.62 | $19.43 | $18.61 | $18.93 | $18.93 | 1,111,504 |
| 2023-10-09 | $18.72 | $18.72 | $17.78 | $18.56 | $18.56 | 634,631 |
| 2023-10-06 | $19.03 | $19.39 | $18.90 | $19.02 | $19.02 | 968,023 |
| 2023-10-05 | $18.70 | $19.42 | $18.31 | $19.28 | $19.28 | 1,000,264 |
| 2023-10-04 | $18.89 | $19.18 | $18.70 | $18.74 | $18.74 | 805,340 |
| 2023-10-03 | $19.01 | $19.60 | $18.80 | $18.87 | $18.87 | 1,310,447 |
| 2023-10-02 | $20.55 | $20.55 | $19.28 | $19.45 | $19.45 | 1,435,553 |
| 2023-09-29 | $20.96 | $21.23 | $20.12 | $20.49 | $20.49 | 962,622 |
| 2023-09-28 | $21.30 | $21.30 | $19.81 | $20.74 | $20.74 | 921,636 |
| 2023-09-27 | $20.86 | $22.14 | $20.80 | $21.29 | $21.29 | 849,760 |
| 2023-09-26 | $20.43 | $21.50 | $20.23 | $20.57 | $20.57 | 966,848 |
| 2023-09-25 | $20.20 | $20.76 | $19.90 | $20.42 | $20.42 | 616,589 |
| 2023-09-22 | $21.07 | $21.16 | $20.13 | $20.40 | $20.40 | 985,535 |
| 2023-09-21 | $21.52 | $21.74 | $20.76 | $20.84 | $20.84 | 1,523,587 |
| 2023-09-20 | $23.17 | $23.84 | $21.93 | $21.96 | $21.96 | 1,271,963 |
| 2023-09-19 | $23.11 | $23.31 | $22.15 | $22.98 | $22.98 | 1,450,736 |
| 2023-09-18 | $23.36 | $23.65 | $23.02 | $23.18 | $23.18 | 1,498,646 |
| 2023-09-15 | $24.05 | $24.34 | $23.12 | $23.45 | $23.45 | 2,564,780 |
| 2023-09-14 | $21.37 | $24.65 | $20.22 | $24.05 | $24.05 | 7,560,878 |
| 2023-09-13 | $21.44 | $22.32 | $19.67 | $21.23 | $21.23 | 23,716,205 |
| 2023-09-12 | $15.63 | $15.75 | $15.27 | $15.29 | $15.29 | 1,126,983 |
| 2023-09-11 | $15.77 | $15.78 | $15.36 | $15.53 | $15.53 | 273,003 |
| 2023-09-08 | $15.87 | $15.90 | $15.48 | $15.64 | $15.64 | 391,702 |
| 2023-09-07 | $16.19 | $16.46 | $15.85 | $15.88 | $15.88 | 377,011 |
| 2023-09-06 | $15.85 | $16.33 | $15.55 | $16.30 | $16.30 | 319,261 |
| 2023-09-05 | $15.94 | $16.00 | $15.60 | $15.82 | $15.82 | 530,675 |
| 2023-09-01 | $15.82 | $16.15 | $15.78 | $16.00 | $16.00 | 394,663 |
| 2023-08-31 | $16.14 | $16.26 | $15.63 | $15.65 | $15.65 | 497,208 |
| 2023-08-30 | $16.11 | $16.14 | $15.90 | $16.09 | $16.09 | 289,992 |
| 2023-08-29 | $15.91 | $16.17 | $15.80 | $16.07 | $16.07 | 350,738 |
| 2023-08-28 | $15.98 | $16.16 | $15.62 | $15.87 | $15.87 | 269,068 |
| 2023-08-25 | $15.63 | $15.92 | $15.13 | $15.84 | $15.84 | 418,044 |
| 2023-08-24 | $15.91 | $15.97 | $15.31 | $15.53 | $15.53 | 436,194 |
| 2023-08-23 | $15.91 | $16.19 | $15.83 | $15.86 | $15.86 | 338,349 |
| 2023-08-22 | $15.88 | $16.09 | $15.53 | $15.88 | $15.88 | 626,799 |
| 2023-08-21 | $15.06 | $16.22 | $14.89 | $15.88 | $15.88 | 876,008 |
| 2023-08-18 | $15.15 | $15.58 | $15.04 | $15.07 | $15.07 | 381,714 |
| 2023-08-17 | $15.79 | $15.85 | $15.30 | $15.33 | $15.33 | 406,055 |
| 2023-08-16 | $16.16 | $16.16 | $15.57 | $15.78 | $15.78 | 419,253 |
| 2023-08-15 | $16.59 | $16.68 | $16.11 | $16.24 | $16.24 | 386,131 |
| 2023-08-14 | $16.31 | $16.84 | $15.81 | $16.71 | $16.71 | 464,370 |
| 2023-08-11 | $16.58 | $16.68 | $16.18 | $16.52 | $16.52 | 364,252 |
| 2023-08-10 | $16.56 | $17.03 | $16.12 | $16.78 | $16.78 | 601,115 |
| 2023-08-09 | $16.66 | $17.07 | $16.48 | $16.96 | $16.96 | 521,137 |
| 2023-08-08 | $16.72 | $16.96 | $16.25 | $16.64 | $16.64 | 665,036 |
| 2023-08-07 | $17.42 | $17.45 | $16.60 | $16.75 | $16.75 | 730,811 |
| 2023-08-04 | $17.72 | $17.95 | $17.38 | $17.40 | $17.40 | 302,573 |
| 2023-08-03 | $17.66 | $18.07 | $17.58 | $17.72 | $17.72 | 1,256,052 |
| 2023-08-02 | $17.62 | $17.99 | $17.39 | $17.81 | $17.81 | 331,816 |
| 2023-08-01 | $17.93 | $17.94 | $17.49 | $17.87 | $17.87 | 334,448 |
| 2023-07-31 | $18.16 | $18.57 | $17.97 | $18.05 | $18.05 | 391,717 |
| 2023-07-28 | $17.21 | $18.30 | $17.21 | $18.03 | $18.03 | 713,840 |
| 2023-07-27 | $17.59 | $17.59 | $16.86 | $16.97 | $16.97 | 416,466 |
| 2023-07-26 | $17.36 | $17.49 | $17.13 | $17.32 | $17.32 | 479,853 |
| 2023-07-25 | $17.88 | $18.03 | $17.35 | $17.39 | $17.39 | 423,966 |
| 2023-07-24 | $18.50 | $18.66 | $17.70 | $17.88 | $17.88 | 677,002 |
| 2023-07-21 | $18.53 | $18.72 | $18.21 | $18.47 | $18.47 | 502,136 |
| 2023-07-20 | $19.13 | $19.32 | $18.31 | $18.42 | $18.42 | 683,744 |
| 2023-07-19 | $19.15 | $19.50 | $19.08 | $19.13 | $19.13 | 703,282 |
| 2023-07-18 | $19.50 | $19.66 | $19.01 | $19.04 | $19.04 | 1,071,963 |
| 2023-07-17 | $19.77 | $20.35 | $19.48 | $19.49 | $19.49 | 678,601 |
| 2023-07-14 | $19.91 | $20.04 | $19.44 | $19.72 | $19.72 | 345,354 |
| 2023-07-13 | $19.95 | $20.10 | $19.66 | $19.92 | $19.92 | 401,699 |
| 2023-07-12 | $19.79 | $20.20 | $19.72 | $19.94 | $19.94 | 761,833 |
| 2023-07-11 | $19.60 | $19.75 | $19.20 | $19.45 | $19.45 | 470,715 |
| 2023-07-10 | $18.84 | $19.69 | $18.75 | $19.57 | $19.57 | 537,828 |
| 2023-07-07 | $19.23 | $19.57 | $18.73 | $18.88 | $18.88 | 442,789 |
| 2023-07-06 | $19.68 | $19.68 | $18.96 | $19.20 | $19.20 | 401,596 |
| 2023-07-05 | $19.95 | $20.23 | $19.73 | $19.96 | $19.96 | 412,415 |
| 2023-07-03 | $19.86 | $20.13 | $19.70 | $19.96 | $19.96 | 255,983 |
| 2023-06-30 | $20.34 | $20.56 | $19.78 | $19.87 | $19.87 | 1,080,235 |
| 2023-06-29 | $20.68 | $20.70 | $19.96 | $20.05 | $20.05 | 519,302 |
| 2023-06-28 | $20.18 | $21.06 | $20.03 | $20.66 | $20.66 | 537,496 |
| 2023-06-27 | $19.84 | $20.21 | $19.64 | $20.10 | $20.10 | 565,556 |
| 2023-06-26 | $20.65 | $20.79 | $19.80 | $19.83 | $19.83 | 877,046 |
| 2023-06-23 | $21.25 | $21.25 | $20.35 | $20.69 | $20.69 | 2,880,741 |
| 2023-06-22 | $21.61 | $21.85 | $21.24 | $21.56 | $21.56 | 560,732 |
| 2023-06-21 | $22.36 | $22.41 | $21.61 | $21.79 | $21.79 | 389,517 |
| 2023-06-20 | $21.83 | $22.75 | $21.16 | $22.59 | $22.59 | 716,614 |
| 2023-06-16 | $23.06 | $23.06 | $21.75 | $21.90 | $21.90 | 2,576,518 |
| 2023-06-15 | $22.47 | $22.76 | $22.15 | $22.75 | $22.75 | 675,075 |
| 2023-06-14 | $23.38 | $23.55 | $22.32 | $22.69 | $22.69 | 532,718 |
| 2023-06-13 | $22.97 | $23.46 | $22.66 | $23.32 | $23.32 | 754,972 |
| 2023-06-12 | $23.72 | $23.94 | $22.78 | $22.91 | $22.91 | 738,897 |
| 2023-06-09 | $23.54 | $24.53 | $23.15 | $23.60 | $23.60 | 1,089,711 |
| 2023-06-08 | $23.39 | $23.64 | $22.75 | $23.46 | $23.46 | 480,672 |
| 2023-06-07 | $23.27 | $23.60 | $22.62 | $23.21 | $23.21 | 594,401 |
| 2023-06-06 | $22.40 | $23.44 | $22.40 | $23.17 | $23.17 | 801,722 |
| 2023-06-05 | $21.79 | $22.70 | $21.54 | $22.48 | $22.48 | 736,735 |
| 2023-06-02 | $21.26 | $21.88 | $21.07 | $21.84 | $21.84 | 602,612 |
| 2023-06-01 | $20.87 | $21.53 | $20.36 | $20.93 | $20.93 | 502,847 |
| 2023-05-31 | $20.60 | $21.51 | $19.96 | $20.93 | $20.93 | 664,772 |
| 2023-05-30 | $21.25 | $21.89 | $20.46 | $20.65 | $20.65 | 574,207 |
| 2023-05-26 | $20.81 | $21.24 | $20.61 | $21.20 | $21.20 | 453,051 |
| 2023-05-25 | $21.67 | $21.67 | $20.81 | $20.87 | $20.87 | 480,112 |
| 2023-05-24 | $22.04 | $22.35 | $21.34 | $21.54 | $21.54 | 710,653 |
| 2023-05-23 | $21.87 | $23.11 | $21.84 | $22.24 | $22.24 | 680,334 |
| 2023-05-22 | $21.96 | $22.40 | $21.70 | $21.91 | $21.91 | 554,918 |
| 2023-05-19 | $21.79 | $22.06 | $21.18 | $21.92 | $21.92 | 667,156 |
| 2023-05-18 | $21.57 | $21.59 | $20.64 | $21.29 | $21.29 | 500,030 |
| 2023-05-17 | $21.52 | $21.96 | $20.90 | $21.56 | $21.56 | 407,445 |
| 2023-05-16 | $21.33 | $21.69 | $21.06 | $21.39 | $21.39 | 654,433 |
| 2023-05-15 | $20.10 | $22.37 | $20.10 | $21.77 | $21.77 | 1,077,739 |
| 2023-05-12 | $20.42 | $20.53 | $19.81 | $19.96 | $19.96 | 543,570 |
| 2023-05-11 | $20.67 | $20.81 | $20.06 | $20.31 | $20.31 | 660,848 |
| 2023-05-10 | $21.18 | $21.29 | $20.62 | $20.93 | $20.93 | 595,109 |
| 2023-05-09 | $21.22 | $21.22 | $19.82 | $20.67 | $20.67 | 547,454 |
| 2023-05-08 | $21.56 | $21.70 | $20.76 | $21.36 | $21.36 | 844,571 |
| 2023-05-05 | $19.00 | $21.55 | $18.93 | $21.00 | $21.00 | 1,498,133 |
| 2023-05-04 | $17.65 | $18.95 | $17.15 | $18.69 | $18.69 | 1,033,281 |
| 2023-05-03 | $17.77 | $18.19 | $17.50 | $17.76 | $17.76 | 684,582 |
| 2023-05-02 | $18.29 | $18.50 | $17.34 | $17.64 | $17.64 | 644,282 |
| 2023-05-01 | $17.92 | $18.63 | $17.89 | $18.31 | $18.31 | 564,263 |
| 2023-04-28 | $17.43 | $18.17 | $17.21 | $17.92 | $17.92 | 408,208 |
| 2023-04-27 | $17.69 | $17.69 | $17.10 | $17.43 | $17.43 | 459,767 |
| 2023-04-26 | $17.76 | $17.88 | $17.42 | $17.53 | $17.53 | 336,531 |
| 2023-04-25 | $18.24 | $18.46 | $17.62 | $17.77 | $17.77 | 336,974 |
| 2023-04-24 | $18.43 | $18.53 | $17.93 | $18.24 | $18.24 | 570,519 |
| 2023-04-21 | $18.83 | $18.95 | $18.36 | $18.54 | $18.54 | 530,061 |
| 2023-04-20 | $19.01 | $19.12 | $18.42 | $18.55 | $18.55 | 512,822 |
| 2023-04-19 | $18.80 | $19.44 | $18.64 | $19.25 | $19.25 | 373,253 |
| 2023-04-18 | $19.35 | $19.50 | $18.67 | $19.03 | $19.03 | 518,167 |
| 2023-04-17 | $18.07 | $19.18 | $18.07 | $19.13 | $19.13 | 752,945 |
| 2023-04-14 | $18.39 | $18.58 | $17.26 | $17.84 | $17.84 | 697,702 |
| 2023-04-13 | $17.37 | $18.70 | $17.24 | $18.43 | $18.43 | 1,335,869 |
| 2023-04-12 | $17.29 | $17.76 | $17.01 | $17.14 | $17.14 | 643,520 |
| 2023-04-11 | $16.72 | $17.19 | $16.56 | $17.01 | $17.01 | 611,505 |
| 2023-04-10 | $16.82 | $16.90 | $16.36 | $16.77 | $16.77 | 548,782 |
| 2023-04-06 | $16.51 | $17.17 | $16.17 | $16.91 | $16.91 | 821,037 |
| 2023-04-05 | $17.18 | $17.65 | $16.51 | $16.59 | $16.59 | 1,546,964 |
| 2023-04-04 | $17.91 | $17.91 | $16.96 | $17.41 | $17.41 | 837,915 |
| 2023-04-03 | $17.12 | $18.10 | $17.05 | $17.88 | $17.88 | 1,489,242 |
| 2023-03-31 | $16.45 | $17.20 | $16.40 | $17.13 | $17.13 | 975,035 |
| 2023-03-30 | $16.90 | $17.11 | $16.11 | $16.29 | $16.29 | 900,649 |
| 2023-03-29 | $16.04 | $16.79 | $15.79 | $16.75 | $16.75 | 913,987 |
| 2023-03-28 | $16.52 | $16.75 | $15.79 | $15.79 | $15.79 | 785,112 |
| 2023-03-27 | $16.68 | $16.96 | $16.32 | $16.64 | $16.64 | 615,637 |
| 2023-03-24 | $16.90 | $17.19 | $16.23 | $16.67 | $16.67 | 977,290 |
| 2023-03-23 | $17.33 | $17.85 | $16.71 | $17.00 | $17.00 | 901,527 |
| 2023-03-22 | $17.78 | $17.78 | $17.11 | $17.13 | $17.13 | 883,132 |
| 2023-03-21 | $17.89 | $18.12 | $17.69 | $17.87 | $17.87 | 764,509 |
| 2023-03-20 | $17.69 | $17.82 | $17.10 | $17.67 | $17.67 | 688,487 |
| 2023-03-17 | $18.25 | $18.32 | $16.71 | $17.59 | $17.59 | 2,637,210 |
| 2023-03-16 | $17.96 | $18.92 | $17.56 | $18.59 | $18.59 | 1,246,255 |
| 2023-03-15 | $18.25 | $18.73 | $17.82 | $18.01 | $18.01 | 1,434,900 |
| 2023-03-14 | $19.88 | $20.00 | $18.49 | $18.73 | $18.73 | 2,261,461 |
| 2023-03-13 | $18.13 | $19.48 | $18.07 | $19.30 | $19.30 | 819,896 |
| 2023-03-10 | $19.54 | $19.54 | $17.39 | $18.46 | $18.46 | 1,502,584 |
| 2023-03-09 | $20.24 | $20.66 | $19.19 | $19.62 | $19.62 | 1,286,347 |
| 2023-03-08 | $20.34 | $20.65 | $20.08 | $20.41 | $20.41 | 606,921 |
| 2023-03-07 | $20.56 | $20.76 | $20.18 | $20.27 | $20.27 | 397,292 |
| 2023-03-06 | $20.90 | $20.94 | $20.24 | $20.57 | $20.57 | 851,335 |
| 2023-03-03 | $20.71 | $21.05 | $20.38 | $20.83 | $20.83 | 687,532 |
| 2023-03-02 | $20.13 | $20.70 | $19.67 | $20.62 | $20.62 | 668,548 |
| 2023-03-01 | $19.25 | $21.32 | $19.25 | $20.25 | $20.25 | 1,248,962 |
| 2023-02-28 | $17.81 | $19.53 | $17.81 | $19.21 | $19.21 | 910,399 |
| 2023-02-27 | $18.40 | $18.79 | $18.13 | $18.46 | $18.46 | 655,312 |
| 2023-02-24 | $18.31 | $18.52 | $17.93 | $18.14 | $18.14 | 693,626 |
| 2023-02-23 | $19.24 | $19.50 | $18.41 | $18.83 | $18.83 | 884,324 |
| 2023-02-22 | $18.88 | $19.35 | $18.83 | $19.20 | $19.20 | 521,888 |
| 2023-02-21 | $19.09 | $19.45 | $18.74 | $18.86 | $18.86 | 1,156,240 |
| 2023-02-17 | $19.10 | $19.52 | $18.69 | $19.49 | $19.49 | 494,433 |
| 2023-02-16 | $19.38 | $19.70 | $18.93 | $19.05 | $19.05 | 652,491 |
| 2023-02-15 | $19.58 | $20.04 | $19.20 | $19.62 | $19.62 | 618,610 |
| 2023-02-14 | $19.50 | $20.07 | $19.21 | $20.04 | $20.04 | 570,931 |
| 2023-02-13 | $19.69 | $19.89 | $19.25 | $19.61 | $19.61 | 653,688 |
| 2023-02-10 | $19.62 | $19.99 | $19.11 | $19.70 | $19.70 | 750,914 |
| 2023-02-09 | $20.25 | $20.40 | $19.69 | $19.71 | $19.71 | 392,276 |
| 2023-02-08 | $20.80 | $20.84 | $19.96 | $19.97 | $19.97 | 769,770 |
| 2023-02-07 | $20.55 | $21.01 | $20.05 | $21.00 | $21.00 | 760,636 |
| 2023-02-06 | $20.38 | $20.87 | $20.15 | $20.34 | $20.34 | 496,454 |
| 2023-02-03 | $21.87 | $22.05 | $20.51 | $20.52 | $20.52 | 893,433 |
| 2023-02-02 | $22.60 | $22.70 | $21.42 | $21.95 | $21.95 | 950,116 |
| 2023-02-01 | $22.42 | $22.74 | $21.08 | $21.99 | $21.99 | 1,040,969 |
| 2023-01-31 | $21.22 | $22.04 | $21.00 | $21.73 | $21.73 | 545,428 |
| 2023-01-30 | $21.87 | $21.98 | $21.04 | $21.22 | $21.22 | 666,071 |
| 2023-01-27 | $22.29 | $22.73 | $21.54 | $22.23 | $22.23 | 607,880 |
| 2023-01-26 | $22.94 | $22.97 | $21.65 | $22.39 | $22.39 | 566,197 |
| 2023-01-25 | $21.89 | $22.61 | $21.44 | $22.60 | $22.60 | 615,576 |
| 2023-01-24 | $20.13 | $22.09 | $19.97 | $22.02 | $22.02 | 745,930 |
| 2023-01-23 | $20.25 | $20.69 | $19.55 | $20.45 | $20.45 | 843,279 |
| 2023-01-20 | $20.34 | $20.37 | $19.58 | $20.19 | $20.19 | 901,877 |
| 2023-01-19 | $20.65 | $20.73 | $19.98 | $20.01 | $20.01 | 491,122 |
| 2023-01-18 | $22.27 | $22.57 | $20.86 | $20.88 | $20.88 | 470,145 |
| 2023-01-17 | $22.20 | $22.74 | $21.62 | $22.06 | $22.06 | 1,078,414 |
| 2023-01-13 | $21.26 | $22.67 | $21.26 | $22.37 | $22.37 | 900,270 |
| 2023-01-12 | $20.69 | $21.51 | $20.23 | $21.49 | $21.49 | 1,028,987 |
| 2023-01-11 | $19.46 | $20.49 | $18.89 | $20.47 | $20.47 | 640,754 |
| 2023-01-10 | $18.85 | $19.70 | $18.81 | $19.51 | $19.51 | 878,217 |
| 2023-01-09 | $19.68 | $19.69 | $18.69 | $18.80 | $18.80 | 723,571 |
| 2023-01-06 | $19.60 | $19.86 | $19.00 | $19.49 | $19.49 | 1,586,190 |
| 2023-01-05 | $19.34 | $19.67 | $19.10 | $19.50 | $19.50 | 613,499 |
| 2023-01-04 | $19.34 | $20.02 | $19.04 | $19.52 | $19.52 | 735,180 |
| 2023-01-03 | $19.98 | $20.08 | $18.92 | $19.16 | $19.16 | 913,923 |
| 2022-12-30 | $19.29 | $19.62 | $18.73 | $19.57 | $19.57 | 899,601 |
| 2022-12-29 | $18.41 | $19.89 | $18.04 | $19.50 | $19.50 | 900,912 |
| 2022-12-28 | $17.51 | $18.30 | $17.51 | $18.13 | $18.13 | 674,855 |
| 2022-12-27 | $18.10 | $18.30 | $17.51 | $17.62 | $17.62 | 618,567 |
| 2022-12-23 | $19.22 | $19.66 | $17.15 | $18.15 | $18.15 | 2,142,285 |
| 2022-12-22 | $20.24 | $20.48 | $16.85 | $19.20 | $19.20 | 4,594,237 |
| 2022-12-21 | $21.40 | $22.72 | $21.00 | $22.30 | $22.30 | 966,943 |
| 2022-12-20 | $20.81 | $21.59 | $20.70 | $21.14 | $21.14 | 744,079 |
| 2022-12-19 | $22.22 | $22.24 | $20.86 | $21.00 | $21.00 | 1,073,213 |
| 2022-12-16 | $21.66 | $22.82 | $21.41 | $22.24 | $22.24 | 2,142,983 |
| 2022-12-15 | $22.56 | $23.48 | $21.85 | $22.02 | $22.02 | 994,582 |
| 2022-12-14 | $21.49 | $22.89 | $21.09 | $22.76 | $22.76 | 1,331,648 |
| 2022-12-13 | $21.00 | $21.89 | $20.34 | $21.50 | $21.50 | 1,145,104 |
| 2022-12-12 | $19.16 | $20.64 | $18.84 | $20.25 | $20.25 | 1,300,392 |
| 2022-12-09 | $18.52 | $19.70 | $18.38 | $19.00 | $19.00 | 992,239 |
| 2022-12-08 | $18.82 | $19.08 | $18.21 | $18.60 | $18.60 | 645,216 |
| 2022-12-07 | $19.15 | $19.30 | $18.15 | $18.66 | $18.66 | 712,758 |
| 2022-12-06 | $19.04 | $19.30 | $18.50 | $19.21 | $19.21 | 847,796 |
| 2022-12-05 | $19.88 | $19.88 | $18.57 | $19.03 | $19.03 | 859,020 |
| 2022-12-02 | $18.08 | $20.10 | $17.89 | $19.88 | $19.88 | 942,946 |
| 2022-12-01 | $18.94 | $19.37 | $17.98 | $18.39 | $18.39 | 593,809 |
| 2022-11-30 | $18.43 | $19.00 | $17.54 | $18.88 | $18.88 | 1,187,373 |
| 2022-11-29 | $17.66 | $18.55 | $17.66 | $18.08 | $18.08 | 456,998 |
| 2022-11-28 | $18.28 | $18.62 | $17.38 | $17.53 | $17.53 | 637,994 |
| 2022-11-25 | $18.14 | $18.69 | $17.58 | $18.60 | $18.60 | 266,722 |
| 2022-11-23 | $18.07 | $18.92 | $18.02 | $18.19 | $18.19 | 449,602 |
| 2022-11-22 | $17.04 | $18.10 | $16.65 | $18.07 | $18.07 | 630,210 |
| 2022-11-21 | $17.03 | $17.82 | $16.77 | $17.06 | $17.06 | 545,236 |
| 2022-11-18 | $17.66 | $17.66 | $16.95 | $17.18 | $17.18 | 712,038 |
| 2022-11-17 | $19.02 | $19.24 | $16.89 | $17.17 | $17.17 | 1,085,234 |
| 2022-11-16 | $20.62 | $21.19 | $19.33 | $19.46 | $19.46 | 830,589 |
| 2022-11-15 | $20.90 | $21.45 | $19.91 | $20.70 | $20.70 | 886,812 |
| 2022-11-14 | $19.18 | $20.65 | $19.18 | $20.26 | $20.26 | 707,735 |
| 2022-11-11 | $17.98 | $19.71 | $17.87 | $19.54 | $19.54 | 976,814 |
| 2022-11-10 | $16.98 | $18.20 | $16.62 | $18.02 | $18.02 | 1,135,719 |
| 2022-11-09 | $16.02 | $16.34 | $15.65 | $16.00 | $16.00 | 604,946 |
| 2022-11-08 | $17.30 | $17.30 | $15.74 | $16.14 | $16.14 | 1,040,643 |
| 2022-11-07 | $17.09 | $17.20 | $15.99 | $16.24 | $16.24 | 838,909 |
| 2022-11-04 | $17.51 | $17.81 | $14.86 | $17.01 | $17.01 | 1,110,456 |
| 2022-11-03 | $17.75 | $18.63 | $17.55 | $17.78 | $17.78 | 522,539 |
| 2022-11-02 | $18.74 | $19.37 | $18.08 | $18.09 | $18.09 | 769,634 |
| 2022-11-01 | $19.34 | $19.90 | $18.82 | $19.00 | $19.00 | 580,561 |
| 2022-10-31 | $18.90 | $19.24 | $18.54 | $18.66 | $18.66 | 567,010 |
| 2022-10-28 | $17.99 | $18.98 | $17.64 | $18.94 | $18.94 | 640,135 |
| 2022-10-27 | $18.56 | $19.02 | $17.95 | $18.04 | $18.04 | 601,187 |
| 2022-10-26 | $17.01 | $19.29 | $16.85 | $18.37 | $18.37 | 985,522 |
| 2022-10-25 | $16.56 | $17.79 | $16.56 | $17.11 | $17.11 | 794,148 |
| 2022-10-24 | $17.71 | $17.74 | $15.60 | $16.37 | $16.37 | 957,386 |
| 2022-10-21 | $17.62 | $17.71 | $16.97 | $17.57 | $17.57 | 654,136 |
| 2022-10-20 | $16.91 | $18.18 | $16.75 | $17.48 | $17.48 | 594,304 |
| 2022-10-19 | $17.37 | $17.79 | $16.61 | $16.80 | $16.80 | 1,072,168 |
| 2022-10-18 | $18.00 | $18.07 | $17.41 | $17.61 | $17.61 | 660,385 |
| 2022-10-17 | $16.76 | $17.70 | $16.52 | $17.50 | $17.50 | 805,205 |
| 2022-10-14 | $16.95 | $17.27 | $16.30 | $16.34 | $16.34 | 657,933 |
| 2022-10-13 | $16.41 | $17.11 | $16.41 | $16.82 | $16.82 | 680,945 |
| 2022-10-12 | $17.33 | $17.58 | $16.54 | $17.23 | $17.23 | 739,726 |
| 2022-10-11 | $16.71 | $17.00 | $16.04 | $16.48 | $16.48 | 800,100 |
| 2022-10-10 | $17.00 | $17.10 | $16.44 | $16.72 | $16.72 | 798,570 |
| 2022-10-07 | $17.65 | $17.96 | $17.02 | $17.08 | $17.08 | 965,323 |
| 2022-10-06 | $17.22 | $18.50 | $17.16 | $18.02 | $18.02 | 1,310,024 |
| 2022-10-05 | $16.70 | $17.25 | $16.28 | $17.19 | $17.19 | 1,535,485 |
| 2022-10-04 | $16.45 | $17.67 | $16.45 | $17.22 | $17.22 | 3,787,828 |
| 2022-10-03 | $16.28 | $16.69 | $15.19 | $15.50 | $15.50 | 1,292,159 |
| 2022-09-30 | $14.42 | $16.02 | $14.35 | $15.96 | $15.96 | 2,718,899 |
| 2022-09-29 | $14.14 | $14.30 | $13.80 | $14.04 | $14.04 | 923,561 |
| 2022-09-28 | $13.68 | $14.42 | $13.68 | $14.30 | $14.30 | 1,293,937 |
| 2022-09-27 | $13.11 | $13.66 | $13.04 | $13.48 | $13.48 | 1,307,787 |
| 2022-09-26 | $12.33 | $13.08 | $12.25 | $12.55 | $12.55 | 1,127,118 |
| 2022-09-23 | $12.60 | $12.80 | $11.78 | $12.37 | $12.37 | 1,210,106 |
| 2022-09-22 | $12.44 | $12.72 | $12.13 | $12.63 | $12.63 | 904,423 |
| 2022-09-21 | $13.63 | $13.71 | $12.54 | $12.54 | $12.54 | 1,175,484 |
| 2022-09-20 | $13.70 | $14.24 | $13.38 | $13.69 | $13.69 | 1,176,320 |
| 2022-09-19 | $13.60 | $14.01 | $13.28 | $13.97 | $13.97 | 1,079,167 |
| 2022-09-16 | $15.20 | $15.38 | $13.85 | $13.99 | $13.99 | 2,849,047 |
| 2022-09-15 | $14.71 | $15.67 | $14.43 | $15.58 | $15.58 | 2,736,505 |
| 2022-09-14 | $14.11 | $14.86 | $13.61 | $14.83 | $14.83 | 1,338,073 |
| 2022-09-13 | $15.24 | $15.49 | $13.51 | $13.91 | $13.91 | 1,861,341 |
| 2022-09-12 | $16.08 | $16.31 | $15.69 | $16.07 | $16.07 | 761,835 |
| 2022-09-09 | $15.85 | $16.29 | $15.71 | $16.02 | $16.02 | 856,763 |
| 2022-09-08 | $15.56 | $16.05 | $15.35 | $15.72 | $15.72 | 1,184,520 |
| 2022-09-07 | $14.70 | $16.01 | $14.65 | $15.80 | $15.80 | 605,960 |
| 2022-09-06 | $15.58 | $15.58 | $14.59 | $14.66 | $14.66 | 740,996 |
| 2022-09-02 | $15.77 | $16.16 | $15.42 | $15.54 | $15.54 | 498,331 |
| 2022-09-01 | $15.16 | $15.80 | $14.58 | $15.77 | $15.77 | 612,856 |
| 2022-08-31 | $15.70 | $15.93 | $15.10 | $15.41 | $15.41 | 777,327 |
| 2022-08-30 | $15.79 | $16.04 | $15.06 | $15.34 | $15.34 | 720,631 |
| 2022-08-29 | $15.82 | $16.21 | $15.40 | $15.56 | $15.56 | 599,456 |
| 2022-08-26 | $18.29 | $18.29 | $16.16 | $16.21 | $16.21 | 809,449 |
| 2022-08-25 | $18.37 | $18.73 | $17.88 | $18.41 | $18.41 | 519,622 |
| 2022-08-24 | $16.84 | $18.02 | $16.52 | $17.95 | $17.95 | 487,871 |
| 2022-08-23 | $16.41 | $17.13 | $16.10 | $16.90 | $16.90 | 443,214 |
| 2022-08-22 | $16.44 | $16.69 | $16.20 | $16.41 | $16.41 | 568,896 |
| 2022-08-19 | $16.94 | $17.26 | $16.61 | $16.85 | $16.85 | 450,932 |
| 2022-08-18 | $17.46 | $17.46 | $16.55 | $17.34 | $17.34 | 398,505 |
| 2022-08-17 | $17.67 | $18.03 | $17.15 | $17.64 | $17.64 | 614,895 |
| 2022-08-16 | $18.12 | $18.47 | $17.62 | $17.93 | $17.93 | 518,459 |
| 2022-08-15 | $17.46 | $18.65 | $17.15 | $18.32 | $18.32 | 669,352 |
| 2022-08-12 | $16.66 | $17.53 | $16.50 | $17.47 | $17.47 | 578,131 |
| 2022-08-11 | $16.89 | $17.50 | $16.23 | $16.43 | $16.43 | 554,574 |
| 2022-08-10 | $16.87 | $17.15 | $16.23 | $16.91 | $16.91 | 541,583 |
| 2022-08-09 | $15.58 | $16.40 | $15.14 | $16.23 | $16.23 | 687,470 |
| 2022-08-08 | $16.01 | $16.01 | $15.16 | $15.84 | $15.84 | 640,751 |
| 2022-08-05 | $14.68 | $15.57 | $14.25 | $15.56 | $15.56 | 791,845 |
| 2022-08-04 | $14.76 | $15.13 | $14.44 | $15.10 | $15.10 | 967,814 |
| 2022-08-03 | $14.16 | $15.13 | $14.16 | $14.50 | $14.50 | 735,100 |
| 2022-08-02 | $13.46 | $14.11 | $13.34 | $13.80 | $13.80 | 731,737 |
| 2022-08-01 | $14.37 | $14.54 | $13.56 | $13.74 | $13.74 | 1,140,729 |
| 2022-07-29 | $14.91 | $14.91 | $13.84 | $14.50 | $14.50 | 865,274 |
| 2022-07-28 | $15.08 | $15.36 | $14.46 | $14.81 | $14.81 | 585,029 |
| 2022-07-27 | $15.50 | $15.50 | $14.59 | $15.20 | $15.20 | 957,285 |
| 2022-07-26 | $16.88 | $16.90 | $14.64 | $15.13 | $15.13 | 928,558 |
| 2022-07-25 | $16.70 | $16.88 | $16.19 | $16.77 | $16.77 | 397,207 |
| 2022-07-22 | $17.44 | $17.44 | $16.48 | $16.69 | $16.69 | 414,008 |
| 2022-07-21 | $17.06 | $17.37 | $16.91 | $17.23 | $17.23 | 261,352 |
| 2022-07-20 | $16.72 | $17.84 | $16.04 | $17.12 | $17.12 | 1,092,613 |
| 2022-07-19 | $16.11 | $17.39 | $15.88 | $16.70 | $16.70 | 533,505 |
| 2022-07-18 | $16.39 | $16.87 | $15.64 | $15.85 | $15.85 | 921,364 |
| 2022-07-15 | $16.71 | $16.71 | $15.54 | $16.12 | $16.12 | 517,471 |
| 2022-07-14 | $16.49 | $16.66 | $15.73 | $16.29 | $16.29 | 734,061 |
| 2022-07-13 | $15.34 | $17.60 | $14.81 | $16.72 | $16.72 | 1,235,734 |
| 2022-07-12 | $15.22 | $16.18 | $14.56 | $16.09 | $16.09 | 918,617 |
| 2022-07-11 | $16.34 | $16.47 | $15.04 | $15.24 | $15.24 | 1,220,818 |
| 2022-07-08 | $16.47 | $16.93 | $15.98 | $16.66 | $16.66 | 844,013 |
| 2022-07-07 | $16.20 | $16.55 | $15.68 | $16.15 | $16.15 | 991,161 |
| 2022-07-06 | $15.55 | $16.36 | $15.44 | $16.15 | $16.15 | 916,581 |
| 2022-07-05 | $14.05 | $15.65 | $14.00 | $15.53 | $15.53 | 704,943 |
| 2022-07-01 | $13.76 | $14.68 | $13.52 | $14.45 | $14.45 | 1,012,023 |
| 2022-06-30 | $12.60 | $13.87 | $12.49 | $13.76 | $13.76 | 714,151 |
| 2022-06-29 | $12.74 | $13.26 | $12.51 | $13.03 | $13.03 | 560,204 |
| 2022-06-28 | $13.75 | $13.80 | $12.71 | $12.87 | $12.87 | 574,719 |
| 2022-06-27 | $14.19 | $14.19 | $13.21 | $13.71 | $13.71 | 572,065 |
| 2022-06-24 | $13.95 | $14.32 | $13.45 | $13.95 | $13.95 | 2,230,641 |
| 2022-06-23 | $11.85 | $13.96 | $11.85 | $13.91 | $13.91 | 1,045,779 |
| 2022-06-22 | $11.26 | $12.56 | $11.26 | $12.00 | $12.00 | 895,229 |
| 2022-06-21 | $11.56 | $12.30 | $11.42 | $11.61 | $11.61 | 919,980 |
| 2022-06-17 | $9.97 | $11.31 | $9.97 | $11.04 | $11.04 | 1,839,592 |
| 2022-06-16 | $10.43 | $10.43 | $9.50 | $9.80 | $9.80 | 681,691 |
| 2022-06-15 | $10.79 | $11.10 | $10.36 | $10.98 | $10.98 | 822,485 |
| 2022-06-14 | $10.96 | $11.11 | $10.37 | $10.59 | $10.59 | 603,877 |
| 2022-06-13 | $11.14 | $11.28 | $10.10 | $10.77 | $10.77 | 890,138 |
| 2022-06-10 | $12.21 | $12.52 | $11.51 | $11.80 | $11.80 | 760,779 |
| 2022-06-09 | $13.29 | $13.44 | $12.64 | $12.67 | $12.67 | 483,412 |
| 2022-06-08 | $13.43 | $14.15 | $13.30 | $13.48 | $13.48 | 575,101 |
| 2022-06-07 | $12.50 | $13.70 | $12.36 | $13.60 | $13.60 | 714,456 |
| 2022-06-06 | $14.31 | $14.32 | $12.47 | $12.82 | $12.82 | 1,159,131 |
| 2022-06-03 | $11.79 | $13.66 | $11.62 | $13.43 | $13.43 | 1,274,222 |
| 2022-06-02 | $11.09 | $12.24 | $10.90 | $11.98 | $11.98 | 782,753 |
| 2022-06-01 | $12.00 | $12.16 | $11.02 | $11.20 | $11.20 | 1,606,603 |
| 2022-05-31 | $11.56 | $12.42 | $11.42 | $11.85 | $11.85 | 1,061,903 |
| 2022-05-27 | $10.32 | $11.60 | $9.87 | $11.56 | $11.56 | 874,326 |
| 2022-05-26 | $9.95 | $11.07 | $9.79 | $10.24 | $10.24 | 1,980,221 |
| 2022-05-25 | $9.97 | $10.30 | $9.67 | $9.91 | $9.91 | 630,202 |
| 2022-05-24 | $10.64 | $10.69 | $9.83 | $9.99 | $9.99 | 848,161 |
| 2022-05-23 | $10.81 | $11.17 | $10.71 | $10.84 | $10.84 | 473,448 |
| 2022-05-20 | $10.48 | $11.26 | $10.20 | $10.70 | $10.70 | 1,191,732 |
| 2022-05-19 | $10.04 | $10.58 | $9.49 | $9.99 | $9.99 | 2,017,533 |
| 2022-05-18 | $10.26 | $10.70 | $9.70 | $9.94 | $9.94 | 531,338 |
| 2022-05-17 | $9.45 | $10.80 | $9.45 | $10.78 | $10.78 | 1,258,563 |
| 2022-05-16 | $9.13 | $9.57 | $8.94 | $9.06 | $9.06 | 1,321,139 |
| 2022-05-13 | $8.34 | $9.32 | $8.04 | $9.09 | $9.09 | 851,930 |
| 2022-05-12 | $7.84 | $8.62 | $7.57 | $8.04 | $8.04 | 1,023,838 |
| 2022-05-11 | $9.14 | $9.27 | $7.88 | $7.96 | $7.96 | 890,882 |
| 2022-05-10 | $8.79 | $9.45 | $8.30 | $9.23 | $9.23 | 1,515,659 |
| 2022-05-09 | $9.14 | $9.38 | $8.21 | $8.26 | $8.26 | 1,293,589 |
| 2022-05-06 | $10.19 | $10.29 | $9.29 | $9.45 | $9.45 | 664,427 |
| 2022-05-05 | $10.92 | $11.14 | $9.81 | $10.00 | $10.00 | 782,667 |
| 2022-05-04 | $10.71 | $11.25 | $10.06 | $11.15 | $11.15 | 639,190 |
| 2022-05-03 | $10.71 | $11.06 | $10.56 | $10.70 | $10.70 | 350,995 |
| 2022-05-02 | $10.19 | $10.94 | $10.15 | $10.69 | $10.69 | 827,109 |
| 2022-04-29 | $10.51 | $10.96 | $10.17 | $10.28 | $10.28 | 528,903 |
| 2022-04-28 | $10.90 | $10.97 | $9.95 | $10.56 | $10.56 | 849,688 |
| 2022-04-27 | $11.24 | $11.54 | $10.75 | $10.77 | $10.77 | 364,402 |
| 2022-04-26 | $11.99 | $12.25 | $11.18 | $11.27 | $11.27 | 527,297 |
| 2022-04-25 | $12.23 | $12.72 | $11.90 | $12.17 | $12.17 | 487,145 |
| 2022-04-22 | $12.40 | $12.83 | $12.10 | $12.27 | $12.27 | 387,969 |
| 2022-04-21 | $14.05 | $14.46 | $12.45 | $12.51 | $12.51 | 1,747,358 |
| 2022-04-20 | $13.76 | $13.90 | $13.42 | $13.68 | $13.68 | 276,455 |
| 2022-04-19 | $13.09 | $13.75 | $12.99 | $13.64 | $13.64 | 441,798 |
| 2022-04-18 | $13.64 | $13.64 | $13.00 | $13.12 | $13.12 | 523,437 |
| 2022-04-14 | $14.16 | $14.22 | $13.50 | $13.56 | $13.56 | 371,201 |
| 2022-04-13 | $14.14 | $15.06 | $13.90 | $14.17 | $14.17 | 364,796 |
| 2022-04-12 | $14.04 | $14.46 | $13.69 | $13.94 | $13.94 | 279,226 |
| 2022-04-11 | $14.00 | $14.36 | $13.62 | $13.73 | $13.73 | 402,139 |
| 2022-04-08 | $14.98 | $15.50 | $14.17 | $14.23 | $14.23 | 267,722 |
| 2022-04-07 | $15.89 | $16.10 | $15.06 | $15.26 | $15.26 | 295,864 |
| 2022-04-06 | $16.17 | $16.37 | $15.60 | $15.98 | $15.98 | 261,445 |
| 2022-04-05 | $16.71 | $16.72 | $16.36 | $16.51 | $16.51 | 486,654 |
| 2022-04-04 | $16.26 | $16.88 | $16.26 | $16.64 | $16.64 | 325,801 |
| 2022-04-01 | $15.97 | $16.48 | $15.70 | $16.38 | $16.38 | 412,076 |
| 2022-03-31 | $16.11 | $16.45 | $15.82 | $15.86 | $15.86 | 379,855 |
| 2022-03-30 | $16.43 | $16.95 | $15.87 | $15.95 | $15.95 | 332,441 |
| 2022-03-29 | $15.66 | $16.76 | $15.66 | $16.67 | $16.67 | 579,292 |
| 2022-03-28 | $15.31 | $15.77 | $14.72 | $15.29 | $15.29 | 239,194 |
| 2022-03-25 | $16.13 | $16.13 | $15.10 | $15.16 | $15.16 | 399,370 |
| 2022-03-24 | $15.63 | $16.10 | $15.37 | $16.02 | $16.02 | 269,826 |
| 2022-03-23 | $15.80 | $16.22 | $15.44 | $15.48 | $15.48 | 257,247 |
| 2022-03-22 | $15.36 | $16.16 | $15.01 | $16.08 | $16.08 | 373,032 |
| 2022-03-21 | $15.77 | $15.99 | $15.01 | $15.12 | $15.12 | 239,586 |
| 2022-03-18 | $15.57 | $16.16 | $15.16 | $15.94 | $15.94 | 478,739 |
| 2022-03-17 | $14.63 | $15.52 | $14.33 | $15.48 | $15.48 | 301,812 |
| 2022-03-16 | $14.02 | $14.84 | $13.94 | $14.79 | $14.79 | 409,422 |
| 2022-03-15 | $13.23 | $14.02 | $13.12 | $13.78 | $13.78 | 467,458 |
| 2022-03-14 | $15.67 | $15.67 | $12.99 | $13.16 | $13.16 | 1,254,322 |
| 2022-03-11 | $16.93 | $17.23 | $15.66 | $15.69 | $15.69 | 469,251 |
| 2022-03-10 | $16.22 | $16.70 | $15.97 | $16.65 | $16.65 | 636,812 |
| 2022-03-09 | $15.74 | $16.83 | $15.65 | $16.67 | $16.67 | 576,565 |
| 2022-03-08 | $14.86 | $16.09 | $14.50 | $15.31 | $15.31 | 309,372 |
| 2022-03-07 | $14.74 | $15.31 | $14.68 | $14.82 | $14.82 | 415,393 |
| 2022-03-04 | $15.44 | $16.05 | $14.46 | $14.70 | $14.70 | 487,756 |
| 2022-03-03 | $17.17 | $17.17 | $15.49 | $15.72 | $15.72 | 421,539 |
| 2022-03-02 | $16.88 | $17.17 | $16.46 | $16.89 | $16.89 | 620,546 |
| 2022-03-01 | $17.91 | $17.95 | $16.49 | $16.67 | $16.67 | 341,859 |
| 2022-02-28 | $17.57 | $18.60 | $17.30 | $17.81 | $17.81 | 522,066 |
| 2022-02-25 | $18.07 | $18.35 | $17.37 | $17.85 | $17.85 | 344,411 |
| 2022-02-24 | $16.83 | $17.79 | $16.11 | $17.79 | $17.79 | 817,596 |
| 2022-02-23 | $18.16 | $18.25 | $17.02 | $17.11 | $17.11 | 281,880 |
| 2022-02-22 | $17.75 | $18.44 | $17.61 | $17.91 | $17.91 | 288,710 |
| 2022-02-18 | $18.94 | $19.25 | $17.88 | $17.99 | $17.99 | 358,943 |
| 2022-02-17 | $19.72 | $19.86 | $18.85 | $19.02 | $19.02 | 405,411 |
| 2022-02-16 | $19.77 | $20.45 | $19.14 | $20.14 | $20.14 | 375,102 |
| 2022-02-15 | $19.43 | $20.38 | $19.41 | $20.00 | $20.00 | 466,796 |
| 2022-02-14 | $18.94 | $19.34 | $18.64 | $19.05 | $19.05 | 356,793 |
| 2022-02-11 | $19.59 | $19.82 | $18.82 | $18.97 | $18.97 | 405,101 |
| 2022-02-10 | $18.78 | $20.90 | $18.42 | $19.32 | $19.32 | 976,630 |
| 2022-02-09 | $18.88 | $19.46 | $18.32 | $19.03 | $19.03 | 865,989 |
| 2022-02-08 | $17.51 | $17.70 | $16.99 | $17.48 | $17.48 | 304,791 |
| 2022-02-07 | $16.58 | $17.62 | $16.55 | $17.47 | $17.47 | 495,126 |
| 2022-02-04 | $16.20 | $16.93 | $15.75 | $16.59 | $16.59 | 640,487 |
| 2022-02-03 | $16.55 | $16.73 | $15.95 | $16.03 | $16.03 | 414,886 |
| 2022-02-02 | $17.70 | $17.70 | $16.49 | $16.55 | $16.55 | 583,716 |
| 2022-02-01 | $17.06 | $17.91 | $16.51 | $17.77 | $17.77 | 571,110 |
| 2022-01-31 | $16.01 | $16.64 | $15.79 | $16.64 | $16.64 | 555,058 |
| 2022-01-28 | $15.40 | $16.20 | $14.57 | $15.77 | $15.77 | 478,005 |
| 2022-01-27 | $16.37 | $16.75 | $15.04 | $15.15 | $15.15 | 417,640 |
| 2022-01-26 | $16.99 | $17.45 | $15.80 | $15.94 | $15.94 | 514,245 |
| 2022-01-25 | $16.23 | $16.86 | $15.75 | $16.39 | $16.39 | 424,036 |
| 2022-01-24 | $15.39 | $16.80 | $14.95 | $16.64 | $16.64 | 685,155 |
| 2022-01-21 | $16.10 | $16.72 | $15.64 | $15.69 | $15.69 | 549,057 |
| 2022-01-20 | $17.54 | $17.81 | $16.29 | $16.34 | $16.34 | 614,683 |
| 2022-01-19 | $17.30 | $18.16 | $17.16 | $17.23 | $17.23 | 315,763 |
| 2022-01-18 | $18.26 | $18.47 | $17.10 | $17.16 | $17.16 | 451,437 |
| 2022-01-14 | $18.47 | $18.83 | $17.54 | $18.77 | $18.77 | 683,984 |
| 2022-01-13 | $18.97 | $19.39 | $18.54 | $18.63 | $18.63 | 288,948 |
| 2022-01-12 | $20.66 | $20.75 | $18.90 | $18.95 | $18.95 | 290,817 |
| 2022-01-11 | $20.15 | $21.25 | $19.91 | $20.58 | $20.58 | 534,446 |
| 2022-01-10 | $20.34 | $20.54 | $19.47 | $20.05 | $20.05 | 371,337 |
| 2022-01-07 | $21.03 | $21.66 | $20.39 | $20.54 | $20.54 | 326,354 |
| 2022-01-06 | $21.55 | $21.79 | $20.52 | $20.90 | $20.90 | 419,454 |
| 2022-01-05 | $22.71 | $23.41 | $21.40 | $21.45 | $21.45 | 496,842 |
| 2022-01-04 | $23.28 | $24.18 | $22.78 | $22.83 | $22.83 | 446,254 |
| 2022-01-03 | $21.87 | $23.79 | $21.51 | $23.68 | $23.68 | 1,745,751 |
| 2021-12-31 | $22.97 | $23.46 | $21.62 | $21.83 | $21.83 | 896,215 |
| 2021-12-30 | $22.91 | $24.08 | $22.71 | $22.93 | $22.93 | 258,783 |
| 2021-12-29 | $23.23 | $23.32 | $22.38 | $22.68 | $22.68 | 1,270,531 |
| 2021-12-28 | $22.62 | $23.71 | $22.54 | $22.99 | $22.99 | 1,433,097 |
| 2021-12-27 | $24.28 | $24.39 | $22.57 | $22.80 | $22.80 | 386,165 |
| 2021-12-23 | $23.28 | $24.39 | $23.25 | $23.97 | $23.97 | 400,170 |
| 2021-12-22 | $23.09 | $23.71 | $23.00 | $23.35 | $23.35 | 365,368 |
| 2021-12-21 | $22.96 | $23.61 | $22.40 | $23.34 | $23.34 | 576,198 |
| 2021-12-20 | $22.34 | $23.33 | $21.91 | $22.67 | $22.67 | 1,100,825 |
| 2021-12-17 | $21.31 | $23.49 | $20.92 | $22.51 | $22.51 | 1,714,000 |
| 2021-12-16 | $23.43 | $23.43 | $21.41 | $21.52 | $21.52 | 434,107 |
| 2021-12-15 | $23.38 | $23.94 | $21.95 | $23.11 | $23.11 | 693,095 |
| 2021-12-14 | $22.70 | $23.37 | $22.21 | $22.84 | $22.84 | 471,448 |
| 2021-12-13 | $22.84 | $23.60 | $22.16 | $23.23 | $23.23 | 405,143 |
| 2021-12-10 | $23.46 | $24.25 | $22.49 | $22.71 | $22.71 | 270,361 |
| 2021-12-09 | $25.03 | $25.49 | $23.41 | $23.46 | $23.46 | 243,743 |
| 2021-12-08 | $24.86 | $25.62 | $23.78 | $25.39 | $25.39 | 221,417 |
| 2021-12-07 | $23.71 | $25.30 | $23.39 | $25.00 | $25.00 | 374,107 |
| 2021-12-06 | $22.66 | $23.16 | $21.38 | $23.04 | $23.04 | 362,819 |
| 2021-12-03 | $24.14 | $24.23 | $22.51 | $22.79 | $22.79 | 413,201 |
| 2021-12-02 | $23.55 | $24.33 | $23.01 | $24.10 | $24.10 | 369,383 |
| 2021-12-01 | $24.84 | $25.12 | $23.60 | $23.64 | $23.64 | 529,119 |
| 2021-11-30 | $23.44 | $24.74 | $23.28 | $24.43 | $24.43 | 474,847 |
| 2021-11-29 | $24.02 | $24.41 | $23.15 | $23.59 | $23.59 | 424,681 |
| 2021-11-26 | $24.78 | $25.12 | $23.35 | $23.67 | $23.67 | 269,235 |
| 2021-11-24 | $24.87 | $25.36 | $24.29 | $25.13 | $25.13 | 348,372 |
| 2021-11-23 | $26.49 | $26.49 | $24.64 | $25.14 | $25.14 | 575,655 |
| 2021-11-22 | $28.00 | $28.56 | $26.17 | $26.27 | $26.27 | 539,930 |
| 2021-11-19 | $26.89 | $28.08 | $26.83 | $27.87 | $27.87 | 351,353 |
| 2021-11-18 | $26.95 | $28.10 | $26.42 | $27.06 | $27.06 | 445,191 |
| 2021-11-17 | $27.30 | $27.59 | $26.56 | $26.88 | $26.88 | 374,422 |
| 2021-11-16 | $25.76 | $27.36 | $24.61 | $27.32 | $27.32 | 747,395 |
| 2021-11-15 | $34.05 | $34.05 | $25.77 | $25.90 | $25.90 | 1,233,459 |
| 2021-11-12 | $34.62 | $35.23 | $32.84 | $33.93 | $33.93 | 265,988 |
| 2021-11-11 | $35.00 | $35.52 | $34.61 | $34.92 | $34.92 | 298,016 |
| 2021-11-10 | $35.01 | $35.79 | $34.36 | $34.79 | $34.79 | 276,591 |
| 2021-11-09 | $35.32 | $35.76 | $34.80 | $35.22 | $35.22 | 307,603 |
| 2021-11-08 | $36.08 | $36.87 | $35.01 | $35.25 | $35.25 | 356,583 |
| 2021-11-05 | $36.52 | $36.52 | $35.00 | $35.89 | $35.89 | 397,058 |
| 2021-11-04 | $34.04 | $36.24 | $33.91 | $36.02 | $36.02 | 433,553 |
| 2021-11-03 | $32.35 | $34.91 | $31.35 | $34.69 | $34.69 | 455,442 |
| 2021-11-02 | $30.88 | $32.69 | $30.33 | $32.65 | $32.65 | 346,110 |
| 2021-11-01 | $29.79 | $31.27 | $29.33 | $30.98 | $30.98 | 305,279 |
| 2021-10-29 | $29.84 | $30.37 | $29.31 | $29.71 | $29.71 | 295,456 |
| 2021-10-28 | $28.98 | $30.21 | $28.68 | $30.09 | $30.09 | 272,842 |
| 2021-10-27 | $29.17 | $29.25 | $28.50 | $28.92 | $28.92 | 181,787 |
| 2021-10-26 | $29.70 | $29.80 | $29.17 | $29.32 | $29.32 | 133,502 |
| 2021-10-25 | $29.28 | $29.94 | $28.78 | $29.71 | $29.71 | 190,052 |
| 2021-10-22 | $28.73 | $29.50 | $28.23 | $29.39 | $29.39 | 203,128 |
| 2021-10-21 | $29.19 | $29.40 | $28.69 | $28.97 | $28.97 | 267,807 |
| 2021-10-20 | $29.87 | $30.30 | $28.45 | $28.99 | $28.99 | 600,063 |
| 2021-10-19 | $27.97 | $28.50 | $27.75 | $28.14 | $28.14 | 245,379 |
| 2021-10-18 | $27.64 | $28.36 | $27.29 | $27.59 | $27.59 | 273,971 |
| 2021-10-15 | $29.09 | $29.67 | $27.60 | $27.92 | $27.92 | 295,682 |
| 2021-10-14 | $28.22 | $29.16 | $27.89 | $28.60 | $28.60 | 286,651 |
| 2021-10-13 | $29.10 | $29.20 | $27.88 | $28.03 | $28.03 | 192,983 |
| 2021-10-12 | $28.91 | $29.17 | $28.40 | $29.00 | $29.00 | 227,697 |
| 2021-10-11 | $28.91 | $29.17 | $28.43 | $28.54 | $28.54 | 170,115 |
| 2021-10-08 | $29.24 | $29.97 | $28.68 | $28.88 | $28.88 | 181,798 |
| 2021-10-07 | $29.11 | $30.12 | $29.08 | $29.33 | $29.33 | 365,609 |
| 2021-10-06 | $28.90 | $29.39 | $28.61 | $28.96 | $28.96 | 407,020 |
| 2021-10-05 | $29.23 | $29.90 | $29.00 | $29.26 | $29.26 | 270,795 |
| 2021-10-04 | $30.30 | $30.50 | $28.21 | $29.00 | $29.00 | 304,473 |
| 2021-10-01 | $29.79 | $30.25 | $29.28 | $29.99 | $29.99 | 378,629 |
| 2021-09-30 | $30.32 | $31.17 | $29.69 | $29.89 | $29.89 | 267,309 |
| 2021-09-29 | $31.68 | $31.68 | $29.76 | $29.95 | $29.95 | 194,844 |
| 2021-09-28 | $32.45 | $32.55 | $30.81 | $30.96 | $30.96 | 281,496 |
| 2021-09-27 | $32.21 | $33.47 | $31.45 | $32.90 | $32.90 | 253,928 |
| 2021-09-24 | $32.70 | $32.94 | $31.76 | $32.02 | $32.02 | 224,735 |
| 2021-09-23 | $32.82 | $33.45 | $32.45 | $33.00 | $33.00 | 306,860 |
| 2021-09-22 | $32.78 | $33.02 | $32.19 | $32.43 | $32.43 | 184,531 |
| 2021-09-21 | $32.74 | $33.19 | $32.47 | $32.56 | $32.56 | 245,612 |
| 2021-09-20 | $33.49 | $33.98 | $32.34 | $32.44 | $32.44 | 462,047 |
| 2021-09-17 | $33.96 | $34.42 | $33.52 | $34.20 | $34.20 | 1,004,508 |
| 2021-09-16 | $33.95 | $34.15 | $33.05 | $33.67 | $33.67 | 368,768 |
| 2021-09-15 | $34.09 | $35.34 | $33.83 | $34.05 | $34.05 | 190,656 |
| 2021-09-14 | $35.21 | $36.14 | $34.07 | $34.15 | $34.15 | 318,448 |
| 2021-09-13 | $35.92 | $36.10 | $34.39 | $35.60 | $35.60 | 360,947 |
| 2021-09-10 | $34.81 | $35.56 | $33.83 | $35.33 | $35.33 | 475,528 |
| 2021-09-09 | $33.88 | $35.14 | $33.62 | $34.46 | $34.46 | 207,329 |
| 2021-09-08 | $35.21 | $36.26 | $33.50 | $34.11 | $34.11 | 296,764 |
| 2021-09-07 | $36.13 | $36.47 | $34.50 | $35.16 | $35.16 | 450,372 |
| 2021-09-03 | $36.24 | $36.54 | $35.52 | $35.92 | $35.92 | 308,178 |
| 2021-09-02 | $36.67 | $37.44 | $35.88 | $36.58 | $36.58 | 584,878 |
| 2021-09-01 | $34.53 | $36.70 | $34.41 | $36.58 | $36.58 | 534,055 |
| 2021-08-31 | $33.43 | $34.22 | $32.88 | $34.21 | $34.21 | 559,502 |
| 2021-08-30 | $32.75 | $34.95 | $32.70 | $33.65 | $33.65 | 1,082,269 |
| 2021-08-27 | $30.51 | $32.64 | $30.16 | $32.48 | $32.48 | 394,738 |
| 2021-08-26 | $30.86 | $31.90 | $30.08 | $30.38 | $30.38 | 383,537 |
| 2021-08-25 | $29.46 | $31.13 | $29.29 | $30.92 | $30.92 | 257,204 |
| 2021-08-24 | $30.37 | $30.38 | $29.29 | $29.63 | $29.63 | 323,686 |
| 2021-08-23 | $28.55 | $30.63 | $28.33 | $30.20 | $30.20 | 787,438 |
| 2021-08-20 | $27.33 | $29.01 | $26.87 | $28.20 | $28.20 | 571,005 |
| 2021-08-19 | $28.39 | $28.99 | $27.26 | $27.42 | $27.42 | 495,345 |
| 2021-08-18 | $30.95 | $31.35 | $28.44 | $28.66 | $28.66 | 328,723 |
| 2021-08-17 | $29.51 | $31.32 | $29.24 | $31.16 | $31.16 | 827,878 |
| 2021-08-16 | $30.75 | $31.32 | $29.06 | $30.00 | $30.00 | 1,405,662 |
| 2021-08-13 | $31.01 | $31.26 | $29.60 | $29.92 | $29.92 | 511,421 |
| 2021-08-12 | $32.25 | $32.62 | $30.34 | $30.80 | $30.80 | 462,864 |
| 2021-08-11 | $32.76 | $33.99 | $32.02 | $32.30 | $32.30 | 747,687 |
| 2021-08-10 | $35.08 | $37.00 | $32.42 | $33.03 | $33.03 | 541,389 |
| 2021-08-09 | $34.50 | $34.83 | $33.12 | $33.63 | $33.63 | 472,135 |
| 2021-08-06 | $35.93 | $35.93 | $33.76 | $34.74 | $34.74 | 414,576 |
| 2021-08-05 | $35.56 | $36.83 | $34.50 | $35.79 | $35.79 | 778,460 |
| 2021-08-04 | $35.57 | $36.32 | $34.50 | $35.12 | $35.12 | 810,061 |
| 2021-08-03 | $36.78 | $37.19 | $35.59 | $35.96 | $35.96 | 821,536 |
| 2021-08-02 | $35.91 | $37.68 | $35.91 | $36.77 | $36.77 | 287,346 |
| 2021-07-30 | $37.87 | $38.81 | $35.78 | $35.82 | $35.82 | 551,246 |
| 2021-07-29 | $39.14 | $39.69 | $37.90 | $38.04 | $38.04 | 248,300 |
| 2021-07-28 | $37.69 | $39.13 | $37.25 | $38.90 | $38.90 | 355,935 |
| 2021-07-27 | $37.94 | $38.87 | $36.11 | $37.21 | $37.21 | 604,281 |
| 2021-07-26 | $45.46 | $45.61 | $37.30 | $38.98 | $38.98 | 1,273,438 |
| 2021-07-23 | $49.48 | $49.66 | $45.22 | $46.07 | $46.07 | 659,230 |
| 2021-07-22 | $47.06 | $49.13 | $46.66 | $48.97 | $48.97 | 333,381 |
| 2021-07-21 | $46.76 | $47.09 | $45.27 | $46.96 | $46.96 | 229,443 |
| 2021-07-20 | $44.61 | $46.90 | $44.24 | $46.82 | $46.82 | 318,604 |
| 2021-07-19 | $43.21 | $44.59 | $42.17 | $44.20 | $44.20 | 330,386 |
| 2021-07-16 | $43.48 | $44.65 | $42.51 | $43.88 | $43.88 | 232,060 |
| 2021-07-15 | $43.23 | $43.66 | $42.39 | $42.90 | $42.90 | 253,927 |
| 2021-07-14 | $45.61 | $45.64 | $43.18 | $43.55 | $43.55 | 747,987 |
| 2021-07-13 | $46.07 | $46.42 | $44.67 | $45.30 | $45.30 | 455,820 |
| 2021-07-12 | $46.80 | $47.25 | $45.65 | $46.47 | $46.47 | 381,618 |
| 2021-07-09 | $45.16 | $46.95 | $44.43 | $46.72 | $46.72 | 332,609 |
| 2021-07-08 | $44.01 | $45.32 | $44.01 | $44.80 | $44.80 | 263,598 |
| 2021-07-07 | $45.24 | $45.88 | $44.40 | $45.18 | $45.18 | 571,457 |
| 2021-07-06 | $45.99 | $46.50 | $45.11 | $45.31 | $45.31 | 346,219 |
| 2021-07-02 | $46.44 | $46.91 | $45.77 | $46.19 | $46.19 | 218,956 |
| 2021-07-01 | $44.01 | $46.26 | $44.00 | $46.23 | $46.23 | 386,094 |
| 2021-06-30 | $43.27 | $44.53 | $42.72 | $44.29 | $44.29 | 346,870 |
| 2021-06-29 | $44.37 | $44.48 | $42.79 | $43.33 | $43.33 | 214,743 |
| 2021-06-28 | $43.41 | $44.87 | $43.41 | $44.14 | $44.14 | 254,761 |
| 2021-06-25 | $43.94 | $44.09 | $42.41 | $42.94 | $42.94 | 476,598 |
| 2021-06-24 | $43.37 | $44.02 | $42.74 | $43.50 | $43.50 | 257,570 |
| 2021-06-23 | $42.34 | $43.34 | $41.73 | $42.99 | $42.99 | 208,827 |
| 2021-06-22 | $43.21 | $45.29 | $41.80 | $42.40 | $42.40 | 413,673 |
| 2021-06-21 | $43.14 | $44.57 | $42.52 | $43.63 | $43.63 | 294,725 |
| 2021-06-18 | $43.46 | $44.35 | $42.30 | $43.01 | $43.01 | 555,080 |
| 2021-06-17 | $46.81 | $47.56 | $42.96 | $44.22 | $44.22 | 365,084 |
| 2021-06-16 | $46.00 | $47.68 | $45.37 | $46.74 | $46.74 | 334,971 |
| 2021-06-15 | $47.39 | $47.39 | $45.87 | $46.50 | $46.50 | 177,463 |
| 2021-06-14 | $46.50 | $47.43 | $45.81 | $47.25 | $47.25 | 309,381 |
| 2021-06-11 | $46.14 | $46.24 | $44.84 | $46.18 | $46.18 | 195,741 |
| 2021-06-10 | $45.28 | $46.68 | $45.05 | $46.19 | $46.19 | 213,290 |
| 2021-06-09 | $46.38 | $47.35 | $44.96 | $45.36 | $45.36 | 202,745 |
| 2021-06-08 | $44.99 | $46.88 | $44.14 | $46.43 | $46.43 | 341,175 |
| 2021-06-07 | $42.60 | $46.64 | $42.13 | $45.10 | $45.10 | 458,600 |
| 2021-06-04 | $42.58 | $43.36 | $42.10 | $42.38 | $42.38 | 218,984 |
| 2021-06-03 | $41.64 | $42.84 | $41.00 | $42.09 | $42.09 | 241,578 |
| 2021-06-02 | $41.73 | $41.92 | $40.85 | $41.64 | $41.64 | 186,628 |
| 2021-06-01 | $42.54 | $42.54 | $41.38 | $41.73 | $41.73 | 171,039 |
| 2021-05-28 | $43.45 | $43.95 | $42.36 | $42.50 | $42.50 | 157,046 |
| 2021-05-27 | $42.57 | $43.43 | $41.80 | $43.20 | $43.20 | 250,324 |
| 2021-05-26 | $41.10 | $42.33 | $40.88 | $42.21 | $42.21 | 187,056 |
| 2021-05-25 | $40.83 | $41.80 | $40.78 | $40.87 | $40.87 | 175,469 |
| 2021-05-24 | $41.97 | $42.00 | $40.50 | $40.84 | $40.84 | 202,124 |
| 2021-05-21 | $43.35 | $43.35 | $41.51 | $41.51 | $41.51 | 216,180 |
| 2021-05-20 | $40.63 | $44.31 | $40.54 | $42.89 | $42.89 | 439,374 |
| 2021-05-19 | $40.95 | $41.89 | $40.02 | $40.43 | $40.43 | 185,028 |
| 2021-05-18 | $40.05 | $43.71 | $40.05 | $41.45 | $41.45 | 210,478 |
| 2021-05-17 | $40.96 | $41.48 | $39.58 | $40.40 | $40.40 | 226,831 |
| 2021-05-14 | $41.00 | $42.19 | $39.95 | $40.91 | $40.91 | 518,743 |
| 2021-05-13 | $42.28 | $43.83 | $40.47 | $40.94 | $40.94 | 364,013 |
| 2021-05-12 | $41.73 | $43.11 | $39.65 | $41.61 | $41.61 | 451,101 |
| 2021-05-11 | $40.00 | $42.38 | $37.41 | $42.05 | $42.05 | 1,997,386 |
| 2021-05-10 | $43.38 | $44.63 | $42.55 | $43.35 | $43.35 | 329,203 |
| 2021-05-07 | $43.62 | $45.05 | $43.12 | $43.77 | $43.77 | 170,875 |
| 2021-05-06 | $43.60 | $43.87 | $42.10 | $43.19 | $43.19 | 581,609 |
| 2021-05-05 | $42.57 | $44.82 | $42.51 | $43.87 | $43.87 | 259,340 |
| 2021-05-04 | $45.23 | $45.23 | $41.99 | $42.39 | $42.39 | 517,168 |
| 2021-05-03 | $46.34 | $46.92 | $45.28 | $45.55 | $45.55 | 481,590 |
| 2021-04-30 | $46.00 | $47.34 | $45.44 | $45.84 | $45.84 | 314,255 |
| 2021-04-29 | $46.28 | $46.55 | $45.06 | $46.25 | $46.25 | 277,930 |
| 2021-04-28 | $46.43 | $47.24 | $45.86 | $46.16 | $46.16 | 305,953 |
| 2021-04-27 | $46.80 | $47.08 | $45.27 | $46.67 | $46.67 | 220,033 |
| 2021-04-26 | $45.08 | $46.64 | $43.88 | $46.35 | $46.35 | 238,109 |
| 2021-04-23 | $44.36 | $45.60 | $44.16 | $44.79 | $44.79 | 277,701 |
| 2021-04-22 | $43.12 | $45.22 | $42.28 | $44.50 | $44.50 | 444,577 |
| 2021-04-21 | $42.26 | $43.20 | $41.17 | $43.19 | $43.19 | 289,325 |
| 2021-04-20 | $40.87 | $42.55 | $40.76 | $42.30 | $42.30 | 294,044 |
| 2021-04-19 | $43.04 | $44.28 | $40.74 | $41.34 | $41.34 | 366,362 |
| 2021-04-16 | $44.18 | $44.79 | $42.93 | $43.39 | $43.39 | 467,051 |
| 2021-04-15 | $43.83 | $44.63 | $42.97 | $43.80 | $43.80 | 533,466 |
| 2021-04-14 | $42.44 | $45.56 | $42.19 | $43.53 | $43.53 | 444,365 |
| 2021-04-13 | $41.30 | $42.35 | $39.91 | $42.07 | $42.07 | 483,393 |
| 2021-04-12 | $39.35 | $42.00 | $38.46 | $40.97 | $40.97 | 568,449 |
| 2021-04-09 | $42.40 | $42.40 | $37.85 | $39.41 | $39.41 | 720,040 |
| 2021-04-08 | $42.80 | $44.56 | $42.38 | $42.85 | $42.85 | 318,471 |
| 2021-04-07 | $42.49 | $43.86 | $41.61 | $41.96 | $41.96 | 367,079 |
| 2021-04-06 | $46.63 | $46.82 | $42.57 | $42.88 | $42.88 | 539,815 |
| 2021-04-05 | $45.54 | $47.23 | $45.00 | $46.65 | $46.65 | 344,687 |
| 2021-04-01 | $46.58 | $47.89 | $44.68 | $45.22 | $45.22 | 770,988 |
| 2021-03-31 | $43.99 | $46.75 | $43.72 | $44.37 | $44.37 | 1,488,421 |
| 2021-03-30 | $43.55 | $44.72 | $41.12 | $43.34 | $43.34 | 842,433 |
| 2021-03-29 | $46.05 | $46.98 | $42.91 | $44.06 | $44.06 | 462,253 |
| 2021-03-26 | $47.37 | $47.37 | $45.00 | $46.49 | $46.49 | 399,157 |
| 2021-03-25 | $45.32 | $48.10 | $44.38 | $47.67 | $47.67 | 586,725 |
| 2021-03-24 | $49.91 | $50.35 | $46.23 | $46.23 | $46.23 | 407,132 |
| 2021-03-23 | $54.57 | $55.13 | $49.29 | $49.89 | $49.89 | 683,904 |
| 2021-03-22 | $54.33 | $58.20 | $54.33 | $55.31 | $55.31 | 618,026 |
| 2021-03-19 | $54.57 | $56.91 | $54.02 | $54.68 | $54.68 | 1,476,448 |
| 2021-03-18 | $56.50 | $58.68 | $54.50 | $54.59 | $54.59 | 555,614 |
| 2021-03-17 | $56.00 | $58.72 | $54.28 | $57.92 | $57.92 | 497,834 |
| 2021-03-16 | $56.60 | $58.21 | $55.57 | $57.13 | $57.13 | 360,492 |
| 2021-03-15 | $53.88 | $58.25 | $53.85 | $56.76 | $56.76 | 372,923 |
| 2021-03-12 | $54.45 | $55.33 | $52.89 | $53.62 | $53.62 | 316,465 |
| 2021-03-11 | $54.24 | $55.42 | $52.43 | $55.24 | $55.24 | 506,187 |
| 2021-03-10 | $54.53 | $57.25 | $53.07 | $53.33 | $53.33 | 472,514 |
| 2021-03-09 | $50.03 | $55.26 | $50.03 | $53.98 | $53.98 | 547,638 |
| 2021-03-08 | $52.70 | $53.55 | $47.79 | $48.66 | $48.66 | 447,456 |
| 2021-03-05 | $51.21 | $52.53 | $46.94 | $52.42 | $52.42 | 458,005 |
| 2021-03-04 | $52.56 | $54.95 | $49.51 | $50.06 | $50.06 | 463,941 |
| 2021-03-03 | $54.83 | $55.44 | $52.64 | $52.93 | $52.93 | 389,649 |
| 2021-03-02 | $56.16 | $57.76 | $54.59 | $54.94 | $54.94 | 619,472 |
| 2021-03-01 | $56.30 | $58.71 | $55.39 | $55.74 | $55.74 | 385,808 |
| 2021-02-26 | $51.94 | $56.25 | $50.04 | $55.58 | $55.58 | 489,139 |
| 2021-02-25 | $55.87 | $56.88 | $50.75 | $51.86 | $51.86 | 479,675 |
| 2021-02-24 | $54.30 | $57.49 | $53.19 | $55.95 | $55.95 | 302,271 |
| 2021-02-23 | $54.28 | $55.97 | $51.72 | $54.67 | $54.67 | 454,636 |
| 2021-02-22 | $56.01 | $57.76 | $55.04 | $55.73 | $55.73 | 295,492 |
| 2021-02-19 | $54.27 | $59.85 | $54.27 | $57.12 | $57.12 | 451,798 |
| 2021-02-18 | $53.89 | $54.59 | $51.09 | $53.72 | $53.72 | 435,161 |
| 2021-02-17 | $55.03 | $56.01 | $51.37 | $52.62 | $52.62 | 672,070 |
| 2021-02-16 | $59.00 | $59.47 | $53.77 | $54.26 | $54.26 | 917,916 |
| 2021-02-12 | $59.36 | $61.81 | $58.64 | $59.87 | $59.87 | 198,428 |
| 2021-02-11 | $61.48 | $61.86 | $58.73 | $59.72 | $59.72 | 397,929 |
| 2021-02-10 | $62.30 | $63.06 | $58.64 | $60.73 | $60.73 | 271,757 |
| 2021-02-09 | $65.90 | $66.05 | $61.59 | $62.30 | $62.30 | 342,688 |
| 2021-02-08 | $63.84 | $67.48 | $62.94 | $65.91 | $65.91 | 389,588 |
| 2021-02-05 | $65.34 | $65.35 | $60.00 | $64.17 | $64.17 | 503,569 |
| 2021-02-04 | $60.37 | $65.37 | $59.54 | $62.32 | $62.32 | 509,690 |
| 2021-02-03 | $59.97 | $61.37 | $58.27 | $59.76 | $59.76 | 236,016 |
| 2021-02-02 | $56.44 | $60.53 | $56.09 | $59.99 | $59.99 | 384,145 |
| 2021-02-01 | $55.09 | $57.69 | $54.62 | $56.68 | $56.68 | 395,097 |
| 2021-01-29 | $54.97 | $57.77 | $52.05 | $55.08 | $55.08 | 615,256 |
| 2021-01-28 | $53.12 | $55.30 | $52.37 | $54.58 | $54.58 | 847,570 |
| 2021-01-27 | $53.13 | $56.24 | $50.39 | $51.85 | $51.85 | 618,156 |
| 2021-01-26 | $57.08 | $57.85 | $53.39 | $53.59 | $53.59 | 312,877 |
| 2021-01-25 | $54.72 | $56.95 | $53.49 | $56.94 | $56.94 | 311,317 |
| 2021-01-22 | $52.12 | $55.41 | $51.13 | $55.00 | $55.00 | 313,779 |
| 2021-01-21 | $53.70 | $54.01 | $52.01 | $52.42 | $52.42 | 372,831 |
| 2021-01-20 | $54.23 | $55.07 | $53.04 | $53.46 | $53.46 | 455,027 |
| 2021-01-19 | $55.33 | $56.13 | $53.59 | $53.63 | $53.63 | 554,275 |
| 2021-01-15 | $57.72 | $58.63 | $53.16 | $55.05 | $55.05 | 583,054 |
| 2021-01-14 | $55.95 | $59.33 | $55.69 | $58.37 | $58.37 | 440,108 |
| 2021-01-13 | $55.49 | $57.92 | $54.60 | $55.49 | $55.49 | 473,284 |
| 2021-01-12 | $55.27 | $56.77 | $54.67 | $55.62 | $55.62 | 376,448 |
| 2021-01-11 | $56.00 | $57.46 | $54.62 | $55.24 | $55.24 | 476,657 |
| 2021-01-08 | $59.74 | $62.98 | $55.35 | $56.92 | $56.92 | 616,560 |
| 2021-01-07 | $58.40 | $60.63 | $58.32 | $60.16 | $60.16 | 618,016 |
| 2021-01-06 | $58.26 | $59.00 | $55.42 | $58.16 | $58.16 | 501,757 |
| 2021-01-05 | $56.47 | $61.77 | $55.00 | $59.03 | $59.03 | 662,806 |
| 2021-01-04 | $55.68 | $57.31 | $55.29 | $56.49 | $56.49 | 700,317 |
| 2020-12-31 | $56.59 | $57.16 | $54.09 | $54.84 | $54.84 | 594,650 |
| 2020-12-30 | $56.25 | $58.58 | $55.39 | $56.05 | $56.05 | 485,651 |
| 2020-12-29 | $56.09 | $57.65 | $54.70 | $55.84 | $55.84 | 611,302 |
| 2020-12-28 | $57.49 | $59.11 | $55.75 | $56.32 | $56.32 | 462,147 |
| 2020-12-24 | $57.94 | $58.47 | $54.64 | $56.70 | $56.70 | 336,035 |
| 2020-12-23 | $59.28 | $62.40 | $57.59 | $58.01 | $58.01 | 719,978 |
| 2020-12-22 | $57.13 | $60.07 | $56.57 | $59.02 | $59.02 | 584,034 |
| 2020-12-21 | $52.88 | $58.37 | $50.79 | $57.11 | $57.11 | 883,683 |
| 2020-12-18 | $52.36 | $54.12 | $50.53 | $53.63 | $53.63 | 1,800,795 |
| 2020-12-17 | $54.40 | $54.44 | $49.11 | $52.73 | $52.73 | 1,153,303 |
| 2020-12-16 | $58.70 | $59.41 | $54.51 | $54.83 | $54.83 | 692,490 |
| 2020-12-15 | $58.20 | $58.72 | $56.32 | $58.55 | $58.55 | 536,591 |
| 2020-12-14 | $60.82 | $61.50 | $55.36 | $56.07 | $56.07 | 890,853 |
| 2020-12-11 | $57.83 | $60.53 | $56.50 | $59.57 | $59.57 | 1,492,784 |
| 2020-12-10 | $63.99 | $63.99 | $57.60 | $59.35 | $59.35 | 4,827,842 |
| 2020-12-09 | $45.80 | $63.95 | $45.22 | $58.74 | $58.74 | 8,342,463 |
| 2020-12-08 | $32.65 | $33.47 | $30.64 | $32.03 | $32.03 | 805,131 |
| 2020-12-07 | $32.08 | $33.66 | $31.92 | $33.27 | $33.27 | 766,715 |
| 2020-12-04 | $34.16 | $34.16 | $31.91 | $32.08 | $32.08 | 273,041 |
| 2020-12-03 | $32.92 | $34.13 | $32.78 | $33.75 | $33.75 | 428,548 |
| 2020-12-02 | $32.37 | $32.81 | $31.27 | $32.65 | $32.65 | 331,059 |
| 2020-12-01 | $31.30 | $31.99 | $30.56 | $31.85 | $31.85 | 299,766 |
| 2020-11-30 | $32.19 | $32.95 | $30.36 | $30.96 | $30.96 | 415,035 |
| 2020-11-27 | $31.37 | $33.19 | $31.37 | $32.04 | $32.04 | 203,739 |
| 2020-11-25 | $30.32 | $31.91 | $30.01 | $31.12 | $31.12 | 308,130 |
| 2020-11-24 | $29.70 | $30.78 | $28.14 | $30.14 | $30.14 | 729,967 |
| 2020-11-23 | $32.17 | $32.47 | $29.45 | $29.88 | $29.88 | 387,091 |
| 2020-11-20 | $34.42 | $34.42 | $31.03 | $31.21 | $31.21 | 413,105 |
| 2020-11-19 | $33.70 | $35.00 | $33.70 | $34.68 | $34.68 | 566,225 |
| 2020-11-18 | $34.27 | $34.93 | $33.13 | $33.72 | $33.72 | 481,118 |
| 2020-11-17 | $32.01 | $34.52 | $31.39 | $34.30 | $34.30 | 498,472 |
| 2020-11-16 | $30.48 | $32.97 | $30.48 | $32.15 | $32.15 | 554,288 |
| 2020-11-13 | $31.13 | $32.60 | $31.08 | $31.97 | $31.97 | 369,656 |
| 2020-11-12 | $31.17 | $31.76 | $30.66 | $30.95 | $30.95 | 156,420 |
| 2020-11-11 | $31.44 | $31.63 | $30.56 | $31.17 | $31.17 | 228,180 |
| 2020-11-10 | $29.82 | $31.97 | $28.99 | $31.04 | $31.04 | 364,687 |
| 2020-11-09 | $30.15 | $30.54 | $28.63 | $29.45 | $29.45 | 315,577 |
| 2020-11-06 | $31.06 | $31.06 | $28.50 | $28.87 | $28.87 | 218,203 |
| 2020-11-05 | $31.77 | $32.22 | $29.34 | $30.94 | $30.94 | 644,396 |
| 2020-11-04 | $29.77 | $34.00 | $29.11 | $31.50 | $31.50 | 599,669 |
| 2020-11-03 | $29.00 | $29.82 | $28.19 | $29.38 | $29.38 | 266,096 |
| 2020-11-02 | $28.24 | $29.17 | $27.41 | $28.64 | $28.64 | 176,831 |
| 2020-10-30 | $29.41 | $29.41 | $27.35 | $27.94 | $27.94 | 209,458 |
| 2020-10-29 | $27.93 | $29.21 | $27.41 | $28.83 | $28.83 | 309,012 |
| 2020-10-28 | $28.18 | $28.18 | $26.72 | $27.84 | $27.84 | 294,249 |
| 2020-10-27 | $28.94 | $29.47 | $28.55 | $28.87 | $28.87 | 299,001 |
| 2020-10-26 | $27.91 | $28.80 | $27.75 | $28.80 | $28.80 | 141,543 |
| 2020-10-23 | $28.93 | $29.02 | $26.87 | $28.11 | $28.11 | 304,440 |
| 2020-10-22 | $27.52 | $29.09 | $27.52 | $28.81 | $28.81 | 223,390 |
| 2020-10-21 | $27.65 | $28.26 | $27.32 | $27.50 | $27.50 | 131,903 |
| 2020-10-20 | $28.20 | $28.86 | $26.86 | $27.57 | $27.57 | 299,866 |
| 2020-10-19 | $29.79 | $30.35 | $27.77 | $28.16 | $28.16 | 353,538 |
| 2020-10-16 | $29.21 | $30.43 | $28.65 | $29.00 | $29.00 | 346,244 |
| 2020-10-15 | $27.58 | $29.51 | $27.33 | $29.14 | $29.14 | 273,245 |
| 2020-10-14 | $28.11 | $28.41 | $27.52 | $27.88 | $27.88 | 240,355 |
| 2020-10-13 | $28.42 | $29.49 | $27.72 | $28.01 | $28.01 | 435,484 |
| 2020-10-12 | $28.39 | $29.18 | $27.16 | $28.84 | $28.84 | 214,609 |
| 2020-10-09 | $27.91 | $28.95 | $27.64 | $28.51 | $28.51 | 326,130 |
| 2020-10-08 | $27.10 | $27.63 | $26.80 | $27.62 | $27.62 | 372,548 |
| 2020-10-07 | $25.87 | $27.12 | $25.58 | $26.92 | $26.92 | 357,431 |
| 2020-10-06 | $25.28 | $26.99 | $24.14 | $25.60 | $25.60 | 638,329 |
| 2020-10-05 | $23.55 | $25.18 | $23.55 | $25.06 | $25.06 | 211,961 |
| 2020-10-02 | $22.99 | $24.37 | $22.85 | $23.31 | $23.31 | 165,670 |
| 2020-10-01 | $22.87 | $23.95 | $22.79 | $23.64 | $23.64 | 236,304 |
| 2020-09-30 | $23.24 | $23.48 | $22.77 | $22.86 | $22.86 | 184,737 |
| 2020-09-29 | $22.47 | $23.20 | $22.25 | $23.09 | $23.09 | 227,559 |
| 2020-09-28 | $23.17 | $23.17 | $22.04 | $22.51 | $22.51 | 184,625 |
| 2020-09-25 | $22.75 | $23.35 | $22.54 | $23.07 | $23.07 | 189,110 |
| 2020-09-24 | $22.55 | $23.30 | $22.12 | $22.89 | $22.89 | 149,531 |
| 2020-09-23 | $24.10 | $24.32 | $22.35 | $22.81 | $22.81 | 276,777 |
| 2020-09-22 | $23.98 | $24.68 | $22.99 | $23.99 | $23.99 | 497,753 |
| 2020-09-21 | $25.60 | $25.72 | $23.33 | $23.89 | $23.89 | 350,542 |
| 2020-09-18 | $25.05 | $26.05 | $24.70 | $26.04 | $26.04 | 539,104 |
| 2020-09-17 | $24.39 | $24.85 | $23.90 | $24.79 | $24.79 | 121,898 |
| 2020-09-16 | $24.26 | $25.21 | $24.15 | $24.66 | $24.66 | 278,512 |
| 2020-09-15 | $24.99 | $25.25 | $23.87 | $24.27 | $24.27 | 348,294 |
| 2020-09-14 | $23.46 | $24.77 | $23.46 | $24.56 | $24.56 | 309,855 |
| 2020-09-11 | $23.72 | $24.08 | $22.60 | $23.08 | $23.08 | 142,273 |
| 2020-09-10 | $24.59 | $25.03 | $23.63 | $23.68 | $23.68 | 198,771 |
| 2020-09-09 | $23.27 | $24.31 | $23.27 | $23.97 | $23.97 | 116,391 |
| 2020-09-08 | $22.28 | $23.81 | $22.07 | $23.05 | $23.05 | 206,846 |
| 2020-09-04 | $23.36 | $23.40 | $21.95 | $22.87 | $22.87 | 201,295 |
| 2020-09-03 | $24.70 | $24.70 | $23.00 | $23.25 | $23.25 | 283,172 |
| 2020-09-02 | $25.21 | $25.21 | $24.39 | $24.78 | $24.78 | 155,275 |
| 2020-09-01 | $25.42 | $25.63 | $24.75 | $25.10 | $25.10 | 335,880 |
| 2020-08-31 | $25.77 | $26.09 | $25.37 | $25.57 | $25.57 | 244,069 |
| 2020-08-28 | $25.19 | $25.62 | $24.51 | $25.61 | $25.61 | 138,269 |
| 2020-08-27 | $25.73 | $25.92 | $24.84 | $25.22 | $25.22 | 212,728 |
| 2020-08-26 | $26.15 | $26.50 | $25.67 | $25.77 | $25.77 | 137,794 |
| 2020-08-25 | $24.89 | $26.67 | $24.62 | $26.26 | $26.26 | 236,238 |
| 2020-08-24 | $26.42 | $26.46 | $24.60 | $24.89 | $24.89 | 295,733 |
| 2020-08-21 | $26.74 | $26.75 | $25.70 | $26.14 | $26.14 | 254,564 |
| 2020-08-20 | $27.36 | $27.50 | $26.35 | $26.81 | $26.81 | 185,022 |
| 2020-08-19 | $28.06 | $28.30 | $27.21 | $27.57 | $27.57 | 343,031 |
| 2020-08-18 | $28.60 | $28.90 | $27.94 | $28.00 | $28.00 | 200,999 |
| 2020-08-17 | $27.44 | $28.47 | $27.17 | $28.28 | $28.28 | 241,749 |
| 2020-08-14 | $28.67 | $28.90 | $26.70 | $27.49 | $27.49 | 322,671 |
| 2020-08-13 | $27.30 | $29.14 | $27.30 | $28.59 | $28.59 | 293,865 |
| 2020-08-12 | $27.15 | $27.72 | $26.72 | $27.44 | $27.44 | 371,206 |
| 2020-08-11 | $27.45 | $28.27 | $26.49 | $27.18 | $27.18 | 532,075 |
| 2020-08-10 | $26.40 | $28.00 | $26.26 | $27.51 | $27.51 | 292,417 |
| 2020-08-07 | $26.50 | $27.73 | $26.12 | $26.46 | $26.46 | 238,808 |
| 2020-08-06 | $25.83 | $27.24 | $25.77 | $26.44 | $26.44 | 489,274 |
| 2020-08-05 | $25.22 | $25.48 | $23.60 | $25.26 | $25.26 | 405,941 |
| 2020-08-04 | $24.70 | $25.00 | $24.41 | $24.88 | $24.88 | 215,358 |
| 2020-08-03 | $23.75 | $24.84 | $23.37 | $24.82 | $24.82 | 222,081 |
| 2020-07-31 | $24.77 | $24.77 | $23.19 | $23.53 | $23.53 | 301,885 |
| 2020-07-30 | $23.65 | $24.90 | $23.65 | $24.56 | $24.56 | 307,652 |
| 2020-07-29 | $24.78 | $24.96 | $23.64 | $24.03 | $24.03 | 502,167 |
| 2020-07-28 | $26.00 | $26.00 | $24.43 | $24.44 | $24.44 | 220,375 |
| 2020-07-27 | $24.00 | $26.47 | $23.95 | $26.33 | $26.33 | 347,756 |
| 2020-07-24 | $24.30 | $24.77 | $23.32 | $24.14 | $24.14 | 224,485 |
| 2020-07-23 | $25.45 | $25.87 | $24.58 | $24.78 | $24.78 | 511,099 |
| 2020-07-22 | $25.21 | $25.49 | $24.65 | $25.32 | $25.32 | 189,501 |
| 2020-07-21 | $26.10 | $26.18 | $24.84 | $25.26 | $25.26 | 773,896 |
| 2020-07-20 | $24.25 | $25.94 | $23.85 | $25.72 | $25.72 | 444,947 |
| 2020-07-17 | $23.48 | $24.14 | $23.22 | $23.99 | $23.99 | 514,600 |
| 2020-07-16 | $23.72 | $23.83 | $23.14 | $23.72 | $23.72 | 183,200 |
| 2020-07-15 | $23.90 | $24.49 | $23.33 | $24.10 | $24.10 | 345,500 |
| 2020-07-14 | $22.25 | $23.37 | $21.75 | $23.30 | $23.30 | 377,500 |
| 2020-07-13 | $22.72 | $23.51 | $22.05 | $22.17 | $22.17 | 280,800 |
| 2020-07-10 | $24.23 | $24.24 | $22.23 | $22.60 | $22.60 | 407,100 |
| 2020-07-09 | $24.20 | $26.89 | $23.23 | $23.68 | $23.68 | 1,299,400 |
| 2020-07-08 | $21.55 | $23.00 | $21.55 | $22.94 | $22.94 | 324,000 |
| 2020-07-07 | $22.38 | $22.64 | $21.30 | $21.51 | $21.51 | 397,400 |
| 2020-07-06 | $22.95 | $23.32 | $21.95 | $22.41 | $22.41 | 401,100 |
| 2020-07-02 | $21.68 | $23.49 | $21.02 | $22.55 | $22.55 | 482,000 |
| 2020-07-01 | $20.86 | $21.07 | $19.91 | $20.50 | $20.50 | 999,600 |
| 2020-06-30 | $21.06 | $21.48 | $20.00 | $20.93 | $20.93 | 613,400 |
| 2020-06-29 | $21.18 | $21.69 | $20.50 | $21.09 | $21.09 | 954,800 |
| 2020-06-26 | $21.70 | $22.10 | $21.02 | $21.11 | $21.11 | 783,412 |
| 2020-06-25 | $21.52 | $22.54 | $21.28 | $21.84 | $21.84 | 894,017 |
| 2020-06-24 | $22.43 | $23.14 | $21.22 | $21.31 | $21.31 | 376,411 |
| 2020-06-23 | $22.80 | $23.95 | $22.52 | $22.61 | $22.61 | 637,390 |
| 2020-06-22 | $21.11 | $22.60 | $20.35 | $22.48 | $22.48 | 430,807 |
| 2020-06-19 | $20.95 | $22.18 | $20.70 | $20.70 | $20.70 | 1,493,756 |
| 2020-06-18 | $20.34 | $21.61 | $20.21 | $20.89 | $20.89 | 291,564 |
| 2020-06-17 | $20.17 | $20.86 | $20.07 | $20.45 | $20.45 | 468,721 |
| 2020-06-16 | $19.91 | $19.99 | $18.68 | $19.90 | $19.90 | 592,306 |
| 2020-06-15 | $17.71 | $19.52 | $17.53 | $19.48 | $19.48 | 582,459 |
| 2020-06-12 | $17.60 | $18.26 | $16.53 | $18.13 | $18.13 | 656,986 |
| 2020-06-11 | $17.96 | $18.32 | $17.09 | $17.13 | $17.13 | 450,744 |
| 2020-06-10 | $18.75 | $19.09 | $18.12 | $18.41 | $18.41 | 227,968 |
| 2020-06-09 | $18.86 | $19.53 | $18.68 | $18.71 | $18.71 | 500,016 |
| 2020-06-08 | $18.58 | $19.31 | $18.39 | $18.93 | $18.93 | 331,289 |
| 2020-06-05 | $18.63 | $18.98 | $17.99 | $18.45 | $18.45 | 272,376 |
| 2020-06-04 | $17.73 | $18.54 | $17.73 | $18.20 | $18.20 | 188,790 |
| 2020-06-03 | $18.84 | $18.84 | $17.75 | $17.90 | $17.90 | 239,331 |
| 2020-06-02 | $18.36 | $18.93 | $17.95 | $18.71 | $18.71 | 229,112 |
| 2020-06-01 | $18.82 | $18.99 | $18.00 | $18.27 | $18.27 | 270,625 |
| 2020-05-29 | $18.74 | $19.06 | $17.74 | $18.81 | $18.81 | 529,062 |
| 2020-05-28 | $20.06 | $20.19 | $18.77 | $18.88 | $18.88 | 204,055 |
| 2020-05-27 | $20.88 | $20.88 | $19.34 | $20.02 | $20.02 | 373,171 |
| 2020-05-26 | $20.50 | $20.73 | $19.76 | $20.51 | $20.51 | 342,216 |
| 2020-05-22 | $20.23 | $20.47 | $19.48 | $19.88 | $19.88 | 120,206 |
| 2020-05-21 | $19.58 | $20.40 | $19.31 | $20.28 | $20.28 | 254,755 |
| 2020-05-20 | $19.38 | $20.23 | $19.20 | $19.58 | $19.58 | 397,991 |
| 2020-05-19 | $18.77 | $19.32 | $18.60 | $19.00 | $19.00 | 211,133 |
| 2020-05-18 | $20.67 | $21.00 | $18.88 | $18.96 | $18.96 | 293,376 |
| 2020-05-15 | $17.66 | $19.94 | $17.02 | $19.84 | $19.84 | 362,649 |
| 2020-05-14 | $17.40 | $18.37 | $16.77 | $17.75 | $17.75 | 302,536 |
| 2020-05-13 | $19.36 | $19.77 | $17.35 | $17.71 | $17.71 | 330,411 |
| 2020-05-12 | $19.33 | $20.49 | $19.20 | $19.25 | $19.25 | 612,656 |
| 2020-05-11 | $17.52 | $19.43 | $17.44 | $19.16 | $19.16 | 517,547 |
| 2020-05-08 | $17.12 | $18.25 | $16.95 | $17.61 | $17.61 | 263,262 |
| 2020-05-07 | $17.18 | $17.67 | $16.59 | $16.75 | $16.75 | 288,374 |
| 2020-05-06 | $16.85 | $17.54 | $16.60 | $17.13 | $17.13 | 438,046 |
| 2020-05-05 | $15.88 | $17.86 | $15.46 | $17.00 | $17.00 | 670,270 |
| 2020-05-04 | $14.63 | $15.68 | $14.22 | $15.57 | $15.57 | 232,890 |
| 2020-05-01 | $14.53 | $14.90 | $13.70 | $14.75 | $14.75 | 307,286 |
| 2020-04-30 | $16.17 | $16.17 | $14.52 | $14.80 | $14.80 | 413,167 |
| 2020-04-29 | $16.71 | $16.92 | $15.18 | $16.48 | $16.48 | 647,992 |
| 2020-04-28 | $18.03 | $18.03 | $16.02 | $16.21 | $16.21 | 329,066 |
| 2020-04-27 | $17.97 | $18.41 | $17.18 | $17.53 | $17.53 | 442,465 |
| 2020-04-24 | $17.36 | $17.58 | $17.00 | $17.36 | $17.36 | 252,452 |
| 2020-04-23 | $17.33 | $17.64 | $16.85 | $17.19 | $17.19 | 343,212 |
| 2020-04-22 | $16.97 | $17.68 | $16.67 | $17.10 | $17.10 | 329,748 |
| 2020-04-21 | $17.17 | $17.43 | $16.31 | $16.51 | $16.51 | 353,739 |
| 2020-04-20 | $15.91 | $18.13 | $15.85 | $17.50 | $17.50 | 527,902 |
| 2020-04-17 | $15.63 | $16.64 | $15.63 | $16.11 | $16.11 | 422,469 |
| 2020-04-16 | $15.56 | $15.70 | $14.84 | $15.36 | $15.36 | 329,054 |
| 2020-04-15 | $16.00 | $16.17 | $15.53 | $15.53 | $15.53 | 303,802 |
| 2020-04-14 | $15.87 | $16.84 | $15.64 | $16.47 | $16.47 | 521,228 |
| 2020-04-13 | $15.84 | $16.00 | $15.27 | $15.54 | $15.54 | 188,131 |
| 2020-04-09 | $15.99 | $16.11 | $15.40 | $15.88 | $15.88 | 364,180 |
| 2020-04-08 | $15.08 | $15.50 | $14.19 | $15.49 | $15.49 | 411,360 |
| 2020-04-07 | $14.99 | $15.69 | $14.42 | $14.71 | $14.71 | 391,012 |
| 2020-04-06 | $14.42 | $14.72 | $13.86 | $14.72 | $14.72 | 481,541 |
| 2020-04-03 | $14.13 | $14.62 | $13.45 | $13.78 | $13.78 | 555,992 |
| 2020-04-02 | $13.24 | $14.27 | $12.77 | $14.18 | $14.18 | 585,556 |
| 2020-04-01 | $13.05 | $13.74 | $12.89 | $13.32 | $13.32 | 394,264 |
| 2020-03-31 | $14.15 | $14.60 | $13.51 | $13.95 | $13.95 | 291,484 |
| 2020-03-30 | $14.07 | $14.73 | $13.49 | $14.29 | $14.29 | 368,776 |
| 2020-03-27 | $15.02 | $16.36 | $13.97 | $14.03 | $14.03 | 305,904 |
| 2020-03-26 | $15.11 | $16.30 | $15.00 | $15.50 | $15.50 | 401,251 |
| 2020-03-25 | $13.78 | $15.25 | $13.78 | $14.97 | $14.97 | 378,103 |
| 2020-03-24 | $14.35 | $14.65 | $13.21 | $13.78 | $13.78 | 317,285 |
| 2020-03-23 | $13.14 | $13.79 | $12.73 | $13.54 | $13.54 | 333,631 |
| 2020-03-20 | $13.60 | $15.77 | $12.38 | $12.99 | $12.99 | 1,026,744 |
| 2020-03-19 | $9.85 | $12.94 | $9.62 | $12.90 | $12.90 | 779,502 |
| 2020-03-18 | $9.53 | $11.01 | $9.01 | $9.71 | $9.71 | 630,644 |
| 2020-03-17 | $11.06 | $12.00 | $10.06 | $10.22 | $10.22 | 503,423 |
| 2020-03-16 | $11.00 | $13.70 | $10.63 | $10.66 | $10.66 | 452,541 |
| 2020-03-13 | $13.82 | $14.36 | $11.23 | $13.66 | $13.66 | 678,807 |
| 2020-03-12 | $14.65 | $14.89 | $12.68 | $12.72 | $12.72 | 670,507 |
| 2020-03-11 | $17.10 | $18.08 | $15.24 | $15.99 | $15.99 | 726,467 |
| 2020-03-10 | $18.74 | $18.74 | $17.43 | $18.26 | $18.26 | 571,511 |
| 2020-03-09 | $18.21 | $18.83 | $17.80 | $18.04 | $18.04 | 578,420 |
| 2020-03-06 | $18.67 | $19.98 | $18.66 | $19.57 | $19.57 | 740,755 |
| 2020-03-05 | $19.20 | $19.97 | $18.80 | $19.10 | $19.10 | 662,460 |
| 2020-03-04 | $19.41 | $20.52 | $18.99 | $19.78 | $19.78 | 246,750 |
| 2020-03-03 | $19.62 | $19.95 | $18.52 | $18.88 | $18.88 | 735,956 |
| 2020-03-02 | $19.70 | $19.93 | $18.88 | $19.58 | $19.58 | 447,121 |
| 2020-02-28 | $17.78 | $19.55 | $17.70 | $19.49 | $19.49 | 682,679 |
| 2020-02-27 | $19.75 | $19.95 | $18.55 | $18.62 | $18.62 | 327,721 |
| 2020-02-26 | $20.31 | $21.41 | $19.86 | $20.30 | $20.30 | 239,518 |
| 2020-02-25 | $22.24 | $22.64 | $20.02 | $20.15 | $20.15 | 433,260 |
| 2020-02-24 | $22.00 | $22.08 | $21.40 | $21.98 | $21.98 | 260,381 |
| 2020-02-21 | $23.83 | $23.83 | $22.40 | $22.80 | $22.80 | 158,128 |
| 2020-02-20 | $23.89 | $24.31 | $23.25 | $23.77 | $23.77 | 367,223 |
| 2020-02-19 | $25.25 | $25.55 | $23.90 | $24.01 | $24.01 | 401,905 |
| 2020-02-18 | $24.05 | $25.18 | $23.64 | $25.11 | $25.11 | 396,721 |
| 2020-02-14 | $23.52 | $24.37 | $22.55 | $24.02 | $24.02 | 285,679 |
| 2020-02-13 | $24.45 | $24.88 | $23.29 | $23.68 | $23.68 | 359,592 |
| 2020-02-12 | $23.72 | $24.96 | $23.37 | $24.70 | $24.70 | 299,181 |
| 2020-02-11 | $24.00 | $24.00 | $23.23 | $23.47 | $23.47 | 473,929 |
| 2020-02-10 | $22.95 | $24.39 | $22.86 | $23.89 | $23.89 | 334,729 |
| 2020-02-07 | $22.61 | $23.40 | $22.39 | $23.01 | $23.01 | 316,211 |
| 2020-02-06 | $23.03 | $23.29 | $22.21 | $22.72 | $22.72 | 244,287 |
| 2020-02-05 | $22.30 | $23.41 | $22.24 | $22.97 | $22.97 | 290,122 |
| 2020-02-04 | $21.37 | $22.60 | $21.29 | $22.25 | $22.25 | 447,976 |
| 2020-02-03 | $20.68 | $21.17 | $20.68 | $20.93 | $20.93 | 433,581 |
| 2020-01-31 | $21.90 | $21.94 | $20.40 | $20.48 | $20.48 | 393,052 |
| 2020-01-30 | $21.81 | $22.07 | $21.13 | $22.01 | $22.01 | 135,365 |
| 2020-01-29 | $22.65 | $22.95 | $21.81 | $21.96 | $21.96 | 314,958 |
| 2020-01-28 | $22.64 | $22.86 | $21.83 | $22.52 | $22.52 | 333,459 |
| 2020-01-27 | $20.62 | $22.79 | $20.40 | $22.43 | $22.43 | 332,758 |
| 2020-01-24 | $21.76 | $22.34 | $21.41 | $21.62 | $21.62 | 289,419 |
| 2020-01-23 | $21.14 | $22.07 | $20.90 | $21.67 | $21.67 | 272,280 |
| 2020-01-22 | $21.40 | $22.05 | $21.24 | $21.32 | $21.32 | 290,577 |
| 2020-01-21 | $20.81 | $21.84 | $20.43 | $21.34 | $21.34 | 263,590 |
| 2020-01-17 | $21.63 | $21.74 | $20.58 | $20.76 | $20.76 | 367,977 |
| 2020-01-16 | $21.73 | $22.13 | $21.26 | $21.45 | $21.45 | 400,516 |
| 2020-01-15 | $22.84 | $23.25 | $21.19 | $21.40 | $21.40 | 457,884 |
| 2020-01-14 | $22.54 | $23.31 | $22.23 | $22.94 | $22.94 | 312,582 |
| 2020-01-13 | $24.03 | $24.20 | $22.48 | $22.70 | $22.70 | 294,830 |
| 2020-01-10 | $24.95 | $25.11 | $23.84 | $24.03 | $24.03 | 315,605 |
| 2020-01-09 | $24.02 | $25.33 | $23.95 | $24.73 | $24.73 | 462,964 |
| 2020-01-08 | $22.79 | $23.80 | $22.58 | $23.75 | $23.75 | 377,804 |
| 2020-01-07 | $22.41 | $23.52 | $22.20 | $22.79 | $22.79 | 577,407 |
| 2020-01-06 | $21.95 | $22.52 | $21.76 | $22.30 | $22.30 | 374,782 |
| 2020-01-03 | $22.78 | $23.52 | $22.12 | $22.23 | $22.23 | 334,118 |
| 2020-01-02 | $22.99 | $23.75 | $22.30 | $23.31 | $23.31 | 690,702 |
| 2019-12-31 | $23.07 | $24.03 | $21.84 | $22.76 | $22.76 | 428,675 |
| 2019-12-30 | $24.08 | $24.50 | $22.92 | $23.12 | $23.12 | 218,797 |
| 2019-12-27 | $24.08 | $24.60 | $23.68 | $24.06 | $24.06 | 376,231 |
| 2019-12-26 | $24.15 | $24.46 | $23.49 | $23.88 | $23.88 | 181,262 |
| 2019-12-24 | $23.33 | $24.23 | $23.20 | $24.10 | $24.10 | 215,944 |
| 2019-12-23 | $22.53 | $23.85 | $22.11 | $23.47 | $23.47 | 302,046 |
| 2019-12-20 | $22.53 | $22.93 | $22.23 | $22.48 | $22.48 | 617,701 |
| 2019-12-19 | $21.45 | $22.60 | $21.38 | $22.47 | $22.47 | 198,397 |
| 2019-12-18 | $22.32 | $22.39 | $21.25 | $21.38 | $21.38 | 503,612 |
| 2019-12-17 | $23.48 | $23.51 | $21.75 | $22.08 | $22.08 | 787,271 |
| 2019-12-16 | $22.24 | $24.25 | $22.04 | $23.50 | $23.50 | 620,402 |
| 2019-12-13 | $21.35 | $22.19 | $21.19 | $21.91 | $21.91 | 691,902 |
| 2019-12-12 | $20.71 | $22.01 | $20.69 | $21.12 | $21.12 | 652,591 |
| 2019-12-11 | $23.70 | $23.73 | $20.69 | $20.84 | $20.84 | 2,814,402 |
| 2019-12-10 | $22.98 | $24.78 | $22.98 | $24.23 | $24.23 | 436,022 |
| 2019-12-09 | $25.50 | $27.59 | $21.67 | $22.98 | $22.98 | 1,506,430 |
| 2019-12-06 | $20.15 | $24.42 | $20.15 | $22.37 | $22.37 | 1,002,032 |
| 2019-12-05 | $19.30 | $19.95 | $19.13 | $19.71 | $19.71 | 546,873 |
| 2019-12-04 | $18.46 | $19.25 | $18.19 | $19.23 | $19.23 | 214,443 |
| 2019-12-03 | $18.11 | $18.88 | $18.10 | $18.35 | $18.35 | 281,293 |
| 2019-12-02 | $17.59 | $18.18 | $17.01 | $17.98 | $17.98 | 355,500 |
| 2019-11-29 | $17.25 | $18.16 | $17.25 | $17.59 | $17.59 | 106,608 |
| 2019-11-27 | $17.46 | $17.86 | $17.15 | $17.25 | $17.25 | 196,737 |
| 2019-11-26 | $17.50 | $17.92 | $17.26 | $17.39 | $17.39 | 637,906 |
| 2019-11-25 | $16.73 | $18.03 | $16.73 | $17.71 | $17.71 | 207,563 |
| 2019-11-22 | $16.10 | $16.68 | $16.02 | $16.62 | $16.62 | 176,911 |
| 2019-11-21 | $15.89 | $16.04 | $15.57 | $16.03 | $16.03 | 89,461 |
| 2019-11-20 | $15.30 | $16.10 | $15.21 | $15.83 | $15.83 | 380,211 |
| 2019-11-19 | $14.85 | $15.75 | $14.70 | $15.45 | $15.45 | 205,747 |
| 2019-11-18 | $14.56 | $15.20 | $14.47 | $14.78 | $14.78 | 144,713 |
| 2019-11-15 | $14.84 | $15.03 | $14.34 | $14.55 | $14.55 | 361,355 |
| 2019-11-14 | $15.70 | $15.76 | $14.63 | $14.69 | $14.69 | 299,101 |
| 2019-11-13 | $15.35 | $15.90 | $15.35 | $15.72 | $15.72 | 142,085 |
| 2019-11-12 | $16.20 | $16.33 | $15.26 | $15.44 | $15.44 | 187,559 |
| 2019-11-11 | $16.36 | $16.36 | $15.97 | $16.10 | $16.10 | 145,363 |
| 2019-11-08 | $15.27 | $16.78 | $15.16 | $16.36 | $16.36 | 171,597 |
| 2019-11-07 | $14.85 | $16.18 | $14.77 | $15.16 | $15.16 | 229,712 |
| 2019-11-06 | $15.47 | $15.47 | $14.59 | $14.85 | $14.85 | 195,293 |
| 2019-11-05 | $14.27 | $14.63 | $14.04 | $14.49 | $14.49 | 72,921 |
| 2019-11-04 | $14.99 | $14.99 | $14.14 | $14.25 | $14.25 | 140,671 |
| 2019-11-01 | $14.64 | $15.22 | $14.57 | $14.81 | $14.81 | 161,601 |
| 2019-10-31 | $13.96 | $14.66 | $13.90 | $14.54 | $14.54 | 251,643 |
| 2019-10-30 | $13.90 | $14.05 | $13.72 | $14.03 | $14.03 | 157,546 |
| 2019-10-29 | $13.82 | $14.08 | $13.35 | $14.00 | $14.00 | 123,322 |
| 2019-10-28 | $13.53 | $13.94 | $13.34 | $13.85 | $13.85 | 107,187 |
| 2019-10-25 | $12.96 | $13.55 | $12.73 | $13.46 | $13.46 | 147,718 |
| 2019-10-24 | $13.37 | $13.85 | $12.54 | $12.91 | $12.91 | 262,907 |
| 2019-10-23 | $14.15 | $14.15 | $13.21 | $13.36 | $13.36 | 137,159 |
| 2019-10-22 | $13.81 | $14.37 | $13.81 | $14.12 | $14.12 | 202,761 |
| 2019-10-21 | $13.41 | $13.85 | $13.25 | $13.65 | $13.65 | 242,724 |
| 2019-10-18 | $12.99 | $13.45 | $12.95 | $13.30 | $13.30 | 211,406 |
| 2019-10-17 | $12.84 | $13.12 | $12.60 | $13.03 | $13.03 | 143,893 |
| 2019-10-16 | $12.74 | $12.89 | $12.52 | $12.70 | $12.70 | 465,396 |
| 2019-10-15 | $11.93 | $12.88 | $11.86 | $12.74 | $12.74 | 443,756 |
| 2019-10-14 | $11.75 | $12.03 | $11.50 | $11.77 | $11.77 | 182,784 |
| 2019-10-11 | $11.75 | $12.04 | $11.63 | $11.77 | $11.77 | 151,945 |
| 2019-10-10 | $11.09 | $11.68 | $10.87 | $11.55 | $11.55 | 273,252 |
| 2019-10-09 | $11.52 | $11.52 | $11.03 | $11.07 | $11.07 | 298,351 |
| 2019-10-08 | $11.64 | $11.74 | $11.19 | $11.39 | $11.39 | 284,392 |
| 2019-10-07 | $11.59 | $11.90 | $11.54 | $11.77 | $11.77 | 121,466 |
| 2019-10-04 | $12.09 | $12.26 | $11.44 | $11.65 | $11.65 | 127,435 |
| 2019-10-03 | $11.63 | $12.06 | $11.45 | $12.04 | $12.04 | 141,741 |
| 2019-10-02 | $11.32 | $11.81 | $10.88 | $11.62 | $11.62 | 252,919 |
| 2019-10-01 | $11.62 | $12.32 | $11.27 | $11.41 | $11.41 | 256,249 |
| 2019-09-30 | $11.72 | $12.20 | $10.85 | $11.65 | $11.65 | 319,649 |
| 2019-09-27 | $11.84 | $12.59 | $11.66 | $11.71 | $11.71 | 215,114 |
| 2019-09-26 | $12.93 | $13.17 | $11.91 | $11.93 | $11.93 | 225,655 |
| 2019-09-25 | $12.68 | $12.95 | $12.46 | $12.55 | $12.55 | 134,256 |
| 2019-09-24 | $13.55 | $13.55 | $12.48 | $12.66 | $12.66 | 162,380 |
| 2019-09-23 | $14.03 | $14.44 | $13.38 | $13.52 | $13.52 | 275,305 |
| 2019-09-20 | $13.03 | $13.94 | $12.93 | $13.85 | $13.85 | 578,320 |
| 2019-09-19 | $13.22 | $13.33 | $12.85 | $13.05 | $13.05 | 115,820 |
| 2019-09-18 | $14.05 | $14.05 | $13.10 | $13.23 | $13.23 | 133,149 |
| 2019-09-17 | $14.12 | $14.12 | $13.52 | $13.93 | $13.93 | 202,160 |
| 2019-09-16 | $14.70 | $14.96 | $14.05 | $14.28 | $14.28 | 301,265 |
| 2019-09-13 | $14.24 | $14.85 | $13.68 | $14.78 | $14.78 | 326,199 |
| 2019-09-12 | $13.76 | $14.23 | $13.37 | $14.09 | $14.09 | 261,446 |
| 2019-09-11 | $13.18 | $13.66 | $12.97 | $13.57 | $13.57 | 266,220 |
| 2019-09-10 | $12.37 | $13.15 | $12.10 | $13.15 | $13.15 | 371,798 |
| 2019-09-09 | $11.72 | $12.63 | $11.72 | $12.41 | $12.41 | 419,291 |
| 2019-09-06 | $11.80 | $12.35 | $11.62 | $11.65 | $11.65 | 312,066 |
| 2019-09-05 | $11.25 | $12.07 | $11.12 | $11.76 | $11.76 | 394,865 |
| 2019-09-04 | $11.41 | $11.44 | $10.85 | $11.12 | $11.12 | 255,262 |
| 2019-09-03 | $10.79 | $11.40 | $10.77 | $11.31 | $11.31 | 485,642 |
| 2019-08-30 | $11.24 | $11.24 | $10.76 | $10.85 | $10.85 | 143,201 |
| 2019-08-29 | $11.40 | $11.48 | $10.94 | $11.18 | $11.18 | 229,214 |
| 2019-08-28 | $11.08 | $11.47 | $11.07 | $11.25 | $11.25 | 178,470 |
| 2019-08-27 | $11.72 | $11.83 | $11.06 | $11.10 | $11.10 | 332,588 |
| 2019-08-26 | $11.19 | $11.64 | $10.95 | $11.63 | $11.63 | 188,440 |
| 2019-08-23 | $11.33 | $11.77 | $10.99 | $11.06 | $11.06 | 273,421 |
| 2019-08-22 | $11.50 | $11.78 | $11.08 | $11.41 | $11.41 | 213,792 |
| 2019-08-21 | $11.40 | $11.52 | $11.07 | $11.46 | $11.46 | 210,612 |
| 2019-08-20 | $11.14 | $11.35 | $10.90 | $11.33 | $11.33 | 149,870 |
| 2019-08-19 | $11.44 | $11.44 | $11.05 | $11.18 | $11.18 | 117,692 |
| 2019-08-16 | $11.06 | $11.30 | $11.03 | $11.25 | $11.25 | 158,532 |
| 2019-08-15 | $11.41 | $11.41 | $10.98 | $11.01 | $11.01 | 179,316 |
| 2019-08-14 | $11.11 | $11.70 | $10.87 | $11.34 | $11.34 | 319,695 |
| 2019-08-13 | $11.18 | $11.46 | $10.87 | $11.42 | $11.42 | 207,710 |
| 2019-08-12 | $11.80 | $11.80 | $11.19 | $11.23 | $11.23 | 176,204 |
| 2019-08-09 | $12.07 | $12.18 | $11.54 | $11.88 | $11.88 | 153,180 |
| 2019-08-08 | $12.15 | $12.45 | $11.82 | $12.12 | $12.12 | 167,519 |
| 2019-08-07 | $11.58 | $12.08 | $11.18 | $12.07 | $12.07 | 166,297 |
| 2019-08-06 | $11.45 | $11.73 | $11.05 | $11.60 | $11.60 | 258,610 |
| 2019-08-05 | $11.57 | $11.63 | $11.04 | $11.30 | $11.30 | 436,563 |
| 2019-08-02 | $12.22 | $12.49 | $11.73 | $11.88 | $11.88 | 277,850 |
| 2019-08-01 | $12.19 | $12.59 | $12.06 | $12.30 | $12.30 | 290,566 |
| 2019-07-31 | $12.69 | $12.80 | $12.18 | $12.18 | $12.18 | 178,722 |
| 2019-07-30 | $12.06 | $12.72 | $11.89 | $12.70 | $12.70 | 231,529 |
| 2019-07-29 | $12.43 | $12.56 | $11.99 | $12.20 | $12.20 | 232,792 |
| 2019-07-26 | $12.30 | $12.53 | $12.02 | $12.51 | $12.51 | 150,885 |
| 2019-07-25 | $12.72 | $12.91 | $12.20 | $12.22 | $12.22 | 374,154 |
| 2019-07-24 | $12.22 | $12.78 | $12.11 | $12.73 | $12.73 | 190,215 |
| 2019-07-23 | $12.84 | $12.84 | $12.20 | $12.25 | $12.25 | 573,688 |
| 2019-07-22 | $12.51 | $12.98 | $12.32 | $12.75 | $12.75 | 214,598 |
| 2019-07-19 | $13.00 | $13.24 | $12.50 | $12.53 | $12.53 | 289,405 |
| 2019-07-18 | $12.64 | $13.14 | $12.14 | $12.99 | $12.99 | 3,269,272 |
| 2019-07-17 | $13.11 | $13.32 | $12.62 | $12.65 | $12.65 | 1,061,453 |
| 2019-07-16 | $13.40 | $13.65 | $13.11 | $13.11 | $13.11 | 472,574 |
| 2019-07-15 | $13.47 | $13.57 | $13.11 | $13.40 | $13.40 | 188,699 |
| 2019-07-12 | $13.21 | $13.66 | $13.04 | $13.37 | $13.37 | 235,256 |
| 2019-07-11 | $13.43 | $13.60 | $12.93 | $13.25 | $13.25 | 226,612 |
| 2019-07-10 | $13.60 | $13.70 | $13.11 | $13.40 | $13.40 | 163,735 |
| 2019-07-09 | $13.08 | $13.64 | $13.08 | $13.45 | $13.45 | 399,118 |
| 2019-07-08 | $13.55 | $13.91 | $13.02 | $13.13 | $13.13 | 268,332 |
| 2019-07-05 | $13.78 | $14.06 | $13.50 | $13.65 | $13.65 | 402,604 |
| 2019-07-03 | $13.98 | $14.01 | $13.44 | $13.91 | $13.91 | 167,912 |
| 2019-07-02 | $13.97 | $14.14 | $13.08 | $13.89 | $13.89 | 424,480 |
| 2019-07-01 | $15.23 | $15.25 | $13.90 | $13.97 | $13.97 | 347,462 |
| 2019-06-28 | $15.76 | $15.84 | $14.84 | $15.00 | $15.00 | 1,452,528 |
| 2019-06-27 | $15.03 | $15.70 | $14.84 | $15.66 | $15.66 | 441,332 |
| 2019-06-26 | $15.51 | $15.71 | $14.84 | $15.02 | $15.02 | 241,122 |
| 2019-06-25 | $15.44 | $16.07 | $15.26 | $15.43 | $15.43 | 190,066 |
| 2019-06-24 | $16.87 | $17.07 | $15.37 | $15.41 | $15.41 | 199,851 |
| 2019-06-21 | $16.98 | $17.13 | $16.34 | $16.94 | $16.94 | 389,482 |
| 2019-06-20 | $17.39 | $17.96 | $16.91 | $17.07 | $17.07 | 168,934 |
| 2019-06-19 | $16.89 | $17.42 | $16.59 | $17.09 | $17.09 | 198,697 |
| 2019-06-18 | $16.58 | $17.19 | $16.55 | $16.92 | $16.92 | 137,544 |
| 2019-06-17 | $16.33 | $17.02 | $15.84 | $16.93 | $16.93 | 219,446 |
| 2019-06-14 | $16.97 | $17.00 | $15.71 | $16.13 | $16.13 | 182,087 |
| 2019-06-13 | $16.70 | $17.60 | $16.65 | $17.00 | $17.00 | 325,401 |
| 2019-06-12 | $16.03 | $16.62 | $15.91 | $16.62 | $16.62 | 109,685 |
| 2019-06-11 | $16.71 | $17.10 | $16.07 | $16.08 | $16.08 | 191,307 |
| 2019-06-10 | $16.03 | $16.54 | $15.65 | $16.50 | $16.50 | 218,403 |
| 2019-06-07 | $14.99 | $15.93 | $14.86 | $15.90 | $15.90 | 234,040 |
| 2019-06-06 | $15.29 | $15.58 | $14.91 | $15.00 | $15.00 | 189,001 |
| 2019-06-05 | $16.03 | $16.03 | $15.38 | $15.49 | $15.49 | 197,355 |
| 2019-06-04 | $16.22 | $16.22 | $15.50 | $15.89 | $15.89 | 260,792 |
| 2019-06-03 | $16.33 | $16.57 | $15.44 | $15.92 | $15.92 | 246,354 |
| 2019-05-31 | $16.21 | $16.72 | $16.10 | $16.33 | $16.33 | 120,157 |
| 2019-05-30 | $17.36 | $17.44 | $16.41 | $16.58 | $16.58 | 163,442 |
| 2019-05-29 | $17.25 | $17.38 | $16.72 | $17.16 | $17.16 | 235,862 |
| 2019-05-28 | $16.95 | $17.55 | $16.88 | $17.44 | $17.44 | 178,159 |
| 2019-05-24 | $16.39 | $16.88 | $16.39 | $16.77 | $16.77 | 274,049 |
| 2019-05-23 | $16.16 | $16.37 | $15.85 | $16.29 | $16.29 | 186,136 |
| 2019-05-22 | $17.56 | $17.87 | $16.23 | $16.45 | $16.45 | 254,709 |
| 2019-05-21 | $17.51 | $17.79 | $17.14 | $17.56 | $17.56 | 285,276 |
| 2019-05-20 | $17.19 | $17.89 | $16.61 | $17.39 | $17.39 | 229,231 |
| 2019-05-17 | $17.36 | $17.92 | $17.21 | $17.48 | $17.48 | 146,365 |
| 2019-05-16 | $17.25 | $17.86 | $17.13 | $17.61 | $17.61 | 466,837 |
| 2019-05-15 | $17.02 | $17.47 | $16.90 | $17.22 | $17.22 | 222,110 |
| 2019-05-14 | $17.05 | $17.60 | $16.77 | $17.30 | $17.30 | 346,605 |
| 2019-05-13 | $17.97 | $18.28 | $16.92 | $16.99 | $16.99 | 621,731 |
| 2019-05-10 | $18.64 | $19.68 | $18.06 | $18.48 | $18.48 | 262,223 |
| 2019-05-09 | $18.85 | $19.27 | $18.27 | $18.91 | $18.91 | 1,087,492 |
| 2019-05-08 | $18.57 | $19.42 | $18.55 | $18.96 | $18.96 | 177,906 |
| 2019-05-07 | $18.98 | $19.15 | $18.32 | $18.61 | $18.61 | 805,670 |
| 2019-05-06 | $18.38 | $19.54 | $17.50 | $19.27 | $19.27 | 210,528 |
| 2019-05-03 | $18.41 | $19.14 | $18.36 | $19.01 | $19.01 | 696,197 |
| 2019-05-02 | $18.10 | $18.46 | $17.88 | $18.27 | $18.27 | 146,750 |
| 2019-05-01 | $18.63 | $18.79 | $18.13 | $18.21 | $18.21 | 291,283 |
| 2019-04-30 | $19.78 | $20.14 | $18.16 | $18.56 | $18.56 | 1,154,625 |
| 2019-04-29 | $18.97 | $20.12 | $18.92 | $19.81 | $19.81 | 269,050 |
| 2019-04-26 | $18.67 | $19.41 | $18.34 | $18.81 | $18.81 | 946,258 |
| 2019-04-25 | $18.24 | $18.72 | $18.05 | $18.60 | $18.60 | 156,727 |
| 2019-04-24 | $19.26 | $19.50 | $18.15 | $18.26 | $18.26 | 377,661 |
| 2019-04-23 | $18.15 | $20.02 | $17.80 | $19.30 | $19.30 | 512,096 |
| 2019-04-22 | $17.27 | $18.26 | $17.03 | $17.86 | $17.86 | 548,685 |
| 2019-04-18 | $16.50 | $17.83 | $16.50 | $16.90 | $16.90 | 589,386 |
| 2019-04-17 | $18.71 | $19.15 | $16.41 | $16.64 | $16.64 | 536,009 |
| 2019-04-16 | $19.55 | $20.79 | $18.56 | $18.61 | $18.61 | 1,305,880 |
| 2019-04-15 | $17.81 | $17.90 | $17.38 | $17.87 | $17.87 | 118,739 |
| 2019-04-12 | $18.37 | $18.54 | $17.51 | $17.72 | $17.72 | 136,981 |
| 2019-04-11 | $19.25 | $19.25 | $18.01 | $18.20 | $18.20 | 145,206 |
| 2019-04-10 | $18.85 | $19.26 | $18.57 | $19.25 | $19.25 | 157,196 |
| 2019-04-09 | $19.67 | $19.92 | $18.59 | $18.75 | $18.75 | 228,771 |
| 2019-04-08 | $19.63 | $20.10 | $19.24 | $19.78 | $19.78 | 105,214 |
| 2019-04-05 | $19.36 | $20.18 | $19.36 | $19.64 | $19.64 | 192,576 |
| 2019-04-04 | $19.14 | $19.43 | $18.72 | $19.27 | $19.27 | 122,091 |
| 2019-04-03 | $18.67 | $19.50 | $18.49 | $19.19 | $19.19 | 207,818 |
| 2019-04-02 | $17.62 | $18.55 | $17.62 | $18.48 | $18.48 | 110,411 |
| 2019-04-01 | $17.69 | $17.90 | $17.38 | $17.64 | $17.64 | 108,041 |
| 2019-03-29 | $17.49 | $17.66 | $17.09 | $17.54 | $17.54 | 128,288 |
| 2019-03-28 | $17.03 | $17.31 | $16.89 | $17.27 | $17.27 | 98,669 |
| 2019-03-27 | $17.61 | $17.77 | $16.93 | $17.02 | $17.02 | 171,003 |
| 2019-03-26 | $17.53 | $17.76 | $17.33 | $17.63 | $17.63 | 206,970 |
| 2019-03-25 | $17.47 | $17.57 | $16.84 | $17.41 | $17.41 | 237,917 |
| 2019-03-22 | $18.91 | $19.00 | $17.40 | $17.47 | $17.47 | 385,086 |
| 2019-03-21 | $18.27 | $19.41 | $18.02 | $19.01 | $19.01 | 409,355 |
| 2019-03-20 | $18.46 | $19.48 | $18.14 | $18.45 | $18.45 | 653,390 |
| 2019-03-19 | $16.71 | $18.90 | $16.69 | $18.50 | $18.50 | 347,134 |
| 2019-03-18 | $15.92 | $17.20 | $15.48 | $16.66 | $16.66 | 478,026 |
| 2019-03-15 | $15.40 | $17.07 | $15.40 | $15.92 | $15.92 | 1,689,027 |
| 2019-03-14 | $15.01 | $15.43 | $14.93 | $15.10 | $15.10 | 297,083 |
| 2019-03-13 | $15.31 | $15.32 | $15.01 | $15.10 | $15.10 | 200,708 |
| 2019-03-12 | $15.47 | $15.47 | $14.95 | $15.09 | $15.09 | 293,284 |
| 2019-03-11 | $14.82 | $15.57 | $14.59 | $15.49 | $15.49 | 330,938 |
| 2019-03-08 | $14.54 | $15.21 | $14.52 | $14.68 | $14.68 | 214,233 |
| 2019-03-07 | $15.21 | $15.33 | $14.39 | $14.55 | $14.55 | 160,842 |
| 2019-03-06 | $16.49 | $16.85 | $15.26 | $15.41 | $15.41 | 265,639 |
| 2019-03-05 | $17.62 | $17.86 | $16.41 | $16.48 | $16.48 | 274,022 |
| 2019-03-04 | $17.67 | $17.78 | $16.74 | $17.61 | $17.61 | 299,356 |
| 2019-03-01 | $17.54 | $17.59 | $17.01 | $17.46 | $17.46 | 203,877 |
| 2019-02-28 | $17.00 | $17.94 | $16.72 | $17.41 | $17.41 | 212,347 |
| 2019-02-27 | $16.85 | $17.49 | $16.44 | $17.00 | $17.00 | 170,598 |
| 2019-02-26 | $16.94 | $17.97 | $16.30 | $16.84 | $16.84 | 407,890 |
| 2019-02-25 | $15.13 | $16.85 | $15.13 | $16.61 | $16.61 | 363,452 |
| 2019-02-22 | $14.80 | $15.04 | $14.76 | $14.88 | $14.88 | 87,151 |
| 2019-02-21 | $14.70 | $14.78 | $14.41 | $14.74 | $14.74 | 143,518 |
| 2019-02-20 | $15.03 | $15.30 | $14.62 | $14.77 | $14.77 | 106,131 |
| 2019-02-19 | $15.28 | $15.41 | $14.85 | $15.00 | $15.00 | 122,290 |
| 2019-02-15 | $15.18 | $15.38 | $14.90 | $15.27 | $15.27 | 141,135 |
| 2019-02-14 | $14.94 | $15.18 | $14.83 | $15.10 | $15.10 | 94,604 |
| 2019-02-13 | $15.35 | $15.70 | $14.91 | $15.02 | $15.02 | 130,153 |
| 2019-02-12 | $15.49 | $15.60 | $15.16 | $15.28 | $15.28 | 104,088 |
| 2019-02-11 | $15.38 | $15.67 | $15.06 | $15.43 | $15.43 | 129,356 |
| 2019-02-08 | $14.29 | $15.21 | $14.28 | $15.20 | $15.20 | 158,070 |
| 2019-02-07 | $14.84 | $15.11 | $14.26 | $14.33 | $14.33 | 134,110 |
| 2019-02-06 | $15.27 | $15.57 | $14.90 | $14.97 | $14.97 | 226,334 |
| 2019-02-05 | $15.25 | $16.40 | $14.83 | $15.26 | $15.26 | 407,882 |
| 2019-02-04 | $14.30 | $14.94 | $14.05 | $14.59 | $14.59 | 128,194 |
| 2019-02-01 | $14.40 | $14.55 | $14.13 | $14.30 | $14.30 | 140,194 |
| 2019-01-31 | $13.90 | $14.61 | $13.90 | $14.38 | $14.38 | 142,261 |
| 2019-01-30 | $13.48 | $14.00 | $13.40 | $13.92 | $13.92 | 128,603 |
| 2019-01-29 | $14.57 | $14.69 | $13.32 | $13.45 | $13.45 | 258,368 |
| 2019-01-28 | $14.86 | $14.94 | $14.44 | $14.56 | $14.56 | 104,920 |
| 2019-01-25 | $14.84 | $15.09 | $14.41 | $15.06 | $15.06 | 137,007 |
| 2019-01-24 | $14.78 | $15.05 | $14.20 | $14.68 | $14.68 | 202,506 |
| 2019-01-23 | $15.14 | $15.59 | $14.67 | $14.78 | $14.78 | 123,027 |
| 2019-01-22 | $15.90 | $15.90 | $14.96 | $15.03 | $15.03 | 126,368 |
| 2019-01-18 | $15.90 | $16.12 | $15.55 | $15.94 | $15.94 | 189,714 |
| 2019-01-17 | $15.67 | $16.10 | $15.55 | $15.81 | $15.81 | 92,285 |
| 2019-01-16 | $16.00 | $16.27 | $15.78 | $15.78 | $15.78 | 106,706 |
| 2019-01-15 | $15.78 | $16.12 | $15.65 | $15.98 | $15.98 | 125,635 |
| 2019-01-14 | $16.00 | $16.30 | $15.74 | $15.77 | $15.77 | 142,405 |
| 2019-01-11 | $16.08 | $16.28 | $15.97 | $16.17 | $16.17 | 94,963 |
| 2019-01-10 | $15.92 | $16.33 | $15.82 | $16.20 | $16.20 | 138,329 |
| 2019-01-09 | $16.13 | $16.21 | $15.62 | $16.08 | $16.08 | 132,906 |
| 2019-01-08 | $15.95 | $16.22 | $15.78 | $16.02 | $16.02 | 273,918 |
| 2019-01-07 | $15.74 | $16.21 | $15.45 | $15.95 | $15.95 | 240,533 |
| 2019-01-04 | $15.24 | $16.17 | $15.05 | $15.47 | $15.47 | 176,959 |
| 2019-01-03 | $15.07 | $15.58 | $14.44 | $15.04 | $15.04 | 258,962 |
| 2019-01-02 | $14.58 | $15.10 | $14.30 | $15.10 | $15.10 | 385,671 |
| 2018-12-31 | $14.82 | $15.17 | $14.43 | $14.82 | $14.82 | 560,034 |
| 2018-12-28 | $13.84 | $14.92 | $13.63 | $14.55 | $14.55 | 245,985 |
| 2018-12-27 | $12.92 | $13.82 | $12.27 | $13.78 | $13.78 | 316,362 |
| 2018-12-26 | $11.56 | $13.27 | $11.46 | $13.23 | $13.23 | 301,160 |
| 2018-12-24 | $11.05 | $11.66 | $10.75 | $11.38 | $11.38 | 206,164 |
| 2018-12-21 | $12.14 | $12.27 | $11.08 | $11.21 | $11.21 | 1,268,107 |
| 2018-12-20 | $13.21 | $13.34 | $11.72 | $12.14 | $12.14 | 356,736 |
| 2018-12-19 | $14.36 | $14.47 | $13.12 | $13.46 | $13.46 | 213,407 |
| 2018-12-18 | $14.77 | $15.16 | $14.07 | $14.30 | $14.30 | 614,990 |
| 2018-12-17 | $15.14 | $15.78 | $14.58 | $14.70 | $14.70 | 485,621 |
| 2018-12-14 | $14.86 | $15.75 | $14.86 | $15.32 | $15.32 | 178,998 |
| 2018-12-13 | $16.00 | $16.00 | $14.45 | $15.00 | $15.00 | 238,829 |
| 2018-12-12 | $15.05 | $16.11 | $14.98 | $15.90 | $15.90 | 240,014 |
| 2018-12-11 | $14.48 | $15.04 | $14.29 | $14.93 | $14.93 | 364,460 |
| 2018-12-10 | $14.55 | $14.59 | $13.67 | $14.00 | $14.00 | 463,981 |
| 2018-12-07 | $15.09 | $15.71 | $14.40 | $14.54 | $14.54 | 412,290 |
| 2018-12-06 | $14.89 | $15.70 | $14.51 | $15.11 | $15.11 | 383,824 |
| 2018-12-04 | $15.98 | $16.30 | $14.74 | $14.99 | $14.99 | 362,273 |
| 2018-12-03 | $16.33 | $16.54 | $15.77 | $16.03 | $16.03 | 244,020 |
| 2018-11-30 | $16.29 | $16.31 | $15.79 | $16.11 | $16.11 | 182,136 |
| 2018-11-29 | $16.09 | $16.65 | $15.82 | $16.17 | $16.17 | 213,705 |
| 2018-11-28 | $16.50 | $16.95 | $15.59 | $16.07 | $16.07 | 1,557,516 |
| 2018-11-27 | $15.50 | $16.51 | $14.52 | $16.35 | $16.35 | 641,329 |
| 2018-11-26 | $15.47 | $16.47 | $15.47 | $16.16 | $16.16 | 842,946 |
| 2018-11-23 | $14.97 | $15.66 | $14.97 | $15.08 | $15.08 | 63,737 |
| 2018-11-21 | $14.12 | $15.67 | $13.88 | $15.07 | $15.07 | 256,456 |
| 2018-11-20 | $13.40 | $14.22 | $13.06 | $13.99 | $13.99 | 114,139 |
| 2018-11-19 | $14.19 | $15.18 | $13.35 | $13.70 | $13.70 | 233,364 |
| 2018-11-16 | $14.14 | $14.37 | $13.77 | $14.25 | $14.25 | 372,282 |
| 2018-11-15 | $14.19 | $14.38 | $13.72 | $14.20 | $14.20 | 270,510 |
| 2018-11-14 | $14.99 | $15.11 | $14.03 | $14.23 | $14.23 | 203,038 |
| 2018-11-13 | $15.60 | $15.89 | $14.58 | $14.73 | $14.73 | 287,453 |
| 2018-11-12 | $16.95 | $16.95 | $15.41 | $15.43 | $15.43 | 193,677 |
| 2018-11-09 | $17.24 | $17.68 | $16.49 | $17.06 | $17.06 | 93,152 |
| 2018-11-08 | $18.53 | $18.83 | $17.12 | $17.46 | $17.46 | 231,675 |
| 2018-11-07 | $18.30 | $19.80 | $17.93 | $18.44 | $18.44 | 323,080 |
| 2018-11-06 | $17.29 | $17.83 | $17.15 | $17.64 | $17.64 | 95,335 |
| 2018-11-05 | $17.87 | $17.99 | $16.91 | $17.35 | $17.35 | 115,064 |
| 2018-11-02 | $17.01 | $18.10 | $16.50 | $17.86 | $17.86 | 175,790 |
| 2018-11-01 | $15.96 | $17.18 | $15.72 | $16.90 | $16.90 | 499,254 |
| 2018-10-31 | $16.02 | $16.85 | $15.53 | $15.84 | $15.84 | 210,157 |
| 2018-10-30 | $16.29 | $17.08 | $15.43 | $15.75 | $15.75 | 519,022 |
| 2018-10-29 | $17.74 | $17.97 | $16.10 | $16.35 | $16.35 | 362,536 |
| 2018-10-26 | $17.21 | $17.67 | $16.65 | $17.40 | $17.40 | 131,109 |
| 2018-10-25 | $17.32 | $18.13 | $16.94 | $17.45 | $17.45 | 306,650 |
| 2018-10-24 | $18.32 | $18.50 | $17.03 | $17.16 | $17.16 | 284,635 |
| 2018-10-23 | $17.24 | $18.48 | $17.24 | $18.26 | $18.26 | 150,562 |
| 2018-10-22 | $18.72 | $18.93 | $17.09 | $17.88 | $17.88 | 438,220 |
| 2018-10-19 | $19.39 | $19.80 | $18.75 | $18.79 | $18.79 | 111,683 |
| 2018-10-18 | $21.23 | $21.23 | $19.26 | $19.34 | $19.34 | 234,353 |
| 2018-10-17 | $20.88 | $21.50 | $20.26 | $21.45 | $21.45 | 151,744 |
| 2018-10-16 | $19.92 | $21.08 | $19.63 | $21.00 | $21.00 | 112,417 |
| 2018-10-15 | $19.20 | $19.93 | $19.05 | $19.73 | $19.73 | 134,657 |
| 2018-10-12 | $19.09 | $19.52 | $18.49 | $19.23 | $19.23 | 131,900 |
| 2018-10-11 | $19.01 | $19.54 | $18.24 | $18.62 | $18.62 | 158,955 |
| 2018-10-10 | $19.93 | $20.19 | $19.03 | $19.08 | $19.08 | 210,394 |
| 2018-10-09 | $20.85 | $21.18 | $19.68 | $19.94 | $19.94 | 249,527 |
| 2018-10-08 | $20.24 | $21.01 | $19.38 | $20.86 | $20.86 | 184,405 |
| 2018-10-05 | $20.83 | $21.30 | $19.65 | $20.28 | $20.28 | 161,524 |
| 2018-10-04 | $21.57 | $21.65 | $20.50 | $20.78 | $20.78 | 273,160 |
| 2018-10-03 | $21.92 | $22.29 | $21.29 | $21.65 | $21.65 | 111,862 |
| 2018-10-02 | $23.63 | $23.63 | $21.89 | $21.90 | $21.90 | 255,188 |
| 2018-10-01 | $24.83 | $25.08 | $23.38 | $23.53 | $23.53 | 342,284 |
| 2018-09-28 | $24.88 | $24.94 | $23.90 | $24.62 | $24.62 | 381,800 |
| 2018-09-27 | $25.02 | $25.37 | $24.77 | $24.87 | $24.87 | 123,632 |
| 2018-09-26 | $25.11 | $25.60 | $24.70 | $24.99 | $24.99 | 146,965 |
| 2018-09-25 | $24.96 | $25.87 | $24.81 | $25.11 | $25.11 | 249,638 |
| 2018-09-24 | $23.42 | $25.08 | $23.42 | $24.77 | $24.77 | 325,546 |
| 2018-09-21 | $23.79 | $23.91 | $22.99 | $23.36 | $23.36 | 697,433 |
| 2018-09-20 | $22.95 | $23.90 | $21.87 | $23.80 | $23.80 | 268,418 |
| 2018-09-19 | $22.77 | $23.51 | $22.51 | $22.84 | $22.84 | 238,107 |
| 2018-09-18 | $22.24 | $23.01 | $22.24 | $22.79 | $22.79 | 152,210 |
| 2018-09-17 | $24.30 | $24.38 | $21.93 | $22.27 | $22.27 | 386,404 |
| 2018-09-14 | $25.45 | $25.96 | $24.33 | $24.44 | $24.44 | 460,809 |
| 2018-09-13 | $24.60 | $25.77 | $23.95 | $25.49 | $25.49 | 452,368 |
| 2018-09-12 | $24.56 | $25.08 | $23.56 | $23.96 | $23.96 | 180,004 |
| 2018-09-11 | $24.50 | $25.24 | $24.26 | $24.56 | $24.56 | 190,262 |
| 2018-09-10 | $23.28 | $24.95 | $23.28 | $24.52 | $24.52 | 250,974 |
| 2018-09-07 | $23.25 | $23.75 | $22.77 | $23.15 | $23.15 | 199,109 |
| 2018-09-06 | $23.54 | $23.78 | $23.00 | $23.30 | $23.30 | 113,186 |
| 2018-09-05 | $23.43 | $23.75 | $22.48 | $23.45 | $23.45 | 142,789 |
| 2018-09-04 | $23.78 | $23.78 | $23.11 | $23.62 | $23.62 | 128,417 |
| 2018-08-31 | $23.76 | $23.98 | $23.04 | $23.85 | $23.85 | 156,648 |
| 2018-08-30 | $22.70 | $23.95 | $22.67 | $23.77 | $23.77 | 168,152 |
| 2018-08-29 | $22.31 | $22.95 | $22.31 | $22.73 | $22.73 | 128,868 |
| 2018-08-28 | $22.09 | $23.27 | $21.68 | $22.28 | $22.28 | 236,507 |
| 2018-08-27 | $21.93 | $22.16 | $21.48 | $22.05 | $22.05 | 159,865 |
| 2018-08-24 | $21.65 | $22.05 | $21.59 | $21.91 | $21.91 | 151,520 |
| 2018-08-23 | $21.11 | $21.61 | $20.93 | $21.55 | $21.55 | 104,533 |
| 2018-08-22 | $20.58 | $21.28 | $20.58 | $21.25 | $21.25 | 178,756 |
| 2018-08-21 | $20.47 | $20.87 | $20.30 | $20.51 | $20.51 | 119,640 |
| 2018-08-20 | $20.16 | $20.44 | $19.77 | $20.32 | $20.32 | 75,305 |
| 2018-08-17 | $19.77 | $20.22 | $19.55 | $20.02 | $20.02 | 75,172 |
| 2018-08-16 | $19.49 | $19.93 | $19.32 | $19.89 | $19.89 | 158,362 |
| 2018-08-15 | $19.67 | $19.80 | $19.09 | $19.39 | $19.39 | 162,380 |
| 2018-08-14 | $20.27 | $20.55 | $19.38 | $19.80 | $19.80 | 419,472 |
| 2018-08-13 | $21.81 | $21.82 | $19.75 | $20.12 | $20.12 | 262,960 |
| 2018-08-10 | $22.15 | $22.21 | $21.45 | $21.86 | $21.86 | 115,843 |
| 2018-08-09 | $21.69 | $22.88 | $21.48 | $22.05 | $22.05 | 524,828 |
| 2018-08-08 | $21.24 | $21.73 | $20.24 | $21.50 | $21.50 | 300,997 |
| 2018-08-07 | $20.98 | $21.35 | $20.73 | $21.24 | $21.24 | 112,477 |
| 2018-08-06 | $21.21 | $21.21 | $20.65 | $20.86 | $20.86 | 352,564 |
| 2018-08-03 | $21.28 | $21.50 | $20.75 | $21.21 | $21.21 | 290,439 |
| 2018-08-02 | $21.61 | $21.76 | $20.90 | $21.26 | $21.26 | 551,944 |
| 2018-08-01 | $20.54 | $22.00 | $20.42 | $21.84 | $21.84 | 270,379 |
| 2018-07-31 | $19.70 | $20.57 | $19.53 | $20.51 | $20.51 | 123,971 |
| 2018-07-30 | $20.00 | $20.29 | $19.38 | $19.68 | $19.68 | 167,761 |
| 2018-07-27 | $20.60 | $20.85 | $19.91 | $20.00 | $20.00 | 540,316 |
| 2018-07-26 | $20.40 | $20.79 | $19.97 | $20.71 | $20.71 | 179,295 |
| 2018-07-25 | $19.90 | $20.56 | $19.90 | $20.47 | $20.47 | 140,499 |
| 2018-07-24 | $19.93 | $20.59 | $19.69 | $19.90 | $19.90 | 476,164 |
| 2018-07-23 | $20.03 | $20.33 | $19.66 | $19.80 | $19.80 | 114,707 |
| 2018-07-20 | $20.39 | $20.73 | $19.91 | $19.98 | $19.98 | 115,975 |
| 2018-07-19 | $19.86 | $20.42 | $19.75 | $20.39 | $20.39 | 174,096 |
| 2018-07-18 | $19.93 | $20.05 | $19.21 | $19.91 | $19.91 | 217,581 |
| 2018-07-17 | $19.39 | $20.28 | $19.10 | $19.99 | $19.99 | 187,387 |
| 2018-07-16 | $19.56 | $19.56 | $18.82 | $19.49 | $19.49 | 148,612 |
| 2018-07-13 | $20.74 | $20.77 | $19.40 | $19.60 | $19.60 | 159,165 |
| 2018-07-12 | $21.60 | $21.69 | $20.66 | $20.84 | $20.84 | 300,576 |
| 2018-07-11 | $21.16 | $21.74 | $20.88 | $21.36 | $21.36 | 261,916 |
| 2018-07-10 | $20.25 | $21.49 | $19.93 | $21.42 | $21.42 | 274,068 |
| 2018-07-09 | $19.18 | $19.79 | $18.72 | $19.68 | $19.68 | 186,470 |
| 2018-07-06 | $18.60 | $19.60 | $18.51 | $19.17 | $19.17 | 258,498 |
| 2018-07-05 | $19.09 | $19.43 | $18.25 | $18.50 | $18.50 | 192,446 |
| 2018-07-03 | $19.17 | $20.30 | $18.35 | $18.89 | $18.89 | 266,674 |
| 2018-07-02 | $19.43 | $19.43 | $18.33 | $19.10 | $19.10 | 161,282 |
| 2018-06-29 | $19.36 | $19.82 | $18.61 | $19.63 | $19.63 | 373,752 |
| 2018-06-28 | $20.05 | $20.18 | $18.85 | $19.25 | $19.25 | 308,607 |
| 2018-06-27 | $20.76 | $20.99 | $20.08 | $20.11 | $20.11 | 303,590 |
| 2018-06-26 | $20.60 | $21.75 | $18.95 | $20.87 | $20.87 | 804,933 |
| 2018-06-25 | $20.43 | $21.69 | $19.99 | $20.61 | $20.61 | 694,909 |
| 2018-06-22 | $20.46 | $21.06 | $19.44 | $20.42 | $20.42 | 2,906,460 |
| 2018-06-21 | $22.15 | $22.52 | $20.01 | $20.45 | $20.45 | 396,245 |
| 2018-06-20 | $21.91 | $23.02 | $21.67 | $22.09 | $22.09 | 330,310 |
| 2018-06-19 | $21.09 | $21.96 | $20.57 | $21.82 | $21.82 | 265,675 |
| 2018-06-18 | $21.57 | $22.13 | $21.15 | $21.38 | $21.38 | 212,501 |
| 2018-06-15 | $21.11 | $22.09 | $21.00 | $21.89 | $21.89 | 304,700 |
| 2018-06-14 | $21.25 | $21.41 | $20.65 | $21.17 | $21.17 | 265,871 |
| 2018-06-13 | $21.50 | $21.78 | $20.83 | $21.15 | $21.15 | 181,355 |
| 2018-06-12 | $21.15 | $22.00 | $21.15 | $21.45 | $21.45 | 148,138 |
| 2018-06-11 | $22.00 | $22.01 | $20.71 | $21.08 | $21.08 | 164,756 |
| 2018-06-08 | $21.29 | $22.24 | $21.29 | $21.93 | $21.93 | 226,354 |
| 2018-06-07 | $21.75 | $21.75 | $20.56 | $21.49 | $21.49 | 270,933 |
| 2018-06-06 | $22.22 | $22.37 | $21.54 | $21.87 | $21.87 | 182,742 |
| 2018-06-05 | $23.00 | $24.28 | $21.66 | $22.18 | $22.18 | 747,920 |
| 2018-06-04 | $19.93 | $23.05 | $19.08 | $23.00 | $23.00 | 786,009 |
| 2018-06-01 | $19.62 | $20.78 | $19.23 | $19.85 | $19.85 | 331,846 |
| 2018-05-31 | $20.98 | $21.74 | $19.05 | $19.44 | $19.44 | 813,528 |
| 2018-05-30 | $20.13 | $21.47 | $20.13 | $20.99 | $20.99 | 276,071 |
| 2018-05-29 | $20.38 | $20.58 | $19.45 | $20.00 | $20.00 | 330,537 |
| 2018-05-25 | $20.53 | $20.69 | $20.24 | $20.49 | $20.49 | 178,453 |
| 2018-05-24 | $20.69 | $20.99 | $20.27 | $20.45 | $20.45 | 117,169 |
| 2018-05-23 | $20.00 | $20.77 | $19.60 | $20.64 | $20.64 | 293,541 |
| 2018-05-22 | $19.52 | $20.37 | $19.52 | $20.07 | $20.07 | 210,544 |
| 2018-05-21 | $19.93 | $20.50 | $19.04 | $19.39 | $19.39 | 331,842 |
| 2018-05-18 | $19.98 | $19.99 | $19.17 | $19.90 | $19.90 | 244,698 |
| 2018-05-17 | $21.97 | $22.40 | $19.61 | $19.93 | $19.93 | 866,810 |
| 2018-05-16 | $20.12 | $21.87 | $19.44 | $21.33 | $21.33 | 897,373 |
| 2018-05-15 | $18.72 | $20.39 | $17.57 | $20.00 | $20.00 | 474,028 |
| 2018-05-14 | $17.97 | $19.10 | $17.95 | $18.95 | $18.95 | 353,216 |
| 2018-05-11 | $17.61 | $18.19 | $16.34 | $17.97 | $17.97 | 311,026 |
| 2018-05-10 | $17.73 | $17.84 | $17.44 | $17.80 | $17.80 | 100,368 |
| 2018-05-09 | $17.36 | $17.73 | $17.36 | $17.62 | $17.62 | 109,780 |
| 2018-05-08 | $17.18 | $17.61 | $17.16 | $17.30 | $17.30 | 163,217 |
| 2018-05-07 | $16.75 | $17.36 | $16.70 | $17.30 | $17.30 | 98,362 |
| 2018-05-04 | $16.74 | $16.81 | $16.40 | $16.53 | $16.53 | 84,628 |
| 2018-05-03 | $17.15 | $17.31 | $16.61 | $16.77 | $16.77 | 97,554 |
| 2018-05-02 | $17.05 | $17.46 | $16.89 | $17.20 | $17.20 | 157,053 |
| 2018-05-01 | $17.23 | $17.32 | $16.94 | $17.04 | $17.04 | 177,603 |
| 2018-04-30 | $17.11 | $17.39 | $16.84 | $17.24 | $17.24 | 73,989 |
| 2018-04-27 | $16.92 | $17.10 | $16.58 | $17.06 | $17.06 | 49,706 |
| 2018-04-26 | $16.65 | $17.15 | $16.30 | $16.83 | $16.83 | 57,939 |
| 2018-04-25 | $16.44 | $16.60 | $15.90 | $16.52 | $16.52 | 100,769 |
| 2018-04-24 | $16.95 | $17.59 | $16.15 | $16.41 | $16.41 | 117,091 |
| 2018-04-23 | $17.25 | $17.61 | $16.53 | $16.81 | $16.81 | 103,169 |
| 2018-04-20 | $17.12 | $17.39 | $16.90 | $17.27 | $17.27 | 202,037 |
| 2018-04-19 | $17.24 | $17.54 | $17.00 | $17.10 | $17.10 | 228,111 |
| 2018-04-18 | $16.87 | $17.80 | $16.66 | $17.39 | $17.39 | 378,499 |
| 2018-04-17 | $16.42 | $17.06 | $16.03 | $16.91 | $16.91 | 317,643 |
| 2018-04-16 | $16.56 | $16.56 | $16.00 | $16.23 | $16.23 | 449,367 |
| 2018-04-13 | $16.71 | $16.71 | $16.26 | $16.39 | $16.39 | 99,356 |
| 2018-04-12 | $16.75 | $16.94 | $16.25 | $16.58 | $16.58 | 154,740 |
| 2018-04-11 | $16.25 | $17.11 | $16.06 | $16.58 | $16.58 | 173,673 |
| 2018-04-10 | $15.82 | $16.42 | $15.10 | $16.30 | $16.30 | 333,913 |
| 2018-04-09 | $14.86 | $15.82 | $14.77 | $15.55 | $15.55 | 262,868 |
| 2018-04-06 | $16.00 | $16.00 | $14.00 | $14.58 | $14.58 | 355,362 |
| 2018-04-05 | $17.62 | $18.20 | $16.05 | $16.15 | $16.15 | 407,925 |
| 2018-04-04 | $16.90 | $17.87 | $16.84 | $17.66 | $17.66 | 153,500 |
| 2018-04-03 | $17.61 | $17.88 | $16.90 | $17.19 | $17.19 | 229,755 |
| 2018-04-02 | $18.56 | $20.60 | $16.81 | $17.16 | $17.16 | 1,138,074 |
| 2018-03-29 | $17.42 | $18.82 | $17.07 | $18.75 | $18.75 | 378,930 |
| 2018-03-28 | $17.39 | $17.90 | $16.72 | $17.35 | $17.35 | 233,214 |
| 2018-03-27 | $17.61 | $17.84 | $17.00 | $17.33 | $17.33 | 249,802 |
| 2018-03-26 | $17.35 | $17.79 | $16.86 | $17.60 | $17.60 | 105,529 |
| 2018-03-23 | $17.15 | $17.41 | $16.29 | $17.05 | $17.05 | 244,745 |
| 2018-03-22 | $17.03 | $17.55 | $16.75 | $17.07 | $17.07 | 140,723 |
| 2018-03-21 | $17.06 | $17.53 | $17.00 | $17.21 | $17.21 | 147,095 |
| 2018-03-20 | $16.74 | $17.45 | $16.72 | $17.11 | $17.11 | 232,056 |
| 2018-03-19 | $17.83 | $18.37 | $16.21 | $16.78 | $16.78 | 622,775 |
| 2018-03-16 | $18.23 | $18.59 | $17.83 | $17.87 | $17.87 | 307,876 |
| 2018-03-15 | $18.90 | $19.24 | $17.94 | $18.04 | $18.04 | 359,441 |
| 2018-03-14 | $18.46 | $18.91 | $17.74 | $18.90 | $18.90 | 274,721 |
| 2018-03-13 | $18.26 | $18.68 | $17.59 | $18.48 | $18.48 | 444,306 |
| 2018-03-12 | $18.00 | $18.78 | $17.30 | $18.08 | $18.08 | 819,071 |
| 2018-03-09 | $18.49 | $18.49 | $17.53 | $17.69 | $17.69 | 406,581 |
| 2018-03-08 | $18.59 | $18.59 | $17.75 | $17.97 | $17.97 | 165,165 |
| 2018-03-07 | $17.49 | $18.49 | $17.49 | $18.07 | $18.07 | 122,317 |
| 2018-03-06 | $19.29 | $19.60 | $17.05 | $18.04 | $18.04 | 408,617 |
| 2018-03-05 | $18.00 | $19.97 | $17.76 | $19.08 | $19.08 | 423,081 |
| 2018-03-02 | $16.73 | $18.20 | $16.55 | $18.13 | $18.13 | 310,692 |
| 2018-03-01 | $16.89 | $17.37 | $16.41 | $16.78 | $16.78 | 237,366 |
| 2018-02-28 | $17.06 | $17.50 | $16.36 | $16.98 | $16.98 | 340,008 |
| 2018-02-27 | $17.73 | $17.78 | $16.82 | $17.01 | $17.01 | 198,931 |
| 2018-02-26 | $18.29 | $18.68 | $17.54 | $17.64 | $17.64 | 139,999 |
| 2018-02-23 | $18.02 | $18.40 | $16.51 | $18.20 | $18.20 | 378,977 |
| 2018-02-22 | $17.36 | $19.21 | $17.13 | $17.82 | $17.82 | 461,346 |
| 2018-02-21 | $16.93 | $17.85 | $16.93 | $17.13 | $17.13 | 148,855 |
| 2018-02-20 | $16.99 | $17.49 | $16.68 | $16.82 | $16.82 | 100,248 |
| 2018-02-16 | $17.62 | $18.15 | $16.72 | $17.19 | $17.19 | 210,660 |
| 2018-02-15 | $17.20 | $18.35 | $17.00 | $17.61 | $17.61 | 192,284 |
| 2018-02-14 | $17.58 | $18.50 | $16.94 | $17.19 | $17.19 | 252,627 |
| 2018-02-13 | $17.01 | $17.85 | $16.86 | $17.85 | $17.85 | 168,128 |
| 2018-02-12 | $17.23 | $18.15 | $16.93 | $17.25 | $17.25 | 241,782 |
| 2018-02-09 | $17.00 | $17.46 | $16.27 | $16.97 | $16.97 | 186,963 |
| 2018-02-08 | $18.21 | $18.31 | $16.49 | $16.82 | $16.82 | 232,926 |
| 2018-02-07 | $16.99 | $18.62 | $16.99 | $18.19 | $18.19 | 228,950 |
| 2018-02-06 | $16.15 | $17.39 | $15.80 | $16.87 | $16.87 | 437,324 |
| 2018-02-05 | $17.50 | $18.99 | $16.50 | $16.62 | $16.62 | 439,475 |
| 2018-02-02 | $18.99 | $19.50 | $17.81 | $17.94 | $17.94 | 492,475 |
| 2018-02-01 | $18.90 | $19.78 | $18.43 | $19.19 | $19.19 | 418,260 |
| 2018-01-31 | $17.62 | $19.07 | $17.15 | $19.04 | $19.04 | 911,831 |
| 2018-01-30 | $18.74 | $19.32 | $17.00 | $17.28 | $17.28 | 1,114,233 |
| 2018-01-29 | $16.40 | $18.88 | $16.17 | $18.32 | $18.32 | 624,122 |
| 2018-01-26 | $15.25 | $17.45 | $15.23 | $16.64 | $16.64 | 580,548 |
| 2018-01-25 | $16.00 | $16.00 | $15.02 | $15.04 | $15.04 | 496,263 |
| 2018-01-24 | $15.46 | $16.20 | $14.01 | $15.90 | $15.90 | 2,525,929 |
| 2018-01-23 | $13.25 | $15.39 | $13.13 | $15.19 | $15.19 | 404,176 |
| 2018-01-22 | $12.79 | $14.31 | $12.79 | $13.27 | $13.27 | 275,962 |
| 2018-01-19 | $12.05 | $16.00 | $11.89 | $12.65 | $12.65 | 932,651 |
| 2018-01-18 | $12.08 | $12.59 | $11.89 | $12.00 | $12.00 | 218,884 |
| 2018-01-17 | $11.95 | $12.59 | $11.87 | $12.05 | $12.05 | 182,010 |
| 2018-01-16 | $12.29 | $12.30 | $11.57 | $11.88 | $11.88 | 251,098 |
| 2018-01-12 | $12.30 | $12.76 | $11.74 | $12.29 | $12.29 | 299,235 |
| 2018-01-11 | $12.35 | $12.45 | $12.07 | $12.36 | $12.36 | 260,277 |
| 2018-01-10 | $12.22 | $12.47 | $11.92 | $12.24 | $12.24 | 117,410 |
| 2018-01-09 | $11.75 | $12.59 | $11.71 | $12.24 | $12.24 | 130,042 |
| 2018-01-08 | $12.39 | $12.75 | $10.78 | $12.55 | $12.55 | 295,923 |
| 2018-01-05 | $10.86 | $13.40 | $9.64 | $12.50 | $12.50 | 186,600 |
| 2018-01-04 | $3.25 | $3.25 | $2.95 | $3.04 | $12.16 | 98,545 |
| 2018-01-03 | $2.93 | $3.23 | $2.92 | $3.20 | $12.80 | 242,170 |
| 2018-01-02 | $2.70 | $2.99 | $2.61 | $2.92 | $11.68 | 224,129 |
| 2017-12-29 | $2.65 | $2.87 | $2.61 | $2.61 | $10.44 | 259,922 |
| 2017-12-28 | $2.56 | $2.72 | $2.52 | $2.66 | $10.64 | 74,391 |
| 2017-12-27 | $2.60 | $2.64 | $2.52 | $2.59 | $10.36 | 40,828 |
| 2017-12-26 | $2.76 | $2.80 | $2.63 | $2.65 | $10.60 | 55,145 |
| 2017-12-22 | $2.50 | $2.79 | $2.50 | $2.74 | $10.96 | 133,359 |
| 2017-12-21 | $2.47 | $2.56 | $2.41 | $2.53 | $10.12 | 41,598 |
| 2017-12-20 | $2.45 | $2.53 | $2.39 | $2.51 | $10.04 | 91,257 |
| 2017-12-19 | $2.45 | $2.49 | $2.42 | $2.45 | $9.80 | 45,021 |
| 2017-12-18 | $2.40 | $2.50 | $2.39 | $2.45 | $9.80 | 25,270 |
| 2017-12-15 | $2.45 | $2.47 | $2.37 | $2.39 | $9.56 | 32,074 |
| 2017-12-14 | $2.30 | $2.47 | $2.27 | $2.44 | $9.76 | 52,762 |
| 2017-12-13 | $2.45 | $2.45 | $2.30 | $2.31 | $9.24 | 63,244 |
| 2017-12-12 | $2.44 | $2.50 | $2.32 | $2.44 | $9.76 | 43,913 |
| 2017-12-11 | $2.59 | $2.59 | $2.41 | $2.42 | $9.68 | 40,216 |
| 2017-12-08 | $2.46 | $2.60 | $2.28 | $2.57 | $10.28 | 96,424 |
| 2017-12-07 | $2.28 | $2.49 | $2.23 | $2.48 | $9.92 | 120,254 |
| 2017-12-06 | $2.19 | $2.26 | $1.96 | $2.26 | $9.04 | 138,710 |
| 2017-12-05 | $2.26 | $2.31 | $2.20 | $2.21 | $8.84 | 30,458 |
| 2017-12-04 | $2.35 | $2.38 | $2.16 | $2.28 | $9.12 | 68,090 |
| 2017-12-01 | $2.34 | $2.38 | $2.25 | $2.34 | $9.36 | 49,711 |
| 2017-11-30 | $2.34 | $2.37 | $2.18 | $2.31 | $9.24 | 72,072 |
| 2017-11-29 | $2.35 | $2.41 | $2.26 | $2.31 | $9.24 | 32,567 |
| 2017-11-28 | $2.43 | $2.45 | $2.33 | $2.39 | $9.56 | 44,915 |
| 2017-11-27 | $2.42 | $2.50 | $2.37 | $2.44 | $9.76 | 32,077 |
| 2017-11-24 | $2.48 | $2.50 | $2.38 | $2.45 | $9.80 | 20,396 |
| 2017-11-22 | $2.40 | $2.50 | $2.36 | $2.48 | $9.92 | 48,958 |
| 2017-11-21 | $2.48 | $2.53 | $2.25 | $2.37 | $9.48 | 84,010 |
| 2017-11-20 | $2.47 | $2.52 | $2.45 | $2.45 | $9.80 | 37,385 |
| 2017-11-17 | $2.47 | $2.59 | $2.45 | $2.47 | $9.88 | 49,311 |
| 2017-11-16 | $2.45 | $2.65 | $2.45 | $2.48 | $9.92 | 60,005 |
| 2017-11-15 | $2.45 | $2.55 | $2.35 | $2.42 | $9.68 | 121,909 |
| 2017-11-14 | $2.80 | $2.95 | $2.45 | $2.45 | $9.80 | 122,123 |
| 2017-11-13 | $2.72 | $2.98 | $2.72 | $2.87 | $11.48 | 140,993 |
| 2017-11-10 | $2.55 | $2.79 | $2.55 | $2.72 | $10.88 | 109,895 |
| 2017-11-09 | $2.50 | $2.65 | $2.45 | $2.53 | $10.12 | 86,744 |
| 2017-11-08 | $2.50 | $2.59 | $2.44 | $2.58 | $10.32 | 31,634 |
| 2017-11-07 | $2.55 | $2.57 | $2.45 | $2.48 | $9.92 | 42,183 |
| 2017-11-06 | $2.43 | $2.58 | $2.43 | $2.55 | $10.20 | 40,087 |
| 2017-11-03 | $2.37 | $2.55 | $2.26 | $2.40 | $9.60 | 114,926 |
| 2017-11-02 | $2.50 | $2.56 | $2.30 | $2.39 | $9.56 | 77,336 |
| 2017-11-01 | $2.55 | $2.59 | $2.49 | $2.52 | $10.08 | 81,913 |
| 2017-10-31 | $2.61 | $2.65 | $2.52 | $2.52 | $10.08 | 106,547 |
| 2017-10-30 | $2.49 | $2.70 | $2.49 | $2.58 | $10.32 | 82,704 |
| 2017-10-27 | $2.50 | $2.53 | $2.41 | $2.53 | $10.12 | 90,938 |
| 2017-10-26 | $2.41 | $2.50 | $2.30 | $2.47 | $9.88 | 130,144 |
| 2017-10-25 | $2.40 | $2.49 | $2.33 | $2.43 | $9.72 | 66,724 |
| 2017-10-24 | $2.47 | $2.54 | $2.36 | $2.41 | $9.64 | 109,469 |
| 2017-10-23 | $2.35 | $2.65 | $2.35 | $2.47 | $9.88 | 237,380 |
| 2017-10-20 | $2.33 | $2.44 | $2.31 | $2.38 | $9.52 | 122,986 |
| 2017-10-19 | $2.27 | $2.59 | $2.27 | $2.33 | $9.32 | 331,254 |
| 2017-10-18 | $2.26 | $2.40 | $2.25 | $2.30 | $9.20 | 141,482 |
| 2017-10-17 | $2.55 | $2.62 | $2.13 | $2.22 | $8.88 | 325,013 |
| 2017-10-16 | $2.56 | $2.77 | $2.40 | $2.59 | $10.36 | 373,616 |
| 2017-10-13 | $3.41 | $3.80 | $2.52 | $2.74 | $10.96 | 3,804,663 |
| 2017-10-12 | $2.75 | $2.98 | $2.68 | $2.95 | $11.80 | 354,796 |
| 2017-10-11 | $2.71 | $2.82 | $2.57 | $2.77 | $11.08 | 191,657 |
| 2017-10-10 | $2.70 | $2.95 | $2.70 | $2.75 | $11.00 | 263,573 |
| 2017-10-09 | $2.73 | $2.74 | $2.43 | $2.66 | $10.64 | 242,186 |
| 2017-10-06 | $2.75 | $3.19 | $2.53 | $2.62 | $10.48 | 1,123,113 |
| 2017-10-05 | $2.06 | $3.55 | $2.04 | $3.03 | $12.12 | 2,972,792 |
| 2017-10-04 | $2.00 | $2.11 | $1.99 | $2.04 | $8.16 | 163,677 |
| 2017-10-03 | $1.95 | $2.04 | $1.94 | $2.04 | $8.16 | 280,642 |
| 2017-10-02 | $1.78 | $2.01 | $1.77 | $1.94 | $7.76 | 475,636 |
| 2017-09-29 | $1.73 | $1.83 | $1.67 | $1.78 | $7.12 | 316,871 |
| 2017-09-28 | $1.74 | $1.77 | $1.66 | $1.72 | $6.88 | 268,613 |
| 2017-09-27 | $1.68 | $1.73 | $1.65 | $1.72 | $6.88 | 393,809 |
| 2017-09-26 | $1.65 | $1.77 | $1.61 | $1.66 | $6.64 | 448,587 |
| 2017-09-25 | $1.55 | $1.71 | $1.53 | $1.64 | $6.56 | 601,170 |
| 2017-09-22 | $1.54 | $1.57 | $1.46 | $1.55 | $6.20 | 342,758 |
| 2017-09-21 | $1.43 | $1.55 | $1.43 | $1.52 | $6.08 | 465,161 |
| 2017-09-20 | $1.35 | $1.53 | $1.32 | $1.41 | $5.64 | 413,771 |
| 2017-09-19 | $1.30 | $1.37 | $1.25 | $1.36 | $5.44 | 222,669 |
| 2017-09-18 | $1.37 | $1.42 | $1.28 | $1.31 | $5.24 | 425,443 |
| 2017-09-15 | $1.29 | $1.41 | $1.22 | $1.31 | $5.24 | 973,560 |
| 2017-09-14 | $1.19 | $1.34 | $1.11 | $1.26 | $5.04 | 920,198 |
| 2017-09-13 | $1.00 | $1.28 | $0.96 | $1.22 | $4.88 | 2,354,015 |
| 2017-09-12 | $1.03 | $1.05 | $1.02 | $1.05 | $4.20 | 334,026 |
| 2017-09-11 | $1.05 | $1.06 | $1.00 | $1.02 | $4.08 | 85,610 |
| 2017-09-08 | $1.05 | $1.05 | $1.04 | $1.04 | $4.16 | 45,299 |
| 2017-09-07 | $1.03 | $1.08 | $1.01 | $1.03 | $4.12 | 180,243 |
| 2017-09-06 | $1.00 | $1.06 | $1.00 | $1.01 | $4.04 | 108,382 |
| 2017-09-05 | $1.01 | $1.05 | $0.99 | $1.02 | $4.08 | 108,622 |
| 2017-09-01 | $1.04 | $1.04 | $0.99 | $1.02 | $4.08 | 73,109 |
| 2017-08-31 | $0.98 | $1.05 | $0.98 | $1.02 | $4.08 | 149,635 |
| 2017-08-30 | $1.02 | $1.05 | $0.97 | $1.00 | $3.99 | 108,523 |
| 2017-08-29 | $1.04 | $1.04 | $1.00 | $1.02 | $4.08 | 60,856 |
| 2017-08-28 | $1.05 | $1.08 | $1.02 | $1.02 | $4.08 | 52,418 |
| 2017-08-25 | $1.05 | $1.05 | $1.00 | $1.03 | $4.12 | 51,673 |
| 2017-08-24 | $1.10 | $1.10 | $1.03 | $1.04 | $4.16 | 128,434 |
| 2017-08-23 | $0.98 | $1.10 | $0.98 | $1.08 | $4.32 | 209,964 |
| 2017-08-22 | $0.96 | $1.00 | $0.96 | $0.98 | $3.92 | 94,266 |
| 2017-08-21 | $0.98 | $0.98 | $0.94 | $0.96 | $3.84 | 88,404 |
| 2017-08-18 | $0.95 | $0.98 | $0.94 | $0.98 | $3.92 | 71,940 |
| 2017-08-17 | $0.97 | $0.99 | $0.95 | $0.95 | $3.80 | 47,852 |
| 2017-08-16 | $1.00 | $1.00 | $0.97 | $0.98 | $3.93 | 87,419 |
| 2017-08-15 | $0.96 | $1.01 | $0.96 | $1.00 | $3.99 | 99,748 |
| 2017-08-14 | $1.00 | $1.00 | $0.95 | $0.96 | $3.84 | 122,149 |
| 2017-08-11 | $0.96 | $1.00 | $0.94 | $0.99 | $3.96 | 100,054 |
| 2017-08-10 | $1.00 | $1.00 | $0.97 | $0.97 | $3.88 | 102,488 |
| 2017-08-09 | $1.05 | $1.05 | $0.97 | $1.00 | $3.99 | 313,357 |
| 2017-08-08 | $1.05 | $1.09 | $1.04 | $1.05 | $4.20 | 181,478 |
| 2017-08-07 | $0.98 | $1.04 | $0.98 | $1.04 | $4.16 | 251,091 |
| 2017-08-04 | $0.95 | $0.99 | $0.93 | $0.98 | $3.90 | 268,605 |
| 2017-08-03 | $0.91 | $0.94 | $0.91 | $0.93 | $3.73 | 260,694 |
| 2017-08-02 | $0.91 | $0.92 | $0.89 | $0.90 | $3.60 | 218,904 |
| 2017-08-01 | $0.91 | $0.93 | $0.89 | $0.92 | $3.70 | 255,624 |
| 2017-07-31 | $0.94 | $0.94 | $0.90 | $0.91 | $3.65 | 269,603 |
| 2017-07-28 | $0.92 | $0.95 | $0.92 | $0.94 | $3.76 | 113,769 |
| 2017-07-27 | $0.96 | $0.97 | $0.92 | $0.95 | $3.80 | 193,803 |
| 2017-07-26 | $0.99 | $1.00 | $0.91 | $0.96 | $3.82 | 350,763 |
| 2017-07-25 | $1.00 | $1.01 | $0.98 | $0.99 | $3.96 | 173,562 |
| 2017-07-24 | $1.00 | $1.01 | $0.98 | $1.00 | $3.99 | 240,494 |
| 2017-07-21 | $1.03 | $1.03 | $0.96 | $1.00 | $4.00 | 206,949 |
| 2017-07-20 | $1.00 | $1.05 | $0.99 | $1.03 | $4.12 | 184,713 |
| 2017-07-19 | $1.04 | $1.04 | $1.00 | $1.00 | $4.00 | 148,601 |
| 2017-07-18 | $1.05 | $1.05 | $1.01 | $1.02 | $4.08 | 194,535 |
| 2017-07-17 | $0.97 | $1.05 | $0.96 | $1.05 | $4.20 | 458,523 |
| 2017-07-14 | $0.90 | $0.95 | $0.90 | $0.93 | $3.72 | 352,704 |
| 2017-07-13 | $0.92 | $0.94 | $0.90 | $0.90 | $3.60 | 296,095 |
| 2017-07-12 | $0.93 | $0.95 | $0.90 | $0.94 | $3.76 | 470,962 |
| 2017-07-11 | $1.02 | $1.05 | $0.93 | $0.96 | $3.84 | 561,302 |
| 2017-07-10 | $0.95 | $1.00 | $0.85 | $0.95 | $3.80 | 2,663,881 |
| 2017-07-07 | $1.75 | $1.80 | $1.70 | $1.73 | $6.90 | 635,897 |
| 2017-07-06 | $1.75 | $1.80 | $1.65 | $1.70 | $6.80 | 254,401 |
| 2017-07-05 | $1.80 | $1.83 | $1.75 | $1.75 | $7.00 | 308,453 |
| 2017-07-03 | $1.90 | $1.93 | $1.80 | $1.83 | $7.30 | 93,572 |
| 2017-06-30 | $1.90 | $1.95 | $1.85 | $1.90 | $7.60 | 217,432 |
| 2017-06-29 | $1.85 | $1.95 | $1.85 | $1.90 | $7.60 | 283,450 |
| 2017-06-28 | $1.95 | $2.00 | $1.85 | $1.85 | $7.40 | 247,452 |
| 2017-06-27 | $1.90 | $2.00 | $1.85 | $1.95 | $7.80 | 295,400 |
| 2017-06-26 | $1.90 | $1.95 | $1.85 | $1.90 | $7.60 | 151,659 |
| 2017-06-23 | $1.90 | $1.93 | $1.80 | $1.80 | $7.20 | 544,122 |
| 2017-06-22 | $1.85 | $1.90 | $1.83 | $1.90 | $7.60 | 121,598 |
| 2017-06-21 | $1.85 | $1.85 | $1.78 | $1.83 | $7.30 | 109,945 |
| 2017-06-20 | $1.90 | $1.90 | $1.75 | $1.80 | $7.20 | 266,126 |
| 2017-06-19 | $1.90 | $1.90 | $1.80 | $1.90 | $7.60 | 89,193 |
| 2017-06-16 | $1.90 | $1.95 | $1.85 | $1.88 | $7.50 | 100,491 |
| 2017-06-15 | $1.95 | $1.95 | $1.90 | $1.93 | $7.70 | 89,472 |
| 2017-06-14 | $1.90 | $1.95 | $1.85 | $1.95 | $7.80 | 260,615 |
| 2017-06-13 | $1.80 | $1.85 | $1.75 | $1.85 | $7.40 | 122,819 |
| 2017-06-12 | $1.85 | $1.85 | $1.75 | $1.75 | $7.00 | 102,469 |
| 2017-06-09 | $1.80 | $1.85 | $1.75 | $1.80 | $7.20 | 118,008 |
| 2017-06-08 | $1.80 | $1.80 | $1.75 | $1.78 | $7.10 | 39,145 |
| 2017-06-07 | $1.75 | $1.80 | $1.75 | $1.80 | $7.20 | 58,432 |
| 2017-06-06 | $1.75 | $1.80 | $1.70 | $1.75 | $7.00 | 130,695 |
| 2017-06-05 | $1.75 | $1.80 | $1.70 | $1.78 | $7.10 | 88,963 |
| 2017-06-02 | $1.70 | $1.80 | $1.70 | $1.73 | $6.90 | 71,441 |
| 2017-06-01 | $1.70 | $1.75 | $1.65 | $1.70 | $6.80 | 47,243 |
| 2017-05-31 | $1.70 | $1.75 | $1.68 | $1.70 | $6.80 | 74,647 |
| 2017-05-30 | $1.75 | $1.78 | $1.65 | $1.65 | $6.60 | 144,927 |
| 2017-05-26 | $1.75 | $1.80 | $1.75 | $1.75 | $7.00 | 40,633 |
| 2017-05-25 | $1.80 | $1.85 | $1.75 | $1.75 | $7.00 | 83,433 |
| 2017-05-24 | $1.85 | $1.85 | $1.80 | $1.80 | $7.20 | 68,294 |
| 2017-05-23 | $1.80 | $1.85 | $1.75 | $1.83 | $7.30 | 174,826 |
| 2017-05-22 | $1.80 | $1.80 | $1.75 | $1.80 | $7.20 | 48,393 |
| 2017-05-19 | $1.70 | $1.80 | $1.70 | $1.75 | $7.00 | 93,818 |
| 2017-05-18 | $1.75 | $1.75 | $1.70 | $1.70 | $6.80 | 66,466 |
| 2017-05-17 | $1.85 | $1.85 | $1.75 | $1.75 | $7.00 | 80,325 |
| 2017-05-16 | $1.85 | $1.85 | $1.80 | $1.85 | $7.40 | 89,439 |
| 2017-05-15 | $1.70 | $1.85 | $1.70 | $1.83 | $7.30 | 364,127 |
| 2017-05-12 | $1.65 | $1.73 | $1.63 | $1.65 | $6.60 | 115,060 |
| 2017-05-11 | $1.75 | $1.75 | $1.60 | $1.65 | $6.60 | 183,930 |
| 2017-05-10 | $1.75 | $1.80 | $1.65 | $1.75 | $7.00 | 329,979 |
| 2017-05-09 | $1.90 | $1.90 | $1.80 | $1.83 | $7.30 | 125,865 |
| 2017-05-08 | $1.75 | $1.90 | $1.75 | $1.85 | $7.40 | 77,945 |
| 2017-05-05 | $1.85 | $1.90 | $1.70 | $1.75 | $7.00 | 262,091 |
| 2017-05-04 | $1.90 | $1.90 | $1.85 | $1.88 | $7.50 | 69,637 |
| 2017-05-03 | $1.95 | $1.95 | $1.85 | $1.85 | $7.40 | 84,522 |
| 2017-05-02 | $1.95 | $2.00 | $1.85 | $1.95 | $7.80 | 130,598 |
| 2017-05-01 | $2.00 | $2.05 | $1.95 | $1.95 | $7.80 | 122,670 |
| 2017-04-28 | $2.10 | $2.10 | $2.00 | $2.00 | $8.00 | 84,598 |
| 2017-04-27 | $2.10 | $2.15 | $2.05 | $2.08 | $8.30 | 112,022 |
| 2017-04-26 | $2.00 | $2.10 | $2.00 | $2.10 | $8.40 | 138,132 |
| 2017-04-25 | $1.95 | $2.05 | $1.90 | $1.98 | $7.90 | 141,219 |
| 2017-04-24 | $1.95 | $1.95 | $1.85 | $1.95 | $7.80 | 114,735 |
| 2017-04-21 | $2.00 | $2.00 | $1.85 | $1.95 | $7.80 | 205,723 |
| 2017-04-20 | $2.05 | $2.10 | $1.95 | $1.98 | $7.90 | 212,143 |
| 2017-04-19 | $2.10 | $2.13 | $2.05 | $2.05 | $8.20 | 267,591 |
| 2017-04-18 | $2.20 | $2.20 | $2.00 | $2.10 | $8.40 | 318,326 |
| 2017-04-17 | $2.15 | $2.25 | $2.15 | $2.20 | $8.80 | 169,212 |
| 2017-04-13 | $2.05 | $2.20 | $2.05 | $2.15 | $8.60 | 200,763 |
| 2017-04-12 | $1.95 | $2.30 | $1.90 | $2.05 | $8.20 | 657,694 |
| 2017-04-11 | $1.90 | $1.95 | $1.85 | $1.95 | $7.80 | 132,760 |
| 2017-04-10 | $1.80 | $1.90 | $1.75 | $1.85 | $7.40 | 126,834 |
| 2017-04-07 | $1.85 | $1.88 | $1.75 | $1.80 | $7.20 | 242,147 |
| 2017-04-06 | $1.85 | $1.90 | $1.80 | $1.85 | $7.40 | 175,568 |
| 2017-04-05 | $1.95 | $1.95 | $1.85 | $1.85 | $7.40 | 137,181 |
| 2017-04-04 | $1.90 | $2.00 | $1.85 | $1.95 | $7.80 | 304,997 |
| 2017-04-03 | $2.00 | $2.00 | $1.90 | $1.90 | $7.60 | 132,331 |
| 2017-03-31 | $2.10 | $2.10 | $1.90 | $2.00 | $8.00 | 349,237 |
| 2017-03-30 | $2.05 | $2.20 | $2.00 | $2.15 | $8.60 | 693,231 |
| 2017-03-29 | $1.95 | $2.00 | $1.90 | $1.95 | $7.80 | 304,774 |
| 2017-03-28 | $1.85 | $1.90 | $1.80 | $1.90 | $7.60 | 183,043 |
| 2017-03-27 | $1.85 | $1.85 | $1.80 | $1.85 | $7.40 | 154,435 |
| 2017-03-24 | $1.75 | $1.85 | $1.70 | $1.80 | $7.20 | 125,173 |
| 2017-03-23 | $1.75 | $1.75 | $1.70 | $1.75 | $7.00 | 65,695 |
| 2017-03-22 | $1.65 | $1.75 | $1.60 | $1.73 | $6.90 | 482,356 |
| 2017-03-21 | $1.70 | $1.80 | $1.65 | $1.65 | $6.60 | 280,913 |
| 2017-03-20 | $1.85 | $1.90 | $1.70 | $1.75 | $7.00 | 329,160 |
| 2017-03-17 | $1.85 | $1.90 | $1.85 | $1.88 | $7.50 | 263,126 |
| 2017-03-16 | $1.80 | $1.85 | $1.75 | $1.85 | $7.40 | 430,250 |
| 2017-03-15 | $1.75 | $1.80 | $1.70 | $1.73 | $6.90 | 166,933 |
| 2017-03-14 | $1.85 | $1.85 | $1.70 | $1.75 | $7.00 | 421,579 |
| 2017-03-13 | $1.80 | $1.85 | $1.65 | $1.78 | $7.10 | 668,944 |
| 2017-03-10 | $1.60 | $1.95 | $1.55 | $1.70 | $6.80 | 1,633,175 |
| 2017-03-09 | $1.60 | $1.60 | $1.55 | $1.55 | $6.20 | 51,208 |
| 2017-03-08 | $1.55 | $1.60 | $1.55 | $1.55 | $6.20 | 173,372 |
| 2017-03-07 | $1.55 | $1.60 | $1.55 | $1.55 | $6.20 | 76,335 |
| 2017-03-06 | $1.60 | $1.60 | $1.55 | $1.55 | $6.20 | 128,984 |
| 2017-03-03 | $1.55 | $1.60 | $1.55 | $1.58 | $6.30 | 130,389 |
| 2017-03-02 | $1.60 | $1.60 | $1.55 | $1.58 | $6.30 | 84,114 |
| 2017-03-01 | $1.60 | $1.60 | $1.55 | $1.58 | $6.30 | 80,388 |
| 2017-02-28 | $1.60 | $1.60 | $1.55 | $1.60 | $6.40 | 37,204 |
| 2017-02-27 | $1.60 | $1.60 | $1.55 | $1.60 | $6.40 | 91,958 |
| 2017-02-24 | $1.55 | $1.60 | $1.55 | $1.58 | $6.30 | 77,366 |
| 2017-02-23 | $1.55 | $1.60 | $1.55 | $1.55 | $6.20 | 50,853 |
| 2017-02-22 | $1.55 | $1.60 | $1.55 | $1.58 | $6.30 | 53,677 |
| 2017-02-21 | $1.65 | $1.65 | $1.55 | $1.60 | $6.40 | 118,736 |
| 2017-02-17 | $1.60 | $1.65 | $1.60 | $1.63 | $6.50 | 39,507 |
| 2017-02-16 | $1.65 | $1.65 | $1.60 | $1.60 | $6.40 | 44,290 |
| 2017-02-15 | $1.60 | $1.65 | $1.60 | $1.63 | $6.50 | 48,705 |
| 2017-02-14 | $1.65 | $1.65 | $1.60 | $1.65 | $6.60 | 125,086 |
| 2017-02-13 | $1.65 | $1.65 | $1.60 | $1.65 | $6.60 | 84,175 |
| 2017-02-10 | $1.65 | $1.65 | $1.60 | $1.63 | $6.50 | 129,482 |
| 2017-02-09 | $1.65 | $1.65 | $1.60 | $1.65 | $6.60 | 56,010 |
| 2017-02-08 | $1.70 | $1.70 | $1.60 | $1.65 | $6.60 | 257,758 |
| 2017-02-07 | $1.65 | $1.71 | $1.65 | $1.70 | $6.80 | 120,436 |
| 2017-02-06 | $1.65 | $1.70 | $1.65 | $1.70 | $6.80 | 101,025 |
| 2017-02-03 | $1.55 | $1.65 | $1.55 | $1.65 | $6.60 | 108,919 |
| 2017-02-02 | $1.55 | $1.60 | $1.55 | $1.58 | $6.30 | 42,439 |
| 2017-02-01 | $1.60 | $1.60 | $1.55 | $1.58 | $6.30 | 57,672 |
| 2017-01-31 | $1.55 | $1.60 | $1.50 | $1.60 | $6.40 | 96,849 |
| 2017-01-30 | $1.55 | $1.60 | $1.50 | $1.55 | $6.20 | 159,659 |
| 2017-01-27 | $1.50 | $1.60 | $1.50 | $1.58 | $6.30 | 165,167 |
| 2017-01-26 | $1.50 | $1.55 | $1.50 | $1.55 | $6.20 | 117,321 |
| 2017-01-25 | $1.55 | $1.55 | $1.50 | $1.53 | $6.10 | 104,509 |
| 2017-01-24 | $1.50 | $1.55 | $1.50 | $1.53 | $6.10 | 151,032 |
| 2017-01-23 | $1.60 | $1.65 | $1.50 | $1.53 | $6.10 | 411,056 |
| 2017-01-20 | $1.75 | $1.75 | $1.60 | $1.65 | $6.60 | 352,334 |
| 2017-01-19 | $1.70 | $1.75 | $1.70 | $1.70 | $6.80 | 291,801 |
| 2017-01-18 | $1.75 | $1.75 | $1.70 | $1.73 | $6.90 | 148,965 |
| 2017-01-17 | $1.80 | $1.80 | $1.70 | $1.70 | $6.80 | 229,762 |
| 2017-01-13 | $1.75 | $1.80 | $1.70 | $1.78 | $7.10 | 318,069 |
| 2017-01-12 | $1.75 | $1.75 | $1.70 | $1.70 | $6.80 | 233,636 |
| 2017-01-11 | $1.80 | $1.80 | $1.70 | $1.73 | $6.90 | 515,628 |
| 2017-01-10 | $1.85 | $1.90 | $1.75 | $1.75 | $7.00 | 534,775 |
| 2017-01-09 | $1.70 | $1.85 | $1.70 | $1.75 | $7.00 | 807,890 |
| 2017-01-06 | $1.70 | $1.75 | $1.70 | $1.70 | $6.80 | 447,346 |
| 2017-01-05 | $1.75 | $1.80 | $1.65 | $1.65 | $6.60 | 662,676 |
| 2017-01-04 | $1.85 | $1.85 | $1.75 | $1.80 | $7.20 | 1,055,975 |
| 2017-01-03 | $2.20 | $2.20 | $1.65 | $1.75 | $7.00 | 4,539,316 |
| 2016-12-30 | $6.50 | $6.50 | $6.05 | $6.10 | $24.40 | 160,781 |
| 2016-12-29 | $6.60 | $6.85 | $6.50 | $6.50 | $26.00 | 87,713 |
| 2016-12-28 | $7.15 | $7.20 | $6.40 | $6.45 | $25.80 | 114,826 |
| 2016-12-27 | $7.30 | $7.40 | $7.10 | $7.20 | $28.80 | 58,998 |
| 2016-12-23 | $6.80 | $7.25 | $6.80 | $7.25 | $29.00 | 46,726 |
| 2016-12-22 | $7.00 | $7.35 | $6.70 | $6.85 | $27.40 | 111,245 |
| 2016-12-21 | $6.95 | $7.00 | $6.60 | $7.00 | $28.00 | 66,900 |
| 2016-12-20 | $7.00 | $7.00 | $6.55 | $6.85 | $27.40 | 90,957 |
| 2016-12-19 | $6.90 | $7.15 | $6.70 | $6.75 | $27.00 | 83,728 |
| 2016-12-16 | $6.65 | $7.05 | $6.50 | $7.00 | $28.00 | 344,558 |
| 2016-12-15 | $6.55 | $6.75 | $6.48 | $6.65 | $26.60 | 97,067 |
| 2016-12-14 | $6.55 | $6.65 | $6.25 | $6.50 | $26.00 | 126,644 |
| 2016-12-13 | $6.75 | $6.75 | $6.30 | $6.50 | $26.00 | 132,320 |
| 2016-12-12 | $6.80 | $6.80 | $6.40 | $6.65 | $26.60 | 136,554 |
| 2016-12-09 | $7.00 | $7.25 | $6.75 | $6.80 | $27.20 | 67,115 |
| 2016-12-08 | $6.75 | $7.00 | $6.65 | $6.95 | $27.80 | 80,717 |
| 2016-12-07 | $7.30 | $7.30 | $6.60 | $6.80 | $27.20 | 89,569 |
| 2016-12-06 | $6.60 | $7.20 | $6.35 | $7.20 | $28.80 | 106,576 |
| 2016-12-05 | $6.80 | $6.90 | $6.35 | $6.45 | $25.80 | 73,786 |
| 2016-12-02 | $6.55 | $6.80 | $6.45 | $6.70 | $26.80 | 61,415 |
| 2016-12-01 | $6.55 | $6.60 | $6.10 | $6.45 | $25.80 | 77,530 |
| 2016-11-30 | $6.30 | $6.45 | $5.95 | $6.40 | $25.60 | 103,110 |
| 2016-11-29 | $6.25 | $6.45 | $6.05 | $6.30 | $25.20 | 67,640 |
| 2016-11-28 | $6.05 | $6.95 | $5.93 | $6.25 | $25.00 | 209,409 |
| 2016-11-25 | $6.00 | $6.10 | $5.95 | $6.00 | $24.00 | 53,356 |
| 2016-11-23 | $6.10 | $6.25 | $5.85 | $6.05 | $24.20 | 163,072 |
| 2016-11-22 | $6.55 | $6.65 | $6.00 | $6.20 | $24.80 | 103,823 |
| 2016-11-21 | $6.50 | $6.74 | $6.35 | $6.55 | $26.20 | 94,492 |
| 2016-11-18 | $6.60 | $6.60 | $6.25 | $6.45 | $25.80 | 200,106 |
| 2016-11-17 | $7.00 | $7.00 | $6.30 | $6.50 | $26.00 | 159,186 |
| 2016-11-16 | $6.80 | $7.10 | $6.80 | $6.95 | $27.80 | 65,638 |
| 2016-11-15 | $7.00 | $7.22 | $6.80 | $6.90 | $27.60 | 60,639 |
| 2016-11-14 | $7.05 | $7.45 | $6.80 | $7.00 | $28.00 | 116,666 |
| 2016-11-11 | $7.05 | $7.15 | $6.85 | $7.05 | $28.20 | 64,764 |
| 2016-11-10 | $7.00 | $7.45 | $6.80 | $7.00 | $28.00 | 63,299 |
| 2016-11-09 | $7.00 | $7.95 | $6.85 | $6.95 | $27.80 | 149,611 |
| 2016-11-08 | $6.55 | $6.75 | $6.40 | $6.70 | $26.80 | 82,964 |
| 2016-11-07 | $6.45 | $6.75 | $6.35 | $6.60 | $26.40 | 31,091 |
| 2016-11-04 | $6.10 | $6.55 | $6.06 | $6.25 | $25.00 | 45,203 |
| 2016-11-03 | $7.00 | $7.00 | $6.05 | $6.05 | $24.20 | 84,989 |
| 2016-11-02 | $7.10 | $7.20 | $6.90 | $6.95 | $27.80 | 33,386 |
| 2016-11-01 | $7.00 | $7.35 | $7.00 | $7.10 | $28.40 | 21,743 |
| 2016-10-31 | $7.10 | $7.15 | $6.95 | $7.00 | $28.00 | 29,491 |
| 2016-10-28 | $7.25 | $7.35 | $7.00 | $7.15 | $28.60 | 26,397 |
| 2016-10-27 | $7.70 | $7.90 | $7.35 | $7.35 | $29.40 | 17,983 |
| 2016-10-26 | $7.60 | $7.85 | $7.40 | $7.60 | $30.40 | 25,214 |
| 2016-10-25 | $7.70 | $7.70 | $7.50 | $7.60 | $30.40 | 20,214 |
| 2016-10-24 | $7.85 | $7.85 | $7.65 | $7.75 | $31.00 | 11,199 |
| 2016-10-21 | $7.65 | $7.85 | $7.65 | $7.75 | $31.00 | 18,084 |
| 2016-10-20 | $7.85 | $7.95 | $7.70 | $7.75 | $31.00 | 23,830 |
| 2016-10-19 | $7.95 | $8.02 | $7.70 | $7.90 | $31.60 | 27,570 |
| 2016-10-18 | $8.05 | $8.05 | $7.80 | $7.90 | $31.60 | 23,535 |
| 2016-10-17 | $7.70 | $8.00 | $7.60 | $7.95 | $31.80 | 35,252 |
| 2016-10-14 | $8.03 | $8.06 | $7.65 | $7.73 | $30.92 | 47,520 |
| 2016-10-13 | $7.53 | $8.07 | $7.35 | $7.90 | $31.60 | 68,633 |
| 2016-10-12 | $8.00 | $8.05 | $7.54 | $7.60 | $30.40 | 62,913 |
| 2016-10-11 | $8.25 | $8.42 | $7.90 | $8.03 | $32.12 | 46,301 |
| 2016-10-10 | $8.50 | $8.60 | $8.13 | $8.32 | $33.28 | 151,277 |
| 2016-10-07 | $9.26 | $9.26 | $8.97 | $9.02 | $36.08 | 22,547 |
| 2016-10-06 | $9.51 | $9.57 | $9.11 | $9.21 | $36.84 | 25,473 |
| 2016-10-05 | $9.24 | $9.51 | $9.21 | $9.48 | $37.92 | 22,284 |
| 2016-10-04 | $9.41 | $9.60 | $9.15 | $9.24 | $36.96 | 32,045 |
| 2016-10-03 | $9.48 | $9.50 | $9.25 | $9.36 | $37.44 | 23,679 |
| 2016-09-30 | $9.28 | $9.70 | $9.20 | $9.48 | $37.92 | 51,110 |
| 2016-09-29 | $9.51 | $9.78 | $9.18 | $9.26 | $37.04 | 79,845 |
| 2016-09-28 | $9.45 | $9.50 | $9.12 | $9.49 | $37.96 | 43,709 |
| 2016-09-27 | $8.75 | $9.44 | $8.66 | $9.40 | $37.60 | 104,267 |
| 2016-09-26 | $8.81 | $8.90 | $8.65 | $8.75 | $35.00 | 46,547 |
| 2016-09-23 | $8.85 | $8.96 | $8.75 | $8.76 | $35.04 | 26,463 |
| 2016-09-22 | $8.88 | $8.98 | $8.69 | $8.90 | $35.60 | 48,090 |
| 2016-09-21 | $8.91 | $8.91 | $8.61 | $8.86 | $35.44 | 68,134 |
| 2016-09-20 | $8.90 | $9.00 | $8.72 | $8.85 | $35.40 | 100,168 |
| 2016-09-19 | $8.41 | $8.53 | $8.25 | $8.47 | $33.88 | 70,739 |
| 2016-09-16 | $8.01 | $8.47 | $7.96 | $8.31 | $33.24 | 123,142 |
| 2016-09-15 | $8.05 | $8.15 | $7.67 | $7.99 | $31.96 | 188,062 |
| 2016-09-14 | $7.10 | $8.25 | $7.03 | $8.02 | $32.08 | 441,129 |
| 2016-09-13 | $7.22 | $7.25 | $6.94 | $7.12 | $28.48 | 28,999 |
| 2016-09-12 | $6.86 | $7.33 | $6.84 | $7.33 | $29.32 | 27,150 |
| 2016-09-09 | $7.12 | $7.27 | $6.88 | $6.88 | $27.52 | 34,951 |
| 2016-09-08 | $7.29 | $7.33 | $7.08 | $7.21 | $28.84 | 37,131 |
| 2016-09-07 | $7.29 | $7.41 | $7.23 | $7.33 | $29.32 | 28,936 |
| 2016-09-06 | $7.16 | $7.26 | $7.12 | $7.26 | $29.04 | 25,300 |
| 2016-09-02 | $7.22 | $7.25 | $7.03 | $7.13 | $28.52 | 32,187 |
| 2016-09-01 | $7.13 | $7.17 | $6.95 | $7.17 | $28.68 | 34,017 |
| 2016-08-31 | $7.18 | $7.18 | $7.00 | $7.10 | $28.40 | 34,946 |
| 2016-08-30 | $6.91 | $7.17 | $6.78 | $7.11 | $28.44 | 182,841 |
| 2016-08-29 | $6.73 | $7.02 | $6.61 | $6.95 | $27.80 | 38,821 |
| 2016-08-26 | $6.56 | $6.95 | $6.56 | $6.75 | $27.00 | 26,974 |
| 2016-08-25 | $6.87 | $6.94 | $6.65 | $6.78 | $27.12 | 62,486 |
| 2016-08-24 | $6.92 | $7.26 | $6.76 | $6.83 | $27.32 | 105,035 |
| 2016-08-23 | $7.01 | $7.10 | $6.95 | $6.99 | $27.96 | 50,054 |
| 2016-08-22 | $6.87 | $7.00 | $6.87 | $7.00 | $28.00 | 46,335 |
| 2016-08-19 | $6.84 | $6.94 | $6.73 | $6.84 | $27.36 | 57,717 |
| 2016-08-18 | $6.89 | $6.95 | $6.83 | $6.89 | $27.56 | 39,506 |
| 2016-08-17 | $6.76 | $6.92 | $6.76 | $6.91 | $27.64 | 33,658 |
| 2016-08-16 | $6.90 | $7.02 | $6.81 | $6.89 | $27.56 | 108,208 |
| 2016-08-15 | $6.90 | $7.05 | $6.87 | $6.94 | $27.76 | 34,643 |
| 2016-08-12 | $6.77 | $6.93 | $6.75 | $6.89 | $27.56 | 24,235 |
| 2016-08-11 | $6.69 | $6.79 | $6.60 | $6.77 | $27.08 | 25,359 |
| 2016-08-10 | $6.75 | $6.81 | $6.42 | $6.69 | $26.76 | 63,472 |
| 2016-08-09 | $6.80 | $6.88 | $6.75 | $6.76 | $27.04 | 114,418 |
| 2016-08-08 | $6.77 | $6.98 | $6.69 | $6.79 | $27.16 | 38,555 |
| 2016-08-05 | $6.77 | $6.82 | $6.62 | $6.82 | $27.28 | 53,655 |
| 2016-08-04 | $6.97 | $6.99 | $6.62 | $6.72 | $26.88 | 49,135 |
| 2016-08-03 | $6.64 | $6.92 | $6.53 | $6.88 | $27.52 | 130,598 |
| 2016-08-02 | $6.65 | $6.72 | $6.46 | $6.64 | $26.56 | 259,876 |
| 2016-08-01 | $7.41 | $8.14 | $6.58 | $6.69 | $26.76 | 460,462 |
| 2016-07-29 | $9.48 | $9.60 | $9.40 | $9.48 | $37.92 | 25,770 |
| 2016-07-28 | $9.80 | $9.90 | $9.38 | $9.49 | $37.96 | 21,703 |
| 2016-07-27 | $9.75 | $9.82 | $9.60 | $9.76 | $39.04 | 22,002 |
| 2016-07-26 | $9.21 | $9.87 | $9.21 | $9.75 | $39.00 | 62,682 |
| 2016-07-25 | $9.11 | $9.27 | $8.82 | $9.25 | $37.00 | 29,125 |
| 2016-07-22 | $8.89 | $9.20 | $8.79 | $9.00 | $36.00 | 15,547 |
| 2016-07-21 | $8.64 | $8.90 | $8.60 | $8.88 | $35.52 | 21,941 |
| 2016-07-20 | $8.19 | $8.65 | $8.03 | $8.61 | $34.44 | 14,045 |
| 2016-07-19 | $8.21 | $8.36 | $8.07 | $8.25 | $33.00 | 14,535 |
| 2016-07-18 | $8.29 | $8.35 | $8.06 | $8.17 | $32.68 | 18,214 |
| 2016-07-15 | $8.11 | $8.32 | $7.87 | $8.26 | $33.04 | 18,239 |
| 2016-07-14 | $7.97 | $8.12 | $7.77 | $8.01 | $32.04 | 22,322 |
| 2016-07-13 | $8.63 | $8.63 | $7.81 | $7.89 | $31.56 | 39,925 |
| 2016-07-12 | $8.64 | $8.82 | $8.34 | $8.51 | $34.04 | 32,681 |
| 2016-07-11 | $8.63 | $8.93 | $8.45 | $8.54 | $34.16 | 28,376 |
| 2016-07-08 | $8.39 | $8.81 | $8.07 | $8.57 | $34.28 | 30,832 |
| 2016-07-07 | $8.98 | $9.06 | $8.16 | $8.36 | $33.44 | 42,456 |
| 2016-07-06 | $8.30 | $9.00 | $8.28 | $8.91 | $35.64 | 43,248 |
| 2016-07-05 | $7.57 | $8.40 | $7.57 | $8.26 | $33.04 | 27,670 |
| 2016-07-01 | $7.45 | $7.74 | $7.45 | $7.65 | $30.60 | 23,224 |
| 2016-06-30 | $7.61 | $7.67 | $7.32 | $7.44 | $29.76 | 19,070 |
| 2016-06-29 | $7.44 | $7.75 | $7.22 | $7.56 | $30.24 | 24,744 |
| 2016-06-28 | $6.81 | $7.58 | $6.81 | $7.32 | $29.28 | 38,173 |
| 2016-06-27 | $7.07 | $7.26 | $6.60 | $6.73 | $26.92 | 34,719 |
| 2016-06-24 | $7.25 | $7.70 | $7.07 | $7.25 | $29.00 | 491,328 |
| 2016-06-23 | $7.46 | $7.76 | $7.41 | $7.61 | $30.44 | 36,792 |
| 2016-06-22 | $7.23 | $7.59 | $7.01 | $7.37 | $29.48 | 24,658 |
| 2016-06-21 | $7.61 | $7.61 | $6.88 | $7.11 | $28.44 | 31,406 |
| 2016-06-20 | $7.25 | $7.95 | $7.23 | $7.59 | $30.36 | 22,506 |
| 2016-06-17 | $7.46 | $7.57 | $7.18 | $7.18 | $28.72 | 33,552 |
| 2016-06-16 | $7.65 | $7.67 | $7.15 | $7.40 | $29.60 | 32,226 |
| 2016-06-15 | $7.71 | $7.88 | $7.54 | $7.67 | $30.68 | 18,790 |
| 2016-06-14 | $7.80 | $8.16 | $7.56 | $7.68 | $30.72 | 25,565 |
| 2016-06-13 | $7.99 | $8.25 | $7.70 | $7.73 | $30.92 | 37,585 |
| 2016-06-10 | $8.40 | $8.66 | $8.08 | $8.12 | $32.48 | 22,877 |
| 2016-06-09 | $8.83 | $8.92 | $8.40 | $8.44 | $33.76 | 36,911 |
| 2016-06-08 | $9.12 | $9.12 | $8.85 | $8.92 | $35.68 | 31,352 |
| 2016-06-07 | $9.26 | $9.41 | $9.00 | $9.09 | $36.36 | 41,510 |
| 2016-06-06 | $8.98 | $9.49 | $8.95 | $9.34 | $37.36 | 58,945 |
| 2016-06-03 | $9.00 | $9.23 | $8.80 | $8.97 | $35.88 | 33,557 |
| 2016-06-02 | $8.93 | $9.23 | $8.87 | $8.99 | $35.96 | 75,157 |
| 2016-06-01 | $9.17 | $9.34 | $8.90 | $9.04 | $36.16 | 33,480 |
| 2016-05-31 | $9.10 | $9.34 | $8.98 | $9.20 | $36.80 | 38,706 |
| 2016-05-27 | $8.99 | $9.02 | $8.82 | $9.00 | $36.00 | 33,446 |
| 2016-05-26 | $9.18 | $9.18 | $8.82 | $8.99 | $35.96 | 22,540 |
| 2016-05-25 | $9.12 | $9.27 | $9.00 | $9.09 | $36.36 | 65,018 |
| 2016-05-24 | $9.35 | $9.44 | $8.99 | $9.09 | $36.36 | 50,427 |
| 2016-05-23 | $9.08 | $9.49 | $8.99 | $9.30 | $37.20 | 39,728 |
| 2016-05-20 | $9.01 | $9.18 | $8.94 | $9.05 | $36.20 | 36,056 |
| 2016-05-19 | $9.03 | $9.36 | $8.82 | $9.00 | $36.00 | 18,613 |
| 2016-05-18 | $9.07 | $9.50 | $8.93 | $9.05 | $36.20 | 45,629 |
| 2016-05-17 | $9.02 | $9.27 | $8.73 | $8.96 | $35.84 | 24,153 |
| 2016-05-16 | $9.00 | $9.17 | $8.85 | $9.06 | $36.24 | 27,870 |
| 2016-05-13 | $8.70 | $9.34 | $8.68 | $9.04 | $36.16 | 36,005 |
| 2016-05-12 | $9.05 | $9.05 | $8.24 | $8.76 | $35.04 | 36,503 |
| 2016-05-11 | $10.44 | $10.65 | $8.84 | $8.87 | $35.48 | 63,255 |
| 2016-05-10 | $10.58 | $10.78 | $10.42 | $10.64 | $42.56 | 31,086 |
| 2016-05-09 | $10.44 | $10.90 | $10.08 | $10.60 | $42.40 | 40,857 |
| 2016-05-06 | $10.23 | $10.56 | $10.23 | $10.42 | $41.68 | 31,513 |
| 2016-05-05 | $10.41 | $10.64 | $10.04 | $10.37 | $41.48 | 35,999 |
| 2016-05-04 | $10.22 | $10.73 | $9.91 | $10.34 | $41.36 | 44,202 |
| 2016-05-03 | $10.13 | $10.56 | $10.03 | $10.45 | $41.80 | 31,390 |
| 2016-05-02 | $9.80 | $10.35 | $9.76 | $10.35 | $41.40 | 37,086 |
| 2016-04-29 | $9.41 | $9.84 | $9.12 | $9.80 | $39.20 | 21,556 |
| 2016-04-28 | $9.26 | $9.75 | $9.26 | $9.40 | $37.60 | 11,820 |
| 2016-04-27 | $9.43 | $9.52 | $9.15 | $9.39 | $37.56 | 11,255 |
| 2016-04-26 | $9.21 | $9.71 | $9.20 | $9.49 | $37.96 | 21,273 |
| 2016-04-25 | $9.25 | $9.74 | $8.82 | $9.28 | $37.12 | 24,085 |
| 2016-04-22 | $9.40 | $9.68 | $9.05 | $9.18 | $36.72 | 14,064 |
| 2016-04-21 | $9.01 | $9.72 | $8.79 | $9.33 | $37.32 | 37,224 |
| 2016-04-20 | $9.56 | $9.84 | $8.78 | $8.93 | $35.72 | 30,278 |
| 2016-04-19 | $9.78 | $9.78 | $9.17 | $9.53 | $38.12 | 32,781 |
| 2016-04-18 | $9.26 | $9.71 | $9.21 | $9.67 | $38.68 | 20,718 |
| 2016-04-15 | $9.25 | $9.30 | $9.05 | $9.21 | $36.84 | 12,478 |
| 2016-04-14 | $9.16 | $9.29 | $9.01 | $9.21 | $36.84 | 24,712 |
| 2016-04-13 | $8.90 | $9.13 | $8.78 | $9.10 | $36.40 | 20,978 |
| 2016-04-12 | $8.55 | $8.86 | $8.38 | $8.83 | $35.32 | 25,747 |
| 2016-04-11 | $8.78 | $8.90 | $8.50 | $8.53 | $34.12 | 20,308 |
| 2016-04-08 | $8.85 | $8.90 | $8.24 | $8.80 | $35.20 | 32,597 |
| 2016-04-07 | $8.73 | $9.01 | $8.50 | $8.68 | $34.72 | 31,669 |
| 2016-04-06 | $7.83 | $8.80 | $7.83 | $8.75 | $35.00 | 75,537 |
| 2016-04-05 | $7.69 | $7.92 | $7.63 | $7.76 | $31.04 | 32,089 |
| 2016-04-04 | $7.70 | $8.25 | $7.63 | $7.91 | $31.64 | 59,037 |
| 2016-04-01 | $7.34 | $7.69 | $7.30 | $7.63 | $30.52 | 37,090 |
| 2016-03-31 | $7.28 | $7.72 | $7.10 | $7.40 | $29.60 | 34,229 |
| 2016-03-30 | $7.44 | $7.69 | $7.18 | $7.35 | $29.40 | 24,293 |
| 2016-03-29 | $6.91 | $7.47 | $6.82 | $7.42 | $29.68 | 35,889 |
| 2016-03-28 | $7.31 | $7.31 | $6.80 | $6.91 | $27.64 | 27,961 |
| 2016-03-24 | $7.03 | $7.55 | $6.85 | $7.31 | $29.24 | 23,398 |
| 2016-03-23 | $7.43 | $7.78 | $6.74 | $7.04 | $28.16 | 35,039 |
| 2016-03-22 | $7.55 | $7.75 | $7.41 | $7.56 | $30.24 | 20,680 |
| 2016-03-21 | $7.59 | $8.17 | $7.52 | $7.62 | $30.48 | 31,235 |
| 2016-03-18 | $7.15 | $7.69 | $6.35 | $7.62 | $30.48 | 65,968 |
| 2016-03-17 | $7.09 | $7.22 | $6.82 | $7.09 | $28.36 | 23,243 |
| 2016-03-16 | $7.06 | $7.46 | $7.03 | $7.08 | $28.32 | 14,150 |
| 2016-03-15 | $7.62 | $7.97 | $7.06 | $7.10 | $28.40 | 33,985 |
| 2016-03-14 | $6.74 | $7.98 | $6.74 | $7.76 | $31.04 | 37,736 |
| 2016-03-11 | $6.21 | $7.03 | $5.95 | $6.87 | $27.48 | 38,276 |
| 2016-03-10 | $6.57 | $6.75 | $5.81 | $6.09 | $24.36 | 304,405 |
| 2016-03-09 | $6.40 | $6.74 | $6.29 | $6.50 | $26.00 | 60,926 |
| 2016-03-08 | $6.73 | $6.78 | $6.20 | $6.26 | $25.04 | 41,738 |
| 2016-03-07 | $6.66 | $6.89 | $6.49 | $6.74 | $26.96 | 57,363 |
| 2016-03-04 | $6.81 | $6.90 | $6.45 | $6.73 | $26.92 | 59,126 |
| 2016-03-03 | $6.75 | $7.02 | $6.70 | $6.86 | $27.44 | 53,154 |
| 2016-03-02 | $6.74 | $6.91 | $6.52 | $6.74 | $26.96 | 57,195 |
| 2016-03-01 | $6.85 | $6.93 | $6.68 | $6.79 | $27.16 | 33,766 |
| 2016-02-29 | $6.94 | $6.96 | $6.71 | $6.82 | $27.28 | 27,004 |
| 2016-02-26 | $6.99 | $7.10 | $6.88 | $6.98 | $27.92 | 26,553 |
| 2016-02-25 | $7.04 | $7.19 | $6.83 | $6.99 | $27.96 | 19,179 |
| 2016-02-24 | $7.44 | $7.44 | $6.86 | $7.06 | $28.24 | 46,504 |
| 2016-02-23 | $7.47 | $7.70 | $7.38 | $7.52 | $30.08 | 19,600 |
| 2016-02-22 | $7.64 | $7.98 | $7.34 | $7.53 | $30.12 | 19,462 |
| 2016-02-19 | $7.24 | $7.72 | $7.09 | $7.50 | $30.00 | 36,349 |
| 2016-02-18 | $7.66 | $7.73 | $7.28 | $7.34 | $29.36 | 16,464 |
| 2016-02-17 | $6.75 | $7.84 | $6.75 | $7.63 | $30.52 | 46,483 |
| 2016-02-16 | $6.73 | $7.13 | $6.61 | $6.65 | $26.60 | 28,090 |
| 2016-02-12 | $6.53 | $6.96 | $6.10 | $6.67 | $26.68 | 34,820 |
| 2016-02-11 | $6.21 | $6.70 | $6.02 | $6.51 | $26.04 | 52,252 |
| 2016-02-10 | $6.37 | $6.63 | $6.04 | $6.41 | $25.64 | 49,825 |
| 2016-02-09 | $6.39 | $6.99 | $6.02 | $6.38 | $25.52 | 34,117 |
| 2016-02-08 | $6.72 | $6.72 | $6.13 | $6.51 | $26.04 | 45,782 |
| 2016-02-05 | $6.88 | $6.93 | $6.55 | $6.87 | $27.48 | 30,141 |
| 2016-02-04 | $6.53 | $7.23 | $6.38 | $6.87 | $27.48 | 25,966 |
| 2016-02-03 | $6.39 | $6.65 | $6.06 | $6.61 | $26.44 | 57,653 |
| 2016-02-02 | $7.28 | $7.42 | $6.40 | $6.42 | $25.68 | 74,834 |
| 2016-02-01 | $7.75 | $7.82 | $7.16 | $7.29 | $29.16 | 84,151 |
| 2016-01-29 | $7.58 | $8.20 | $7.40 | $7.83 | $31.32 | 69,536 |
| 2016-01-28 | $7.90 | $8.02 | $7.36 | $7.60 | $30.40 | 57,533 |
| 2016-01-27 | $8.03 | $8.18 | $7.71 | $7.82 | $31.28 | 24,708 |
| 2016-01-26 | $8.17 | $8.20 | $7.75 | $8.13 | $32.52 | 38,710 |
| 2016-01-25 | $7.76 | $8.30 | $7.76 | $8.15 | $32.60 | 31,874 |
| 2016-01-22 | $7.65 | $7.84 | $7.50 | $7.82 | $31.28 | 42,409 |
| 2016-01-21 | $7.62 | $7.82 | $7.34 | $7.43 | $29.72 | 47,080 |
| 2016-01-20 | $7.46 | $7.81 | $7.32 | $7.66 | $30.64 | 52,311 |
| 2016-01-19 | $7.92 | $7.98 | $7.41 | $7.62 | $30.48 | 61,560 |
| 2016-01-15 | $7.85 | $7.91 | $7.50 | $7.79 | $31.16 | 46,423 |
| 2016-01-14 | $7.91 | $8.44 | $7.35 | $8.08 | $32.32 | 65,500 |
| 2016-01-13 | $9.03 | $9.16 | $7.76 | $7.89 | $31.56 | 46,965 |
| 2016-01-12 | $8.94 | $9.33 | $8.62 | $9.01 | $36.04 | 27,366 |
| 2016-01-11 | $9.31 | $9.51 | $8.44 | $8.89 | $35.56 | 87,194 |
| 2016-01-08 | $9.92 | $10.15 | $9.20 | $9.25 | $37.00 | 97,744 |
| 2016-01-07 | $10.51 | $10.66 | $9.76 | $9.81 | $39.24 | 80,206 |
| 2016-01-06 | $10.95 | $11.00 | $10.21 | $10.66 | $42.64 | 85,753 |
| 2016-01-05 | $11.71 | $11.89 | $11.02 | $11.12 | $44.48 | 88,404 |
| 2016-01-04 | $11.13 | $11.74 | $10.95 | $11.59 | $46.36 | 57,254 |
| 2015-12-31 | $11.06 | $11.56 | $11.06 | $11.33 | $45.32 | 36,307 |
| 2015-12-30 | $11.02 | $11.35 | $10.86 | $11.27 | $45.08 | 49,157 |
| 2015-12-29 | $11.20 | $11.26 | $10.82 | $11.01 | $44.04 | 24,382 |
| 2015-12-28 | $11.24 | $11.40 | $11.10 | $11.20 | $44.80 | 53,621 |
| 2015-12-24 | $11.23 | $11.40 | $11.11 | $11.30 | $45.20 | 14,497 |
| 2015-12-23 | $10.82 | $11.39 | $10.82 | $11.20 | $44.80 | 51,445 |
| 2015-12-22 | $11.18 | $11.20 | $10.50 | $10.79 | $43.16 | 48,387 |
| 2015-12-21 | $11.49 | $11.57 | $10.90 | $11.18 | $44.72 | 42,332 |
| 2015-12-18 | $11.59 | $11.95 | $11.16 | $11.46 | $45.84 | 222,881 |
| 2015-12-17 | $11.99 | $11.99 | $11.55 | $11.69 | $46.76 | 51,476 |
| 2015-12-16 | $11.72 | $12.02 | $11.65 | $11.89 | $47.56 | 46,906 |
| 2015-12-15 | $11.54 | $11.91 | $11.39 | $11.68 | $46.72 | 49,731 |
| 2015-12-14 | $11.51 | $11.80 | $11.20 | $11.42 | $45.68 | 47,785 |
| 2015-12-11 | $11.05 | $11.51 | $10.69 | $11.46 | $45.84 | 32,245 |
| 2015-12-10 | $10.48 | $11.21 | $10.40 | $11.20 | $44.80 | 46,305 |
| 2015-12-09 | $10.67 | $10.84 | $10.25 | $10.40 | $41.60 | 33,210 |
| 2015-12-08 | $10.08 | $10.73 | $10.01 | $10.71 | $42.84 | 18,778 |
| 2015-12-07 | $10.63 | $10.63 | $10.11 | $10.15 | $40.60 | 29,112 |
| 2015-12-04 | $10.92 | $10.94 | $10.33 | $10.71 | $42.84 | 31,640 |
| 2015-12-03 | $11.79 | $11.95 | $10.80 | $10.94 | $43.76 | 32,357 |
| 2015-12-02 | $11.49 | $11.98 | $11.39 | $11.82 | $47.28 | 24,490 |
| 2015-12-01 | $12.02 | $12.20 | $11.09 | $11.56 | $46.24 | 70,911 |
| 2015-11-30 | $11.87 | $12.41 | $11.73 | $11.99 | $47.96 | 43,551 |
| 2015-11-27 | $11.25 | $11.94 | $11.05 | $11.87 | $47.48 | 18,275 |
| 2015-11-25 | $11.01 | $11.47 | $10.53 | $11.18 | $44.72 | 38,672 |
| 2015-11-24 | $11.00 | $11.21 | $10.61 | $11.08 | $44.32 | 24,168 |
| 2015-11-23 | $10.07 | $11.00 | $10.07 | $10.78 | $43.12 | 24,943 |
| 2015-11-20 | $10.42 | $10.46 | $10.05 | $10.11 | $40.44 | 34,094 |
| 2015-11-19 | $11.18 | $11.19 | $10.37 | $10.42 | $41.68 | 25,256 |
| 2015-11-18 | $10.88 | $11.43 | $10.71 | $11.10 | $44.40 | 104,167 |
| 2015-11-17 | $11.23 | $11.32 | $10.67 | $10.86 | $43.44 | 22,799 |
| 2015-11-16 | $10.64 | $11.37 | $10.64 | $11.20 | $44.80 | 23,805 |
| 2015-11-13 | $10.86 | $11.25 | $10.58 | $10.74 | $42.96 | 28,860 |
| 2015-11-12 | $11.40 | $11.97 | $10.60 | $10.92 | $43.68 | 37,949 |
| 2015-11-11 | $12.42 | $12.60 | $11.25 | $11.53 | $46.12 | 38,827 |
| 2015-11-10 | $13.31 | $13.36 | $11.93 | $12.28 | $49.12 | 39,202 |
| 2015-11-09 | $12.22 | $13.36 | $11.57 | $13.30 | $53.20 | 80,458 |
| 2015-11-06 | $11.32 | $12.23 | $10.97 | $12.08 | $48.32 | 58,090 |
| 2015-11-05 | $11.70 | $11.81 | $10.97 | $11.35 | $45.40 | 29,214 |
| 2015-11-04 | $11.80 | $11.95 | $11.55 | $11.78 | $47.12 | 25,186 |
| 2015-11-03 | $11.09 | $11.80 | $10.90 | $11.79 | $47.16 | 38,522 |
| 2015-11-02 | $10.85 | $11.56 | $10.60 | $11.17 | $44.68 | 37,289 |
| 2015-10-30 | $11.08 | $11.10 | $10.44 | $10.89 | $43.56 | 30,751 |
| 2015-10-29 | $10.41 | $11.22 | $10.16 | $11.11 | $44.44 | 50,565 |
| 2015-10-28 | $10.19 | $10.48 | $9.89 | $10.42 | $41.68 | 51,183 |
| 2015-10-27 | $9.88 | $10.56 | $9.54 | $10.25 | $41.00 | 58,581 |
| 2015-10-26 | $9.46 | $10.16 | $9.32 | $9.97 | $39.88 | 26,666 |
| 2015-10-23 | $10.12 | $10.12 | $9.14 | $9.53 | $38.12 | 50,748 |
| 2015-10-22 | $10.19 | $10.30 | $9.30 | $9.88 | $39.52 | 40,517 |
| 2015-10-21 | $10.64 | $10.86 | $9.93 | $10.14 | $40.56 | 38,818 |
| 2015-10-20 | $11.10 | $11.60 | $10.30 | $10.54 | $42.16 | 82,254 |
| 2015-10-19 | $10.69 | $11.68 | $10.60 | $11.18 | $44.72 | 34,381 |
| 2015-10-16 | $11.05 | $12.25 | $10.41 | $10.82 | $43.28 | 138,508 |
| 2015-10-15 | $9.93 | $11.20 | $9.93 | $11.02 | $44.08 | 56,592 |
| 2015-10-14 | $9.57 | $10.34 | $9.53 | $9.97 | $39.88 | 54,419 |
| 2015-10-13 | $9.29 | $9.74 | $9.29 | $9.50 | $38.00 | 47,374 |
| 2015-10-12 | $9.60 | $9.60 | $9.10 | $9.42 | $37.68 | 33,073 |
| 2015-10-09 | $9.60 | $9.89 | $9.42 | $9.63 | $38.52 | 30,479 |
| 2015-10-08 | $9.86 | $9.88 | $9.15 | $9.66 | $38.64 | 37,115 |
| 2015-10-07 | $9.75 | $10.08 | $9.63 | $9.94 | $39.76 | 79,131 |
| 2015-10-06 | $10.00 | $10.34 | $9.45 | $9.74 | $38.96 | 90,180 |
| 2015-10-05 | $10.22 | $10.48 | $9.72 | $10.00 | $40.00 | 79,267 |
| 2015-10-02 | $9.44 | $10.09 | $9.27 | $10.08 | $40.32 | 73,429 |
| 2015-10-01 | $9.16 | $9.70 | $9.01 | $9.68 | $38.72 | 62,812 |
| 2015-09-30 | $9.16 | $9.52 | $8.61 | $9.40 | $37.60 | 130,571 |
| 2015-09-29 | $10.02 | $10.10 | $8.67 | $8.99 | $35.96 | 165,566 |
| 2015-09-28 | $10.86 | $11.03 | $9.20 | $10.02 | $40.08 | 219,067 |
| 2015-09-25 | $12.87 | $12.96 | $10.85 | $11.03 | $44.12 | 155,992 |
| 2015-09-24 | $12.73 | $12.96 | $12.11 | $12.63 | $50.52 | 107,491 |
| 2015-09-23 | $13.50 | $13.50 | $12.60 | $12.85 | $51.40 | 77,753 |
| 2015-09-22 | $13.80 | $14.07 | $13.28 | $13.36 | $53.44 | 87,654 |
| 2015-09-21 | $14.66 | $15.20 | $13.58 | $14.12 | $56.48 | 121,188 |
| 2015-09-18 | $14.14 | $14.85 | $13.85 | $14.68 | $58.72 | 155,720 |
| 2015-09-17 | $14.58 | $15.49 | $14.17 | $14.33 | $57.32 | 146,137 |
| 2015-09-16 | $14.58 | $14.99 | $13.96 | $14.58 | $58.32 | 96,137 |
| 2015-09-15 | $13.14 | $14.82 | $12.66 | $14.57 | $58.28 | 198,076 |
| 2015-09-14 | $12.48 | $13.70 | $12.48 | $13.00 | $52.00 | 103,069 |
| 2015-09-11 | $12.51 | $12.72 | $12.17 | $12.47 | $49.88 | 36,260 |
| 2015-09-10 | $12.76 | $12.95 | $12.42 | $12.62 | $50.48 | 62,138 |
| 2015-09-09 | $13.34 | $13.69 | $12.80 | $12.86 | $51.44 | 72,449 |
| 2015-09-08 | $13.00 | $13.48 | $12.55 | $13.42 | $53.68 | 90,764 |
| 2015-09-04 | $13.00 | $13.09 | $12.15 | $12.50 | $50.00 | 72,674 |
| 2015-09-03 | $14.20 | $14.34 | $12.76 | $13.12 | $52.48 | 146,067 |
| 2015-09-02 | $12.16 | $14.07 | $11.81 | $13.97 | $55.88 | 247,445 |
| 2015-09-01 | $11.82 | $12.49 | $11.81 | $12.24 | $48.96 | 81,573 |
Rocket Pharmaceuticals Inc (RCKT) News Headlines
Recent Rocket Pharmaceuticals Inc (RCKT) News
Similar Companies to Rocket Pharmaceuticals Inc (RCKT) 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 |