Syndax Pharmaceuticals Inc (SNDX) Exchange: NASDAQ
Data as of May 2, 2025
$13.73 ($-0.09) -0.65%
Syndax Pharmaceuticals Inc - Daily Information
Click for more stock information on Syndax Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.86 |
| Previous Close | $13.73 |
| High | $14.13 |
| Low | $13.66 |
| Adjusted Open | $13.86 |
| Previous Adjusted Close | $13.73 |
| Adjusted High | $14.13 |
| Adjusted Low | $13.66 |
About Syndax Pharmaceuticals Inc (SNDX)
Syndax Pharmaceuticals is a clinical stage biopharmaceutical company developing an innovative pipeline of cancer therapies. The Company's pipeline includes SNDX-5613, a highly selective inhibitor of the Menin–MLL binding interaction, axatilimab, a monoclonal antibody that blocks the colony stimulating factor 1 (CSF-1) receptor, and entinostat, a class I HDAC inhibitor.
Invest in Syndax Pharmaceuticals Inc (SNDX)
Historical Stock Data for Syndax Pharmaceuticals Inc (SNDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $13.86 | $14.13 | $13.66 | $13.73 | $13.73 | 2,274,577 |
| 2025-05-01 | $14.16 | $14.20 | $13.68 | $13.82 | $13.82 | 1,471,870 |
| 2025-04-30 | $13.36 | $14.24 | $13.14 | $14.15 | $14.15 | 3,028,863 |
| 2025-04-29 | $13.45 | $13.98 | $13.25 | $13.70 | $13.70 | 1,658,920 |
| 2025-04-28 | $13.33 | $13.67 | $13.25 | $13.42 | $13.42 | 952,884 |
| 2025-04-25 | $13.11 | $13.61 | $13.02 | $13.33 | $13.33 | 756,269 |
| 2025-04-24 | $13.05 | $13.39 | $12.91 | $13.30 | $13.30 | 1,033,724 |
| 2025-04-23 | $13.35 | $13.59 | $12.81 | $13.00 | $13.00 | 1,342,692 |
| 2025-04-22 | $12.10 | $13.00 | $12.07 | $12.92 | $12.92 | 1,571,460 |
| 2025-04-21 | $11.35 | $12.48 | $11.20 | $11.93 | $11.93 | 2,474,395 |
| 2025-04-17 | $11.02 | $11.57 | $10.81 | $11.54 | $11.54 | 1,947,221 |
| 2025-04-16 | $11.22 | $11.33 | $10.85 | $11.05 | $11.05 | 1,571,952 |
| 2025-04-15 | $11.10 | $11.61 | $10.83 | $11.33 | $11.33 | 1,354,467 |
| 2025-04-14 | $11.40 | $11.47 | $10.77 | $11.24 | $11.24 | 1,589,264 |
| 2025-04-11 | $10.38 | $11.20 | $10.15 | $11.16 | $11.16 | 1,366,029 |
| 2025-04-10 | $11.01 | $11.29 | $9.72 | $10.52 | $10.52 | 5,398,707 |
| 2025-04-09 | $10.31 | $11.84 | $9.66 | $11.52 | $11.52 | 2,897,626 |
| 2025-04-08 | $11.32 | $11.70 | $10.36 | $10.56 | $10.56 | 2,452,714 |
| 2025-04-07 | $10.75 | $11.21 | $10.14 | $11.01 | $11.01 | 2,366,418 |
| 2025-04-04 | $12.07 | $12.17 | $11.09 | $11.25 | $11.25 | 1,843,240 |
| 2025-04-03 | $12.45 | $12.71 | $12.19 | $12.46 | $12.46 | 1,149,894 |
| 2025-04-02 | $11.99 | $13.01 | $11.85 | $12.97 | $12.97 | 2,330,048 |
| 2025-04-01 | $12.20 | $12.25 | $11.63 | $12.01 | $12.01 | 2,662,511 |
| 2025-03-31 | $12.85 | $12.98 | $12.12 | $12.29 | $12.29 | 2,495,997 |
| 2025-03-28 | $13.61 | $13.80 | $12.95 | $13.18 | $13.18 | 935,204 |
| 2025-03-27 | $13.14 | $13.74 | $13.00 | $13.56 | $13.56 | 866,315 |
| 2025-03-26 | $13.40 | $13.46 | $12.70 | $13.13 | $13.13 | 1,162,149 |
| 2025-03-25 | $13.76 | $13.77 | $13.23 | $13.44 | $13.44 | 809,268 |
| 2025-03-24 | $13.76 | $13.97 | $13.39 | $13.73 | $13.73 | 1,018,890 |
| 2025-03-21 | $13.93 | $14.29 | $13.69 | $13.71 | $13.71 | 2,077,177 |
| 2025-03-20 | $13.23 | $14.19 | $13.05 | $14.10 | $14.10 | 3,002,608 |
| 2025-03-19 | $12.51 | $13.15 | $12.45 | $13.12 | $13.12 | 1,249,049 |
| 2025-03-18 | $12.78 | $13.00 | $12.41 | $12.61 | $12.61 | 1,002,812 |
| 2025-03-17 | $13.08 | $13.32 | $12.89 | $13.04 | $13.04 | 1,127,079 |
| 2025-03-14 | $13.19 | $13.32 | $12.86 | $12.95 | $12.95 | 767,121 |
| 2025-03-13 | $13.18 | $13.53 | $13.00 | $13.10 | $13.10 | 1,548,303 |
| 2025-03-12 | $13.13 | $13.48 | $12.96 | $13.12 | $13.12 | 1,462,262 |
| 2025-03-11 | $12.37 | $13.13 | $12.26 | $13.00 | $13.00 | 1,702,727 |
| 2025-03-10 | $13.19 | $13.40 | $12.39 | $12.53 | $12.53 | 1,808,439 |
| 2025-03-07 | $14.20 | $14.39 | $13.24 | $13.42 | $13.42 | 3,422,109 |
| 2025-03-06 | $14.37 | $14.57 | $13.86 | $14.29 | $14.29 | 2,468,872 |
| 2025-03-05 | $14.29 | $14.61 | $14.00 | $14.48 | $14.48 | 2,010,238 |
| 2025-03-04 | $15.37 | $15.92 | $14.09 | $14.38 | $14.38 | 3,990,757 |
| 2025-03-03 | $16.05 | $16.50 | $14.84 | $15.48 | $15.48 | 3,132,683 |
| 2025-02-28 | $15.16 | $15.75 | $14.97 | $15.64 | $15.64 | 2,577,147 |
| 2025-02-27 | $15.54 | $16.07 | $15.13 | $15.28 | $15.28 | 1,166,353 |
| 2025-02-26 | $15.46 | $16.06 | $15.30 | $15.57 | $15.57 | 1,935,392 |
| 2025-02-25 | $15.71 | $15.85 | $15.01 | $15.24 | $15.24 | 1,891,748 |
| 2025-02-24 | $16.31 | $16.56 | $15.52 | $15.67 | $15.67 | 2,401,922 |
| 2025-02-21 | $16.21 | $16.95 | $16.13 | $16.38 | $16.38 | 4,008,560 |
| 2025-02-20 | $14.74 | $16.00 | $14.70 | $15.99 | $15.99 | 2,683,809 |
| 2025-02-19 | $14.53 | $14.83 | $14.53 | $14.75 | $14.75 | 2,025,456 |
| 2025-02-18 | $14.95 | $15.14 | $14.61 | $14.62 | $14.62 | 1,183,882 |
| 2025-02-14 | $15.19 | $15.40 | $14.80 | $14.92 | $14.92 | 1,304,942 |
| 2025-02-13 | $14.78 | $15.10 | $14.32 | $15.08 | $15.08 | 1,794,152 |
| 2025-02-12 | $14.77 | $15.05 | $14.60 | $14.86 | $14.86 | 3,212,397 |
| 2025-02-11 | $15.03 | $15.45 | $14.97 | $15.01 | $15.01 | 1,865,278 |
| 2025-02-10 | $15.52 | $15.77 | $15.05 | $15.13 | $15.13 | 1,923,670 |
| 2025-02-07 | $15.71 | $16.16 | $15.20 | $15.52 | $15.52 | 2,906,664 |
| 2025-02-06 | $16.15 | $16.58 | $15.62 | $15.82 | $15.82 | 4,368,729 |
| 2025-02-05 | $14.50 | $14.79 | $14.32 | $14.65 | $14.65 | 3,598,307 |
| 2025-02-04 | $14.27 | $14.50 | $14.06 | $14.41 | $14.41 | 2,396,346 |
| 2025-02-03 | $13.83 | $14.62 | $13.61 | $14.34 | $14.34 | 2,490,787 |
| 2025-01-31 | $14.37 | $14.51 | $14.06 | $14.17 | $14.17 | 2,268,104 |
| 2025-01-30 | $14.26 | $14.48 | $13.97 | $14.21 | $14.21 | 2,630,915 |
| 2025-01-29 | $14.28 | $14.57 | $14.07 | $14.24 | $14.24 | 2,815,104 |
| 2025-01-28 | $14.16 | $14.71 | $14.01 | $14.36 | $14.36 | 2,784,884 |
| 2025-01-27 | $14.27 | $14.73 | $14.07 | $14.28 | $14.28 | 3,293,680 |
| 2025-01-24 | $14.32 | $14.73 | $13.91 | $14.25 | $14.25 | 2,161,421 |
| 2025-01-23 | $13.84 | $14.43 | $13.40 | $14.41 | $14.41 | 4,057,768 |
| 2025-01-22 | $13.58 | $14.12 | $13.42 | $14.00 | $14.00 | 1,175,289 |
| 2025-01-21 | $13.21 | $13.74 | $13.15 | $13.67 | $13.67 | 1,464,943 |
| 2025-01-17 | $13.14 | $13.22 | $12.92 | $13.08 | $13.08 | 1,136,085 |
| 2025-01-16 | $12.69 | $13.09 | $12.40 | $13.00 | $13.00 | 1,460,049 |
| 2025-01-15 | $13.07 | $13.16 | $12.71 | $12.80 | $12.80 | 1,479,039 |
| 2025-01-14 | $12.90 | $12.90 | $12.06 | $12.60 | $12.60 | 2,121,921 |
| 2025-01-13 | $13.10 | $13.24 | $12.54 | $12.80 | $12.80 | 1,521,269 |
| 2025-01-10 | $13.59 | $13.92 | $12.85 | $13.11 | $13.11 | 1,544,259 |
| 2025-01-08 | $13.55 | $13.99 | $13.53 | $13.81 | $13.81 | 1,483,716 |
| 2025-01-07 | $13.71 | $14.18 | $13.60 | $13.80 | $13.80 | 2,268,456 |
| 2025-01-06 | $14.52 | $14.65 | $13.66 | $13.69 | $13.69 | 2,926,859 |
| 2025-01-03 | $14.22 | $14.40 | $13.82 | $14.37 | $14.37 | 2,177,222 |
| 2025-01-02 | $13.37 | $14.10 | $13.22 | $14.08 | $14.08 | 2,058,928 |
| 2024-12-31 | $12.54 | $13.24 | $12.41 | $13.22 | $13.22 | 2,886,950 |
| 2024-12-30 | $12.69 | $12.75 | $12.40 | $12.52 | $12.52 | 2,609,733 |
| 2024-12-27 | $12.85 | $12.95 | $12.52 | $12.77 | $12.77 | 2,309,150 |
| 2024-12-26 | $12.98 | $13.01 | $12.73 | $12.93 | $12.93 | 1,975,882 |
| 2024-12-24 | $13.31 | $13.32 | $12.91 | $13.07 | $13.07 | 2,733,642 |
| 2024-12-23 | $12.94 | $13.37 | $12.80 | $13.31 | $13.31 | 5,803,171 |
| 2024-12-20 | $12.85 | $13.15 | $12.75 | $13.08 | $13.08 | 5,566,563 |
| 2024-12-19 | $13.28 | $13.47 | $12.79 | $12.85 | $12.85 | 5,118,168 |
| 2024-12-18 | $13.72 | $13.85 | $13.08 | $13.24 | $13.24 | 3,249,606 |
| 2024-12-17 | $13.74 | $13.94 | $13.36 | $13.63 | $13.63 | 2,476,456 |
| 2024-12-16 | $13.96 | $14.18 | $13.69 | $13.79 | $13.79 | 1,236,644 |
| 2024-12-13 | $13.48 | $14.12 | $13.26 | $13.93 | $13.93 | 3,875,184 |
| 2024-12-12 | $14.12 | $14.41 | $13.32 | $13.47 | $13.47 | 2,074,639 |
| 2024-12-11 | $15.05 | $15.16 | $14.20 | $14.23 | $14.23 | 2,992,835 |
| 2024-12-10 | $15.79 | $15.79 | $14.57 | $14.94 | $14.94 | 3,083,485 |
| 2024-12-09 | $17.12 | $17.12 | $15.32 | $15.56 | $15.56 | 2,579,040 |
| 2024-12-06 | $16.97 | $17.16 | $16.56 | $17.01 | $17.01 | 1,477,544 |
| 2024-12-05 | $16.72 | $17.03 | $15.96 | $16.80 | $16.80 | 1,112,022 |
| 2024-12-04 | $16.80 | $17.28 | $16.68 | $16.92 | $16.92 | 1,432,095 |
| 2024-12-03 | $16.59 | $17.01 | $16.48 | $16.62 | $16.62 | 856,793 |
| 2024-12-02 | $16.81 | $16.82 | $16.20 | $16.70 | $16.70 | 1,024,008 |
| 2024-11-29 | $16.52 | $16.92 | $16.32 | $16.72 | $16.72 | 962,452 |
| 2024-11-27 | $16.63 | $16.73 | $16.30 | $16.51 | $16.51 | 1,470,621 |
| 2024-11-26 | $16.67 | $16.90 | $16.28 | $16.50 | $16.50 | 900,745 |
| 2024-11-25 | $16.36 | $17.50 | $16.36 | $16.73 | $16.73 | 1,884,339 |
| 2024-11-22 | $15.67 | $16.26 | $15.41 | $16.09 | $16.09 | 1,465,052 |
| 2024-11-21 | $16.06 | $16.27 | $15.00 | $15.60 | $15.60 | 4,631,284 |
| 2024-11-20 | $15.60 | $16.19 | $15.34 | $15.95 | $15.95 | 1,275,474 |
| 2024-11-19 | $16.13 | $16.20 | $15.63 | $15.77 | $15.77 | 1,488,867 |
| 2024-11-18 | $16.46 | $16.90 | $15.73 | $16.11 | $16.11 | 5,694,950 |
| 2024-11-15 | $16.91 | $16.91 | $15.50 | $15.83 | $15.83 | 5,049,785 |
| 2024-11-14 | $16.73 | $17.87 | $16.58 | $16.79 | $16.79 | 2,186,450 |
| 2024-11-13 | $16.12 | $17.12 | $16.03 | $16.63 | $16.63 | 3,071,835 |
| 2024-11-12 | $16.27 | $17.35 | $16.12 | $16.21 | $16.21 | 8,373,184 |
| 2024-11-11 | $22.33 | $22.50 | $21.55 | $21.78 | $21.78 | 923,199 |
| 2024-11-08 | $21.54 | $22.02 | $21.31 | $21.81 | $21.81 | 907,058 |
| 2024-11-07 | $21.40 | $21.93 | $21.19 | $21.52 | $21.52 | 1,116,210 |
| 2024-11-06 | $21.60 | $22.26 | $20.34 | $21.35 | $21.35 | 3,839,705 |
| 2024-11-05 | $19.10 | $19.80 | $18.75 | $19.69 | $19.69 | 1,733,984 |
| 2024-11-04 | $19.00 | $19.38 | $18.56 | $18.94 | $18.94 | 1,341,984 |
| 2024-11-01 | $19.19 | $19.31 | $18.70 | $18.98 | $18.98 | 687,989 |
| 2024-10-31 | $18.76 | $19.25 | $18.67 | $18.86 | $18.86 | 680,961 |
| 2024-10-30 | $18.85 | $19.11 | $18.78 | $18.92 | $18.92 | 457,029 |
| 2024-10-29 | $19.06 | $19.35 | $18.81 | $19.08 | $19.08 | 473,086 |
| 2024-10-28 | $18.94 | $19.56 | $18.76 | $19.21 | $19.21 | 661,424 |
| 2024-10-25 | $19.22 | $19.60 | $18.74 | $18.75 | $18.75 | 551,276 |
| 2024-10-24 | $19.28 | $19.32 | $18.77 | $18.99 | $18.99 | 813,457 |
| 2024-10-23 | $19.13 | $19.30 | $18.51 | $18.54 | $18.54 | 671,182 |
| 2024-10-22 | $19.13 | $19.56 | $18.96 | $19.16 | $19.16 | 999,481 |
| 2024-10-21 | $19.60 | $19.64 | $19.11 | $19.53 | $19.53 | 483,618 |
| 2024-10-18 | $19.92 | $20.17 | $19.44 | $19.71 | $19.71 | 705,958 |
| 2024-10-17 | $19.78 | $19.99 | $19.14 | $19.89 | $19.89 | 718,596 |
| 2024-10-16 | $19.91 | $20.24 | $19.78 | $19.89 | $19.89 | 692,979 |
| 2024-10-15 | $19.86 | $20.10 | $19.60 | $19.75 | $19.75 | 784,820 |
| 2024-10-14 | $19.06 | $19.96 | $19.03 | $19.82 | $19.82 | 684,980 |
| 2024-10-11 | $18.16 | $19.22 | $18.16 | $19.13 | $19.13 | 559,062 |
| 2024-10-10 | $18.18 | $18.33 | $17.83 | $18.20 | $18.20 | 638,096 |
| 2024-10-09 | $18.37 | $18.56 | $18.13 | $18.32 | $18.32 | 484,300 |
| 2024-10-08 | $18.35 | $18.92 | $18.30 | $18.38 | $18.38 | 666,922 |
| 2024-10-07 | $18.77 | $18.84 | $18.04 | $18.26 | $18.26 | 602,702 |
| 2024-10-04 | $18.83 | $19.10 | $18.72 | $18.82 | $18.82 | 559,815 |
| 2024-10-03 | $19.38 | $19.38 | $18.67 | $18.69 | $18.69 | 768,098 |
| 2024-10-02 | $19.78 | $19.91 | $19.30 | $19.44 | $19.44 | 886,724 |
| 2024-10-01 | $19.07 | $19.94 | $18.80 | $19.89 | $19.89 | 1,529,930 |
| 2024-09-30 | $18.70 | $19.59 | $18.70 | $19.25 | $19.25 | 1,164,606 |
| 2024-09-27 | $18.83 | $19.20 | $18.44 | $18.89 | $18.89 | 1,838,879 |
| 2024-09-26 | $18.21 | $18.28 | $17.92 | $18.16 | $18.16 | 621,351 |
| 2024-09-25 | $18.56 | $18.65 | $18.00 | $18.02 | $18.02 | 667,102 |
| 2024-09-24 | $17.89 | $18.54 | $17.72 | $18.28 | $18.28 | 875,772 |
| 2024-09-23 | $18.38 | $18.57 | $17.86 | $17.93 | $17.93 | 937,684 |
| 2024-09-20 | $18.64 | $18.69 | $18.24 | $18.27 | $18.27 | 1,233,888 |
| 2024-09-19 | $18.35 | $19.04 | $17.85 | $18.63 | $18.63 | 2,030,846 |
| 2024-09-18 | $18.07 | $18.22 | $17.34 | $18.00 | $18.00 | 1,961,592 |
| 2024-09-17 | $18.34 | $18.63 | $17.99 | $18.06 | $18.06 | 1,107,781 |
| 2024-09-16 | $19.14 | $19.20 | $18.03 | $18.20 | $18.20 | 1,216,016 |
| 2024-09-13 | $18.15 | $19.33 | $18.15 | $19.12 | $19.12 | 807,587 |
| 2024-09-12 | $18.48 | $18.64 | $17.95 | $17.99 | $17.99 | 766,200 |
| 2024-09-11 | $18.66 | $18.76 | $18.08 | $18.32 | $18.32 | 2,958,296 |
| 2024-09-10 | $18.82 | $19.19 | $18.60 | $18.81 | $18.81 | 2,606,067 |
| 2024-09-09 | $19.20 | $19.41 | $18.78 | $18.80 | $18.80 | 929,632 |
| 2024-09-06 | $19.60 | $19.69 | $19.06 | $19.10 | $19.10 | 401,403 |
| 2024-09-05 | $19.66 | $19.93 | $19.31 | $19.60 | $19.60 | 907,923 |
| 2024-09-04 | $20.41 | $20.44 | $19.32 | $19.65 | $19.65 | 761,246 |
| 2024-09-03 | $20.55 | $21.56 | $20.41 | $20.54 | $20.54 | 735,333 |
| 2024-08-30 | $20.38 | $20.58 | $20.11 | $20.55 | $20.55 | 576,748 |
| 2024-08-29 | $20.79 | $21.00 | $20.20 | $20.21 | $20.21 | 636,663 |
| 2024-08-28 | $20.62 | $21.02 | $20.62 | $20.66 | $20.66 | 358,710 |
| 2024-08-27 | $20.82 | $21.05 | $20.25 | $20.81 | $20.81 | 864,783 |
| 2024-08-26 | $20.70 | $21.16 | $20.55 | $20.93 | $20.93 | 712,387 |
| 2024-08-23 | $20.53 | $20.84 | $20.33 | $20.58 | $20.58 | 532,062 |
| 2024-08-22 | $20.38 | $20.51 | $20.10 | $20.32 | $20.32 | 424,905 |
| 2024-08-21 | $20.51 | $20.89 | $20.21 | $20.32 | $20.32 | 501,840 |
| 2024-08-20 | $20.36 | $20.63 | $20.28 | $20.44 | $20.44 | 604,975 |
| 2024-08-19 | $19.71 | $20.54 | $19.71 | $20.50 | $20.50 | 576,921 |
| 2024-08-16 | $20.03 | $20.15 | $19.79 | $19.93 | $19.93 | 632,845 |
| 2024-08-15 | $20.28 | $20.90 | $19.70 | $19.96 | $19.96 | 1,482,413 |
| 2024-08-14 | $19.92 | $20.25 | $19.26 | $19.58 | $19.58 | 881,265 |
| 2024-08-13 | $19.81 | $20.09 | $19.58 | $19.87 | $19.87 | 735,252 |
| 2024-08-12 | $20.05 | $20.16 | $19.35 | $19.64 | $19.64 | 1,245,308 |
| 2024-08-09 | $20.00 | $20.23 | $19.65 | $20.04 | $20.04 | 823,118 |
| 2024-08-08 | $19.83 | $20.42 | $19.70 | $19.99 | $19.99 | 637,325 |
| 2024-08-07 | $20.34 | $20.45 | $19.49 | $19.52 | $19.52 | 682,309 |
| 2024-08-06 | $19.76 | $20.40 | $19.43 | $19.90 | $19.90 | 1,066,378 |
| 2024-08-05 | $19.91 | $20.29 | $19.35 | $19.66 | $19.66 | 1,169,223 |
| 2024-08-02 | $20.88 | $21.94 | $20.10 | $21.04 | $21.04 | 1,665,606 |
| 2024-08-01 | $22.83 | $22.98 | $21.97 | $22.00 | $22.00 | 1,316,523 |
| 2024-07-31 | $22.71 | $23.37 | $22.16 | $22.70 | $22.70 | 1,327,324 |
| 2024-07-30 | $21.94 | $22.52 | $21.92 | $22.41 | $22.41 | 1,278,578 |
| 2024-07-29 | $20.97 | $22.05 | $20.45 | $21.99 | $21.99 | 3,161,234 |
| 2024-07-26 | $24.88 | $25.07 | $24.43 | $24.49 | $24.49 | 461,403 |
| 2024-07-25 | $23.79 | $24.93 | $23.64 | $24.63 | $24.63 | 1,413,079 |
| 2024-07-24 | $23.11 | $23.68 | $23.07 | $23.50 | $23.50 | 593,354 |
| 2024-07-23 | $23.31 | $23.73 | $23.09 | $23.28 | $23.28 | 719,171 |
| 2024-07-22 | $23.24 | $23.62 | $23.20 | $23.39 | $23.39 | 578,999 |
| 2024-07-19 | $23.23 | $23.48 | $22.88 | $23.08 | $23.08 | 507,590 |
| 2024-07-18 | $23.67 | $24.73 | $22.80 | $23.22 | $23.22 | 653,339 |
| 2024-07-17 | $24.45 | $24.76 | $23.44 | $23.69 | $23.69 | 1,457,435 |
| 2024-07-16 | $24.93 | $25.07 | $24.58 | $24.81 | $24.81 | 1,511,137 |
| 2024-07-15 | $23.66 | $24.50 | $23.44 | $24.38 | $24.38 | 825,373 |
| 2024-07-12 | $23.80 | $23.96 | $23.22 | $23.48 | $23.48 | 849,863 |
| 2024-07-11 | $23.25 | $23.80 | $22.76 | $23.50 | $23.50 | 1,065,599 |
| 2024-07-10 | $22.61 | $22.99 | $22.11 | $22.69 | $22.69 | 1,053,364 |
| 2024-07-09 | $21.21 | $22.61 | $20.84 | $22.57 | $22.57 | 1,469,030 |
| 2024-07-08 | $21.11 | $21.34 | $20.76 | $21.13 | $21.13 | 691,977 |
| 2024-07-05 | $20.00 | $20.98 | $19.70 | $20.93 | $20.93 | 911,642 |
| 2024-07-03 | $20.65 | $21.08 | $20.04 | $20.08 | $20.08 | 402,593 |
| 2024-07-02 | $21.52 | $21.57 | $20.61 | $20.66 | $20.66 | 991,742 |
| 2024-07-01 | $20.39 | $21.70 | $20.28 | $21.53 | $21.53 | 1,037,219 |
| 2024-06-28 | $20.73 | $20.85 | $20.03 | $20.53 | $20.53 | 3,362,978 |
| 2024-06-27 | $19.94 | $20.37 | $19.58 | $20.32 | $20.32 | 1,138,815 |
| 2024-06-26 | $19.71 | $20.21 | $19.12 | $19.88 | $19.88 | 1,114,369 |
| 2024-06-25 | $19.75 | $19.83 | $19.36 | $19.54 | $19.54 | 516,915 |
| 2024-06-24 | $20.12 | $20.67 | $19.77 | $19.80 | $19.80 | 1,045,769 |
| 2024-06-21 | $19.40 | $20.32 | $19.40 | $20.05 | $20.05 | 2,837,122 |
| 2024-06-20 | $18.97 | $19.39 | $18.69 | $19.27 | $19.27 | 1,035,465 |
| 2024-06-18 | $19.92 | $19.93 | $18.92 | $19.06 | $19.06 | 993,936 |
| 2024-06-17 | $20.00 | $20.11 | $19.64 | $19.88 | $19.88 | 936,804 |
| 2024-06-14 | $20.52 | $20.55 | $19.98 | $20.11 | $20.11 | 783,089 |
| 2024-06-13 | $20.40 | $20.79 | $19.97 | $20.70 | $20.70 | 879,093 |
| 2024-06-12 | $19.97 | $20.79 | $19.60 | $20.27 | $20.27 | 1,648,178 |
| 2024-06-11 | $19.46 | $19.65 | $19.17 | $19.32 | $19.32 | 964,685 |
| 2024-06-10 | $19.74 | $19.92 | $19.03 | $19.72 | $19.72 | 1,239,024 |
| 2024-06-07 | $19.15 | $19.67 | $18.82 | $19.50 | $19.50 | 979,835 |
| 2024-06-06 | $19.10 | $19.62 | $18.65 | $19.40 | $19.40 | 1,169,591 |
| 2024-06-05 | $18.93 | $19.39 | $18.72 | $19.21 | $19.21 | 1,241,560 |
| 2024-06-04 | $19.18 | $19.33 | $18.69 | $18.82 | $18.82 | 883,149 |
| 2024-06-03 | $19.56 | $20.37 | $19.29 | $19.30 | $19.30 | 1,604,169 |
| 2024-05-31 | $19.45 | $19.79 | $19.16 | $19.27 | $19.27 | 844,553 |
| 2024-05-30 | $19.89 | $20.09 | $19.28 | $19.29 | $19.29 | 1,993,849 |
| 2024-05-29 | $19.84 | $19.99 | $19.59 | $19.72 | $19.72 | 934,829 |
| 2024-05-28 | $20.58 | $20.98 | $19.93 | $20.08 | $20.08 | 997,728 |
| 2024-05-24 | $20.19 | $21.11 | $20.04 | $20.28 | $20.28 | 821,743 |
| 2024-05-23 | $20.77 | $21.20 | $19.92 | $20.11 | $20.11 | 768,649 |
| 2024-05-22 | $20.67 | $21.11 | $20.50 | $20.76 | $20.76 | 841,756 |
| 2024-05-21 | $20.25 | $20.68 | $20.04 | $20.66 | $20.66 | 992,762 |
| 2024-05-20 | $20.29 | $20.55 | $19.91 | $20.25 | $20.25 | 1,016,662 |
| 2024-05-17 | $21.01 | $21.29 | $20.25 | $20.29 | $20.29 | 957,497 |
| 2024-05-16 | $21.91 | $21.91 | $20.63 | $20.92 | $20.92 | 1,130,036 |
| 2024-05-15 | $22.25 | $22.49 | $21.83 | $21.94 | $21.94 | 644,043 |
| 2024-05-14 | $21.22 | $21.69 | $20.75 | $21.66 | $21.66 | 981,647 |
| 2024-05-13 | $22.05 | $22.29 | $20.88 | $20.97 | $20.97 | 1,271,693 |
| 2024-05-10 | $22.10 | $22.10 | $21.42 | $21.75 | $21.75 | 649,872 |
| 2024-05-09 | $22.65 | $22.91 | $21.87 | $21.97 | $21.97 | 838,175 |
| 2024-05-08 | $22.37 | $22.80 | $21.60 | $22.38 | $22.38 | 1,105,810 |
| 2024-05-07 | $22.62 | $23.22 | $22.47 | $23.18 | $23.18 | 822,779 |
| 2024-05-06 | $22.13 | $22.74 | $22.13 | $22.50 | $22.50 | 470,575 |
| 2024-05-03 | $22.39 | $22.66 | $21.90 | $22.05 | $22.05 | 704,685 |
| 2024-05-02 | $22.11 | $22.33 | $21.50 | $21.86 | $21.86 | 1,376,384 |
| 2024-05-01 | $21.15 | $23.04 | $21.15 | $21.97 | $21.97 | 1,612,063 |
| 2024-04-30 | $20.75 | $21.32 | $20.55 | $21.13 | $21.13 | 1,110,229 |
| 2024-04-29 | $21.07 | $21.44 | $20.85 | $21.28 | $21.28 | 935,003 |
| 2024-04-26 | $20.59 | $21.24 | $20.48 | $21.06 | $21.06 | 775,076 |
| 2024-04-25 | $20.43 | $20.80 | $20.13 | $20.57 | $20.57 | 589,013 |
| 2024-04-24 | $21.02 | $21.17 | $20.64 | $20.79 | $20.79 | 367,583 |
| 2024-04-23 | $21.07 | $21.54 | $20.91 | $20.97 | $20.97 | 872,149 |
| 2024-04-22 | $20.99 | $21.37 | $20.75 | $20.96 | $20.96 | 665,136 |
| 2024-04-19 | $20.41 | $21.12 | $20.36 | $20.80 | $20.80 | 942,562 |
| 2024-04-18 | $20.65 | $20.82 | $20.38 | $20.49 | $20.49 | 1,223,522 |
| 2024-04-17 | $21.55 | $21.55 | $20.58 | $20.74 | $20.74 | 1,783,012 |
| 2024-04-16 | $21.46 | $21.78 | $21.24 | $21.28 | $21.28 | 749,097 |
| 2024-04-15 | $21.81 | $21.94 | $21.48 | $21.62 | $21.62 | 1,043,229 |
| 2024-04-12 | $22.15 | $22.24 | $21.52 | $21.72 | $21.72 | 618,727 |
| 2024-04-11 | $22.11 | $22.45 | $21.80 | $22.32 | $22.32 | 734,857 |
| 2024-04-10 | $22.14 | $22.37 | $21.81 | $22.01 | $22.01 | 1,003,897 |
| 2024-04-09 | $22.86 | $23.08 | $22.65 | $23.00 | $23.00 | 422,794 |
| 2024-04-08 | $23.12 | $23.33 | $22.58 | $22.81 | $22.81 | 426,697 |
| 2024-04-05 | $22.45 | $23.06 | $22.11 | $22.89 | $22.89 | 763,895 |
| 2024-04-04 | $23.99 | $24.10 | $22.57 | $22.62 | $22.62 | 912,656 |
| 2024-04-03 | $23.01 | $24.25 | $22.83 | $23.79 | $23.79 | 1,415,744 |
| 2024-04-02 | $23.19 | $23.44 | $22.86 | $23.29 | $23.29 | 1,054,353 |
| 2024-04-01 | $23.67 | $24.38 | $22.99 | $23.78 | $23.78 | 1,235,793 |
| 2024-03-28 | $23.18 | $24.19 | $22.71 | $23.80 | $23.80 | 1,006,373 |
| 2024-03-27 | $21.79 | $23.26 | $21.69 | $23.07 | $23.07 | 1,190,999 |
| 2024-03-26 | $22.67 | $22.96 | $21.42 | $21.44 | $21.44 | 1,248,893 |
| 2024-03-25 | $22.58 | $22.79 | $22.40 | $22.44 | $22.44 | 825,478 |
| 2024-03-22 | $22.81 | $22.98 | $22.49 | $22.58 | $22.58 | 1,076,996 |
| 2024-03-21 | $23.39 | $23.63 | $22.83 | $22.88 | $22.88 | 1,449,923 |
| 2024-03-20 | $22.32 | $23.17 | $22.17 | $23.03 | $23.03 | 1,085,504 |
| 2024-03-19 | $21.78 | $22.46 | $21.72 | $22.22 | $22.22 | 996,108 |
| 2024-03-18 | $23.37 | $23.55 | $21.88 | $21.92 | $21.92 | 1,873,091 |
| 2024-03-15 | $22.58 | $23.73 | $22.43 | $23.52 | $23.52 | 3,569,947 |
| 2024-03-14 | $23.53 | $23.80 | $22.34 | $22.65 | $22.65 | 989,942 |
| 2024-03-13 | $23.68 | $24.21 | $23.08 | $23.76 | $23.76 | 1,075,829 |
| 2024-03-12 | $23.77 | $24.08 | $23.05 | $23.86 | $23.86 | 1,275,300 |
| 2024-03-11 | $24.51 | $24.85 | $23.29 | $23.57 | $23.57 | 1,066,883 |
| 2024-03-08 | $23.76 | $25.16 | $23.67 | $24.57 | $24.57 | 1,674,242 |
| 2024-03-07 | $23.82 | $24.51 | $23.42 | $23.47 | $23.47 | 891,994 |
| 2024-03-06 | $23.35 | $23.99 | $23.16 | $23.75 | $23.75 | 882,198 |
| 2024-03-05 | $23.19 | $23.68 | $22.83 | $22.94 | $22.94 | 604,809 |
| 2024-03-04 | $23.98 | $23.99 | $22.63 | $23.30 | $23.30 | 1,331,736 |
| 2024-03-01 | $23.66 | $24.53 | $23.59 | $23.71 | $23.71 | 1,538,751 |
| 2024-02-29 | $24.52 | $24.88 | $22.91 | $23.44 | $23.44 | 1,258,112 |
| 2024-02-28 | $24.11 | $25.34 | $23.69 | $23.88 | $23.88 | 1,193,436 |
| 2024-02-27 | $24.59 | $24.87 | $24.01 | $24.41 | $24.41 | 1,495,009 |
| 2024-02-26 | $23.11 | $24.45 | $23.11 | $24.38 | $24.38 | 867,915 |
| 2024-02-23 | $22.67 | $23.51 | $22.67 | $23.13 | $23.13 | 870,537 |
| 2024-02-22 | $22.19 | $22.89 | $22.09 | $22.71 | $22.71 | 720,075 |
| 2024-02-21 | $22.68 | $22.89 | $21.88 | $22.23 | $22.23 | 937,599 |
| 2024-02-20 | $22.37 | $23.66 | $22.26 | $22.87 | $22.87 | 1,239,142 |
| 2024-02-16 | $22.41 | $22.84 | $22.26 | $22.47 | $22.47 | 919,660 |
| 2024-02-15 | $22.34 | $22.87 | $22.00 | $22.67 | $22.67 | 1,041,470 |
| 2024-02-14 | $21.53 | $22.20 | $21.22 | $21.99 | $21.99 | 810,031 |
| 2024-02-13 | $21.79 | $21.94 | $20.87 | $21.22 | $21.22 | 1,297,636 |
| 2024-02-12 | $22.19 | $22.81 | $22.16 | $22.69 | $22.69 | 1,308,513 |
| 2024-02-09 | $22.16 | $22.56 | $21.93 | $22.10 | $22.10 | 962,857 |
| 2024-02-08 | $22.33 | $22.69 | $21.97 | $22.00 | $22.00 | 1,136,685 |
| 2024-02-07 | $22.58 | $22.77 | $22.13 | $22.28 | $22.28 | 1,087,987 |
| 2024-02-06 | $21.28 | $22.70 | $21.09 | $22.63 | $22.63 | 1,019,043 |
| 2024-02-05 | $20.27 | $21.47 | $20.09 | $21.29 | $21.29 | 1,300,560 |
| 2024-02-02 | $20.83 | $21.08 | $20.56 | $20.59 | $20.59 | 874,270 |
| 2024-02-01 | $20.59 | $21.92 | $20.51 | $21.24 | $21.24 | 1,138,327 |
| 2024-01-31 | $19.75 | $21.09 | $19.60 | $20.49 | $20.49 | 1,466,019 |
| 2024-01-30 | $20.88 | $21.32 | $19.95 | $20.32 | $20.32 | 1,484,244 |
| 2024-01-29 | $20.23 | $21.20 | $19.86 | $21.10 | $21.10 | 893,928 |
| 2024-01-26 | $19.97 | $20.37 | $19.59 | $20.22 | $20.22 | 1,491,433 |
| 2024-01-25 | $19.99 | $20.15 | $19.58 | $19.85 | $19.85 | 1,476,669 |
| 2024-01-24 | $21.26 | $21.26 | $19.59 | $19.71 | $19.71 | 3,381,743 |
| 2024-01-23 | $21.18 | $21.27 | $20.62 | $21.23 | $21.23 | 898,118 |
| 2024-01-22 | $20.90 | $21.28 | $20.33 | $20.85 | $20.85 | 879,491 |
| 2024-01-19 | $21.38 | $21.38 | $20.56 | $20.68 | $20.68 | 811,519 |
| 2024-01-18 | $21.85 | $21.85 | $21.23 | $21.31 | $21.31 | 695,632 |
| 2024-01-17 | $22.00 | $22.26 | $21.44 | $21.65 | $21.65 | 845,350 |
| 2024-01-16 | $22.06 | $22.44 | $21.81 | $22.36 | $22.36 | 1,145,726 |
| 2024-01-12 | $22.54 | $22.96 | $22.11 | $22.24 | $22.24 | 678,371 |
| 2024-01-11 | $22.28 | $22.76 | $21.80 | $22.19 | $22.19 | 1,521,609 |
| 2024-01-10 | $22.60 | $22.85 | $22.38 | $22.60 | $22.60 | 1,015,931 |
| 2024-01-09 | $22.46 | $23.04 | $22.28 | $22.64 | $22.64 | 1,506,385 |
| 2024-01-08 | $21.70 | $22.80 | $21.36 | $22.79 | $22.79 | 1,408,437 |
| 2024-01-05 | $20.86 | $21.52 | $20.46 | $21.49 | $21.49 | 1,096,970 |
| 2024-01-04 | $21.00 | $21.32 | $20.87 | $21.08 | $21.08 | 915,732 |
| 2024-01-03 | $21.81 | $21.88 | $20.62 | $21.05 | $21.05 | 1,273,672 |
| 2024-01-02 | $21.26 | $22.36 | $21.02 | $21.86 | $21.86 | 1,254,451 |
| 2023-12-29 | $21.50 | $21.78 | $21.00 | $21.61 | $21.61 | 794,736 |
| 2023-12-28 | $21.51 | $21.84 | $21.29 | $21.59 | $21.59 | 1,404,858 |
| 2023-12-27 | $21.40 | $21.68 | $21.30 | $21.67 | $21.67 | 658,059 |
| 2023-12-26 | $21.22 | $21.57 | $21.04 | $21.33 | $21.33 | 952,520 |
| 2023-12-22 | $20.78 | $21.54 | $20.70 | $20.94 | $20.94 | 2,252,983 |
| 2023-12-21 | $20.12 | $20.23 | $19.75 | $20.15 | $20.15 | 1,221,131 |
| 2023-12-20 | $20.42 | $21.00 | $19.66 | $19.70 | $19.70 | 1,602,791 |
| 2023-12-19 | $19.89 | $20.53 | $19.70 | $20.46 | $20.46 | 2,159,597 |
| 2023-12-18 | $20.58 | $20.62 | $19.60 | $19.67 | $19.67 | 2,186,912 |
| 2023-12-15 | $20.22 | $20.90 | $19.51 | $20.77 | $20.77 | 7,330,778 |
| 2023-12-14 | $19.29 | $20.02 | $19.00 | $19.88 | $19.88 | 2,531,787 |
| 2023-12-13 | $17.70 | $18.66 | $17.44 | $18.64 | $18.64 | 2,426,279 |
| 2023-12-12 | $17.84 | $18.12 | $17.28 | $17.67 | $17.67 | 3,498,321 |
| 2023-12-11 | $17.64 | $18.32 | $15.21 | $17.94 | $17.94 | 7,277,537 |
| 2023-12-08 | $16.85 | $17.00 | $16.51 | $16.65 | $16.65 | 1,455,417 |
| 2023-12-07 | $16.68 | $16.94 | $16.62 | $16.80 | $16.80 | 2,015,315 |
| 2023-12-06 | $16.97 | $17.30 | $16.62 | $16.73 | $16.73 | 1,484,389 |
| 2023-12-05 | $16.46 | $16.95 | $16.31 | $16.77 | $16.77 | 804,499 |
| 2023-12-04 | $16.58 | $17.02 | $16.48 | $16.70 | $16.70 | 1,061,966 |
| 2023-12-01 | $16.70 | $16.77 | $16.25 | $16.57 | $16.57 | 1,224,416 |
| 2023-11-30 | $16.51 | $16.91 | $16.37 | $16.65 | $16.65 | 2,091,803 |
| 2023-11-29 | $15.73 | $16.42 | $15.61 | $16.30 | $16.30 | 1,327,413 |
| 2023-11-28 | $15.45 | $15.70 | $15.06 | $15.66 | $15.66 | 911,105 |
| 2023-11-27 | $15.53 | $15.62 | $15.03 | $15.48 | $15.48 | 956,683 |
| 2023-11-24 | $15.29 | $15.75 | $15.29 | $15.50 | $15.50 | 592,369 |
| 2023-11-22 | $15.51 | $15.53 | $15.13 | $15.36 | $15.36 | 680,146 |
| 2023-11-21 | $15.50 | $15.74 | $14.97 | $15.33 | $15.33 | 906,828 |
| 2023-11-20 | $15.32 | $15.90 | $15.05 | $15.42 | $15.42 | 775,556 |
| 2023-11-17 | $14.99 | $15.35 | $14.81 | $15.27 | $15.27 | 1,039,921 |
| 2023-11-16 | $15.00 | $15.07 | $14.50 | $14.81 | $14.81 | 1,396,780 |
| 2023-11-15 | $14.57 | $15.62 | $14.57 | $15.06 | $15.06 | 1,331,181 |
| 2023-11-14 | $14.69 | $15.01 | $14.53 | $14.70 | $14.70 | 1,617,664 |
| 2023-11-13 | $13.38 | $13.89 | $13.14 | $13.86 | $13.86 | 1,900,176 |
| 2023-11-10 | $13.61 | $13.73 | $13.19 | $13.55 | $13.55 | 846,753 |
| 2023-11-09 | $14.24 | $14.24 | $13.38 | $13.48 | $13.48 | 727,658 |
| 2023-11-08 | $14.69 | $14.69 | $13.94 | $14.10 | $14.10 | 736,734 |
| 2023-11-07 | $14.55 | $14.74 | $14.29 | $14.62 | $14.62 | 839,055 |
| 2023-11-06 | $14.83 | $14.83 | $14.09 | $14.40 | $14.40 | 1,029,740 |
| 2023-11-03 | $14.92 | $15.84 | $14.43 | $14.80 | $14.80 | 1,733,377 |
| 2023-11-02 | $14.04 | $14.95 | $14.04 | $14.78 | $14.78 | 2,321,340 |
| 2023-11-01 | $14.17 | $14.36 | $13.81 | $13.92 | $13.92 | 3,638,310 |
| 2023-10-31 | $13.03 | $14.21 | $12.95 | $14.08 | $14.08 | 1,866,978 |
| 2023-10-30 | $12.52 | $13.26 | $12.45 | $13.05 | $13.05 | 1,590,565 |
| 2023-10-27 | $12.63 | $12.71 | $12.19 | $12.29 | $12.29 | 1,781,900 |
| 2023-10-26 | $11.99 | $12.73 | $11.96 | $12.67 | $12.67 | 1,080,310 |
| 2023-10-25 | $12.24 | $12.24 | $11.51 | $11.88 | $11.88 | 958,552 |
| 2023-10-24 | $11.50 | $11.82 | $11.50 | $11.72 | $11.72 | 1,006,177 |
| 2023-10-23 | $11.42 | $11.54 | $11.22 | $11.39 | $11.39 | 1,773,381 |
| 2023-10-20 | $11.63 | $11.83 | $11.34 | $11.51 | $11.51 | 3,564,446 |
| 2023-10-19 | $11.88 | $11.88 | $11.50 | $11.61 | $11.61 | 2,600,092 |
| 2023-10-18 | $12.25 | $12.25 | $11.73 | $11.89 | $11.89 | 4,701,054 |
| 2023-10-17 | $12.42 | $12.95 | $12.20 | $12.36 | $12.36 | 2,907,557 |
| 2023-10-16 | $12.05 | $12.52 | $11.73 | $12.24 | $12.24 | 1,979,362 |
| 2023-10-13 | $12.29 | $12.41 | $11.93 | $11.99 | $11.99 | 1,890,404 |
| 2023-10-12 | $13.11 | $13.23 | $12.16 | $12.25 | $12.25 | 1,287,578 |
| 2023-10-11 | $13.04 | $13.57 | $12.78 | $13.14 | $13.14 | 1,376,713 |
| 2023-10-10 | $12.43 | $13.08 | $12.40 | $12.65 | $12.65 | 2,213,483 |
| 2023-10-09 | $12.69 | $12.99 | $12.31 | $12.50 | $12.50 | 1,282,892 |
| 2023-10-06 | $12.61 | $12.98 | $12.07 | $12.76 | $12.76 | 1,534,544 |
| 2023-10-05 | $12.14 | $12.87 | $12.14 | $12.84 | $12.84 | 3,456,291 |
| 2023-10-04 | $12.69 | $12.83 | $12.15 | $12.16 | $12.16 | 2,708,818 |
| 2023-10-03 | $13.48 | $13.48 | $12.48 | $12.64 | $12.64 | 4,459,245 |
| 2023-10-02 | $13.36 | $15.06 | $13.04 | $13.50 | $13.50 | 9,921,902 |
| 2023-09-29 | $15.79 | $16.77 | $12.85 | $14.52 | $14.52 | 9,918,626 |
| 2023-09-28 | $15.00 | $15.65 | $14.70 | $15.63 | $15.63 | 1,352,443 |
| 2023-09-27 | $15.83 | $15.93 | $14.99 | $15.13 | $15.13 | 1,081,598 |
| 2023-09-26 | $15.75 | $16.16 | $15.71 | $15.76 | $15.76 | 1,074,660 |
| 2023-09-25 | $15.89 | $15.89 | $15.63 | $15.71 | $15.71 | 778,715 |
| 2023-09-22 | $16.22 | $16.38 | $15.70 | $15.96 | $15.96 | 1,172,253 |
| 2023-09-21 | $16.21 | $16.50 | $16.07 | $16.26 | $16.26 | 770,015 |
| 2023-09-20 | $17.04 | $17.16 | $16.30 | $16.31 | $16.31 | 946,635 |
| 2023-09-19 | $17.02 | $17.16 | $16.66 | $17.07 | $17.07 | 708,122 |
| 2023-09-18 | $17.38 | $17.69 | $16.76 | $17.06 | $17.06 | 751,613 |
| 2023-09-15 | $17.02 | $17.45 | $16.76 | $17.36 | $17.36 | 2,012,123 |
| 2023-09-14 | $17.02 | $17.36 | $16.78 | $17.02 | $17.02 | 1,279,951 |
| 2023-09-13 | $17.35 | $17.42 | $17.00 | $17.01 | $17.01 | 706,308 |
| 2023-09-12 | $17.31 | $17.37 | $16.81 | $17.29 | $17.29 | 1,380,484 |
| 2023-09-11 | $17.49 | $17.92 | $17.23 | $17.36 | $17.36 | 1,004,832 |
| 2023-09-08 | $18.10 | $18.17 | $17.49 | $17.50 | $17.50 | 1,088,351 |
| 2023-09-07 | $18.32 | $18.49 | $17.68 | $18.05 | $18.05 | 1,476,367 |
| 2023-09-06 | $19.09 | $19.13 | $18.38 | $18.47 | $18.47 | 872,674 |
| 2023-09-05 | $19.60 | $20.02 | $18.86 | $18.97 | $18.97 | 795,121 |
| 2023-09-01 | $18.79 | $19.73 | $18.65 | $19.55 | $19.55 | 640,585 |
| 2023-08-31 | $18.76 | $18.91 | $18.48 | $18.51 | $18.51 | 518,356 |
| 2023-08-30 | $19.09 | $19.37 | $18.72 | $18.78 | $18.78 | 509,470 |
| 2023-08-29 | $18.84 | $19.27 | $18.80 | $19.10 | $19.10 | 447,882 |
| 2023-08-28 | $18.73 | $19.01 | $18.56 | $18.89 | $18.89 | 304,503 |
| 2023-08-25 | $17.94 | $18.73 | $17.77 | $18.70 | $18.70 | 574,539 |
| 2023-08-24 | $18.13 | $18.19 | $17.80 | $17.99 | $17.99 | 473,446 |
| 2023-08-23 | $18.77 | $18.88 | $18.01 | $18.09 | $18.09 | 612,156 |
| 2023-08-22 | $18.50 | $18.88 | $18.43 | $18.73 | $18.73 | 674,335 |
| 2023-08-21 | $17.73 | $18.50 | $17.71 | $18.49 | $18.49 | 651,395 |
| 2023-08-18 | $17.80 | $18.42 | $17.76 | $17.78 | $17.78 | 786,018 |
| 2023-08-17 | $18.00 | $18.61 | $17.75 | $17.95 | $17.95 | 933,368 |
| 2023-08-16 | $18.42 | $18.44 | $17.62 | $18.00 | $18.00 | 710,866 |
| 2023-08-15 | $18.50 | $18.65 | $17.89 | $18.44 | $18.44 | 1,248,945 |
| 2023-08-14 | $18.54 | $18.76 | $18.03 | $18.63 | $18.63 | 392,745 |
| 2023-08-11 | $18.23 | $18.63 | $18.21 | $18.54 | $18.54 | 406,711 |
| 2023-08-10 | $18.64 | $19.08 | $18.30 | $18.37 | $18.37 | 569,696 |
| 2023-08-09 | $18.19 | $18.84 | $18.05 | $18.66 | $18.66 | 745,577 |
| 2023-08-08 | $18.46 | $18.69 | $17.88 | $18.25 | $18.25 | 868,013 |
| 2023-08-07 | $19.71 | $19.81 | $18.43 | $18.48 | $18.48 | 1,253,191 |
| 2023-08-04 | $20.50 | $20.82 | $19.74 | $19.76 | $19.76 | 692,382 |
| 2023-08-03 | $20.33 | $20.70 | $20.27 | $20.35 | $20.35 | 584,020 |
| 2023-08-02 | $20.94 | $21.00 | $20.28 | $20.48 | $20.48 | 720,320 |
| 2023-08-01 | $21.22 | $21.36 | $20.78 | $21.12 | $21.12 | 855,706 |
| 2023-07-31 | $21.22 | $21.64 | $21.10 | $21.32 | $21.32 | 808,740 |
| 2023-07-28 | $21.30 | $22.11 | $21.22 | $21.23 | $21.23 | 794,626 |
| 2023-07-27 | $22.23 | $22.31 | $21.22 | $21.30 | $21.30 | 828,817 |
| 2023-07-26 | $21.77 | $21.97 | $21.41 | $21.63 | $21.63 | 535,498 |
| 2023-07-25 | $22.05 | $22.89 | $21.58 | $21.66 | $21.66 | 690,485 |
| 2023-07-24 | $23.00 | $23.55 | $20.81 | $21.77 | $21.77 | 2,352,600 |
| 2023-07-21 | $21.52 | $21.73 | $21.15 | $21.26 | $21.26 | 427,477 |
| 2023-07-20 | $21.80 | $21.88 | $20.91 | $21.37 | $21.37 | 657,465 |
| 2023-07-19 | $21.81 | $22.01 | $21.29 | $21.75 | $21.75 | 495,612 |
| 2023-07-18 | $21.57 | $22.06 | $21.19 | $21.63 | $21.63 | 712,195 |
| 2023-07-17 | $21.33 | $22.06 | $21.18 | $21.57 | $21.57 | 765,534 |
| 2023-07-14 | $20.43 | $21.16 | $20.10 | $21.15 | $21.15 | 590,216 |
| 2023-07-13 | $20.23 | $20.84 | $20.23 | $20.46 | $20.46 | 327,071 |
| 2023-07-12 | $20.48 | $20.50 | $20.16 | $20.24 | $20.24 | 497,047 |
| 2023-07-11 | $21.34 | $21.74 | $20.24 | $20.29 | $20.29 | 736,883 |
| 2023-07-10 | $20.32 | $20.72 | $20.10 | $20.28 | $20.28 | 719,065 |
| 2023-07-07 | $20.55 | $20.80 | $20.18 | $20.30 | $20.30 | 296,096 |
| 2023-07-06 | $20.77 | $20.90 | $20.30 | $20.55 | $20.55 | 706,224 |
| 2023-07-05 | $20.87 | $21.11 | $20.59 | $20.95 | $20.95 | 458,009 |
| 2023-07-03 | $21.00 | $21.12 | $20.74 | $20.87 | $20.87 | 506,450 |
| 2023-06-30 | $20.70 | $21.15 | $20.27 | $20.93 | $20.93 | 916,575 |
| 2023-06-29 | $21.12 | $21.41 | $20.40 | $20.47 | $20.47 | 474,344 |
| 2023-06-28 | $21.09 | $21.27 | $20.02 | $21.17 | $21.17 | 627,631 |
| 2023-06-27 | $21.08 | $21.21 | $20.59 | $20.99 | $20.99 | 581,847 |
| 2023-06-26 | $21.24 | $21.57 | $20.87 | $21.00 | $21.00 | 625,416 |
| 2023-06-23 | $21.18 | $21.18 | $19.92 | $20.92 | $20.92 | 2,317,027 |
| 2023-06-22 | $21.82 | $21.90 | $21.06 | $21.32 | $21.32 | 563,685 |
| 2023-06-21 | $21.43 | $22.01 | $21.09 | $21.82 | $21.82 | 603,798 |
| 2023-06-20 | $20.88 | $21.63 | $20.43 | $21.43 | $21.43 | 934,021 |
| 2023-06-16 | $21.75 | $21.75 | $20.65 | $20.95 | $20.95 | 2,206,231 |
| 2023-06-15 | $21.69 | $21.75 | $21.17 | $21.33 | $21.33 | 929,565 |
| 2023-06-14 | $22.29 | $22.45 | $21.51 | $21.82 | $21.82 | 1,134,663 |
| 2023-06-13 | $20.81 | $22.67 | $20.67 | $22.31 | $22.31 | 1,433,875 |
| 2023-06-12 | $21.37 | $21.78 | $20.47 | $20.74 | $20.74 | 631,586 |
| 2023-06-09 | $21.34 | $21.60 | $20.94 | $21.16 | $21.16 | 561,723 |
| 2023-06-08 | $20.73 | $21.38 | $20.46 | $21.32 | $21.32 | 590,361 |
| 2023-06-07 | $21.65 | $22.02 | $20.77 | $20.82 | $20.82 | 922,897 |
| 2023-06-06 | $21.26 | $22.06 | $21.00 | $21.71 | $21.71 | 1,034,481 |
| 2023-06-05 | $20.36 | $21.21 | $20.13 | $21.10 | $21.10 | 929,079 |
| 2023-06-02 | $20.25 | $20.56 | $19.99 | $20.47 | $20.47 | 1,129,234 |
| 2023-06-01 | $19.96 | $20.44 | $19.75 | $20.17 | $20.17 | 3,336,023 |
| 2023-05-31 | $19.99 | $20.47 | $19.80 | $19.97 | $19.97 | 1,168,514 |
| 2023-05-30 | $19.86 | $20.22 | $19.63 | $19.91 | $19.91 | 856,021 |
| 2023-05-26 | $20.22 | $20.56 | $19.84 | $20.00 | $20.00 | 742,361 |
| 2023-05-25 | $21.24 | $21.24 | $20.10 | $20.33 | $20.33 | 971,384 |
| 2023-05-24 | $21.80 | $22.00 | $21.20 | $21.39 | $21.39 | 1,272,212 |
| 2023-05-23 | $22.31 | $23.05 | $21.61 | $21.90 | $21.90 | 1,137,019 |
| 2023-05-22 | $21.85 | $22.26 | $21.64 | $22.26 | $22.26 | 1,050,988 |
| 2023-05-19 | $21.51 | $21.89 | $21.27 | $21.69 | $21.69 | 728,786 |
| 2023-05-18 | $21.37 | $21.79 | $20.73 | $21.25 | $21.25 | 1,033,857 |
| 2023-05-17 | $21.23 | $21.95 | $20.95 | $21.50 | $21.50 | 1,212,309 |
| 2023-05-16 | $20.95 | $21.24 | $20.53 | $21.11 | $21.11 | 991,095 |
| 2023-05-15 | $21.22 | $21.82 | $21.12 | $21.15 | $21.15 | 746,114 |
| 2023-05-12 | $20.56 | $21.09 | $20.26 | $21.07 | $21.07 | 497,600 |
| 2023-05-11 | $20.15 | $20.50 | $19.95 | $20.44 | $20.44 | 556,261 |
| 2023-05-10 | $21.89 | $22.16 | $20.34 | $20.37 | $20.37 | 689,734 |
| 2023-05-09 | $21.69 | $23.14 | $20.78 | $21.62 | $21.62 | 1,440,564 |
| 2023-05-08 | $20.02 | $20.30 | $19.87 | $20.29 | $20.29 | 893,233 |
| 2023-05-05 | $20.19 | $20.52 | $19.96 | $20.06 | $20.06 | 742,128 |
| 2023-05-04 | $20.24 | $20.24 | $19.55 | $20.08 | $20.08 | 583,667 |
| 2023-05-03 | $19.98 | $20.80 | $19.96 | $20.38 | $20.38 | 1,402,420 |
| 2023-05-02 | $20.86 | $20.87 | $19.65 | $19.79 | $19.79 | 842,546 |
| 2023-05-01 | $20.59 | $21.23 | $20.46 | $21.04 | $21.04 | 915,886 |
| 2023-04-28 | $20.38 | $20.77 | $20.21 | $20.55 | $20.55 | 560,657 |
| 2023-04-27 | $20.97 | $21.50 | $20.36 | $20.38 | $20.38 | 537,443 |
| 2023-04-26 | $21.08 | $21.37 | $20.69 | $20.81 | $20.81 | 488,477 |
| 2023-04-25 | $21.13 | $21.43 | $20.91 | $21.11 | $21.11 | 430,230 |
| 2023-04-24 | $21.50 | $21.59 | $21.04 | $21.28 | $21.28 | 399,550 |
| 2023-04-21 | $21.58 | $21.67 | $21.26 | $21.50 | $21.50 | 605,201 |
| 2023-04-20 | $20.65 | $22.00 | $20.65 | $21.53 | $21.53 | 878,315 |
| 2023-04-19 | $20.29 | $20.97 | $20.11 | $20.80 | $20.80 | 436,470 |
| 2023-04-18 | $20.55 | $20.65 | $19.84 | $20.40 | $20.40 | 542,454 |
| 2023-04-17 | $20.26 | $20.95 | $20.26 | $20.42 | $20.42 | 1,126,043 |
| 2023-04-14 | $20.11 | $20.45 | $19.74 | $20.00 | $20.00 | 844,301 |
| 2023-04-13 | $19.59 | $20.44 | $19.59 | $20.20 | $20.20 | 1,468,845 |
| 2023-04-12 | $19.82 | $20.03 | $19.51 | $19.60 | $19.60 | 519,524 |
| 2023-04-11 | $19.33 | $19.93 | $19.31 | $19.67 | $19.67 | 796,492 |
| 2023-04-10 | $20.30 | $20.30 | $19.27 | $19.35 | $19.35 | 926,052 |
| 2023-04-06 | $20.23 | $20.48 | $20.10 | $20.36 | $20.36 | 853,739 |
| 2023-04-05 | $20.22 | $20.53 | $19.89 | $20.10 | $20.10 | 1,280,902 |
| 2023-04-04 | $20.94 | $20.94 | $19.96 | $20.29 | $20.29 | 994,476 |
| 2023-04-03 | $20.98 | $21.66 | $20.81 | $20.91 | $20.91 | 745,850 |
| 2023-03-31 | $20.85 | $21.43 | $20.66 | $21.12 | $21.12 | 2,019,539 |
| 2023-03-30 | $21.58 | $21.88 | $20.01 | $20.66 | $20.66 | 910,877 |
| 2023-03-29 | $21.50 | $21.73 | $21.36 | $21.55 | $21.55 | 1,472,502 |
| 2023-03-28 | $21.92 | $22.46 | $21.25 | $21.32 | $21.32 | 528,055 |
| 2023-03-27 | $21.85 | $22.17 | $21.47 | $21.94 | $21.94 | 481,342 |
| 2023-03-24 | $21.42 | $21.63 | $21.06 | $21.57 | $21.57 | 830,720 |
| 2023-03-23 | $21.66 | $21.98 | $21.13 | $21.56 | $21.56 | 666,658 |
| 2023-03-22 | $22.94 | $22.94 | $21.41 | $21.46 | $21.46 | 814,602 |
| 2023-03-21 | $23.33 | $23.45 | $22.93 | $23.07 | $23.07 | 809,146 |
| 2023-03-20 | $22.32 | $23.23 | $22.14 | $23.13 | $23.13 | 677,959 |
| 2023-03-17 | $22.46 | $22.50 | $21.74 | $22.25 | $22.25 | 2,432,550 |
| 2023-03-16 | $22.20 | $22.60 | $21.89 | $22.50 | $22.50 | 1,121,357 |
| 2023-03-15 | $22.22 | $22.65 | $21.84 | $22.30 | $22.30 | 674,070 |
| 2023-03-14 | $22.83 | $23.32 | $22.31 | $22.58 | $22.58 | 898,276 |
| 2023-03-13 | $22.01 | $23.18 | $21.99 | $22.42 | $22.42 | 925,929 |
| 2023-03-10 | $23.15 | $23.15 | $21.71 | $22.24 | $22.24 | 1,135,088 |
| 2023-03-09 | $23.78 | $24.08 | $22.95 | $23.21 | $23.21 | 749,459 |
| 2023-03-08 | $24.16 | $24.51 | $23.14 | $23.70 | $23.70 | 796,789 |
| 2023-03-07 | $24.35 | $24.76 | $23.99 | $24.23 | $24.23 | 1,583,000 |
| 2023-03-06 | $24.32 | $24.44 | $23.40 | $24.37 | $24.37 | 663,276 |
| 2023-03-03 | $24.13 | $24.87 | $23.90 | $24.44 | $24.44 | 586,429 |
| 2023-03-02 | $24.82 | $24.82 | $23.82 | $24.12 | $24.12 | 783,288 |
| 2023-03-01 | $24.52 | $25.75 | $23.65 | $24.86 | $24.86 | 1,051,530 |
| 2023-02-28 | $24.38 | $25.68 | $24.38 | $25.35 | $25.35 | 821,293 |
| 2023-02-27 | $24.32 | $24.79 | $24.06 | $24.47 | $24.47 | 611,529 |
| 2023-02-24 | $24.74 | $24.99 | $23.87 | $23.98 | $23.98 | 646,075 |
| 2023-02-23 | $25.58 | $25.75 | $24.76 | $24.92 | $24.92 | 449,578 |
| 2023-02-22 | $25.62 | $25.85 | $25.01 | $25.40 | $25.40 | 694,853 |
| 2023-02-21 | $25.85 | $26.32 | $25.38 | $25.64 | $25.64 | 508,634 |
| 2023-02-17 | $25.72 | $26.41 | $25.35 | $26.16 | $26.16 | 559,520 |
| 2023-02-16 | $25.72 | $25.92 | $25.43 | $25.58 | $25.58 | 442,633 |
| 2023-02-15 | $26.17 | $26.22 | $25.53 | $25.99 | $25.99 | 435,564 |
| 2023-02-14 | $25.78 | $26.38 | $25.45 | $26.25 | $26.25 | 481,289 |
| 2023-02-13 | $25.38 | $25.86 | $24.84 | $25.77 | $25.77 | 491,669 |
| 2023-02-10 | $25.56 | $25.91 | $25.12 | $25.42 | $25.42 | 639,019 |
| 2023-02-09 | $25.88 | $26.21 | $25.55 | $25.59 | $25.59 | 519,855 |
| 2023-02-08 | $26.52 | $26.52 | $25.79 | $25.81 | $25.81 | 617,119 |
| 2023-02-07 | $26.49 | $26.89 | $26.05 | $26.57 | $26.57 | 684,871 |
| 2023-02-06 | $27.78 | $27.91 | $26.49 | $26.53 | $26.53 | 726,565 |
| 2023-02-03 | $28.50 | $29.04 | $27.92 | $27.96 | $27.96 | 530,026 |
| 2023-02-02 | $29.24 | $29.86 | $28.25 | $28.55 | $28.55 | 873,372 |
| 2023-02-01 | $28.70 | $29.27 | $28.42 | $28.98 | $28.98 | 703,501 |
| 2023-01-31 | $27.50 | $28.75 | $27.16 | $28.70 | $28.70 | 965,473 |
| 2023-01-30 | $27.97 | $28.12 | $26.53 | $27.09 | $27.09 | 676,512 |
| 2023-01-27 | $28.37 | $28.90 | $28.00 | $28.14 | $28.14 | 618,316 |
| 2023-01-26 | $27.60 | $28.39 | $27.08 | $28.33 | $28.33 | 918,812 |
| 2023-01-25 | $26.95 | $27.48 | $26.64 | $27.37 | $27.37 | 536,191 |
| 2023-01-24 | $26.45 | $27.30 | $26.26 | $27.23 | $27.23 | 680,029 |
| 2023-01-23 | $26.69 | $27.11 | $26.38 | $26.47 | $26.47 | 664,469 |
| 2023-01-20 | $26.62 | $26.94 | $25.89 | $26.59 | $26.59 | 670,872 |
| 2023-01-19 | $26.05 | $26.53 | $25.83 | $26.33 | $26.33 | 514,366 |
| 2023-01-18 | $26.69 | $26.99 | $25.94 | $25.98 | $25.98 | 370,806 |
| 2023-01-17 | $26.39 | $26.56 | $25.90 | $26.46 | $26.46 | 495,467 |
| 2023-01-13 | $26.83 | $27.68 | $25.76 | $26.31 | $26.31 | 975,034 |
| 2023-01-12 | $25.50 | $26.94 | $25.24 | $26.91 | $26.91 | 731,981 |
| 2023-01-11 | $25.82 | $26.31 | $25.37 | $25.62 | $25.62 | 752,923 |
| 2023-01-10 | $23.98 | $26.02 | $23.81 | $25.92 | $25.92 | 1,429,343 |
| 2023-01-09 | $24.41 | $24.54 | $23.89 | $24.00 | $24.00 | 637,784 |
| 2023-01-06 | $24.48 | $24.57 | $23.70 | $24.30 | $24.30 | 755,266 |
| 2023-01-05 | $24.86 | $25.37 | $24.33 | $24.50 | $24.50 | 721,421 |
| 2023-01-04 | $25.54 | $25.54 | $24.10 | $24.90 | $24.90 | 1,005,392 |
| 2023-01-03 | $26.25 | $26.35 | $25.60 | $25.60 | $25.60 | 1,285,549 |
| 2022-12-30 | $24.65 | $25.58 | $24.65 | $25.45 | $25.45 | 878,449 |
| 2022-12-29 | $23.58 | $25.02 | $23.39 | $24.76 | $24.76 | 553,716 |
| 2022-12-28 | $23.41 | $23.71 | $22.84 | $23.49 | $23.49 | 482,246 |
| 2022-12-27 | $24.25 | $24.54 | $23.51 | $23.54 | $23.54 | 388,652 |
| 2022-12-23 | $25.16 | $25.22 | $23.86 | $24.30 | $24.30 | 973,697 |
| 2022-12-22 | $24.04 | $25.36 | $24.01 | $25.22 | $25.22 | 863,272 |
| 2022-12-21 | $23.72 | $24.50 | $23.50 | $24.12 | $24.12 | 699,576 |
| 2022-12-20 | $23.15 | $23.98 | $23.09 | $23.71 | $23.71 | 596,062 |
| 2022-12-19 | $24.29 | $24.29 | $22.83 | $23.37 | $23.37 | 864,899 |
| 2022-12-16 | $23.92 | $25.08 | $23.45 | $24.42 | $24.42 | 2,196,595 |
| 2022-12-15 | $24.53 | $25.16 | $24.14 | $24.20 | $24.20 | 876,789 |
| 2022-12-14 | $24.89 | $25.50 | $23.95 | $24.57 | $24.57 | 895,416 |
| 2022-12-13 | $23.89 | $24.99 | $23.61 | $24.82 | $24.82 | 937,942 |
| 2022-12-12 | $21.00 | $24.33 | $20.85 | $23.69 | $23.69 | 3,596,318 |
| 2022-12-09 | $21.00 | $21.17 | $20.25 | $20.64 | $20.64 | 1,565,251 |
| 2022-12-08 | $21.96 | $22.00 | $21.00 | $21.07 | $21.07 | 935,856 |
| 2022-12-07 | $22.26 | $22.44 | $21.07 | $21.84 | $21.84 | 3,631,874 |
| 2022-12-06 | $25.30 | $25.60 | $24.19 | $24.21 | $24.21 | 442,405 |
| 2022-12-05 | $25.00 | $26.07 | $24.76 | $25.44 | $25.44 | 1,045,143 |
| 2022-12-02 | $24.99 | $25.27 | $24.65 | $25.07 | $25.07 | 732,840 |
| 2022-12-01 | $23.85 | $25.04 | $23.52 | $25.03 | $25.03 | 780,215 |
| 2022-11-30 | $22.41 | $23.99 | $22.21 | $23.96 | $23.96 | 884,333 |
| 2022-11-29 | $22.30 | $22.77 | $21.63 | $22.22 | $22.22 | 507,169 |
| 2022-11-28 | $21.89 | $22.35 | $21.89 | $22.30 | $22.30 | 422,703 |
| 2022-11-25 | $21.49 | $21.90 | $21.25 | $21.90 | $21.90 | 128,348 |
| 2022-11-23 | $22.24 | $22.46 | $21.68 | $21.70 | $21.70 | 265,374 |
| 2022-11-22 | $21.88 | $22.24 | $21.22 | $22.22 | $22.22 | 426,908 |
| 2022-11-21 | $22.04 | $22.51 | $21.77 | $21.82 | $21.82 | 593,708 |
| 2022-11-18 | $21.54 | $22.24 | $21.20 | $22.12 | $22.12 | 574,198 |
| 2022-11-17 | $21.08 | $21.62 | $20.71 | $21.14 | $21.14 | 603,962 |
| 2022-11-16 | $21.79 | $22.01 | $20.79 | $20.96 | $20.96 | 777,856 |
| 2022-11-15 | $22.24 | $22.44 | $21.71 | $21.88 | $21.88 | 713,328 |
| 2022-11-14 | $22.19 | $22.40 | $20.88 | $21.65 | $21.65 | 1,148,502 |
| 2022-11-11 | $23.30 | $23.90 | $22.16 | $22.19 | $22.19 | 622,430 |
| 2022-11-10 | $23.98 | $24.05 | $23.06 | $23.49 | $23.49 | 1,107,361 |
| 2022-11-09 | $22.65 | $23.86 | $22.16 | $23.48 | $23.48 | 962,318 |
| 2022-11-08 | $22.75 | $23.38 | $22.18 | $22.39 | $22.39 | 566,083 |
| 2022-11-07 | $22.64 | $23.36 | $22.20 | $22.62 | $22.62 | 681,073 |
| 2022-11-04 | $23.46 | $23.55 | $21.61 | $22.43 | $22.43 | 1,192,187 |
| 2022-11-03 | $22.76 | $25.86 | $22.27 | $22.33 | $22.33 | 2,378,364 |
| 2022-11-02 | $23.13 | $23.60 | $22.44 | $22.89 | $22.89 | 501,586 |
| 2022-11-01 | $23.11 | $24.00 | $22.74 | $23.13 | $23.13 | 651,325 |
| 2022-10-31 | $23.55 | $23.67 | $22.90 | $22.96 | $22.96 | 438,357 |
| 2022-10-28 | $22.93 | $23.81 | $22.59 | $23.72 | $23.72 | 488,128 |
| 2022-10-27 | $23.26 | $23.28 | $22.48 | $22.97 | $22.97 | 510,731 |
| 2022-10-26 | $23.19 | $23.81 | $22.96 | $23.17 | $23.17 | 479,495 |
| 2022-10-25 | $23.39 | $23.84 | $23.16 | $23.21 | $23.21 | 761,658 |
| 2022-10-24 | $23.47 | $23.85 | $22.86 | $23.30 | $23.30 | 456,249 |
| 2022-10-21 | $22.56 | $23.58 | $22.19 | $23.55 | $23.55 | 629,611 |
| 2022-10-20 | $22.04 | $23.27 | $21.82 | $22.40 | $22.40 | 492,724 |
| 2022-10-19 | $23.12 | $23.30 | $21.85 | $22.07 | $22.07 | 978,266 |
| 2022-10-18 | $24.00 | $24.50 | $23.13 | $23.36 | $23.36 | 857,111 |
| 2022-10-17 | $23.61 | $24.20 | $22.90 | $23.88 | $23.88 | 1,787,174 |
| 2022-10-14 | $24.23 | $24.41 | $23.50 | $23.53 | $23.53 | 503,781 |
| 2022-10-13 | $23.86 | $24.77 | $23.61 | $24.00 | $24.00 | 412,223 |
| 2022-10-12 | $23.41 | $24.38 | $23.03 | $24.31 | $24.31 | 338,504 |
| 2022-10-11 | $23.59 | $24.22 | $23.00 | $23.46 | $23.46 | 526,253 |
| 2022-10-10 | $24.00 | $24.00 | $22.05 | $23.50 | $23.50 | 872,649 |
| 2022-10-07 | $25.94 | $26.36 | $24.20 | $24.22 | $24.22 | 1,025,447 |
| 2022-10-06 | $24.75 | $26.51 | $24.48 | $26.24 | $26.24 | 1,981,320 |
| 2022-10-05 | $24.80 | $24.89 | $24.07 | $24.73 | $24.73 | 504,333 |
| 2022-10-04 | $24.19 | $25.03 | $24.19 | $24.95 | $24.95 | 661,277 |
| 2022-10-03 | $24.23 | $25.03 | $23.68 | $24.12 | $24.12 | 586,909 |
| 2022-09-30 | $24.62 | $25.22 | $24.00 | $24.03 | $24.03 | 661,800 |
| 2022-09-29 | $24.50 | $24.84 | $24.38 | $24.71 | $24.71 | 583,172 |
| 2022-09-28 | $23.60 | $24.72 | $23.60 | $24.52 | $24.52 | 483,757 |
| 2022-09-27 | $23.23 | $23.82 | $23.00 | $23.36 | $23.36 | 583,692 |
| 2022-09-26 | $22.96 | $23.40 | $22.49 | $22.85 | $22.85 | 368,288 |
| 2022-09-23 | $22.63 | $23.01 | $22.26 | $22.94 | $22.94 | 637,712 |
| 2022-09-22 | $23.07 | $23.12 | $21.92 | $22.81 | $22.81 | 591,580 |
| 2022-09-21 | $23.71 | $24.57 | $23.16 | $23.34 | $23.34 | 774,416 |
| 2022-09-20 | $22.97 | $23.75 | $22.61 | $23.66 | $23.66 | 569,164 |
| 2022-09-19 | $22.90 | $23.35 | $22.50 | $23.02 | $23.02 | 587,569 |
| 2022-09-16 | $24.27 | $24.27 | $22.95 | $23.14 | $23.14 | 1,201,173 |
| 2022-09-15 | $23.82 | $24.70 | $23.11 | $24.57 | $24.57 | 459,144 |
| 2022-09-14 | $23.70 | $24.01 | $23.24 | $23.87 | $23.87 | 442,989 |
| 2022-09-13 | $23.40 | $23.83 | $23.15 | $23.46 | $23.46 | 489,832 |
| 2022-09-12 | $24.43 | $24.43 | $23.35 | $23.76 | $23.76 | 380,650 |
| 2022-09-09 | $24.79 | $25.09 | $24.54 | $24.57 | $24.57 | 761,391 |
| 2022-09-08 | $23.31 | $24.79 | $23.30 | $24.79 | $24.79 | 711,268 |
| 2022-09-07 | $22.85 | $23.51 | $22.83 | $23.30 | $23.30 | 2,004,455 |
| 2022-09-06 | $24.15 | $24.53 | $22.92 | $22.92 | $22.92 | 628,461 |
| 2022-09-02 | $24.97 | $25.14 | $23.99 | $24.25 | $24.25 | 647,449 |
| 2022-09-01 | $23.51 | $24.78 | $23.01 | $24.73 | $24.73 | 426,310 |
| 2022-08-31 | $23.49 | $23.85 | $22.92 | $23.61 | $23.61 | 586,736 |
| 2022-08-30 | $22.85 | $23.27 | $22.44 | $23.22 | $23.22 | 446,242 |
| 2022-08-29 | $22.60 | $23.42 | $22.60 | $22.83 | $22.83 | 295,985 |
| 2022-08-26 | $24.15 | $24.15 | $22.75 | $23.04 | $23.04 | 388,117 |
| 2022-08-25 | $24.80 | $24.88 | $24.00 | $24.16 | $24.16 | 259,371 |
| 2022-08-24 | $24.51 | $25.19 | $24.30 | $24.58 | $24.58 | 597,218 |
| 2022-08-23 | $24.10 | $24.82 | $23.76 | $24.51 | $24.51 | 293,681 |
| 2022-08-22 | $24.58 | $24.86 | $23.96 | $24.06 | $24.06 | 406,233 |
| 2022-08-19 | $23.99 | $24.71 | $23.68 | $24.62 | $24.62 | 535,695 |
| 2022-08-18 | $24.00 | $24.16 | $23.40 | $24.15 | $24.15 | 491,833 |
| 2022-08-17 | $24.54 | $24.69 | $24.05 | $24.22 | $24.22 | 622,480 |
| 2022-08-16 | $24.81 | $24.99 | $24.32 | $24.73 | $24.73 | 610,235 |
| 2022-08-15 | $23.79 | $24.78 | $23.77 | $24.74 | $24.74 | 652,576 |
| 2022-08-12 | $23.81 | $24.82 | $23.81 | $24.00 | $24.00 | 682,553 |
| 2022-08-11 | $24.06 | $25.00 | $23.21 | $23.66 | $23.66 | 636,913 |
| 2022-08-10 | $24.34 | $24.45 | $22.91 | $24.00 | $24.00 | 784,612 |
| 2022-08-09 | $22.35 | $25.71 | $21.51 | $23.99 | $23.99 | 1,868,837 |
| 2022-08-08 | $23.69 | $24.36 | $23.59 | $24.28 | $24.28 | 631,669 |
| 2022-08-05 | $22.30 | $24.28 | $21.95 | $23.87 | $23.87 | 960,733 |
| 2022-08-04 | $21.02 | $22.76 | $21.01 | $22.70 | $22.70 | 1,255,438 |
| 2022-08-03 | $20.76 | $21.71 | $20.74 | $20.99 | $20.99 | 466,429 |
| 2022-08-02 | $20.15 | $20.77 | $20.15 | $20.46 | $20.46 | 293,888 |
| 2022-08-01 | $20.37 | $21.23 | $19.90 | $20.38 | $20.38 | 502,079 |
| 2022-07-29 | $21.02 | $21.02 | $19.68 | $20.37 | $20.37 | 391,324 |
| 2022-07-28 | $21.44 | $21.44 | $20.78 | $21.14 | $21.14 | 276,493 |
| 2022-07-27 | $21.15 | $21.38 | $20.62 | $21.23 | $21.23 | 477,479 |
| 2022-07-26 | $21.10 | $21.31 | $20.56 | $21.00 | $21.00 | 906,628 |
| 2022-07-25 | $20.83 | $21.20 | $20.51 | $21.18 | $21.18 | 475,304 |
| 2022-07-22 | $19.94 | $20.80 | $19.75 | $20.76 | $20.76 | 816,331 |
| 2022-07-21 | $19.11 | $20.08 | $18.74 | $19.86 | $19.86 | 500,785 |
| 2022-07-20 | $19.19 | $19.50 | $18.64 | $19.11 | $19.11 | 461,344 |
| 2022-07-19 | $19.11 | $19.53 | $18.81 | $19.18 | $19.18 | 417,541 |
| 2022-07-18 | $19.20 | $19.76 | $18.39 | $18.82 | $18.82 | 970,002 |
| 2022-07-15 | $19.36 | $19.36 | $18.70 | $19.04 | $19.04 | 615,427 |
| 2022-07-14 | $19.18 | $19.44 | $18.89 | $19.14 | $19.14 | 442,529 |
| 2022-07-13 | $18.49 | $19.52 | $18.49 | $19.18 | $19.18 | 1,703,230 |
| 2022-07-12 | $18.67 | $19.21 | $18.05 | $18.96 | $18.96 | 259,217 |
| 2022-07-11 | $19.17 | $19.78 | $18.35 | $18.51 | $18.51 | 756,444 |
| 2022-07-08 | $19.51 | $20.43 | $19.31 | $19.43 | $19.43 | 837,780 |
| 2022-07-07 | $20.40 | $21.04 | $19.65 | $19.77 | $19.77 | 665,777 |
| 2022-07-06 | $20.27 | $21.30 | $20.12 | $20.37 | $20.37 | 503,536 |
| 2022-07-05 | $18.99 | $20.78 | $18.91 | $20.37 | $20.37 | 1,173,995 |
| 2022-07-01 | $19.24 | $19.47 | $18.61 | $19.07 | $19.07 | 350,281 |
| 2022-06-30 | $18.81 | $19.36 | $18.61 | $19.24 | $19.24 | 392,575 |
| 2022-06-29 | $18.56 | $19.10 | $18.32 | $19.08 | $19.08 | 275,220 |
| 2022-06-28 | $18.68 | $18.99 | $18.22 | $18.53 | $18.53 | 336,845 |
| 2022-06-27 | $19.24 | $19.24 | $18.66 | $18.71 | $18.71 | 288,874 |
| 2022-06-24 | $19.16 | $19.35 | $18.33 | $19.13 | $19.13 | 1,139,579 |
| 2022-06-23 | $17.85 | $19.05 | $17.61 | $18.99 | $18.99 | 997,815 |
| 2022-06-22 | $17.07 | $18.34 | $17.07 | $17.70 | $17.70 | 779,763 |
| 2022-06-21 | $16.92 | $18.02 | $16.92 | $17.47 | $17.47 | 534,696 |
| 2022-06-17 | $15.87 | $17.02 | $15.76 | $16.84 | $16.84 | 1,160,812 |
| 2022-06-16 | $15.80 | $15.92 | $15.29 | $15.81 | $15.81 | 476,854 |
| 2022-06-15 | $15.89 | $16.40 | $15.57 | $16.23 | $16.23 | 554,255 |
| 2022-06-14 | $15.44 | $15.84 | $15.39 | $15.75 | $15.75 | 540,710 |
| 2022-06-13 | $15.62 | $15.81 | $14.69 | $15.60 | $15.60 | 1,338,812 |
| 2022-06-10 | $16.81 | $16.83 | $16.29 | $16.37 | $16.37 | 452,264 |
| 2022-06-09 | $17.33 | $18.43 | $17.11 | $17.16 | $17.16 | 538,538 |
| 2022-06-08 | $16.72 | $18.06 | $16.72 | $17.70 | $17.70 | 607,073 |
| 2022-06-07 | $15.87 | $16.98 | $15.87 | $16.96 | $16.96 | 477,219 |
| 2022-06-06 | $16.72 | $16.82 | $15.76 | $15.98 | $15.98 | 541,893 |
| 2022-06-03 | $16.36 | $16.67 | $16.17 | $16.48 | $16.48 | 505,497 |
| 2022-06-02 | $16.50 | $17.34 | $16.06 | $16.60 | $16.60 | 859,580 |
| 2022-06-01 | $16.52 | $16.96 | $16.34 | $16.57 | $16.57 | 744,039 |
| 2022-05-31 | $16.28 | $16.68 | $15.92 | $16.50 | $16.50 | 611,839 |
| 2022-05-27 | $15.27 | $16.34 | $14.70 | $16.32 | $16.32 | 483,235 |
| 2022-05-26 | $14.68 | $15.38 | $14.60 | $15.18 | $15.18 | 402,380 |
| 2022-05-25 | $14.14 | $14.86 | $13.88 | $14.65 | $14.65 | 387,821 |
| 2022-05-24 | $14.29 | $14.49 | $13.82 | $14.17 | $14.17 | 444,191 |
| 2022-05-23 | $14.73 | $14.73 | $14.30 | $14.56 | $14.56 | 642,525 |
| 2022-05-20 | $14.11 | $14.69 | $13.85 | $14.66 | $14.66 | 537,747 |
| 2022-05-19 | $13.48 | $14.10 | $13.27 | $13.82 | $13.82 | 499,952 |
| 2022-05-18 | $14.13 | $14.87 | $13.54 | $13.64 | $13.64 | 402,577 |
| 2022-05-17 | $14.37 | $14.67 | $14.15 | $14.63 | $14.63 | 361,282 |
| 2022-05-16 | $13.93 | $14.59 | $13.86 | $14.02 | $14.02 | 282,782 |
| 2022-05-13 | $14.20 | $14.89 | $13.90 | $14.11 | $14.11 | 456,428 |
| 2022-05-12 | $13.61 | $14.71 | $13.52 | $13.95 | $13.95 | 584,363 |
| 2022-05-11 | $14.97 | $15.62 | $13.75 | $13.80 | $13.80 | 895,156 |
| 2022-05-10 | $15.94 | $16.44 | $14.44 | $15.14 | $15.14 | 1,559,342 |
| 2022-05-09 | $15.67 | $16.13 | $14.74 | $15.11 | $15.11 | 951,903 |
| 2022-05-06 | $16.31 | $16.46 | $15.94 | $16.08 | $16.08 | 594,830 |
| 2022-05-05 | $17.31 | $17.41 | $16.23 | $16.61 | $16.61 | 445,239 |
| 2022-05-04 | $17.14 | $17.62 | $16.36 | $17.51 | $17.51 | 825,534 |
| 2022-05-03 | $17.31 | $17.43 | $16.96 | $17.26 | $17.26 | 238,909 |
| 2022-05-02 | $16.60 | $17.26 | $16.41 | $17.19 | $17.19 | 416,037 |
| 2022-04-29 | $16.75 | $17.45 | $16.69 | $16.77 | $16.77 | 585,891 |
| 2022-04-28 | $16.50 | $17.04 | $15.84 | $16.92 | $16.92 | 676,487 |
| 2022-04-27 | $16.30 | $16.59 | $16.08 | $16.35 | $16.35 | 391,647 |
| 2022-04-26 | $16.52 | $16.78 | $15.86 | $16.30 | $16.30 | 511,712 |
| 2022-04-25 | $16.30 | $17.04 | $16.30 | $16.74 | $16.74 | 419,905 |
| 2022-04-22 | $16.30 | $17.23 | $16.01 | $16.42 | $16.42 | 534,976 |
| 2022-04-21 | $17.32 | $17.67 | $16.64 | $16.67 | $16.67 | 514,228 |
| 2022-04-20 | $17.05 | $17.49 | $16.76 | $17.17 | $17.17 | 230,388 |
| 2022-04-19 | $17.16 | $17.79 | $16.83 | $16.98 | $16.98 | 538,743 |
| 2022-04-18 | $18.20 | $18.20 | $17.12 | $17.19 | $17.19 | 350,534 |
| 2022-04-14 | $18.29 | $18.56 | $18.01 | $18.14 | $18.14 | 222,511 |
| 2022-04-13 | $17.46 | $18.41 | $17.46 | $18.37 | $18.37 | 367,361 |
| 2022-04-12 | $17.99 | $18.39 | $17.27 | $17.49 | $17.49 | 416,757 |
| 2022-04-11 | $17.85 | $18.11 | $16.83 | $17.71 | $17.71 | 1,328,332 |
| 2022-04-08 | $19.06 | $19.09 | $17.49 | $17.51 | $17.51 | 439,656 |
| 2022-04-07 | $19.22 | $19.55 | $18.58 | $18.82 | $18.82 | 465,578 |
| 2022-04-06 | $18.70 | $19.75 | $18.46 | $19.16 | $19.16 | 918,564 |
| 2022-04-05 | $19.12 | $19.91 | $18.93 | $19.48 | $19.48 | 529,708 |
| 2022-04-04 | $17.68 | $19.18 | $17.62 | $19.12 | $19.12 | 1,919,111 |
| 2022-04-01 | $17.35 | $17.70 | $17.18 | $17.62 | $17.62 | 437,455 |
| 2022-03-31 | $17.27 | $17.80 | $17.07 | $17.38 | $17.38 | 250,239 |
| 2022-03-30 | $18.16 | $18.40 | $17.18 | $17.25 | $17.25 | 257,716 |
| 2022-03-29 | $17.49 | $18.25 | $17.43 | $18.25 | $18.25 | 377,135 |
| 2022-03-28 | $17.80 | $17.80 | $17.03 | $17.33 | $17.33 | 215,472 |
| 2022-03-25 | $17.86 | $17.88 | $17.53 | $17.60 | $17.60 | 225,024 |
| 2022-03-24 | $17.79 | $17.90 | $17.41 | $17.81 | $17.81 | 301,511 |
| 2022-03-23 | $17.81 | $18.30 | $17.53 | $17.60 | $17.60 | 298,150 |
| 2022-03-22 | $17.09 | $18.01 | $17.00 | $18.00 | $18.00 | 424,348 |
| 2022-03-21 | $16.91 | $17.04 | $16.21 | $16.95 | $16.95 | 453,789 |
| 2022-03-18 | $17.16 | $17.60 | $16.55 | $16.71 | $16.71 | 1,616,442 |
| 2022-03-17 | $16.94 | $17.22 | $16.37 | $16.80 | $16.80 | 1,070,118 |
| 2022-03-16 | $16.35 | $17.11 | $15.99 | $17.07 | $17.07 | 509,980 |
| 2022-03-15 | $15.81 | $16.28 | $15.20 | $16.08 | $16.08 | 639,444 |
| 2022-03-14 | $16.82 | $16.86 | $15.65 | $15.77 | $15.77 | 767,263 |
| 2022-03-11 | $17.63 | $17.98 | $16.84 | $16.85 | $16.85 | 447,542 |
| 2022-03-10 | $17.20 | $17.57 | $17.10 | $17.48 | $17.48 | 405,419 |
| 2022-03-09 | $17.24 | $17.50 | $16.77 | $17.31 | $17.31 | 615,625 |
| 2022-03-08 | $16.53 | $17.52 | $16.32 | $17.00 | $17.00 | 640,057 |
| 2022-03-07 | $15.21 | $16.63 | $15.21 | $16.47 | $16.47 | 614,294 |
| 2022-03-04 | $15.78 | $16.10 | $15.08 | $15.25 | $15.25 | 876,062 |
| 2022-03-03 | $16.32 | $16.76 | $15.95 | $16.09 | $16.09 | 791,996 |
| 2022-03-02 | $16.95 | $16.96 | $15.64 | $16.11 | $16.11 | 1,116,904 |
| 2022-03-01 | $15.49 | $16.15 | $15.43 | $16.06 | $16.06 | 326,432 |
| 2022-02-28 | $15.71 | $16.16 | $15.50 | $15.59 | $15.59 | 436,174 |
| 2022-02-25 | $15.99 | $16.12 | $15.49 | $15.82 | $15.82 | 406,369 |
| 2022-02-24 | $14.82 | $15.82 | $14.78 | $15.79 | $15.79 | 661,306 |
| 2022-02-23 | $15.97 | $16.00 | $15.39 | $15.41 | $15.41 | 403,559 |
| 2022-02-22 | $16.26 | $16.46 | $15.68 | $15.87 | $15.87 | 524,323 |
| 2022-02-18 | $15.72 | $16.72 | $15.51 | $16.44 | $16.44 | 552,572 |
| 2022-02-17 | $16.45 | $16.54 | $15.73 | $15.81 | $15.81 | 403,176 |
| 2022-02-16 | $16.34 | $16.67 | $16.13 | $16.59 | $16.59 | 300,100 |
| 2022-02-15 | $15.50 | $16.67 | $15.42 | $16.57 | $16.57 | 542,635 |
| 2022-02-14 | $15.04 | $15.05 | $14.63 | $14.84 | $14.84 | 374,431 |
| 2022-02-11 | $15.15 | $15.59 | $14.79 | $14.98 | $14.98 | 340,065 |
| 2022-02-10 | $15.41 | $15.99 | $14.99 | $15.18 | $15.18 | 711,568 |
| 2022-02-09 | $15.39 | $15.99 | $15.32 | $15.91 | $15.91 | 532,422 |
| 2022-02-08 | $15.46 | $15.53 | $15.01 | $15.25 | $15.25 | 406,580 |
| 2022-02-07 | $15.16 | $15.98 | $14.98 | $15.58 | $15.58 | 554,367 |
| 2022-02-04 | $15.01 | $15.66 | $14.94 | $15.00 | $15.00 | 627,488 |
| 2022-02-03 | $15.65 | $15.72 | $15.15 | $15.21 | $15.21 | 451,067 |
| 2022-02-02 | $16.80 | $16.80 | $15.65 | $15.79 | $15.79 | 451,127 |
| 2022-02-01 | $16.35 | $16.81 | $15.85 | $16.61 | $16.61 | 482,879 |
| 2022-01-31 | $15.54 | $16.54 | $15.04 | $16.34 | $16.34 | 393,535 |
| 2022-01-28 | $14.88 | $15.60 | $14.56 | $15.60 | $15.60 | 437,994 |
| 2022-01-27 | $16.32 | $16.32 | $14.76 | $14.89 | $14.89 | 619,341 |
| 2022-01-26 | $16.65 | $16.98 | $15.74 | $15.93 | $15.93 | 488,526 |
| 2022-01-25 | $16.45 | $16.89 | $15.84 | $16.44 | $16.44 | 368,268 |
| 2022-01-24 | $15.81 | $16.85 | $15.50 | $16.78 | $16.78 | 607,317 |
| 2022-01-21 | $16.54 | $17.05 | $16.06 | $16.12 | $16.12 | 864,249 |
| 2022-01-20 | $16.78 | $17.49 | $16.47 | $16.76 | $16.76 | 714,201 |
| 2022-01-19 | $16.78 | $17.23 | $16.46 | $16.53 | $16.53 | 281,405 |
| 2022-01-18 | $17.73 | $17.73 | $16.63 | $16.69 | $16.69 | 433,996 |
| 2022-01-14 | $17.46 | $18.20 | $17.25 | $18.09 | $18.09 | 354,594 |
| 2022-01-13 | $18.51 | $18.82 | $17.61 | $17.68 | $17.68 | 356,661 |
| 2022-01-12 | $19.09 | $19.22 | $18.53 | $18.57 | $18.57 | 381,636 |
| 2022-01-11 | $19.55 | $19.90 | $18.81 | $19.06 | $19.06 | 412,003 |
| 2022-01-10 | $19.09 | $19.49 | $18.35 | $19.47 | $19.47 | 387,507 |
| 2022-01-07 | $19.72 | $20.15 | $19.06 | $19.11 | $19.11 | 374,933 |
| 2022-01-06 | $19.49 | $20.13 | $18.88 | $19.81 | $19.81 | 393,135 |
| 2022-01-05 | $20.81 | $21.16 | $19.48 | $19.52 | $19.52 | 671,644 |
| 2022-01-04 | $21.99 | $22.22 | $20.88 | $20.95 | $20.95 | 377,392 |
| 2022-01-03 | $21.99 | $22.27 | $21.65 | $22.15 | $22.15 | 286,903 |
| 2021-12-31 | $21.70 | $22.36 | $21.70 | $21.89 | $21.89 | 306,830 |
| 2021-12-30 | $21.08 | $22.42 | $21.08 | $21.78 | $21.78 | 275,760 |
| 2021-12-29 | $21.30 | $21.72 | $20.91 | $21.09 | $21.09 | 275,954 |
| 2021-12-28 | $21.97 | $22.17 | $21.32 | $21.41 | $21.41 | 364,340 |
| 2021-12-27 | $22.16 | $22.47 | $21.62 | $21.96 | $21.96 | 312,725 |
| 2021-12-23 | $21.77 | $22.71 | $21.77 | $22.47 | $22.47 | 401,552 |
| 2021-12-22 | $21.11 | $22.69 | $21.05 | $21.71 | $21.71 | 803,527 |
| 2021-12-21 | $21.30 | $21.75 | $20.74 | $21.25 | $21.25 | 1,114,411 |
| 2021-12-20 | $19.87 | $21.24 | $19.17 | $21.14 | $21.14 | 807,847 |
| 2021-12-17 | $18.76 | $20.42 | $18.43 | $20.19 | $20.19 | 1,522,321 |
| 2021-12-16 | $18.24 | $19.34 | $17.87 | $18.78 | $18.78 | 2,098,911 |
| 2021-12-15 | $18.32 | $19.00 | $17.62 | $18.97 | $18.97 | 579,693 |
| 2021-12-14 | $17.99 | $18.15 | $17.20 | $17.78 | $17.78 | 594,083 |
| 2021-12-13 | $16.46 | $19.52 | $15.68 | $18.11 | $18.11 | 3,626,472 |
| 2021-12-10 | $17.60 | $17.95 | $16.39 | $16.53 | $16.53 | 716,343 |
| 2021-12-09 | $17.84 | $18.46 | $17.18 | $17.48 | $17.48 | 423,641 |
| 2021-12-08 | $17.48 | $18.23 | $17.00 | $18.02 | $18.02 | 263,931 |
| 2021-12-07 | $16.78 | $17.77 | $16.30 | $17.37 | $17.37 | 378,488 |
| 2021-12-06 | $16.27 | $16.74 | $15.74 | $16.70 | $16.70 | 394,587 |
| 2021-12-03 | $16.32 | $16.44 | $15.71 | $16.10 | $16.10 | 459,052 |
| 2021-12-02 | $15.14 | $16.23 | $14.76 | $16.11 | $16.11 | 564,679 |
| 2021-12-01 | $16.21 | $17.16 | $15.09 | $15.23 | $15.23 | 474,784 |
| 2021-11-30 | $15.68 | $16.10 | $15.37 | $15.97 | $15.97 | 309,703 |
| 2021-11-29 | $16.91 | $16.91 | $15.64 | $15.85 | $15.85 | 372,992 |
| 2021-11-26 | $16.53 | $16.90 | $15.99 | $16.48 | $16.48 | 217,098 |
| 2021-11-24 | $17.89 | $18.00 | $16.60 | $16.83 | $16.83 | 521,997 |
| 2021-11-23 | $17.66 | $17.94 | $16.74 | $17.08 | $17.08 | 634,343 |
| 2021-11-22 | $18.25 | $18.25 | $17.50 | $17.81 | $17.81 | 261,933 |
| 2021-11-19 | $17.85 | $18.75 | $17.67 | $17.76 | $17.76 | 492,529 |
| 2021-11-18 | $18.01 | $18.21 | $17.57 | $17.85 | $17.85 | 422,504 |
| 2021-11-17 | $18.06 | $18.54 | $17.71 | $17.82 | $17.82 | 445,042 |
| 2021-11-16 | $17.23 | $18.69 | $17.14 | $18.30 | $18.30 | 457,151 |
| 2021-11-15 | $18.02 | $18.09 | $17.44 | $17.89 | $17.89 | 341,480 |
| 2021-11-12 | $17.82 | $17.97 | $17.27 | $17.92 | $17.92 | 229,800 |
| 2021-11-11 | $17.24 | $17.76 | $17.24 | $17.63 | $17.63 | 237,303 |
| 2021-11-10 | $17.89 | $18.35 | $17.24 | $17.29 | $17.29 | 653,790 |
| 2021-11-09 | $17.46 | $18.06 | $17.12 | $17.98 | $17.98 | 272,282 |
| 2021-11-08 | $17.70 | $17.79 | $17.31 | $17.50 | $17.50 | 355,457 |
| 2021-11-05 | $16.77 | $18.29 | $16.69 | $17.60 | $17.60 | 1,314,364 |
| 2021-11-04 | $20.26 | $20.32 | $16.66 | $16.92 | $16.92 | 2,199,271 |
| 2021-11-03 | $19.04 | $20.28 | $18.57 | $20.24 | $20.24 | 721,589 |
| 2021-11-02 | $19.75 | $19.75 | $18.88 | $19.16 | $19.16 | 257,995 |
| 2021-11-01 | $19.45 | $20.00 | $19.13 | $19.67 | $19.67 | 601,806 |
| 2021-10-29 | $19.13 | $19.55 | $19.01 | $19.45 | $19.45 | 396,265 |
| 2021-10-28 | $18.57 | $19.15 | $18.43 | $19.08 | $19.08 | 288,907 |
| 2021-10-27 | $19.02 | $19.11 | $18.60 | $18.61 | $18.61 | 418,604 |
| 2021-10-26 | $18.97 | $19.36 | $18.70 | $19.10 | $19.10 | 582,571 |
| 2021-10-25 | $19.05 | $19.48 | $18.64 | $18.95 | $18.95 | 448,514 |
| 2021-10-22 | $18.61 | $18.98 | $18.28 | $18.96 | $18.96 | 481,016 |
| 2021-10-21 | $18.31 | $18.67 | $18.12 | $18.64 | $18.64 | 160,652 |
| 2021-10-20 | $18.38 | $18.47 | $18.03 | $18.26 | $18.26 | 209,418 |
| 2021-10-19 | $18.19 | $18.73 | $18.19 | $18.26 | $18.26 | 187,727 |
| 2021-10-18 | $18.39 | $18.69 | $18.05 | $18.23 | $18.23 | 242,272 |
| 2021-10-15 | $18.75 | $19.04 | $18.34 | $18.59 | $18.59 | 434,511 |
| 2021-10-14 | $18.14 | $18.58 | $18.14 | $18.49 | $18.49 | 335,373 |
| 2021-10-13 | $17.96 | $18.01 | $17.24 | $17.98 | $17.98 | 315,034 |
| 2021-10-12 | $17.85 | $18.25 | $17.73 | $17.97 | $17.97 | 333,009 |
| 2021-10-11 | $17.90 | $18.15 | $17.70 | $17.72 | $17.72 | 298,736 |
| 2021-10-08 | $18.68 | $18.68 | $17.97 | $18.01 | $18.01 | 257,424 |
| 2021-10-07 | $17.69 | $18.63 | $17.60 | $18.58 | $18.58 | 399,964 |
| 2021-10-06 | $17.71 | $18.31 | $17.40 | $17.67 | $17.67 | 1,948,504 |
| 2021-10-05 | $18.00 | $18.00 | $16.44 | $17.84 | $17.84 | 990,994 |
| 2021-10-04 | $19.48 | $19.65 | $19.00 | $19.03 | $19.03 | 386,119 |
| 2021-10-01 | $19.22 | $19.57 | $18.82 | $19.51 | $19.51 | 533,646 |
| 2021-09-30 | $19.68 | $19.68 | $18.45 | $19.11 | $19.11 | 699,191 |
| 2021-09-29 | $19.54 | $19.92 | $19.25 | $19.56 | $19.56 | 382,435 |
| 2021-09-28 | $19.87 | $20.20 | $19.22 | $19.51 | $19.51 | 559,049 |
| 2021-09-27 | $19.79 | $19.96 | $18.57 | $19.76 | $19.76 | 1,031,898 |
| 2021-09-24 | $18.70 | $18.87 | $18.49 | $18.80 | $18.80 | 450,083 |
| 2021-09-23 | $18.84 | $18.86 | $18.35 | $18.66 | $18.66 | 447,275 |
| 2021-09-22 | $18.57 | $19.05 | $18.06 | $18.82 | $18.82 | 397,872 |
| 2021-09-21 | $18.94 | $19.53 | $18.38 | $18.57 | $18.57 | 420,980 |
| 2021-09-20 | $19.18 | $20.19 | $17.83 | $18.80 | $18.80 | 815,923 |
| 2021-09-17 | $19.39 | $20.32 | $19.39 | $19.80 | $19.80 | 3,046,064 |
| 2021-09-16 | $19.39 | $19.60 | $19.00 | $19.31 | $19.31 | 415,099 |
| 2021-09-15 | $18.88 | $19.57 | $18.88 | $19.36 | $19.36 | 583,262 |
| 2021-09-14 | $18.96 | $19.35 | $18.82 | $19.00 | $19.00 | 550,121 |
| 2021-09-13 | $18.41 | $19.14 | $17.94 | $18.88 | $18.88 | 634,670 |
| 2021-09-10 | $18.15 | $18.40 | $17.88 | $18.30 | $18.30 | 541,359 |
| 2021-09-09 | $17.79 | $18.24 | $17.58 | $18.06 | $18.06 | 430,692 |
| 2021-09-08 | $17.24 | $17.92 | $16.94 | $17.73 | $17.73 | 319,606 |
| 2021-09-07 | $17.84 | $18.17 | $17.07 | $17.14 | $17.14 | 225,661 |
| 2021-09-03 | $18.14 | $18.14 | $17.58 | $17.85 | $17.85 | 363,823 |
| 2021-09-02 | $18.19 | $18.36 | $17.40 | $18.17 | $18.17 | 413,545 |
| 2021-09-01 | $17.51 | $18.15 | $17.39 | $18.07 | $18.07 | 766,855 |
| 2021-08-31 | $17.32 | $17.77 | $17.25 | $17.49 | $17.49 | 334,757 |
| 2021-08-30 | $16.99 | $17.56 | $16.82 | $17.25 | $17.25 | 321,505 |
| 2021-08-27 | $16.63 | $17.03 | $16.40 | $16.89 | $16.89 | 383,948 |
| 2021-08-26 | $16.89 | $17.20 | $16.19 | $16.51 | $16.51 | 294,704 |
| 2021-08-25 | $16.79 | $17.02 | $16.50 | $16.96 | $16.96 | 271,665 |
| 2021-08-24 | $16.49 | $16.90 | $16.10 | $16.81 | $16.81 | 227,769 |
| 2021-08-23 | $15.87 | $16.67 | $15.75 | $16.51 | $16.51 | 621,780 |
| 2021-08-20 | $15.39 | $15.79 | $15.26 | $15.75 | $15.75 | 353,826 |
| 2021-08-19 | $15.56 | $15.92 | $15.27 | $15.45 | $15.45 | 408,330 |
| 2021-08-18 | $16.00 | $16.00 | $15.54 | $15.61 | $15.61 | 343,547 |
| 2021-08-17 | $15.56 | $16.15 | $15.47 | $15.99 | $15.99 | 261,779 |
| 2021-08-16 | $15.95 | $16.07 | $15.37 | $15.72 | $15.72 | 852,362 |
| 2021-08-13 | $15.53 | $16.11 | $15.21 | $15.91 | $15.91 | 447,452 |
| 2021-08-12 | $15.49 | $15.88 | $15.05 | $15.67 | $15.67 | 403,940 |
| 2021-08-11 | $15.22 | $16.00 | $15.08 | $15.54 | $15.54 | 482,776 |
| 2021-08-10 | $15.21 | $15.53 | $14.72 | $15.31 | $15.31 | 345,291 |
| 2021-08-09 | $14.28 | $15.02 | $14.16 | $14.55 | $14.55 | 394,914 |
| 2021-08-06 | $14.30 | $14.40 | $13.88 | $14.31 | $14.31 | 323,905 |
| 2021-08-05 | $13.82 | $14.20 | $13.58 | $14.20 | $14.20 | 329,516 |
| 2021-08-04 | $14.30 | $14.73 | $13.80 | $13.87 | $13.87 | 271,139 |
| 2021-08-03 | $14.96 | $14.96 | $14.34 | $14.41 | $14.41 | 338,864 |
| 2021-08-02 | $14.70 | $15.19 | $14.60 | $14.98 | $14.98 | 248,602 |
| 2021-07-30 | $14.63 | $14.75 | $14.42 | $14.58 | $14.58 | 278,468 |
| 2021-07-29 | $14.70 | $14.97 | $14.57 | $14.77 | $14.77 | 421,305 |
| 2021-07-28 | $14.37 | $14.85 | $14.34 | $14.71 | $14.71 | 225,581 |
| 2021-07-27 | $14.20 | $14.43 | $13.75 | $14.31 | $14.31 | 277,483 |
| 2021-07-26 | $14.35 | $14.57 | $14.11 | $14.27 | $14.27 | 351,399 |
| 2021-07-23 | $14.69 | $14.69 | $14.09 | $14.26 | $14.26 | 275,733 |
| 2021-07-22 | $15.21 | $15.47 | $14.69 | $14.70 | $14.70 | 425,628 |
| 2021-07-21 | $15.31 | $15.60 | $15.10 | $15.25 | $15.25 | 433,143 |
| 2021-07-20 | $15.01 | $15.51 | $14.96 | $15.31 | $15.31 | 597,530 |
| 2021-07-19 | $15.01 | $15.30 | $14.83 | $15.05 | $15.05 | 474,346 |
| 2021-07-16 | $15.60 | $15.66 | $15.06 | $15.19 | $15.19 | 409,832 |
| 2021-07-15 | $15.61 | $15.71 | $14.96 | $15.40 | $15.40 | 1,214,700 |
| 2021-07-14 | $16.26 | $16.78 | $15.69 | $15.71 | $15.71 | 320,427 |
| 2021-07-13 | $16.36 | $16.36 | $15.95 | $16.21 | $16.21 | 225,494 |
| 2021-07-12 | $16.66 | $16.77 | $16.46 | $16.49 | $16.49 | 207,269 |
| 2021-07-09 | $16.41 | $16.74 | $16.22 | $16.68 | $16.68 | 165,281 |
| 2021-07-08 | $16.06 | $16.65 | $16.06 | $16.32 | $16.32 | 268,526 |
| 2021-07-07 | $16.66 | $16.67 | $16.01 | $16.30 | $16.30 | 684,567 |
| 2021-07-06 | $17.60 | $17.60 | $16.65 | $16.67 | $16.67 | 332,093 |
| 2021-07-02 | $17.74 | $17.87 | $17.25 | $17.59 | $17.59 | 214,950 |
| 2021-07-01 | $17.29 | $18.20 | $16.92 | $17.79 | $17.79 | 481,644 |
| 2021-06-30 | $17.30 | $17.57 | $17.03 | $17.17 | $17.17 | 602,048 |
| 2021-06-29 | $18.10 | $18.39 | $17.27 | $17.41 | $17.41 | 514,558 |
| 2021-06-28 | $19.14 | $19.54 | $18.03 | $18.09 | $18.09 | 832,877 |
| 2021-06-25 | $18.27 | $18.45 | $17.97 | $18.36 | $18.36 | 2,754,816 |
| 2021-06-24 | $18.36 | $18.74 | $18.00 | $18.15 | $18.15 | 396,610 |
| 2021-06-23 | $17.96 | $18.48 | $17.84 | $18.06 | $18.06 | 423,367 |
| 2021-06-22 | $17.63 | $17.99 | $17.39 | $17.79 | $17.79 | 265,285 |
| 2021-06-21 | $19.24 | $19.24 | $17.53 | $17.65 | $17.65 | 368,659 |
| 2021-06-18 | $19.38 | $19.50 | $18.55 | $19.23 | $19.23 | 1,353,009 |
| 2021-06-17 | $19.05 | $19.75 | $18.99 | $19.57 | $19.57 | 353,770 |
| 2021-06-16 | $19.19 | $19.73 | $18.53 | $19.06 | $19.06 | 415,875 |
| 2021-06-15 | $19.02 | $19.44 | $18.78 | $19.15 | $19.15 | 592,164 |
| 2021-06-14 | $18.82 | $19.06 | $18.66 | $18.90 | $18.90 | 681,690 |
| 2021-06-11 | $19.00 | $19.26 | $18.55 | $18.76 | $18.76 | 305,185 |
| 2021-06-10 | $19.60 | $19.79 | $18.78 | $19.00 | $19.00 | 467,238 |
| 2021-06-09 | $19.48 | $19.89 | $19.36 | $19.53 | $19.53 | 370,015 |
| 2021-06-08 | $19.19 | $19.60 | $18.64 | $19.45 | $19.45 | 341,405 |
| 2021-06-07 | $17.88 | $19.25 | $17.88 | $18.77 | $18.77 | 602,087 |
| 2021-06-04 | $18.05 | $18.10 | $17.80 | $17.85 | $17.85 | 218,937 |
| 2021-06-03 | $18.00 | $18.14 | $17.81 | $17.91 | $17.91 | 406,430 |
| 2021-06-02 | $18.50 | $18.50 | $17.68 | $18.07 | $18.07 | 482,664 |
| 2021-06-01 | $18.50 | $18.74 | $17.95 | $18.38 | $18.38 | 522,682 |
| 2021-05-28 | $18.71 | $19.20 | $18.20 | $18.37 | $18.37 | 350,460 |
| 2021-05-27 | $18.39 | $18.61 | $17.92 | $18.57 | $18.57 | 318,233 |
| 2021-05-26 | $17.67 | $18.41 | $17.08 | $18.26 | $18.26 | 277,810 |
| 2021-05-25 | $18.62 | $18.62 | $17.56 | $17.59 | $17.59 | 338,743 |
| 2021-05-24 | $17.72 | $17.78 | $17.28 | $17.69 | $17.69 | 327,016 |
| 2021-05-21 | $18.03 | $18.07 | $17.30 | $17.65 | $17.65 | 437,228 |
| 2021-05-20 | $17.88 | $18.26 | $17.24 | $17.84 | $17.84 | 364,155 |
| 2021-05-19 | $18.18 | $18.61 | $17.48 | $17.75 | $17.75 | 308,194 |
| 2021-05-18 | $18.49 | $19.02 | $18.14 | $18.45 | $18.45 | 423,085 |
| 2021-05-17 | $18.47 | $18.65 | $17.85 | $18.37 | $18.37 | 372,654 |
| 2021-05-14 | $18.55 | $18.85 | $17.83 | $18.53 | $18.53 | 703,353 |
| 2021-05-13 | $17.85 | $18.54 | $16.89 | $18.11 | $18.11 | 702,428 |
| 2021-05-12 | $16.01 | $18.84 | $16.01 | $17.92 | $17.92 | 1,905,721 |
| 2021-05-11 | $15.37 | $16.30 | $15.11 | $16.04 | $16.04 | 833,755 |
| 2021-05-10 | $16.02 | $16.28 | $15.61 | $15.64 | $15.64 | 664,418 |
| 2021-05-07 | $15.11 | $16.17 | $14.85 | $16.04 | $16.04 | 522,374 |
| 2021-05-06 | $15.33 | $15.75 | $14.61 | $15.28 | $15.28 | 538,297 |
| 2021-05-05 | $15.26 | $16.10 | $15.20 | $15.42 | $15.42 | 394,700 |
| 2021-05-04 | $15.71 | $15.93 | $14.93 | $15.06 | $15.06 | 1,731,778 |
| 2021-05-03 | $16.17 | $16.38 | $15.59 | $15.93 | $15.93 | 538,388 |
| 2021-04-30 | $15.72 | $16.49 | $15.56 | $15.94 | $15.94 | 1,083,157 |
| 2021-04-29 | $16.76 | $16.77 | $15.93 | $15.95 | $15.95 | 601,063 |
| 2021-04-28 | $16.27 | $16.84 | $15.91 | $16.45 | $16.45 | 686,691 |
| 2021-04-27 | $15.98 | $16.60 | $15.87 | $16.26 | $16.26 | 903,133 |
| 2021-04-26 | $15.32 | $16.35 | $15.22 | $15.98 | $15.98 | 1,203,240 |
| 2021-04-23 | $14.75 | $15.98 | $14.51 | $15.47 | $15.47 | 1,350,526 |
| 2021-04-22 | $14.30 | $14.77 | $13.95 | $14.19 | $14.19 | 1,851,039 |
| 2021-04-21 | $13.64 | $15.04 | $13.02 | $14.86 | $14.86 | 4,869,572 |
| 2021-04-20 | $17.25 | $17.66 | $13.15 | $13.42 | $13.42 | 8,151,277 |
| 2021-04-19 | $20.55 | $20.96 | $18.89 | $19.38 | $19.38 | 853,712 |
| 2021-04-16 | $20.98 | $21.19 | $20.09 | $20.41 | $20.41 | 505,734 |
| 2021-04-15 | $21.67 | $22.02 | $20.28 | $20.98 | $20.98 | 456,188 |
| 2021-04-14 | $20.45 | $22.18 | $20.25 | $21.68 | $21.68 | 737,355 |
| 2021-04-13 | $21.34 | $21.76 | $20.34 | $20.60 | $20.60 | 565,820 |
| 2021-04-12 | $22.13 | $22.96 | $20.80 | $21.27 | $21.27 | 567,041 |
| 2021-04-09 | $22.67 | $22.99 | $21.96 | $22.16 | $22.16 | 449,416 |
| 2021-04-08 | $22.38 | $22.81 | $22.29 | $22.79 | $22.79 | 507,705 |
| 2021-04-07 | $23.93 | $24.60 | $22.09 | $22.32 | $22.32 | 543,527 |
| 2021-04-06 | $25.01 | $25.45 | $23.97 | $24.04 | $24.04 | 457,423 |
| 2021-04-05 | $24.16 | $25.46 | $23.84 | $25.18 | $25.18 | 734,295 |
| 2021-04-01 | $22.80 | $24.02 | $22.50 | $23.77 | $23.77 | 742,146 |
| 2021-03-31 | $21.42 | $22.59 | $20.76 | $22.36 | $22.36 | 1,352,392 |
| 2021-03-30 | $21.46 | $22.03 | $20.75 | $20.96 | $20.96 | 637,714 |
| 2021-03-29 | $23.75 | $23.90 | $21.80 | $22.01 | $22.01 | 788,396 |
| 2021-03-26 | $24.22 | $24.30 | $23.04 | $23.85 | $23.85 | 379,171 |
| 2021-03-25 | $23.73 | $24.65 | $23.47 | $24.05 | $24.05 | 729,762 |
| 2021-03-24 | $24.46 | $25.68 | $23.82 | $23.91 | $23.91 | 1,035,527 |
| 2021-03-23 | $23.46 | $24.71 | $23.46 | $24.52 | $24.52 | 811,676 |
| 2021-03-22 | $22.76 | $24.48 | $22.76 | $24.29 | $24.29 | 386,907 |
| 2021-03-19 | $23.22 | $23.47 | $22.42 | $22.94 | $22.94 | 2,764,417 |
| 2021-03-18 | $23.87 | $24.32 | $22.78 | $23.02 | $23.02 | 480,641 |
| 2021-03-17 | $22.76 | $24.01 | $22.33 | $24.00 | $24.00 | 429,861 |
| 2021-03-16 | $23.80 | $24.34 | $22.54 | $23.05 | $23.05 | 527,655 |
| 2021-03-15 | $22.92 | $24.00 | $22.92 | $23.55 | $23.55 | 730,683 |
| 2021-03-12 | $23.00 | $23.28 | $22.53 | $22.91 | $22.91 | 684,839 |
| 2021-03-11 | $24.22 | $24.50 | $23.06 | $23.31 | $23.31 | 852,825 |
| 2021-03-10 | $23.83 | $25.26 | $23.80 | $23.86 | $23.86 | 851,138 |
| 2021-03-09 | $23.56 | $25.45 | $23.50 | $23.67 | $23.67 | 1,036,382 |
| 2021-03-08 | $23.33 | $24.45 | $22.55 | $23.30 | $23.30 | 1,017,419 |
| 2021-03-05 | $22.81 | $24.23 | $21.71 | $23.58 | $23.58 | 1,477,727 |
| 2021-03-04 | $21.89 | $22.98 | $21.70 | $22.58 | $22.58 | 1,575,897 |
| 2021-03-03 | $23.43 | $23.82 | $22.18 | $22.19 | $22.19 | 546,883 |
| 2021-03-02 | $24.05 | $25.02 | $22.73 | $23.00 | $23.00 | 377,507 |
| 2021-03-01 | $24.76 | $25.17 | $23.79 | $24.15 | $24.15 | 688,435 |
| 2021-02-26 | $23.69 | $24.42 | $21.84 | $24.41 | $24.41 | 675,770 |
| 2021-02-25 | $24.22 | $24.50 | $22.96 | $23.29 | $23.29 | 540,241 |
| 2021-02-24 | $22.77 | $24.77 | $21.97 | $24.59 | $24.59 | 610,116 |
| 2021-02-23 | $23.18 | $23.88 | $21.71 | $22.30 | $22.30 | 508,278 |
| 2021-02-22 | $23.09 | $24.99 | $23.09 | $23.59 | $23.59 | 597,970 |
| 2021-02-19 | $22.27 | $24.16 | $22.27 | $23.42 | $23.42 | 437,005 |
| 2021-02-18 | $23.12 | $24.03 | $22.17 | $23.75 | $23.75 | 914,012 |
| 2021-02-17 | $21.25 | $23.08 | $20.63 | $22.85 | $22.85 | 618,811 |
| 2021-02-16 | $20.70 | $21.47 | $20.35 | $21.26 | $21.26 | 496,287 |
| 2021-02-12 | $21.05 | $21.39 | $20.00 | $20.79 | $20.79 | 546,172 |
| 2021-02-11 | $21.51 | $21.85 | $20.87 | $21.06 | $21.06 | 192,333 |
| 2021-02-10 | $21.90 | $22.28 | $20.34 | $21.41 | $21.41 | 417,523 |
| 2021-02-09 | $21.20 | $22.35 | $21.09 | $21.80 | $21.80 | 505,148 |
| 2021-02-08 | $20.00 | $21.19 | $19.67 | $21.18 | $21.18 | 426,312 |
| 2021-02-05 | $20.41 | $20.41 | $19.49 | $19.78 | $19.78 | 613,787 |
| 2021-02-04 | $21.11 | $21.33 | $19.68 | $20.00 | $20.00 | 466,221 |
| 2021-02-03 | $20.94 | $21.80 | $20.44 | $21.36 | $21.36 | 314,161 |
| 2021-02-02 | $21.31 | $21.60 | $20.60 | $20.96 | $20.96 | 495,740 |
| 2021-02-01 | $20.50 | $21.08 | $19.61 | $20.96 | $20.96 | 466,798 |
| 2021-01-29 | $20.37 | $20.58 | $19.67 | $20.04 | $20.04 | 602,667 |
| 2021-01-28 | $19.55 | $20.82 | $19.05 | $20.15 | $20.15 | 501,347 |
| 2021-01-27 | $20.59 | $20.71 | $19.05 | $19.28 | $19.28 | 726,722 |
| 2021-01-26 | $21.21 | $22.11 | $20.72 | $20.87 | $20.87 | 511,603 |
| 2021-01-25 | $20.95 | $21.65 | $20.31 | $21.38 | $21.38 | 1,165,844 |
| 2021-01-22 | $21.03 | $21.19 | $19.85 | $20.23 | $20.23 | 765,668 |
| 2021-01-21 | $23.73 | $23.99 | $20.44 | $21.30 | $21.30 | 1,640,212 |
| 2021-01-20 | $23.95 | $24.30 | $23.38 | $23.98 | $23.98 | 756,347 |
| 2021-01-19 | $24.02 | $24.61 | $23.77 | $23.89 | $23.89 | 481,664 |
| 2021-01-15 | $24.29 | $24.76 | $23.65 | $23.73 | $23.73 | 555,465 |
| 2021-01-14 | $23.64 | $24.59 | $23.64 | $24.28 | $24.28 | 240,712 |
| 2021-01-13 | $23.54 | $24.29 | $22.90 | $23.41 | $23.41 | 286,546 |
| 2021-01-12 | $23.86 | $24.00 | $23.06 | $23.70 | $23.70 | 335,018 |
| 2021-01-11 | $23.50 | $24.12 | $22.85 | $23.61 | $23.61 | 228,282 |
| 2021-01-08 | $23.72 | $24.94 | $22.98 | $23.56 | $23.56 | 265,873 |
| 2021-01-07 | $22.67 | $23.86 | $22.60 | $23.64 | $23.64 | 536,670 |
| 2021-01-06 | $21.99 | $23.41 | $21.68 | $22.79 | $22.79 | 439,566 |
| 2021-01-05 | $22.34 | $22.42 | $21.10 | $22.10 | $22.10 | 576,828 |
| 2021-01-04 | $22.27 | $22.96 | $21.72 | $22.34 | $22.34 | 937,911 |
| 2020-12-31 | $22.89 | $23.02 | $21.82 | $22.24 | $22.24 | 829,868 |
| 2020-12-30 | $23.50 | $23.69 | $22.81 | $22.85 | $22.85 | 1,203,058 |
| 2020-12-29 | $24.31 | $24.31 | $23.22 | $23.30 | $23.30 | 421,517 |
| 2020-12-28 | $24.46 | $25.10 | $23.89 | $24.12 | $24.12 | 625,203 |
| 2020-12-24 | $24.38 | $25.59 | $24.00 | $24.20 | $24.20 | 265,938 |
| 2020-12-23 | $24.00 | $24.43 | $22.90 | $24.25 | $24.25 | 1,305,160 |
| 2020-12-22 | $26.63 | $26.64 | $23.80 | $24.01 | $24.01 | 1,158,250 |
| 2020-12-21 | $24.67 | $26.65 | $23.86 | $26.44 | $26.44 | 815,271 |
| 2020-12-18 | $25.81 | $27.12 | $25.24 | $25.25 | $25.25 | 2,177,678 |
| 2020-12-17 | $24.63 | $25.80 | $24.25 | $25.48 | $25.48 | 535,406 |
| 2020-12-16 | $26.12 | $26.44 | $24.32 | $24.58 | $24.58 | 420,500 |
| 2020-12-15 | $25.56 | $26.17 | $24.78 | $26.06 | $26.06 | 350,644 |
| 2020-12-14 | $24.67 | $26.20 | $24.32 | $25.38 | $25.38 | 631,840 |
| 2020-12-11 | $24.88 | $25.89 | $23.03 | $24.31 | $24.31 | 570,737 |
| 2020-12-10 | $25.67 | $26.75 | $25.03 | $25.28 | $25.28 | 548,885 |
| 2020-12-09 | $25.57 | $26.61 | $23.65 | $25.75 | $25.75 | 2,330,508 |
| 2020-12-08 | $23.82 | $25.22 | $22.84 | $24.00 | $24.00 | 747,379 |
| 2020-12-07 | $26.01 | $27.85 | $24.70 | $25.37 | $25.37 | 1,514,135 |
| 2020-12-04 | $24.30 | $24.89 | $23.05 | $24.57 | $24.57 | 632,134 |
| 2020-12-03 | $23.46 | $24.57 | $23.01 | $24.14 | $24.14 | 705,101 |
| 2020-12-02 | $22.51 | $22.95 | $21.52 | $22.79 | $22.79 | 297,309 |
| 2020-12-01 | $23.43 | $23.70 | $22.50 | $22.75 | $22.75 | 412,052 |
| 2020-11-30 | $22.80 | $23.56 | $22.12 | $23.17 | $23.17 | 896,479 |
| 2020-11-27 | $22.97 | $23.40 | $22.57 | $22.87 | $22.87 | 658,842 |
| 2020-11-25 | $22.26 | $23.58 | $22.02 | $23.13 | $23.13 | 595,603 |
| 2020-11-24 | $22.68 | $22.91 | $22.14 | $22.20 | $22.20 | 475,165 |
| 2020-11-23 | $23.22 | $23.98 | $22.34 | $22.61 | $22.61 | 572,884 |
| 2020-11-20 | $22.09 | $23.59 | $21.73 | $23.03 | $23.03 | 665,730 |
| 2020-11-19 | $22.70 | $22.95 | $21.83 | $22.30 | $22.30 | 379,774 |
| 2020-11-18 | $22.63 | $23.00 | $22.10 | $22.29 | $22.29 | 376,590 |
| 2020-11-17 | $22.89 | $23.19 | $21.71 | $22.56 | $22.56 | 512,021 |
| 2020-11-16 | $21.17 | $22.99 | $20.92 | $22.84 | $22.84 | 605,866 |
| 2020-11-13 | $20.67 | $21.15 | $20.54 | $21.00 | $21.00 | 362,119 |
| 2020-11-12 | $19.26 | $20.98 | $19.10 | $20.68 | $20.68 | 620,891 |
| 2020-11-11 | $19.81 | $20.01 | $18.81 | $19.22 | $19.22 | 561,149 |
| 2020-11-10 | $20.29 | $20.42 | $19.49 | $19.76 | $19.76 | 572,081 |
| 2020-11-09 | $21.03 | $21.21 | $19.86 | $19.91 | $19.91 | 1,556,470 |
| 2020-11-06 | $21.68 | $21.82 | $20.62 | $20.97 | $20.97 | 463,201 |
| 2020-11-05 | $19.92 | $22.00 | $19.87 | $21.93 | $21.93 | 1,002,752 |
| 2020-11-04 | $20.50 | $21.25 | $19.33 | $19.75 | $19.75 | 2,017,851 |
| 2020-11-03 | $16.01 | $19.72 | $16.01 | $18.95 | $18.95 | 1,530,179 |
| 2020-11-02 | $17.45 | $17.93 | $16.45 | $17.09 | $17.09 | 316,295 |
| 2020-10-30 | $17.98 | $18.25 | $17.08 | $17.41 | $17.41 | 432,962 |
| 2020-10-29 | $17.71 | $18.36 | $17.52 | $18.04 | $18.04 | 516,335 |
| 2020-10-28 | $17.59 | $18.37 | $17.17 | $17.75 | $17.75 | 718,378 |
| 2020-10-27 | $16.28 | $18.00 | $16.20 | $17.84 | $17.84 | 751,348 |
| 2020-10-26 | $15.86 | $16.47 | $15.86 | $16.38 | $16.38 | 1,388,183 |
| 2020-10-23 | $15.24 | $16.18 | $15.12 | $16.01 | $16.01 | 590,192 |
| 2020-10-22 | $15.52 | $16.01 | $14.68 | $15.14 | $15.14 | 631,122 |
| 2020-10-21 | $16.31 | $16.44 | $15.54 | $15.65 | $15.65 | 214,975 |
| 2020-10-20 | $17.46 | $17.61 | $16.04 | $16.35 | $16.35 | 289,612 |
| 2020-10-19 | $17.61 | $18.24 | $16.95 | $17.28 | $17.28 | 1,567,096 |
| 2020-10-16 | $16.64 | $17.88 | $16.64 | $17.60 | $17.60 | 226,483 |
| 2020-10-15 | $15.68 | $16.78 | $15.26 | $16.65 | $16.65 | 212,246 |
| 2020-10-14 | $16.10 | $16.50 | $15.91 | $15.96 | $15.96 | 199,355 |
| 2020-10-13 | $15.42 | $16.46 | $15.00 | $16.13 | $16.13 | 1,227,213 |
| 2020-10-12 | $15.85 | $15.85 | $14.90 | $15.45 | $15.45 | 558,385 |
| 2020-10-09 | $17.00 | $17.04 | $15.76 | $15.83 | $15.83 | 734,149 |
| 2020-10-08 | $17.22 | $17.46 | $16.83 | $17.10 | $17.10 | 204,562 |
| 2020-10-07 | $16.93 | $17.84 | $16.77 | $17.00 | $17.00 | 285,163 |
| 2020-10-06 | $17.06 | $19.06 | $16.11 | $16.74 | $16.74 | 535,240 |
| 2020-10-05 | $15.53 | $17.17 | $15.53 | $17.04 | $17.04 | 487,593 |
| 2020-10-02 | $14.80 | $15.60 | $13.92 | $15.44 | $15.44 | 332,661 |
| 2020-10-01 | $14.91 | $15.16 | $13.98 | $15.10 | $15.10 | 270,350 |
| 2020-09-30 | $14.06 | $14.95 | $13.87 | $14.76 | $14.76 | 519,302 |
| 2020-09-29 | $13.73 | $14.29 | $13.65 | $14.02 | $14.02 | 144,966 |
| 2020-09-28 | $14.07 | $14.11 | $13.59 | $13.80 | $13.80 | 199,698 |
| 2020-09-25 | $13.67 | $14.46 | $13.67 | $13.90 | $13.90 | 532,821 |
| 2020-09-24 | $13.69 | $13.92 | $13.21 | $13.69 | $13.69 | 357,755 |
| 2020-09-23 | $14.55 | $15.50 | $13.67 | $13.70 | $13.70 | 337,163 |
| 2020-09-22 | $15.27 | $15.27 | $13.87 | $14.63 | $14.63 | 363,907 |
| 2020-09-21 | $16.56 | $16.67 | $14.94 | $15.16 | $15.16 | 444,996 |
| 2020-09-18 | $17.28 | $17.49 | $16.51 | $17.01 | $17.01 | 1,367,134 |
| 2020-09-17 | $17.25 | $17.56 | $16.60 | $17.06 | $17.06 | 187,965 |
| 2020-09-16 | $17.58 | $17.99 | $17.37 | $17.48 | $17.48 | 201,200 |
| 2020-09-15 | $17.00 | $17.66 | $16.73 | $17.48 | $17.48 | 334,576 |
| 2020-09-14 | $16.34 | $16.99 | $15.94 | $16.91 | $16.91 | 611,617 |
| 2020-09-11 | $16.13 | $16.75 | $15.94 | $16.10 | $16.10 | 410,875 |
| 2020-09-10 | $16.00 | $16.60 | $16.00 | $16.09 | $16.09 | 283,885 |
| 2020-09-09 | $15.17 | $16.20 | $15.14 | $15.94 | $15.94 | 222,591 |
| 2020-09-08 | $14.71 | $15.62 | $14.56 | $15.06 | $15.06 | 119,902 |
| 2020-09-04 | $15.68 | $15.68 | $14.29 | $14.98 | $14.98 | 125,088 |
| 2020-09-03 | $15.74 | $16.03 | $15.36 | $15.59 | $15.59 | 344,213 |
| 2020-09-02 | $15.77 | $15.94 | $15.65 | $15.87 | $15.87 | 113,566 |
| 2020-09-01 | $16.29 | $16.29 | $15.36 | $15.78 | $15.78 | 232,366 |
| 2020-08-31 | $16.61 | $16.61 | $16.31 | $16.31 | $16.31 | 224,462 |
| 2020-08-28 | $16.57 | $16.58 | $16.20 | $16.52 | $16.52 | 164,359 |
| 2020-08-27 | $16.44 | $16.55 | $16.12 | $16.47 | $16.47 | 168,672 |
| 2020-08-26 | $16.78 | $16.83 | $16.23 | $16.43 | $16.43 | 212,186 |
| 2020-08-25 | $16.65 | $16.82 | $16.50 | $16.77 | $16.77 | 126,478 |
| 2020-08-24 | $16.96 | $17.00 | $16.59 | $16.71 | $16.71 | 146,871 |
| 2020-08-21 | $16.78 | $17.07 | $16.38 | $16.86 | $16.86 | 350,901 |
| 2020-08-20 | $16.67 | $16.94 | $16.54 | $16.85 | $16.85 | 195,121 |
| 2020-08-19 | $16.88 | $16.95 | $16.57 | $16.86 | $16.86 | 228,353 |
| 2020-08-18 | $16.34 | $16.89 | $16.11 | $16.86 | $16.86 | 347,331 |
| 2020-08-17 | $15.78 | $16.66 | $15.57 | $16.22 | $16.22 | 244,872 |
| 2020-08-14 | $15.84 | $15.89 | $15.44 | $15.83 | $15.83 | 244,713 |
| 2020-08-13 | $15.25 | $15.80 | $14.83 | $15.78 | $15.78 | 279,293 |
| 2020-08-12 | $14.76 | $15.45 | $14.62 | $15.20 | $15.20 | 318,606 |
| 2020-08-11 | $15.30 | $15.30 | $14.65 | $14.74 | $14.74 | 272,933 |
| 2020-08-10 | $15.79 | $15.79 | $15.06 | $15.23 | $15.23 | 415,209 |
| 2020-08-07 | $14.87 | $16.61 | $14.87 | $15.84 | $15.84 | 957,762 |
| 2020-08-06 | $14.85 | $15.27 | $14.73 | $15.00 | $15.00 | 170,703 |
| 2020-08-05 | $15.03 | $15.10 | $14.62 | $14.88 | $14.88 | 203,175 |
| 2020-08-04 | $14.58 | $15.29 | $14.58 | $14.89 | $14.89 | 212,277 |
| 2020-08-03 | $14.22 | $14.83 | $14.11 | $14.60 | $14.60 | 273,521 |
| 2020-07-31 | $14.48 | $14.58 | $13.81 | $14.11 | $14.11 | 266,546 |
| 2020-07-30 | $13.70 | $14.64 | $13.70 | $14.40 | $14.40 | 154,729 |
| 2020-07-29 | $13.91 | $14.04 | $13.66 | $13.77 | $13.77 | 233,858 |
| 2020-07-28 | $14.08 | $14.14 | $13.78 | $13.80 | $13.80 | 189,111 |
| 2020-07-27 | $13.59 | $14.08 | $13.42 | $14.08 | $14.08 | 136,722 |
| 2020-07-24 | $13.41 | $13.49 | $13.04 | $13.39 | $13.39 | 188,612 |
| 2020-07-23 | $13.90 | $14.15 | $13.32 | $13.55 | $13.55 | 279,595 |
| 2020-07-22 | $13.75 | $14.10 | $13.51 | $13.93 | $13.93 | 206,084 |
| 2020-07-21 | $13.91 | $14.11 | $13.58 | $13.77 | $13.77 | 215,737 |
| 2020-07-20 | $13.79 | $14.09 | $13.27 | $13.86 | $13.86 | 284,834 |
| 2020-07-17 | $13.99 | $14.11 | $13.58 | $13.66 | $13.66 | 208,300 |
| 2020-07-16 | $14.64 | $14.65 | $13.73 | $13.90 | $13.90 | 258,200 |
| 2020-07-15 | $14.72 | $15.10 | $14.43 | $14.80 | $14.80 | 282,400 |
| 2020-07-14 | $14.14 | $14.68 | $13.54 | $14.46 | $14.46 | 354,000 |
| 2020-07-13 | $15.41 | $15.62 | $14.36 | $14.39 | $14.39 | 204,900 |
| 2020-07-10 | $15.40 | $15.72 | $15.05 | $15.35 | $15.35 | 162,200 |
| 2020-07-09 | $15.66 | $15.88 | $15.10 | $15.41 | $15.41 | 259,100 |
| 2020-07-08 | $15.52 | $15.71 | $14.86 | $15.68 | $15.68 | 348,700 |
| 2020-07-07 | $14.64 | $15.93 | $14.61 | $15.44 | $15.44 | 273,000 |
| 2020-07-06 | $14.80 | $14.96 | $14.16 | $14.81 | $14.81 | 264,100 |
| 2020-07-02 | $14.79 | $14.85 | $14.04 | $14.58 | $14.58 | 294,200 |
| 2020-07-01 | $14.80 | $15.20 | $14.21 | $14.55 | $14.55 | 528,300 |
| 2020-06-30 | $14.48 | $14.98 | $14.14 | $14.82 | $14.82 | 701,400 |
| 2020-06-29 | $14.90 | $14.93 | $14.01 | $14.46 | $14.46 | 363,200 |
| 2020-06-26 | $15.55 | $15.74 | $14.69 | $14.77 | $14.77 | 1,443,814 |
| 2020-06-25 | $15.23 | $16.13 | $14.97 | $15.69 | $15.69 | 567,921 |
| 2020-06-24 | $15.00 | $15.55 | $14.96 | $15.28 | $15.28 | 465,694 |
| 2020-06-23 | $15.49 | $15.57 | $14.97 | $15.02 | $15.02 | 521,253 |
| 2020-06-22 | $15.18 | $15.56 | $14.96 | $15.31 | $15.31 | 365,552 |
| 2020-06-19 | $15.55 | $15.93 | $15.07 | $15.14 | $15.14 | 1,031,741 |
| 2020-06-18 | $16.19 | $16.51 | $15.28 | $15.54 | $15.54 | 558,948 |
| 2020-06-17 | $16.43 | $16.88 | $16.02 | $16.32 | $16.32 | 263,981 |
| 2020-06-16 | $16.60 | $16.95 | $16.15 | $16.43 | $16.43 | 255,722 |
| 2020-06-15 | $15.30 | $16.44 | $15.15 | $16.26 | $16.26 | 316,256 |
| 2020-06-12 | $15.98 | $16.11 | $15.12 | $15.50 | $15.50 | 249,191 |
| 2020-06-11 | $16.25 | $16.48 | $15.52 | $15.52 | $15.52 | 276,695 |
| 2020-06-10 | $17.10 | $17.33 | $16.23 | $16.58 | $16.58 | 347,626 |
| 2020-06-09 | $16.89 | $17.67 | $16.60 | $17.02 | $17.02 | 401,296 |
| 2020-06-08 | $16.89 | $18.14 | $16.03 | $16.99 | $16.99 | 532,048 |
| 2020-06-05 | $16.71 | $18.17 | $16.61 | $16.89 | $16.89 | 628,235 |
| 2020-06-04 | $16.22 | $16.86 | $16.01 | $16.78 | $16.78 | 531,681 |
| 2020-06-03 | $16.75 | $16.89 | $15.82 | $16.35 | $16.35 | 640,912 |
| 2020-06-02 | $16.17 | $16.83 | $15.82 | $16.76 | $16.76 | 354,366 |
| 2020-06-01 | $16.15 | $16.63 | $15.85 | $16.30 | $16.30 | 547,706 |
| 2020-05-29 | $16.01 | $16.43 | $14.76 | $16.20 | $16.20 | 904,765 |
| 2020-05-28 | $16.87 | $17.30 | $15.97 | $16.05 | $16.05 | 420,101 |
| 2020-05-27 | $15.55 | $17.10 | $15.10 | $16.85 | $16.85 | 1,113,633 |
| 2020-05-26 | $16.61 | $17.77 | $15.65 | $15.69 | $15.69 | 1,036,453 |
| 2020-05-22 | $17.00 | $17.50 | $15.25 | $16.00 | $16.00 | 7,122,470 |
| 2020-05-21 | $20.25 | $20.98 | $19.05 | $20.50 | $20.50 | 638,199 |
| 2020-05-20 | $19.48 | $21.27 | $19.37 | $20.18 | $20.18 | 714,953 |
| 2020-05-19 | $20.81 | $21.97 | $19.06 | $19.10 | $19.10 | 1,034,208 |
| 2020-05-18 | $20.78 | $21.00 | $19.50 | $20.73 | $20.73 | 887,180 |
| 2020-05-15 | $18.50 | $21.50 | $18.23 | $20.98 | $20.98 | 1,006,247 |
| 2020-05-14 | $18.07 | $18.85 | $17.53 | $18.52 | $18.52 | 297,765 |
| 2020-05-13 | $19.04 | $19.62 | $17.51 | $18.22 | $18.22 | 498,784 |
| 2020-05-12 | $18.73 | $20.19 | $17.80 | $18.95 | $18.95 | 1,141,999 |
| 2020-05-11 | $18.21 | $18.62 | $17.24 | $18.47 | $18.47 | 622,968 |
| 2020-05-08 | $18.35 | $19.03 | $17.77 | $18.03 | $18.03 | 698,208 |
| 2020-05-07 | $18.50 | $19.11 | $18.00 | $18.01 | $18.01 | 486,191 |
| 2020-05-06 | $18.17 | $19.29 | $17.85 | $18.36 | $18.36 | 1,166,574 |
| 2020-05-05 | $18.78 | $18.80 | $17.97 | $18.10 | $18.10 | 1,141,012 |
| 2020-05-04 | $18.39 | $19.27 | $18.00 | $18.57 | $18.57 | 872,521 |
| 2020-05-01 | $17.75 | $18.44 | $17.65 | $18.16 | $18.16 | 973,702 |
| 2020-04-30 | $19.43 | $20.29 | $17.63 | $18.00 | $18.00 | 3,056,827 |
| 2020-04-29 | $18.82 | $20.00 | $17.56 | $18.70 | $18.70 | 2,121,264 |
| 2020-04-28 | $14.25 | $20.74 | $14.00 | $19.50 | $19.50 | 15,078,077 |
| 2020-04-27 | $11.94 | $12.25 | $11.27 | $11.51 | $11.51 | 220,071 |
| 2020-04-24 | $12.13 | $12.13 | $11.29 | $11.70 | $11.70 | 191,484 |
| 2020-04-23 | $11.13 | $12.07 | $11.03 | $12.01 | $12.01 | 162,064 |
| 2020-04-22 | $10.64 | $11.22 | $10.42 | $11.10 | $11.10 | 45,658 |
| 2020-04-21 | $10.66 | $10.75 | $10.20 | $10.37 | $10.37 | 57,492 |
| 2020-04-20 | $10.66 | $11.34 | $10.66 | $10.96 | $10.96 | 117,676 |
| 2020-04-17 | $11.08 | $11.11 | $10.47 | $10.91 | $10.91 | 150,993 |
| 2020-04-16 | $10.95 | $11.13 | $10.13 | $10.79 | $10.79 | 120,712 |
| 2020-04-15 | $10.88 | $11.02 | $10.43 | $10.90 | $10.90 | 159,615 |
| 2020-04-14 | $10.25 | $11.70 | $10.04 | $11.17 | $11.17 | 213,540 |
| 2020-04-13 | $10.03 | $10.55 | $9.83 | $9.92 | $9.92 | 132,723 |
| 2020-04-09 | $9.29 | $10.33 | $9.17 | $10.14 | $10.14 | 212,150 |
| 2020-04-08 | $9.40 | $9.53 | $8.75 | $9.14 | $9.14 | 147,892 |
| 2020-04-07 | $10.30 | $10.61 | $9.00 | $9.15 | $9.15 | 266,595 |
| 2020-04-06 | $9.34 | $10.07 | $9.34 | $9.99 | $9.99 | 146,764 |
| 2020-04-03 | $9.69 | $9.69 | $8.72 | $8.94 | $8.94 | 165,305 |
| 2020-04-02 | $9.53 | $10.10 | $9.21 | $9.74 | $9.74 | 202,769 |
| 2020-04-01 | $10.66 | $10.78 | $8.96 | $9.53 | $9.53 | 235,863 |
| 2020-03-31 | $10.74 | $11.37 | $10.46 | $10.97 | $10.97 | 283,856 |
| 2020-03-30 | $9.74 | $11.00 | $9.70 | $10.62 | $10.62 | 155,038 |
| 2020-03-27 | $9.54 | $9.79 | $9.15 | $9.65 | $9.65 | 129,642 |
| 2020-03-26 | $10.28 | $10.83 | $9.71 | $9.98 | $9.98 | 155,750 |
| 2020-03-25 | $10.11 | $10.85 | $9.90 | $10.18 | $10.18 | 215,038 |
| 2020-03-24 | $9.46 | $10.30 | $9.24 | $10.12 | $10.12 | 211,300 |
| 2020-03-23 | $8.65 | $9.17 | $8.46 | $9.11 | $9.11 | 133,967 |
| 2020-03-20 | $8.75 | $9.03 | $8.18 | $8.52 | $8.52 | 591,303 |
| 2020-03-19 | $7.87 | $8.97 | $7.44 | $8.53 | $8.53 | 186,400 |
| 2020-03-18 | $6.98 | $8.29 | $6.88 | $7.99 | $7.99 | 298,933 |
| 2020-03-17 | $8.14 | $8.45 | $7.22 | $7.73 | $7.73 | 254,300 |
| 2020-03-16 | $8.00 | $8.79 | $7.86 | $7.94 | $7.94 | 472,319 |
| 2020-03-13 | $8.50 | $9.22 | $7.13 | $9.18 | $9.18 | 367,394 |
| 2020-03-12 | $11.00 | $11.00 | $7.72 | $8.30 | $8.30 | 470,683 |
| 2020-03-11 | $11.75 | $12.00 | $11.39 | $11.79 | $11.79 | 295,653 |
| 2020-03-10 | $11.58 | $12.00 | $11.21 | $11.87 | $11.87 | 253,446 |
| 2020-03-09 | $11.31 | $11.41 | $10.36 | $11.22 | $11.22 | 203,411 |
| 2020-03-06 | $11.83 | $12.27 | $11.61 | $12.03 | $12.03 | 340,013 |
| 2020-03-05 | $11.11 | $12.16 | $10.32 | $12.00 | $12.00 | 455,221 |
| 2020-03-04 | $9.50 | $11.55 | $9.50 | $11.28 | $11.28 | 425,342 |
| 2020-03-03 | $9.71 | $10.04 | $9.01 | $9.27 | $9.27 | 186,430 |
| 2020-03-02 | $9.40 | $9.84 | $9.32 | $9.80 | $9.80 | 100,963 |
| 2020-02-28 | $10.50 | $10.70 | $9.11 | $9.41 | $9.41 | 395,643 |
| 2020-02-27 | $10.85 | $10.97 | $10.13 | $10.75 | $10.75 | 319,008 |
| 2020-02-26 | $10.37 | $10.85 | $10.12 | $10.84 | $10.84 | 159,281 |
| 2020-02-25 | $10.58 | $10.70 | $10.00 | $10.28 | $10.28 | 249,101 |
| 2020-02-24 | $10.16 | $10.64 | $9.88 | $10.50 | $10.50 | 165,216 |
| 2020-02-21 | $10.94 | $10.94 | $10.37 | $10.48 | $10.48 | 127,420 |
| 2020-02-20 | $10.38 | $11.33 | $10.38 | $10.94 | $10.94 | 233,415 |
| 2020-02-19 | $10.18 | $10.78 | $10.15 | $10.43 | $10.43 | 213,900 |
| 2020-02-18 | $9.63 | $10.10 | $9.63 | $10.07 | $10.07 | 504,334 |
| 2020-02-14 | $9.59 | $9.80 | $9.43 | $9.57 | $9.57 | 111,026 |
| 2020-02-13 | $9.38 | $9.79 | $9.38 | $9.57 | $9.57 | 94,611 |
| 2020-02-12 | $9.35 | $9.67 | $9.11 | $9.47 | $9.47 | 72,815 |
| 2020-02-11 | $9.22 | $9.41 | $9.07 | $9.26 | $9.26 | 64,708 |
| 2020-02-10 | $9.75 | $9.78 | $9.13 | $9.23 | $9.23 | 93,763 |
| 2020-02-07 | $9.82 | $9.89 | $9.32 | $9.74 | $9.74 | 99,984 |
| 2020-02-06 | $10.31 | $10.69 | $9.72 | $9.90 | $9.90 | 164,703 |
| 2020-02-05 | $10.85 | $10.88 | $9.61 | $10.01 | $10.01 | 337,581 |
| 2020-02-04 | $9.66 | $10.91 | $9.63 | $10.83 | $10.83 | 404,005 |
| 2020-02-03 | $9.66 | $10.12 | $9.13 | $9.64 | $9.64 | 398,138 |
| 2020-01-31 | $8.17 | $10.39 | $7.80 | $9.38 | $9.38 | 2,913,034 |
| 2020-01-30 | $6.58 | $7.28 | $6.32 | $6.66 | $6.66 | 282,227 |
| 2020-01-29 | $7.00 | $7.03 | $6.60 | $6.65 | $6.65 | 89,178 |
| 2020-01-28 | $6.91 | $7.08 | $6.66 | $6.92 | $6.92 | 97,757 |
| 2020-01-27 | $6.84 | $7.01 | $6.61 | $6.86 | $6.86 | 158,852 |
| 2020-01-24 | $7.65 | $7.79 | $6.93 | $7.04 | $7.04 | 130,945 |
| 2020-01-23 | $8.16 | $8.16 | $7.62 | $7.64 | $7.64 | 100,428 |
| 2020-01-22 | $8.70 | $8.79 | $8.20 | $8.27 | $8.27 | 61,066 |
| 2020-01-21 | $9.02 | $9.05 | $8.63 | $8.65 | $8.65 | 44,490 |
| 2020-01-17 | $8.79 | $9.14 | $8.74 | $9.02 | $9.02 | 186,276 |
| 2020-01-16 | $8.80 | $9.01 | $8.53 | $8.71 | $8.71 | 79,994 |
| 2020-01-15 | $8.77 | $9.07 | $8.61 | $8.67 | $8.67 | 145,944 |
| 2020-01-14 | $8.71 | $8.99 | $8.60 | $8.81 | $8.81 | 76,756 |
| 2020-01-13 | $9.00 | $9.00 | $8.52 | $8.70 | $8.70 | 156,984 |
| 2020-01-10 | $8.85 | $8.85 | $8.35 | $8.58 | $8.58 | 194,740 |
| 2020-01-09 | $8.88 | $8.93 | $8.54 | $8.85 | $8.85 | 80,948 |
| 2020-01-08 | $8.47 | $8.88 | $8.35 | $8.86 | $8.86 | 66,556 |
| 2020-01-07 | $8.69 | $8.73 | $8.33 | $8.48 | $8.48 | 71,736 |
| 2020-01-06 | $8.51 | $8.86 | $8.34 | $8.69 | $8.69 | 52,355 |
| 2020-01-03 | $8.57 | $8.72 | $8.25 | $8.63 | $8.63 | 89,860 |
| 2020-01-02 | $8.87 | $9.01 | $8.18 | $8.77 | $8.77 | 122,925 |
| 2019-12-31 | $8.86 | $9.04 | $8.75 | $8.78 | $8.78 | 62,221 |
| 2019-12-30 | $8.97 | $8.97 | $8.59 | $8.85 | $8.85 | 79,087 |
| 2019-12-27 | $9.08 | $9.09 | $8.84 | $8.94 | $8.94 | 106,940 |
| 2019-12-26 | $9.41 | $9.44 | $9.02 | $9.05 | $9.05 | 138,926 |
| 2019-12-24 | $9.14 | $9.31 | $8.87 | $9.22 | $9.22 | 128,853 |
| 2019-12-23 | $7.95 | $9.07 | $7.85 | $9.04 | $9.04 | 204,285 |
| 2019-12-20 | $8.13 | $8.17 | $7.90 | $8.01 | $8.01 | 137,194 |
| 2019-12-19 | $8.21 | $8.25 | $8.00 | $8.04 | $8.04 | 75,652 |
| 2019-12-18 | $8.55 | $8.58 | $8.17 | $8.21 | $8.21 | 50,090 |
| 2019-12-17 | $8.53 | $8.69 | $8.38 | $8.50 | $8.50 | 90,341 |
| 2019-12-16 | $8.60 | $8.70 | $8.38 | $8.42 | $8.42 | 97,810 |
| 2019-12-13 | $8.85 | $8.94 | $8.33 | $8.51 | $8.51 | 81,353 |
| 2019-12-12 | $8.78 | $9.17 | $8.76 | $8.86 | $8.86 | 88,722 |
| 2019-12-11 | $8.66 | $9.05 | $8.57 | $8.77 | $8.77 | 124,961 |
| 2019-12-10 | $8.65 | $8.85 | $8.42 | $8.73 | $8.73 | 110,470 |
| 2019-12-09 | $8.68 | $9.18 | $8.65 | $8.69 | $8.69 | 198,433 |
| 2019-12-06 | $8.83 | $9.47 | $8.40 | $8.70 | $8.70 | 240,056 |
| 2019-12-05 | $7.35 | $8.83 | $7.25 | $8.81 | $8.81 | 271,210 |
| 2019-12-04 | $7.02 | $7.42 | $7.02 | $7.25 | $7.25 | 183,130 |
| 2019-12-03 | $7.18 | $7.27 | $7.00 | $7.10 | $7.10 | 69,410 |
| 2019-12-02 | $7.38 | $7.48 | $7.15 | $7.28 | $7.28 | 85,354 |
| 2019-11-29 | $7.18 | $7.56 | $7.18 | $7.29 | $7.29 | 41,964 |
| 2019-11-27 | $7.33 | $7.43 | $7.09 | $7.26 | $7.26 | 116,146 |
| 2019-11-26 | $7.24 | $7.67 | $7.23 | $7.31 | $7.31 | 137,291 |
| 2019-11-25 | $6.89 | $7.42 | $6.89 | $7.22 | $7.22 | 115,151 |
| 2019-11-22 | $7.10 | $7.19 | $6.86 | $6.91 | $6.91 | 148,025 |
| 2019-11-21 | $6.97 | $7.11 | $6.82 | $7.05 | $7.05 | 82,354 |
| 2019-11-20 | $6.85 | $7.04 | $6.76 | $6.95 | $6.95 | 101,402 |
| 2019-11-19 | $6.85 | $7.00 | $6.73 | $6.91 | $6.91 | 204,451 |
| 2019-11-18 | $6.89 | $6.89 | $6.61 | $6.79 | $6.79 | 75,000 |
| 2019-11-15 | $6.79 | $6.95 | $6.70 | $6.91 | $6.91 | 71,107 |
| 2019-11-14 | $6.75 | $6.94 | $6.74 | $6.75 | $6.75 | 55,811 |
| 2019-11-13 | $6.97 | $7.07 | $6.40 | $6.88 | $6.88 | 70,352 |
| 2019-11-12 | $6.95 | $7.17 | $6.90 | $7.01 | $7.01 | 88,001 |
| 2019-11-11 | $6.92 | $7.04 | $6.87 | $6.98 | $6.98 | 110,509 |
| 2019-11-08 | $5.35 | $7.20 | $5.35 | $6.97 | $6.97 | 186,707 |
| 2019-11-07 | $7.06 | $7.18 | $6.96 | $6.96 | $6.96 | 76,844 |
| 2019-11-06 | $7.23 | $7.27 | $6.83 | $6.99 | $6.99 | 88,247 |
| 2019-11-05 | $7.13 | $7.24 | $6.93 | $7.17 | $7.17 | 106,518 |
| 2019-11-04 | $6.98 | $7.19 | $6.86 | $7.12 | $7.12 | 92,760 |
| 2019-11-01 | $6.79 | $6.99 | $6.75 | $6.93 | $6.93 | 124,582 |
| 2019-10-31 | $6.73 | $6.83 | $6.51 | $6.72 | $6.72 | 67,531 |
| 2019-10-30 | $6.67 | $6.92 | $6.67 | $6.74 | $6.74 | 85,095 |
| 2019-10-29 | $6.71 | $6.83 | $6.55 | $6.70 | $6.70 | 119,056 |
| 2019-10-28 | $6.65 | $6.95 | $6.65 | $6.71 | $6.71 | 89,735 |
| 2019-10-25 | $6.32 | $6.68 | $6.29 | $6.64 | $6.64 | 57,960 |
| 2019-10-24 | $6.78 | $6.90 | $6.28 | $6.34 | $6.34 | 166,051 |
| 2019-10-23 | $6.45 | $6.99 | $6.42 | $6.76 | $6.76 | 197,064 |
| 2019-10-22 | $6.80 | $6.86 | $6.39 | $6.49 | $6.49 | 168,677 |
| 2019-10-21 | $6.64 | $6.91 | $6.52 | $6.77 | $6.77 | 150,458 |
| 2019-10-18 | $6.95 | $7.08 | $6.55 | $6.57 | $6.57 | 138,881 |
| 2019-10-17 | $6.71 | $7.06 | $6.64 | $6.95 | $6.95 | 181,042 |
| 2019-10-16 | $6.62 | $6.79 | $6.31 | $6.74 | $6.74 | 217,658 |
| 2019-10-15 | $6.40 | $6.82 | $6.29 | $6.65 | $6.65 | 158,869 |
| 2019-10-14 | $6.19 | $6.40 | $6.16 | $6.36 | $6.36 | 112,854 |
| 2019-10-11 | $5.96 | $6.35 | $5.90 | $6.20 | $6.20 | 319,697 |
| 2019-10-10 | $5.40 | $5.87 | $5.35 | $5.80 | $5.80 | 384,042 |
| 2019-10-09 | $6.22 | $6.29 | $5.41 | $5.43 | $5.43 | 306,366 |
| 2019-10-08 | $6.72 | $6.72 | $6.15 | $6.16 | $6.16 | 278,495 |
| 2019-10-07 | $7.07 | $7.41 | $6.26 | $6.83 | $6.83 | 573,610 |
| 2019-10-04 | $7.21 | $7.42 | $7.14 | $7.27 | $7.27 | 103,970 |
| 2019-10-03 | $6.96 | $7.32 | $6.78 | $7.20 | $7.20 | 153,652 |
| 2019-10-02 | $6.86 | $7.18 | $6.75 | $6.98 | $6.98 | 154,658 |
| 2019-10-01 | $7.50 | $7.66 | $6.90 | $6.91 | $6.91 | 188,596 |
| 2019-09-30 | $7.70 | $7.85 | $7.45 | $7.47 | $7.47 | 141,633 |
| 2019-09-27 | $7.84 | $7.92 | $7.50 | $7.74 | $7.74 | 164,572 |
| 2019-09-26 | $8.74 | $8.74 | $7.62 | $7.85 | $7.85 | 253,953 |
| 2019-09-25 | $8.78 | $8.90 | $8.61 | $8.77 | $8.77 | 151,989 |
| 2019-09-24 | $8.76 | $8.80 | $8.42 | $8.78 | $8.78 | 151,354 |
| 2019-09-23 | $8.70 | $8.94 | $8.57 | $8.81 | $8.81 | 207,819 |
| 2019-09-20 | $8.71 | $8.82 | $8.40 | $8.70 | $8.70 | 322,520 |
| 2019-09-19 | $8.82 | $8.87 | $8.70 | $8.71 | $8.71 | 188,858 |
| 2019-09-18 | $8.84 | $8.90 | $8.63 | $8.86 | $8.86 | 52,444 |
| 2019-09-17 | $8.75 | $8.90 | $8.55 | $8.81 | $8.81 | 80,116 |
| 2019-09-16 | $8.70 | $8.94 | $8.64 | $8.75 | $8.75 | 109,228 |
| 2019-09-13 | $9.07 | $9.07 | $8.66 | $8.76 | $8.76 | 88,130 |
| 2019-09-12 | $9.15 | $9.20 | $8.95 | $9.06 | $9.06 | 69,103 |
| 2019-09-11 | $8.67 | $9.21 | $8.67 | $9.10 | $9.10 | 118,854 |
| 2019-09-10 | $8.80 | $9.17 | $8.66 | $8.95 | $8.95 | 116,971 |
| 2019-09-09 | $8.94 | $9.13 | $8.67 | $8.82 | $8.82 | 98,168 |
| 2019-09-06 | $9.13 | $9.28 | $8.80 | $8.87 | $8.87 | 114,984 |
| 2019-09-05 | $8.79 | $9.15 | $8.77 | $9.08 | $9.08 | 84,046 |
| 2019-09-04 | $8.41 | $8.75 | $8.24 | $8.69 | $8.69 | 213,475 |
| 2019-09-03 | $8.40 | $8.50 | $7.82 | $8.38 | $8.38 | 167,932 |
| 2019-08-30 | $8.37 | $8.56 | $8.28 | $8.41 | $8.41 | 178,653 |
| 2019-08-29 | $8.52 | $8.59 | $8.29 | $8.37 | $8.37 | 99,109 |
| 2019-08-28 | $8.72 | $8.81 | $8.23 | $8.42 | $8.42 | 157,244 |
| 2019-08-27 | $9.14 | $9.24 | $8.64 | $8.77 | $8.77 | 210,359 |
| 2019-08-26 | $9.19 | $9.27 | $8.93 | $9.07 | $9.07 | 132,052 |
| 2019-08-23 | $9.71 | $9.76 | $9.09 | $9.17 | $9.17 | 121,536 |
| 2019-08-22 | $10.11 | $10.11 | $9.61 | $9.75 | $9.75 | 111,959 |
| 2019-08-21 | $10.25 | $10.25 | $9.97 | $10.01 | $10.01 | 60,025 |
| 2019-08-20 | $10.02 | $10.43 | $9.92 | $10.13 | $10.13 | 202,291 |
| 2019-08-19 | $10.66 | $10.66 | $10.00 | $10.09 | $10.09 | 229,078 |
| 2019-08-16 | $10.15 | $10.40 | $9.90 | $10.23 | $10.23 | 181,340 |
| 2019-08-15 | $10.24 | $10.40 | $9.85 | $10.00 | $10.00 | 82,977 |
| 2019-08-14 | $10.61 | $10.78 | $9.52 | $10.22 | $10.22 | 247,521 |
| 2019-08-13 | $9.91 | $11.11 | $9.91 | $10.76 | $10.76 | 361,822 |
| 2019-08-12 | $9.88 | $10.38 | $9.71 | $9.93 | $9.93 | 107,079 |
| 2019-08-09 | $10.04 | $10.12 | $9.68 | $9.89 | $9.89 | 109,698 |
| 2019-08-08 | $8.41 | $10.68 | $8.00 | $10.11 | $10.11 | 357,394 |
| 2019-08-07 | $9.02 | $9.58 | $8.90 | $9.51 | $9.51 | 87,770 |
| 2019-08-06 | $8.83 | $9.30 | $8.61 | $9.14 | $9.14 | 90,724 |
| 2019-08-05 | $8.63 | $8.87 | $8.12 | $8.79 | $8.79 | 174,262 |
| 2019-08-02 | $9.27 | $9.50 | $8.88 | $9.11 | $9.11 | 99,499 |
| 2019-08-01 | $9.86 | $10.17 | $9.38 | $9.55 | $9.55 | 162,632 |
| 2019-07-31 | $9.49 | $9.90 | $9.41 | $9.60 | $9.60 | 225,906 |
| 2019-07-30 | $8.90 | $9.43 | $8.89 | $9.32 | $9.32 | 158,017 |
| 2019-07-29 | $9.00 | $9.07 | $8.72 | $9.03 | $9.03 | 67,601 |
| 2019-07-26 | $8.74 | $9.05 | $8.54 | $9.00 | $9.00 | 126,594 |
| 2019-07-25 | $9.16 | $9.19 | $8.64 | $8.65 | $8.65 | 100,663 |
| 2019-07-24 | $8.99 | $9.43 | $8.85 | $9.21 | $9.21 | 108,596 |
| 2019-07-23 | $9.12 | $9.12 | $8.85 | $9.06 | $9.06 | 77,155 |
| 2019-07-22 | $9.12 | $9.22 | $9.01 | $9.09 | $9.09 | 53,113 |
| 2019-07-19 | $9.02 | $9.24 | $8.94 | $9.09 | $9.09 | 49,192 |
| 2019-07-18 | $9.12 | $9.27 | $8.91 | $9.04 | $9.04 | 101,432 |
| 2019-07-17 | $9.09 | $9.27 | $8.98 | $9.16 | $9.16 | 44,666 |
| 2019-07-16 | $8.97 | $9.21 | $8.86 | $9.10 | $9.10 | 64,377 |
| 2019-07-15 | $9.10 | $9.10 | $8.74 | $8.98 | $8.98 | 82,250 |
| 2019-07-12 | $8.91 | $9.08 | $8.63 | $8.99 | $8.99 | 132,877 |
| 2019-07-11 | $9.32 | $9.32 | $8.75 | $8.87 | $8.87 | 104,908 |
| 2019-07-10 | $9.49 | $9.55 | $9.11 | $9.29 | $9.29 | 169,281 |
| 2019-07-09 | $9.13 | $9.58 | $8.91 | $9.44 | $9.44 | 85,147 |
| 2019-07-08 | $9.23 | $9.27 | $8.75 | $9.11 | $9.11 | 197,158 |
| 2019-07-05 | $9.06 | $9.49 | $8.95 | $9.31 | $9.31 | 101,750 |
| 2019-07-03 | $9.00 | $9.20 | $8.97 | $9.15 | $9.15 | 59,703 |
| 2019-07-02 | $9.05 | $9.23 | $8.78 | $9.03 | $9.03 | 182,923 |
| 2019-07-01 | $9.40 | $9.40 | $8.87 | $9.03 | $9.03 | 187,994 |
| 2019-06-28 | $9.10 | $9.66 | $9.10 | $9.31 | $9.31 | 1,041,009 |
| 2019-06-27 | $8.52 | $9.45 | $8.52 | $9.05 | $9.05 | 209,196 |
| 2019-06-26 | $8.49 | $8.70 | $8.35 | $8.51 | $8.51 | 141,833 |
| 2019-06-25 | $8.49 | $8.56 | $8.39 | $8.44 | $8.44 | 130,292 |
| 2019-06-24 | $8.75 | $8.75 | $8.46 | $8.49 | $8.49 | 125,747 |
| 2019-06-21 | $8.73 | $8.77 | $8.46 | $8.64 | $8.64 | 154,426 |
| 2019-06-20 | $9.22 | $9.27 | $8.56 | $8.78 | $8.78 | 150,457 |
| 2019-06-19 | $9.00 | $9.25 | $8.90 | $9.05 | $9.05 | 149,764 |
| 2019-06-18 | $8.77 | $9.28 | $8.75 | $9.03 | $9.03 | 147,922 |
| 2019-06-17 | $7.83 | $8.78 | $7.71 | $8.68 | $8.68 | 319,758 |
| 2019-06-14 | $7.66 | $7.90 | $7.47 | $7.71 | $7.71 | 66,107 |
| 2019-06-13 | $7.89 | $7.95 | $7.47 | $7.66 | $7.66 | 87,708 |
| 2019-06-12 | $7.56 | $7.97 | $7.37 | $7.86 | $7.86 | 55,881 |
| 2019-06-11 | $7.95 | $7.97 | $7.41 | $7.55 | $7.55 | 131,699 |
| 2019-06-10 | $7.66 | $7.98 | $7.65 | $7.88 | $7.88 | 79,044 |
| 2019-06-07 | $7.32 | $7.66 | $7.26 | $7.59 | $7.59 | 68,459 |
| 2019-06-06 | $7.43 | $7.50 | $7.20 | $7.32 | $7.32 | 114,909 |
| 2019-06-05 | $7.75 | $7.75 | $7.34 | $7.44 | $7.44 | 81,142 |
| 2019-06-04 | $7.40 | $7.75 | $7.34 | $7.70 | $7.70 | 132,021 |
| 2019-06-03 | $7.26 | $7.39 | $7.18 | $7.37 | $7.37 | 94,298 |
| 2019-05-31 | $7.72 | $7.81 | $7.26 | $7.30 | $7.30 | 84,277 |
| 2019-05-30 | $8.00 | $8.30 | $7.67 | $7.82 | $7.82 | 179,817 |
| 2019-05-29 | $7.18 | $8.16 | $7.13 | $7.99 | $7.99 | 252,761 |
| 2019-05-28 | $7.56 | $7.56 | $7.20 | $7.28 | $7.28 | 129,487 |
| 2019-05-24 | $7.31 | $7.70 | $7.31 | $7.55 | $7.55 | 80,657 |
| 2019-05-23 | $7.23 | $7.37 | $6.85 | $7.32 | $7.32 | 83,176 |
| 2019-05-22 | $7.28 | $7.47 | $7.17 | $7.32 | $7.32 | 55,546 |
| 2019-05-21 | $7.36 | $7.61 | $7.21 | $7.32 | $7.32 | 77,760 |
| 2019-05-20 | $7.28 | $7.35 | $6.94 | $7.15 | $7.15 | 134,994 |
| 2019-05-17 | $7.40 | $7.64 | $6.91 | $7.36 | $7.36 | 178,599 |
| 2019-05-16 | $7.45 | $7.56 | $7.22 | $7.50 | $7.50 | 103,419 |
| 2019-05-15 | $7.46 | $7.72 | $7.14 | $7.53 | $7.53 | 108,750 |
| 2019-05-14 | $7.51 | $7.79 | $7.38 | $7.67 | $7.67 | 184,672 |
| 2019-05-13 | $7.43 | $7.60 | $6.95 | $7.32 | $7.32 | 131,741 |
| 2019-05-10 | $7.68 | $7.76 | $7.30 | $7.60 | $7.60 | 130,237 |
| 2019-05-09 | $7.80 | $7.91 | $7.40 | $7.67 | $7.67 | 144,824 |
| 2019-05-08 | $7.81 | $8.03 | $7.79 | $7.90 | $7.90 | 296,603 |
| 2019-05-07 | $7.50 | $8.00 | $7.30 | $7.81 | $7.81 | 548,536 |
| 2019-05-06 | $6.98 | $7.56 | $6.81 | $7.36 | $7.36 | 200,097 |
| 2019-05-03 | $6.98 | $7.33 | $6.85 | $7.16 | $7.16 | 133,961 |
| 2019-05-02 | $7.17 | $7.22 | $6.73 | $6.90 | $6.90 | 207,746 |
| 2019-05-01 | $7.16 | $7.34 | $7.01 | $7.22 | $7.22 | 108,686 |
| 2019-04-30 | $7.17 | $7.31 | $6.68 | $7.15 | $7.15 | 191,339 |
| 2019-04-29 | $7.09 | $7.41 | $7.03 | $7.16 | $7.16 | 141,413 |
| 2019-04-26 | $6.81 | $7.15 | $6.81 | $7.09 | $7.09 | 256,943 |
| 2019-04-25 | $6.91 | $6.94 | $6.77 | $6.84 | $6.84 | 154,642 |
| 2019-04-24 | $6.82 | $7.00 | $6.68 | $6.99 | $6.99 | 144,202 |
| 2019-04-23 | $6.38 | $7.07 | $6.38 | $6.96 | $6.96 | 258,893 |
| 2019-04-22 | $6.30 | $6.39 | $6.11 | $6.35 | $6.35 | 92,136 |
| 2019-04-18 | $6.31 | $6.37 | $6.11 | $6.29 | $6.29 | 143,340 |
| 2019-04-17 | $6.31 | $6.31 | $6.01 | $6.27 | $6.27 | 113,890 |
| 2019-04-16 | $6.17 | $6.38 | $6.08 | $6.26 | $6.26 | 88,481 |
| 2019-04-15 | $6.27 | $6.27 | $5.94 | $6.13 | $6.13 | 170,725 |
| 2019-04-12 | $6.72 | $6.85 | $6.08 | $6.26 | $6.26 | 230,988 |
| 2019-04-11 | $6.25 | $7.22 | $6.25 | $6.68 | $6.68 | 595,447 |
| 2019-04-10 | $5.76 | $6.31 | $5.74 | $6.30 | $6.30 | 208,722 |
| 2019-04-09 | $5.77 | $5.82 | $5.62 | $5.72 | $5.72 | 134,238 |
| 2019-04-08 | $6.00 | $6.00 | $5.66 | $5.77 | $5.77 | 100,135 |
| 2019-04-05 | $5.64 | $6.24 | $5.60 | $5.97 | $5.97 | 199,187 |
| 2019-04-04 | $5.29 | $5.74 | $5.20 | $5.62 | $5.62 | 205,839 |
| 2019-04-03 | $5.22 | $5.46 | $5.17 | $5.28 | $5.28 | 318,351 |
| 2019-04-02 | $4.90 | $5.23 | $4.85 | $5.15 | $5.15 | 233,627 |
| 2019-04-01 | $5.32 | $5.43 | $4.82 | $4.90 | $4.90 | 391,989 |
| 2019-03-29 | $5.39 | $5.55 | $5.11 | $5.25 | $5.25 | 149,571 |
| 2019-03-28 | $5.34 | $5.55 | $5.32 | $5.34 | $5.34 | 248,723 |
| 2019-03-27 | $5.07 | $5.96 | $4.97 | $5.34 | $5.34 | 1,311,198 |
| 2019-03-26 | $4.89 | $4.92 | $4.58 | $4.60 | $4.60 | 94,735 |
| 2019-03-25 | $4.83 | $4.89 | $4.60 | $4.85 | $4.85 | 131,094 |
| 2019-03-22 | $4.86 | $4.91 | $4.52 | $4.69 | $4.69 | 206,866 |
| 2019-03-21 | $5.02 | $5.11 | $4.87 | $4.89 | $4.89 | 106,574 |
| 2019-03-20 | $5.14 | $5.15 | $5.00 | $5.06 | $5.06 | 151,918 |
| 2019-03-19 | $5.23 | $5.28 | $5.05 | $5.11 | $5.11 | 162,739 |
| 2019-03-18 | $5.10 | $5.33 | $5.05 | $5.18 | $5.18 | 115,274 |
| 2019-03-15 | $5.16 | $5.32 | $4.98 | $5.12 | $5.12 | 213,417 |
| 2019-03-14 | $5.25 | $5.30 | $5.03 | $5.15 | $5.15 | 121,909 |
| 2019-03-13 | $5.50 | $5.58 | $5.22 | $5.24 | $5.24 | 190,980 |
| 2019-03-12 | $5.26 | $5.73 | $5.11 | $5.54 | $5.54 | 232,280 |
| 2019-03-11 | $5.47 | $5.61 | $5.15 | $5.24 | $5.24 | 160,852 |
| 2019-03-08 | $5.25 | $6.10 | $5.25 | $5.39 | $5.39 | 396,316 |
| 2019-03-07 | $6.06 | $6.33 | $5.96 | $6.27 | $6.27 | 134,656 |
| 2019-03-06 | $6.85 | $6.85 | $6.12 | $6.23 | $6.23 | 102,260 |
| 2019-03-05 | $6.79 | $7.12 | $6.79 | $6.84 | $6.84 | 113,974 |
| 2019-03-04 | $6.41 | $6.87 | $6.33 | $6.86 | $6.86 | 183,460 |
| 2019-03-01 | $6.23 | $6.47 | $6.19 | $6.34 | $6.34 | 182,913 |
| 2019-02-28 | $6.17 | $6.32 | $6.05 | $6.17 | $6.17 | 112,551 |
| 2019-02-27 | $6.21 | $6.28 | $6.11 | $6.16 | $6.16 | 103,446 |
| 2019-02-26 | $6.24 | $6.43 | $6.19 | $6.26 | $6.26 | 113,501 |
| 2019-02-25 | $6.43 | $6.72 | $6.23 | $6.28 | $6.28 | 123,825 |
| 2019-02-22 | $6.27 | $6.43 | $6.19 | $6.31 | $6.31 | 48,743 |
| 2019-02-21 | $6.12 | $6.42 | $6.10 | $6.23 | $6.23 | 72,881 |
| 2019-02-20 | $6.33 | $6.42 | $6.10 | $6.13 | $6.13 | 67,784 |
| 2019-02-19 | $6.36 | $6.54 | $6.28 | $6.30 | $6.30 | 62,347 |
| 2019-02-15 | $6.10 | $6.42 | $6.04 | $6.39 | $6.39 | 82,947 |
| 2019-02-14 | $6.04 | $6.12 | $5.94 | $6.05 | $6.05 | 65,466 |
| 2019-02-13 | $6.09 | $6.13 | $5.98 | $6.08 | $6.08 | 50,557 |
| 2019-02-12 | $6.12 | $6.22 | $6.02 | $6.05 | $6.05 | 60,934 |
| 2019-02-11 | $6.05 | $6.07 | $5.93 | $6.04 | $6.04 | 68,170 |
| 2019-02-08 | $6.25 | $6.37 | $5.93 | $6.00 | $6.00 | 92,832 |
| 2019-02-07 | $6.33 | $6.51 | $6.06 | $6.29 | $6.29 | 175,054 |
| 2019-02-06 | $6.10 | $6.56 | $6.10 | $6.38 | $6.38 | 154,215 |
| 2019-02-05 | $5.74 | $6.22 | $5.66 | $6.12 | $6.12 | 167,337 |
| 2019-02-04 | $5.77 | $5.80 | $5.60 | $5.71 | $5.71 | 86,030 |
| 2019-02-01 | $5.60 | $5.76 | $5.52 | $5.75 | $5.75 | 112,899 |
| 2019-01-31 | $5.40 | $5.70 | $5.35 | $5.60 | $5.60 | 92,357 |
| 2019-01-30 | $5.28 | $5.52 | $5.12 | $5.46 | $5.46 | 92,833 |
| 2019-01-29 | $5.19 | $5.40 | $5.17 | $5.27 | $5.27 | 98,302 |
| 2019-01-28 | $5.37 | $5.37 | $5.12 | $5.17 | $5.17 | 169,083 |
| 2019-01-25 | $5.25 | $5.58 | $5.23 | $5.44 | $5.44 | 94,681 |
| 2019-01-24 | $5.17 | $5.35 | $5.13 | $5.19 | $5.19 | 118,974 |
| 2019-01-23 | $5.33 | $5.67 | $5.16 | $5.18 | $5.18 | 178,992 |
| 2019-01-22 | $5.72 | $5.75 | $5.24 | $5.28 | $5.28 | 155,739 |
| 2019-01-18 | $6.05 | $6.14 | $5.75 | $5.78 | $5.78 | 124,936 |
| 2019-01-17 | $6.45 | $6.58 | $6.01 | $6.04 | $6.04 | 190,810 |
| 2019-01-16 | $6.35 | $6.60 | $6.27 | $6.48 | $6.48 | 144,843 |
| 2019-01-15 | $6.29 | $6.42 | $6.13 | $6.34 | $6.34 | 137,431 |
| 2019-01-14 | $6.40 | $6.46 | $6.09 | $6.30 | $6.30 | 152,200 |
| 2019-01-11 | $5.88 | $6.68 | $5.68 | $6.53 | $6.53 | 386,453 |
| 2019-01-10 | $5.70 | $5.88 | $5.69 | $5.82 | $5.82 | 136,366 |
| 2019-01-09 | $5.80 | $5.88 | $5.60 | $5.71 | $5.71 | 93,590 |
| 2019-01-08 | $5.73 | $5.89 | $5.49 | $5.79 | $5.79 | 161,291 |
| 2019-01-07 | $5.20 | $5.68 | $5.20 | $5.64 | $5.64 | 341,741 |
| 2019-01-04 | $4.45 | $5.10 | $4.41 | $4.94 | $4.94 | 276,465 |
| 2019-01-03 | $4.44 | $4.63 | $4.24 | $4.26 | $4.26 | 129,983 |
| 2019-01-02 | $4.48 | $4.65 | $4.31 | $4.45 | $4.45 | 132,763 |
| 2018-12-31 | $4.05 | $4.48 | $4.04 | $4.45 | $4.45 | 244,105 |
| 2018-12-28 | $3.94 | $4.19 | $3.87 | $4.04 | $4.04 | 125,161 |
| 2018-12-27 | $3.72 | $3.92 | $3.57 | $3.91 | $3.91 | 418,304 |
| 2018-12-26 | $3.51 | $3.86 | $3.39 | $3.80 | $3.80 | 160,522 |
| 2018-12-24 | $3.55 | $3.83 | $3.47 | $3.60 | $3.60 | 144,784 |
| 2018-12-21 | $4.20 | $4.20 | $3.57 | $3.63 | $3.63 | 564,065 |
| 2018-12-20 | $4.13 | $4.29 | $3.86 | $4.20 | $4.20 | 359,801 |
| 2018-12-19 | $4.65 | $4.73 | $4.11 | $4.16 | $4.16 | 283,513 |
| 2018-12-18 | $4.80 | $4.91 | $4.58 | $4.67 | $4.67 | 680,788 |
| 2018-12-17 | $4.79 | $4.99 | $4.75 | $4.80 | $4.80 | 410,226 |
| 2018-12-14 | $4.82 | $4.92 | $4.78 | $4.91 | $4.91 | 328,814 |
| 2018-12-13 | $4.92 | $5.01 | $4.73 | $4.88 | $4.88 | 242,850 |
| 2018-12-12 | $4.79 | $5.05 | $4.71 | $4.89 | $4.89 | 262,677 |
| 2018-12-11 | $4.92 | $5.01 | $4.64 | $4.72 | $4.72 | 128,977 |
| 2018-12-10 | $4.78 | $5.00 | $4.61 | $4.83 | $4.83 | 116,929 |
| 2018-12-07 | $4.76 | $4.92 | $4.65 | $4.77 | $4.77 | 175,563 |
| 2018-12-06 | $4.77 | $5.00 | $4.66 | $4.76 | $4.76 | 188,517 |
| 2018-12-04 | $5.39 | $5.60 | $4.73 | $4.94 | $4.94 | 436,750 |
| 2018-12-03 | $5.25 | $5.60 | $5.16 | $5.45 | $5.45 | 253,764 |
| 2018-11-30 | $5.04 | $5.19 | $4.96 | $5.10 | $5.10 | 139,441 |
| 2018-11-29 | $5.10 | $5.27 | $5.00 | $5.03 | $5.03 | 399,610 |
| 2018-11-28 | $4.91 | $5.09 | $4.70 | $5.08 | $5.08 | 372,145 |
| 2018-11-27 | $5.15 | $5.35 | $4.84 | $4.89 | $4.89 | 235,203 |
| 2018-11-26 | $4.99 | $5.16 | $4.86 | $5.11 | $5.11 | 208,197 |
| 2018-11-23 | $4.90 | $5.08 | $4.80 | $4.90 | $4.90 | 118,372 |
| 2018-11-21 | $4.79 | $5.09 | $4.68 | $4.97 | $4.97 | 168,452 |
| 2018-11-20 | $4.68 | $5.14 | $4.64 | $4.72 | $4.72 | 265,468 |
| 2018-11-19 | $4.85 | $4.89 | $4.42 | $4.68 | $4.68 | 410,778 |
| 2018-11-16 | $4.97 | $5.04 | $4.66 | $4.93 | $4.93 | 190,378 |
| 2018-11-15 | $4.82 | $5.04 | $4.64 | $4.92 | $4.92 | 140,798 |
| 2018-11-14 | $5.27 | $5.33 | $4.82 | $4.84 | $4.84 | 184,264 |
| 2018-11-13 | $5.45 | $5.55 | $5.11 | $5.20 | $5.20 | 157,155 |
| 2018-11-12 | $5.44 | $5.51 | $5.14 | $5.40 | $5.40 | 189,185 |
| 2018-11-09 | $5.51 | $5.55 | $5.14 | $5.42 | $5.42 | 285,165 |
| 2018-11-08 | $5.44 | $5.69 | $5.33 | $5.47 | $5.47 | 223,653 |
| 2018-11-07 | $5.30 | $5.45 | $5.16 | $5.40 | $5.40 | 196,188 |
| 2018-11-06 | $5.31 | $5.75 | $4.77 | $5.23 | $5.23 | 578,025 |
| 2018-11-05 | $5.09 | $5.20 | $4.78 | $4.86 | $4.86 | 248,004 |
| 2018-11-02 | $5.00 | $5.35 | $4.89 | $5.12 | $5.12 | 203,704 |
| 2018-11-01 | $4.83 | $5.17 | $4.73 | $4.99 | $4.99 | 416,637 |
| 2018-10-31 | $4.86 | $4.86 | $4.44 | $4.81 | $4.81 | 376,130 |
| 2018-10-30 | $4.61 | $4.94 | $4.61 | $4.77 | $4.77 | 255,091 |
| 2018-10-29 | $4.93 | $5.00 | $4.36 | $4.61 | $4.61 | 662,125 |
| 2018-10-26 | $4.94 | $5.17 | $4.50 | $5.01 | $5.01 | 1,618,124 |
| 2018-10-25 | $6.01 | $6.12 | $5.88 | $6.04 | $6.04 | 387,809 |
| 2018-10-24 | $6.50 | $6.50 | $5.88 | $5.91 | $5.91 | 285,193 |
| 2018-10-23 | $6.55 | $6.90 | $6.37 | $6.55 | $6.55 | 468,491 |
| 2018-10-22 | $7.25 | $7.25 | $5.70 | $6.80 | $6.80 | 938,595 |
| 2018-10-19 | $7.23 | $7.60 | $7.09 | $7.29 | $7.29 | 287,841 |
| 2018-10-18 | $7.27 | $7.32 | $7.08 | $7.23 | $7.23 | 201,046 |
| 2018-10-17 | $7.02 | $7.36 | $6.91 | $7.27 | $7.27 | 151,907 |
| 2018-10-16 | $6.67 | $7.04 | $6.56 | $7.01 | $7.01 | 224,052 |
| 2018-10-15 | $6.47 | $6.76 | $6.22 | $6.60 | $6.60 | 213,849 |
| 2018-10-12 | $6.69 | $6.75 | $6.30 | $6.39 | $6.39 | 210,442 |
| 2018-10-11 | $6.55 | $6.81 | $6.10 | $6.56 | $6.56 | 344,955 |
| 2018-10-10 | $7.02 | $7.08 | $6.53 | $6.58 | $6.58 | 381,382 |
| 2018-10-09 | $7.34 | $7.38 | $6.95 | $7.01 | $7.01 | 342,847 |
| 2018-10-08 | $7.74 | $7.81 | $7.11 | $7.35 | $7.35 | 394,830 |
| 2018-10-05 | $7.83 | $8.10 | $7.52 | $7.70 | $7.70 | 197,705 |
| 2018-10-04 | $7.99 | $8.00 | $7.66 | $7.83 | $7.83 | 203,647 |
| 2018-10-03 | $7.98 | $8.21 | $7.82 | $8.01 | $8.01 | 221,402 |
| 2018-10-02 | $8.47 | $8.57 | $7.76 | $7.98 | $7.98 | 442,634 |
| 2018-10-01 | $8.37 | $9.15 | $7.72 | $8.42 | $8.42 | 1,101,566 |
| 2018-09-28 | $7.12 | $8.24 | $6.96 | $8.08 | $8.08 | 1,526,668 |
| 2018-09-27 | $6.97 | $7.16 | $6.65 | $7.14 | $7.14 | 380,785 |
| 2018-09-26 | $7.11 | $7.35 | $6.81 | $6.95 | $6.95 | 422,283 |
| 2018-09-25 | $6.65 | $7.29 | $6.50 | $7.11 | $7.11 | 655,794 |
| 2018-09-24 | $6.78 | $7.32 | $6.70 | $7.23 | $7.23 | 569,966 |
| 2018-09-21 | $7.15 | $7.34 | $6.48 | $6.77 | $6.77 | 609,092 |
| 2018-09-20 | $6.96 | $7.22 | $6.80 | $7.15 | $7.15 | 233,247 |
| 2018-09-19 | $6.97 | $7.14 | $6.86 | $6.93 | $6.93 | 175,061 |
| 2018-09-18 | $6.91 | $7.02 | $6.76 | $6.96 | $6.96 | 162,686 |
| 2018-09-17 | $6.94 | $7.18 | $6.77 | $6.91 | $6.91 | 286,191 |
| 2018-09-14 | $6.60 | $6.96 | $6.55 | $6.93 | $6.93 | 361,370 |
| 2018-09-13 | $6.40 | $6.90 | $6.32 | $6.61 | $6.61 | 270,044 |
| 2018-09-12 | $7.16 | $7.25 | $6.42 | $6.45 | $6.45 | 360,821 |
| 2018-09-11 | $6.92 | $7.34 | $6.90 | $7.15 | $7.15 | 222,416 |
| 2018-09-10 | $7.05 | $7.07 | $6.67 | $6.89 | $6.89 | 222,635 |
| 2018-09-07 | $7.13 | $7.24 | $6.99 | $7.04 | $7.04 | 134,679 |
| 2018-09-06 | $7.48 | $7.48 | $7.01 | $7.18 | $7.18 | 221,850 |
| 2018-09-05 | $7.48 | $7.58 | $7.16 | $7.50 | $7.50 | 197,298 |
| 2018-09-04 | $7.73 | $7.75 | $7.39 | $7.47 | $7.47 | 242,550 |
| 2018-08-31 | $7.85 | $7.99 | $7.56 | $7.76 | $7.76 | 285,137 |
| 2018-08-30 | $7.74 | $8.13 | $7.73 | $7.83 | $7.83 | 475,099 |
| 2018-08-29 | $7.30 | $7.78 | $7.30 | $7.74 | $7.74 | 449,551 |
| 2018-08-28 | $7.24 | $7.35 | $7.17 | $7.34 | $7.34 | 292,204 |
| 2018-08-27 | $7.20 | $7.32 | $7.12 | $7.22 | $7.22 | 200,236 |
| 2018-08-24 | $7.20 | $7.28 | $7.06 | $7.16 | $7.16 | 142,328 |
| 2018-08-23 | $7.21 | $7.30 | $7.06 | $7.19 | $7.19 | 135,264 |
| 2018-08-22 | $7.18 | $7.33 | $7.10 | $7.25 | $7.25 | 150,386 |
| 2018-08-21 | $7.00 | $7.30 | $7.00 | $7.20 | $7.20 | 191,216 |
| 2018-08-20 | $7.17 | $7.23 | $6.84 | $6.98 | $6.98 | 378,833 |
| 2018-08-17 | $7.23 | $7.25 | $6.84 | $7.18 | $7.18 | 436,849 |
| 2018-08-16 | $7.20 | $7.34 | $7.07 | $7.27 | $7.27 | 165,294 |
| 2018-08-15 | $7.26 | $7.36 | $7.04 | $7.20 | $7.20 | 275,017 |
| 2018-08-14 | $7.22 | $7.47 | $7.14 | $7.34 | $7.34 | 200,797 |
| 2018-08-13 | $7.04 | $7.44 | $7.00 | $7.23 | $7.23 | 216,633 |
| 2018-08-10 | $7.33 | $7.56 | $7.02 | $7.04 | $7.04 | 205,962 |
| 2018-08-09 | $7.42 | $7.94 | $7.26 | $7.35 | $7.35 | 513,692 |
| 2018-08-08 | $6.75 | $7.48 | $6.75 | $7.39 | $7.39 | 475,995 |
| 2018-08-07 | $6.65 | $6.78 | $6.43 | $6.65 | $6.65 | 139,328 |
| 2018-08-06 | $6.40 | $6.68 | $6.10 | $6.60 | $6.60 | 237,733 |
| 2018-08-03 | $6.38 | $6.64 | $6.27 | $6.33 | $6.33 | 186,989 |
| 2018-08-02 | $6.71 | $6.71 | $6.28 | $6.37 | $6.37 | 358,722 |
| 2018-08-01 | $6.75 | $6.97 | $6.65 | $6.72 | $6.72 | 181,405 |
| 2018-07-31 | $6.58 | $6.88 | $6.57 | $6.74 | $6.74 | 207,674 |
| 2018-07-30 | $6.63 | $6.75 | $6.33 | $6.59 | $6.59 | 268,818 |
| 2018-07-27 | $7.08 | $7.08 | $6.65 | $6.73 | $6.73 | 436,024 |
| 2018-07-26 | $7.20 | $7.20 | $6.85 | $7.05 | $7.05 | 231,033 |
| 2018-07-25 | $7.17 | $7.40 | $7.11 | $7.22 | $7.22 | 274,568 |
| 2018-07-24 | $7.54 | $7.60 | $7.10 | $7.17 | $7.17 | 217,266 |
| 2018-07-23 | $7.51 | $7.70 | $7.33 | $7.47 | $7.47 | 469,901 |
| 2018-07-20 | $7.21 | $7.61 | $7.21 | $7.49 | $7.49 | 583,289 |
| 2018-07-19 | $7.23 | $7.33 | $7.07 | $7.24 | $7.24 | 152,342 |
| 2018-07-18 | $7.35 | $7.35 | $7.06 | $7.27 | $7.27 | 197,652 |
| 2018-07-17 | $7.37 | $7.62 | $7.32 | $7.36 | $7.36 | 198,928 |
| 2018-07-16 | $7.32 | $7.39 | $7.16 | $7.35 | $7.35 | 214,072 |
| 2018-07-13 | $7.30 | $7.37 | $7.16 | $7.31 | $7.31 | 258,569 |
| 2018-07-12 | $7.50 | $7.54 | $7.20 | $7.25 | $7.25 | 412,284 |
| 2018-07-11 | $7.10 | $7.22 | $7.05 | $7.10 | $7.10 | 191,219 |
| 2018-07-10 | $7.25 | $7.48 | $7.08 | $7.16 | $7.16 | 251,195 |
| 2018-07-09 | $7.48 | $7.55 | $6.91 | $7.16 | $7.16 | 351,759 |
| 2018-07-06 | $7.13 | $7.43 | $7.13 | $7.33 | $7.33 | 299,368 |
| 2018-07-05 | $7.10 | $7.23 | $6.95 | $7.09 | $7.09 | 389,213 |
| 2018-07-03 | $7.05 | $7.15 | $6.80 | $7.10 | $7.10 | 179,648 |
| 2018-07-02 | $7.03 | $7.19 | $6.71 | $7.05 | $7.05 | 418,625 |
| 2018-06-29 | $7.00 | $7.19 | $6.92 | $7.02 | $7.02 | 307,966 |
| 2018-06-28 | $7.02 | $7.14 | $6.61 | $6.93 | $6.93 | 387,188 |
| 2018-06-27 | $7.60 | $7.65 | $6.97 | $7.04 | $7.04 | 274,821 |
| 2018-06-26 | $7.44 | $7.66 | $7.31 | $7.60 | $7.60 | 219,197 |
| 2018-06-25 | $7.66 | $7.91 | $7.40 | $7.44 | $7.44 | 269,672 |
| 2018-06-22 | $7.85 | $7.86 | $7.55 | $7.68 | $7.68 | 789,692 |
| 2018-06-21 | $8.20 | $8.27 | $7.76 | $7.78 | $7.78 | 350,104 |
| 2018-06-20 | $8.37 | $8.50 | $8.08 | $8.22 | $8.22 | 209,330 |
| 2018-06-19 | $8.35 | $8.70 | $8.31 | $8.36 | $8.36 | 232,871 |
| 2018-06-18 | $8.56 | $8.84 | $8.25 | $8.39 | $8.39 | 313,450 |
| 2018-06-15 | $8.30 | $8.74 | $8.21 | $8.60 | $8.60 | 538,239 |
| 2018-06-14 | $8.29 | $8.41 | $8.01 | $8.34 | $8.34 | 169,452 |
| 2018-06-13 | $8.38 | $8.46 | $8.16 | $8.27 | $8.27 | 198,067 |
| 2018-06-12 | $8.21 | $8.47 | $8.15 | $8.40 | $8.40 | 297,791 |
| 2018-06-11 | $8.13 | $8.31 | $8.08 | $8.16 | $8.16 | 186,161 |
| 2018-06-08 | $7.81 | $8.14 | $7.81 | $8.11 | $8.11 | 167,357 |
| 2018-06-07 | $7.91 | $8.17 | $7.77 | $7.84 | $7.84 | 180,938 |
| 2018-06-06 | $7.78 | $8.03 | $7.64 | $7.94 | $7.94 | 335,651 |
| 2018-06-05 | $7.80 | $7.93 | $7.35 | $7.73 | $7.73 | 565,013 |
| 2018-06-04 | $8.79 | $8.88 | $7.70 | $7.76 | $7.76 | 1,070,690 |
| 2018-06-01 | $8.77 | $8.97 | $8.73 | $8.82 | $8.82 | 319,928 |
| 2018-05-31 | $9.37 | $9.37 | $8.68 | $8.73 | $8.73 | 443,300 |
| 2018-05-30 | $9.12 | $9.26 | $9.04 | $9.11 | $9.11 | 207,505 |
| 2018-05-29 | $9.10 | $9.35 | $8.89 | $9.09 | $9.09 | 239,843 |
| 2018-05-25 | $9.15 | $9.52 | $9.00 | $9.07 | $9.07 | 309,826 |
| 2018-05-24 | $8.95 | $9.30 | $8.82 | $9.12 | $9.12 | 352,977 |
| 2018-05-23 | $8.70 | $9.32 | $8.69 | $8.93 | $8.93 | 376,585 |
| 2018-05-22 | $8.95 | $8.99 | $8.38 | $8.69 | $8.69 | 353,483 |
| 2018-05-21 | $8.93 | $9.23 | $8.62 | $8.93 | $8.93 | 589,248 |
| 2018-05-18 | $8.74 | $9.28 | $8.61 | $8.80 | $8.80 | 665,690 |
| 2018-05-17 | $11.08 | $11.24 | $8.19 | $8.61 | $8.61 | 1,611,860 |
| 2018-05-16 | $11.35 | $11.35 | $10.97 | $11.12 | $11.12 | 286,059 |
| 2018-05-15 | $11.47 | $11.49 | $11.02 | $11.38 | $11.38 | 267,477 |
| 2018-05-14 | $10.87 | $11.49 | $10.80 | $11.42 | $11.42 | 461,445 |
| 2018-05-11 | $10.50 | $10.79 | $10.18 | $10.69 | $10.69 | 259,859 |
| 2018-05-10 | $11.56 | $11.56 | $10.38 | $10.48 | $10.48 | 244,472 |
| 2018-05-09 | $11.99 | $11.99 | $10.51 | $11.57 | $11.57 | 294,008 |
| 2018-05-08 | $10.53 | $10.54 | $10.13 | $10.32 | $10.32 | 177,611 |
| 2018-05-07 | $10.60 | $10.85 | $10.50 | $10.53 | $10.53 | 130,230 |
| 2018-05-04 | $10.49 | $10.77 | $10.37 | $10.51 | $10.51 | 137,440 |
| 2018-05-03 | $10.80 | $10.95 | $10.45 | $10.47 | $10.47 | 132,151 |
| 2018-05-02 | $10.85 | $11.31 | $10.80 | $10.86 | $10.86 | 145,049 |
| 2018-05-01 | $10.44 | $10.95 | $10.31 | $10.92 | $10.92 | 155,501 |
| 2018-04-30 | $10.69 | $10.90 | $10.39 | $10.44 | $10.44 | 97,083 |
| 2018-04-27 | $10.58 | $10.73 | $10.40 | $10.67 | $10.67 | 85,463 |
| 2018-04-26 | $10.45 | $10.81 | $10.45 | $10.59 | $10.59 | 99,335 |
| 2018-04-25 | $10.24 | $10.46 | $10.10 | $10.39 | $10.39 | 117,544 |
| 2018-04-24 | $10.44 | $10.47 | $10.11 | $10.25 | $10.25 | 224,316 |
| 2018-04-23 | $11.00 | $11.10 | $10.33 | $10.43 | $10.43 | 192,541 |
| 2018-04-20 | $10.82 | $11.20 | $10.43 | $11.03 | $11.03 | 170,559 |
| 2018-04-19 | $11.22 | $11.32 | $10.78 | $10.86 | $10.86 | 143,030 |
| 2018-04-18 | $11.48 | $11.69 | $11.13 | $11.23 | $11.23 | 102,815 |
| 2018-04-17 | $10.83 | $11.85 | $10.80 | $11.49 | $11.49 | 289,350 |
| 2018-04-16 | $11.37 | $11.60 | $10.70 | $10.76 | $10.76 | 238,204 |
| 2018-04-13 | $11.22 | $11.66 | $10.93 | $11.42 | $11.42 | 310,572 |
| 2018-04-12 | $11.39 | $11.48 | $10.88 | $11.16 | $11.16 | 304,153 |
| 2018-04-11 | $11.47 | $11.70 | $11.02 | $11.33 | $11.33 | 279,116 |
| 2018-04-10 | $11.24 | $11.74 | $11.24 | $11.44 | $11.44 | 242,707 |
| 2018-04-09 | $10.84 | $11.60 | $10.66 | $11.18 | $11.18 | 478,383 |
| 2018-04-06 | $13.24 | $13.30 | $10.67 | $10.84 | $10.84 | 1,000,101 |
| 2018-04-05 | $14.63 | $14.70 | $13.10 | $13.34 | $13.34 | 266,443 |
| 2018-04-04 | $14.35 | $14.93 | $14.06 | $14.63 | $14.63 | 270,393 |
| 2018-04-03 | $14.22 | $15.20 | $14.05 | $14.60 | $14.60 | 376,367 |
| 2018-04-02 | $14.20 | $14.22 | $13.58 | $14.04 | $14.04 | 190,066 |
| 2018-03-29 | $13.70 | $14.45 | $13.42 | $14.23 | $14.23 | 212,666 |
| 2018-03-28 | $14.19 | $14.53 | $13.34 | $13.59 | $13.59 | 279,328 |
| 2018-03-27 | $14.83 | $14.96 | $14.07 | $14.13 | $14.13 | 201,578 |
| 2018-03-26 | $14.15 | $14.93 | $14.01 | $14.82 | $14.82 | 234,317 |
| 2018-03-23 | $14.49 | $14.76 | $13.82 | $13.90 | $13.90 | 225,084 |
| 2018-03-22 | $14.27 | $14.88 | $14.08 | $14.49 | $14.49 | 534,039 |
| 2018-03-21 | $13.74 | $14.37 | $13.59 | $14.27 | $14.27 | 237,142 |
| 2018-03-20 | $13.71 | $14.07 | $13.28 | $13.74 | $13.74 | 382,293 |
| 2018-03-19 | $13.76 | $14.00 | $12.81 | $13.74 | $13.74 | 454,922 |
| 2018-03-16 | $12.49 | $14.78 | $12.49 | $13.76 | $13.76 | 762,170 |
| 2018-03-15 | $13.69 | $13.79 | $12.43 | $12.48 | $12.48 | 858,523 |
| 2018-03-14 | $10.70 | $13.81 | $10.61 | $13.58 | $13.58 | 2,543,300 |
| 2018-03-13 | $10.05 | $10.75 | $10.00 | $10.58 | $10.58 | 455,582 |
| 2018-03-12 | $9.83 | $10.18 | $9.35 | $10.00 | $10.00 | 686,452 |
| 2018-03-09 | $9.89 | $9.98 | $9.40 | $9.83 | $9.83 | 425,663 |
| 2018-03-08 | $9.81 | $10.19 | $9.46 | $9.91 | $9.91 | 325,479 |
| 2018-03-07 | $9.76 | $10.23 | $9.56 | $9.73 | $9.73 | 382,324 |
| 2018-03-06 | $9.45 | $9.90 | $8.54 | $9.74 | $9.74 | 615,437 |
| 2018-03-05 | $9.94 | $10.08 | $9.65 | $9.96 | $9.96 | 259,127 |
| 2018-03-02 | $9.28 | $9.92 | $9.28 | $9.89 | $9.89 | 295,781 |
| 2018-03-01 | $8.92 | $9.50 | $8.91 | $9.40 | $9.40 | 241,574 |
| 2018-02-28 | $9.23 | $9.25 | $8.90 | $9.04 | $9.04 | 363,127 |
| 2018-02-27 | $9.00 | $9.48 | $9.00 | $9.17 | $9.17 | 224,175 |
| 2018-02-26 | $9.17 | $9.19 | $8.76 | $8.98 | $8.98 | 154,159 |
| 2018-02-23 | $9.13 | $9.24 | $8.63 | $9.07 | $9.07 | 236,728 |
| 2018-02-22 | $9.52 | $9.56 | $8.90 | $9.11 | $9.11 | 333,308 |
| 2018-02-21 | $9.26 | $9.79 | $9.22 | $9.45 | $9.45 | 199,521 |
| 2018-02-20 | $9.42 | $9.82 | $9.22 | $9.27 | $9.27 | 284,093 |
| 2018-02-16 | $9.88 | $10.45 | $9.45 | $9.48 | $9.48 | 370,341 |
| 2018-02-15 | $9.56 | $10.06 | $9.41 | $9.92 | $9.92 | 319,080 |
| 2018-02-14 | $9.00 | $9.70 | $8.90 | $9.48 | $9.48 | 303,851 |
| 2018-02-13 | $9.03 | $9.36 | $8.71 | $9.15 | $9.15 | 255,244 |
| 2018-02-12 | $9.01 | $9.24 | $8.86 | $9.13 | $9.13 | 238,862 |
| 2018-02-09 | $9.73 | $9.84 | $8.50 | $8.98 | $8.98 | 532,988 |
| 2018-02-08 | $10.19 | $10.27 | $9.56 | $9.63 | $9.63 | 348,201 |
| 2018-02-07 | $10.78 | $10.93 | $10.19 | $10.24 | $10.24 | 296,014 |
| 2018-02-06 | $10.28 | $10.99 | $10.19 | $10.75 | $10.75 | 317,540 |
| 2018-02-05 | $10.99 | $11.31 | $10.45 | $10.52 | $10.52 | 395,910 |
| 2018-02-02 | $11.19 | $11.20 | $10.56 | $11.14 | $11.14 | 358,906 |
| 2018-02-01 | $11.62 | $11.72 | $10.73 | $11.37 | $11.37 | 479,377 |
| 2018-01-31 | $11.22 | $11.85 | $10.61 | $10.90 | $10.90 | 416,850 |
| 2018-01-30 | $12.11 | $12.11 | $11.05 | $11.22 | $11.22 | 543,092 |
| 2018-01-29 | $11.45 | $12.49 | $11.39 | $12.11 | $12.11 | 665,109 |
| 2018-01-26 | $10.72 | $11.63 | $10.50 | $11.31 | $11.31 | 462,209 |
| 2018-01-25 | $10.08 | $11.19 | $9.98 | $10.58 | $10.58 | 594,377 |
| 2018-01-24 | $10.41 | $10.41 | $9.72 | $9.96 | $9.96 | 343,318 |
| 2018-01-23 | $11.08 | $11.27 | $10.20 | $10.49 | $10.49 | 471,929 |
| 2018-01-22 | $10.57 | $11.37 | $10.35 | $10.82 | $10.82 | 563,058 |
| 2018-01-19 | $9.77 | $10.55 | $9.50 | $10.17 | $10.17 | 762,745 |
| 2018-01-18 | $9.07 | $9.90 | $9.07 | $9.58 | $9.58 | 1,408,733 |
| 2018-01-17 | $9.29 | $9.29 | $9.00 | $9.14 | $9.14 | 139,471 |
| 2018-01-16 | $9.27 | $9.60 | $9.17 | $9.21 | $9.21 | 273,525 |
| 2018-01-12 | $9.47 | $9.57 | $9.01 | $9.19 | $9.19 | 222,443 |
| 2018-01-11 | $9.35 | $9.61 | $9.20 | $9.50 | $9.50 | 114,894 |
| 2018-01-10 | $9.48 | $9.50 | $9.00 | $9.34 | $9.34 | 187,144 |
| 2018-01-09 | $8.95 | $9.69 | $8.86 | $9.46 | $9.46 | 320,300 |
| 2018-01-08 | $9.80 | $9.96 | $8.81 | $8.98 | $8.98 | 350,217 |
| 2018-01-05 | $9.33 | $10.70 | $8.93 | $9.53 | $9.53 | 835,158 |
| 2018-01-04 | $8.89 | $8.89 | $8.44 | $8.71 | $8.71 | 104,969 |
| 2018-01-03 | $8.80 | $8.90 | $8.56 | $8.85 | $8.85 | 117,405 |
| 2018-01-02 | $8.74 | $8.81 | $8.65 | $8.77 | $8.77 | 78,460 |
| 2017-12-29 | $8.68 | $8.87 | $8.50 | $8.76 | $8.76 | 170,083 |
| 2017-12-28 | $8.50 | $8.78 | $8.47 | $8.67 | $8.67 | 100,613 |
| 2017-12-27 | $8.34 | $8.79 | $8.30 | $8.52 | $8.52 | 115,402 |
| 2017-12-26 | $8.57 | $8.57 | $8.22 | $8.28 | $8.28 | 156,377 |
| 2017-12-22 | $8.22 | $8.57 | $8.07 | $8.43 | $8.43 | 116,863 |
| 2017-12-21 | $7.94 | $8.28 | $7.76 | $8.25 | $8.25 | 166,222 |
| 2017-12-20 | $7.80 | $8.15 | $7.80 | $7.95 | $7.95 | 195,427 |
| 2017-12-19 | $8.02 | $8.12 | $7.70 | $7.80 | $7.80 | 163,176 |
| 2017-12-18 | $8.03 | $8.26 | $7.88 | $8.05 | $8.05 | 169,475 |
| 2017-12-15 | $8.90 | $9.02 | $7.99 | $8.03 | $8.03 | 746,656 |
| 2017-12-14 | $8.53 | $9.19 | $8.24 | $9.00 | $9.00 | 330,283 |
| 2017-12-13 | $8.58 | $8.85 | $8.45 | $8.55 | $8.55 | 317,105 |
| 2017-12-12 | $8.26 | $8.69 | $8.20 | $8.60 | $8.60 | 447,681 |
| 2017-12-11 | $8.51 | $8.74 | $8.15 | $8.24 | $8.24 | 208,785 |
| 2017-12-08 | $8.12 | $8.65 | $8.06 | $8.40 | $8.40 | 143,690 |
| 2017-12-07 | $7.92 | $8.55 | $7.82 | $8.06 | $8.06 | 230,228 |
| 2017-12-06 | $8.16 | $8.21 | $7.85 | $7.88 | $7.88 | 149,759 |
| 2017-12-05 | $8.19 | $8.52 | $8.10 | $8.13 | $8.13 | 179,376 |
| 2017-12-04 | $8.42 | $8.69 | $8.20 | $8.24 | $8.24 | 192,480 |
| 2017-12-01 | $8.72 | $8.79 | $8.05 | $8.29 | $8.29 | 177,020 |
| 2017-11-30 | $8.47 | $8.84 | $8.23 | $8.76 | $8.76 | 168,362 |
| 2017-11-29 | $8.18 | $8.89 | $8.18 | $8.47 | $8.47 | 216,415 |
| 2017-11-28 | $8.24 | $9.01 | $8.05 | $8.12 | $8.12 | 1,198,320 |
| 2017-11-27 | $8.20 | $8.38 | $8.11 | $8.28 | $8.28 | 531,058 |
| 2017-11-24 | $8.28 | $8.40 | $8.15 | $8.20 | $8.20 | 150,506 |
| 2017-11-22 | $8.31 | $8.56 | $8.03 | $8.25 | $8.25 | 193,108 |
| 2017-11-21 | $8.58 | $8.60 | $8.21 | $8.28 | $8.28 | 116,971 |
| 2017-11-20 | $8.96 | $9.57 | $8.16 | $8.52 | $8.52 | 304,459 |
| 2017-11-17 | $8.51 | $9.15 | $8.51 | $8.81 | $8.81 | 356,543 |
| 2017-11-16 | $8.62 | $8.95 | $8.48 | $8.54 | $8.54 | 216,232 |
| 2017-11-15 | $8.28 | $8.95 | $8.19 | $8.57 | $8.57 | 426,534 |
| 2017-11-14 | $8.66 | $8.88 | $8.29 | $8.37 | $8.37 | 778,086 |
| 2017-11-13 | $10.45 | $11.10 | $8.40 | $8.50 | $8.50 | 450,155 |
| 2017-11-10 | $10.05 | $10.27 | $9.55 | $10.11 | $10.11 | 167,259 |
| 2017-11-09 | $10.10 | $10.37 | $9.85 | $10.02 | $10.02 | 132,517 |
| 2017-11-08 | $10.67 | $11.20 | $9.66 | $9.93 | $9.93 | 204,009 |
| 2017-11-07 | $11.33 | $11.54 | $10.18 | $10.70 | $10.70 | 196,371 |
| 2017-11-06 | $11.51 | $11.65 | $11.19 | $11.25 | $11.25 | 47,682 |
| 2017-11-03 | $11.21 | $11.75 | $11.21 | $11.45 | $11.45 | 169,409 |
| 2017-11-02 | $11.05 | $11.26 | $10.85 | $11.19 | $11.19 | 71,857 |
| 2017-11-01 | $11.30 | $11.45 | $10.80 | $11.02 | $11.02 | 79,049 |
| 2017-10-31 | $11.77 | $11.79 | $11.00 | $11.18 | $11.18 | 99,807 |
| 2017-10-30 | $11.00 | $11.80 | $11.00 | $11.74 | $11.74 | 169,556 |
| 2017-10-27 | $10.50 | $11.02 | $10.30 | $10.97 | $10.97 | 122,839 |
| 2017-10-26 | $10.91 | $10.99 | $10.35 | $10.50 | $10.50 | 87,691 |
| 2017-10-25 | $11.00 | $11.07 | $10.69 | $10.95 | $10.95 | 49,472 |
| 2017-10-24 | $11.54 | $11.69 | $10.78 | $10.96 | $10.96 | 96,100 |
| 2017-10-23 | $11.84 | $12.03 | $11.50 | $11.56 | $11.56 | 107,765 |
| 2017-10-20 | $12.17 | $12.34 | $11.85 | $11.90 | $11.90 | 91,704 |
| 2017-10-19 | $12.19 | $12.23 | $11.90 | $12.07 | $12.07 | 42,698 |
| 2017-10-18 | $12.34 | $12.55 | $11.87 | $12.05 | $12.05 | 114,007 |
| 2017-10-17 | $12.60 | $12.94 | $12.11 | $12.16 | $12.16 | 117,601 |
| 2017-10-16 | $12.50 | $12.80 | $12.23 | $12.76 | $12.76 | 93,318 |
| 2017-10-13 | $11.98 | $12.42 | $11.95 | $12.37 | $12.37 | 94,908 |
| 2017-10-12 | $11.94 | $12.42 | $11.73 | $11.87 | $11.87 | 114,207 |
| 2017-10-11 | $11.84 | $12.04 | $11.57 | $11.85 | $11.85 | 121,004 |
| 2017-10-10 | $12.13 | $12.55 | $11.70 | $11.78 | $11.78 | 119,431 |
| 2017-10-09 | $12.26 | $12.59 | $11.82 | $12.00 | $12.00 | 90,631 |
| 2017-10-06 | $12.75 | $13.00 | $12.10 | $12.18 | $12.18 | 86,974 |
| 2017-10-05 | $13.07 | $13.15 | $12.58 | $12.83 | $12.83 | 133,673 |
| 2017-10-04 | $12.30 | $13.19 | $12.30 | $12.93 | $12.93 | 101,698 |
| 2017-10-03 | $13.33 | $13.48 | $12.09 | $12.40 | $12.40 | 164,718 |
| 2017-10-02 | $11.77 | $13.09 | $11.70 | $12.94 | $12.94 | 217,556 |
| 2017-09-29 | $11.93 | $11.93 | $11.46 | $11.70 | $11.70 | 61,168 |
| 2017-09-28 | $11.48 | $12.03 | $11.39 | $11.84 | $11.84 | 138,765 |
| 2017-09-27 | $11.37 | $11.50 | $11.16 | $11.42 | $11.42 | 143,839 |
| 2017-09-26 | $11.49 | $11.59 | $11.05 | $11.15 | $11.15 | 181,380 |
| 2017-09-25 | $11.30 | $11.69 | $11.22 | $11.42 | $11.42 | 89,433 |
| 2017-09-22 | $11.49 | $11.59 | $11.22 | $11.35 | $11.35 | 64,041 |
| 2017-09-21 | $11.62 | $11.79 | $11.39 | $11.41 | $11.41 | 61,937 |
| 2017-09-20 | $11.85 | $11.85 | $11.41 | $11.69 | $11.69 | 56,220 |
| 2017-09-19 | $11.75 | $11.95 | $11.56 | $11.81 | $11.81 | 38,466 |
| 2017-09-18 | $11.99 | $12.07 | $11.67 | $11.85 | $11.85 | 65,542 |
| 2017-09-15 | $11.66 | $12.12 | $11.45 | $11.90 | $11.90 | 192,716 |
| 2017-09-14 | $11.95 | $12.08 | $11.50 | $11.59 | $11.59 | 70,299 |
| 2017-09-13 | $11.55 | $12.18 | $11.41 | $11.92 | $11.92 | 61,307 |
| 2017-09-12 | $12.49 | $12.49 | $11.45 | $11.54 | $11.54 | 83,439 |
| 2017-09-11 | $12.75 | $12.75 | $12.31 | $12.36 | $12.36 | 99,596 |
| 2017-09-08 | $12.55 | $12.55 | $12.15 | $12.48 | $12.48 | 53,995 |
| 2017-09-07 | $12.65 | $12.77 | $12.44 | $12.50 | $12.50 | 98,607 |
| 2017-09-06 | $12.58 | $12.82 | $12.18 | $12.57 | $12.57 | 110,564 |
| 2017-09-05 | $12.65 | $12.84 | $12.20 | $12.59 | $12.59 | 95,659 |
| 2017-09-01 | $11.95 | $12.63 | $11.53 | $12.61 | $12.61 | 75,540 |
| 2017-08-31 | $11.69 | $12.20 | $11.38 | $11.60 | $11.60 | 121,276 |
| 2017-08-30 | $11.87 | $11.97 | $11.11 | $11.57 | $11.57 | 189,311 |
| 2017-08-29 | $12.23 | $12.42 | $11.71 | $11.80 | $11.80 | 70,430 |
| 2017-08-28 | $11.57 | $12.34 | $11.57 | $12.18 | $12.18 | 97,567 |
| 2017-08-25 | $11.96 | $12.00 | $11.52 | $11.69 | $11.69 | 24,267 |
| 2017-08-24 | $11.38 | $12.25 | $11.38 | $11.94 | $11.94 | 66,615 |
| 2017-08-23 | $11.09 | $11.55 | $11.05 | $11.27 | $11.27 | 58,159 |
| 2017-08-22 | $11.13 | $11.74 | $10.99 | $11.07 | $11.07 | 65,785 |
| 2017-08-21 | $10.98 | $11.54 | $10.98 | $11.15 | $11.15 | 39,474 |
| 2017-08-18 | $10.97 | $11.38 | $10.84 | $10.90 | $10.90 | 90,449 |
| 2017-08-17 | $11.28 | $11.73 | $11.05 | $11.09 | $11.09 | 58,913 |
| 2017-08-16 | $11.45 | $11.88 | $11.21 | $11.37 | $11.37 | 43,496 |
| 2017-08-15 | $11.91 | $12.43 | $11.37 | $11.39 | $11.39 | 136,565 |
| 2017-08-14 | $11.27 | $12.79 | $11.27 | $11.90 | $11.90 | 138,507 |
| 2017-08-11 | $11.00 | $11.43 | $10.56 | $10.90 | $10.90 | 230,977 |
| 2017-08-10 | $11.58 | $11.63 | $10.77 | $11.15 | $11.15 | 103,229 |
| 2017-08-09 | $11.91 | $12.07 | $11.50 | $11.56 | $11.56 | 52,906 |
| 2017-08-08 | $12.50 | $12.76 | $11.80 | $11.96 | $11.96 | 60,352 |
| 2017-08-07 | $12.70 | $12.82 | $12.19 | $12.52 | $12.52 | 37,886 |
| 2017-08-04 | $11.95 | $12.79 | $11.88 | $12.73 | $12.73 | 49,827 |
| 2017-08-03 | $12.42 | $13.37 | $11.86 | $11.93 | $11.93 | 50,114 |
| 2017-08-02 | $12.03 | $12.70 | $11.78 | $12.31 | $12.31 | 65,259 |
| 2017-08-01 | $12.20 | $12.44 | $11.28 | $12.03 | $12.03 | 59,726 |
| 2017-07-31 | $12.82 | $12.82 | $12.10 | $12.11 | $12.11 | 70,416 |
| 2017-07-28 | $12.78 | $14.17 | $12.33 | $12.78 | $12.78 | 76,555 |
| 2017-07-27 | $13.30 | $13.48 | $12.24 | $12.99 | $12.99 | 87,404 |
| 2017-07-26 | $13.45 | $13.67 | $13.03 | $13.35 | $13.35 | 46,786 |
| 2017-07-25 | $13.93 | $14.00 | $13.38 | $13.45 | $13.45 | 77,561 |
| 2017-07-24 | $13.95 | $14.09 | $13.70 | $13.90 | $13.90 | 70,390 |
| 2017-07-21 | $13.26 | $13.97 | $13.09 | $13.84 | $13.84 | 66,232 |
| 2017-07-20 | $13.24 | $13.42 | $13.03 | $13.18 | $13.18 | 70,158 |
| 2017-07-19 | $13.29 | $13.42 | $12.86 | $13.21 | $13.21 | 55,888 |
| 2017-07-18 | $13.27 | $13.32 | $13.03 | $13.21 | $13.21 | 48,805 |
| 2017-07-17 | $13.30 | $13.64 | $12.86 | $13.34 | $13.34 | 46,665 |
| 2017-07-14 | $13.30 | $13.40 | $12.94 | $13.27 | $13.27 | 97,927 |
| 2017-07-13 | $13.25 | $13.55 | $12.80 | $13.33 | $13.33 | 68,067 |
| 2017-07-12 | $13.36 | $13.43 | $13.00 | $13.25 | $13.25 | 101,087 |
| 2017-07-11 | $13.16 | $13.93 | $13.00 | $13.29 | $13.29 | 77,003 |
| 2017-07-10 | $13.43 | $13.81 | $12.75 | $13.12 | $13.12 | 89,626 |
| 2017-07-07 | $13.61 | $13.62 | $13.01 | $13.43 | $13.43 | 81,220 |
| 2017-07-06 | $13.97 | $14.04 | $13.41 | $13.61 | $13.61 | 95,426 |
| 2017-07-05 | $13.96 | $14.15 | $13.72 | $14.03 | $14.03 | 156,743 |
| 2017-07-03 | $14.02 | $14.02 | $13.08 | $13.89 | $13.89 | 108,582 |
| 2017-06-30 | $14.40 | $14.41 | $13.85 | $13.97 | $13.97 | 166,015 |
| 2017-06-29 | $14.69 | $14.82 | $13.83 | $14.41 | $14.41 | 198,694 |
| 2017-06-28 | $14.39 | $14.91 | $13.91 | $14.77 | $14.77 | 180,616 |
| 2017-06-27 | $13.90 | $14.99 | $13.41 | $14.28 | $14.28 | 220,440 |
| 2017-06-26 | $13.25 | $14.36 | $12.77 | $13.90 | $13.90 | 123,249 |
| 2017-06-23 | $13.34 | $13.51 | $12.55 | $13.22 | $13.22 | 652,513 |
| 2017-06-22 | $13.37 | $13.55 | $13.02 | $13.24 | $13.24 | 143,368 |
| 2017-06-21 | $13.11 | $13.50 | $12.63 | $13.30 | $13.30 | 151,198 |
| 2017-06-20 | $11.96 | $13.19 | $11.71 | $13.01 | $13.01 | 164,917 |
| 2017-06-19 | $11.12 | $12.46 | $11.12 | $11.99 | $11.99 | 129,154 |
| 2017-06-16 | $10.83 | $11.20 | $10.42 | $11.20 | $11.20 | 175,478 |
| 2017-06-15 | $10.75 | $11.17 | $10.55 | $10.76 | $10.76 | 122,606 |
| 2017-06-14 | $10.62 | $11.08 | $10.30 | $10.85 | $10.85 | 120,157 |
| 2017-06-13 | $9.70 | $10.72 | $9.70 | $10.65 | $10.65 | 191,334 |
| 2017-06-12 | $10.34 | $10.45 | $9.61 | $9.77 | $9.77 | 172,986 |
| 2017-06-09 | $10.36 | $10.65 | $10.10 | $10.35 | $10.35 | 91,079 |
| 2017-06-08 | $10.47 | $11.12 | $10.17 | $10.35 | $10.35 | 269,947 |
| 2017-06-07 | $10.85 | $11.15 | $10.41 | $10.50 | $10.50 | 217,821 |
| 2017-06-06 | $11.43 | $11.72 | $10.77 | $10.85 | $10.85 | 347,942 |
| 2017-06-05 | $12.51 | $12.61 | $11.40 | $11.51 | $11.51 | 435,473 |
| 2017-06-02 | $12.56 | $12.90 | $12.35 | $12.47 | $12.47 | 304,297 |
| 2017-06-01 | $12.14 | $13.20 | $12.11 | $12.73 | $12.73 | 254,204 |
| 2017-05-31 | $12.69 | $12.79 | $11.83 | $12.14 | $12.14 | 244,962 |
| 2017-05-30 | $13.24 | $13.24 | $12.36 | $12.69 | $12.69 | 230,412 |
| 2017-05-26 | $12.92 | $13.25 | $12.82 | $13.22 | $13.22 | 205,183 |
| 2017-05-25 | $12.87 | $13.26 | $12.57 | $12.92 | $12.92 | 1,965,328 |
| 2017-05-24 | $13.80 | $14.91 | $13.61 | $13.89 | $13.89 | 431,086 |
| 2017-05-23 | $14.59 | $14.75 | $14.10 | $14.67 | $14.67 | 118,431 |
| 2017-05-22 | $14.47 | $14.66 | $13.90 | $14.61 | $14.61 | 179,832 |
| 2017-05-19 | $13.65 | $15.43 | $13.63 | $14.34 | $14.34 | 399,564 |
| 2017-05-18 | $14.54 | $15.19 | $13.64 | $14.04 | $14.04 | 899,503 |
| 2017-05-17 | $10.80 | $15.34 | $10.76 | $13.58 | $13.58 | 4,281,688 |
| 2017-05-16 | $9.09 | $9.66 | $9.00 | $9.39 | $9.39 | 87,644 |
| 2017-05-15 | $8.76 | $9.20 | $8.69 | $9.04 | $9.04 | 68,889 |
| 2017-05-12 | $8.67 | $8.96 | $8.34 | $8.68 | $8.68 | 52,911 |
| 2017-05-11 | $8.33 | $8.89 | $8.22 | $8.61 | $8.61 | 105,242 |
| 2017-05-10 | $7.76 | $8.75 | $7.71 | $8.37 | $8.37 | 132,248 |
| 2017-05-09 | $8.01 | $8.34 | $7.41 | $7.71 | $7.71 | 207,322 |
| 2017-05-08 | $8.42 | $8.42 | $7.90 | $7.99 | $7.99 | 97,921 |
| 2017-05-05 | $8.50 | $8.64 | $8.06 | $8.29 | $8.29 | 40,503 |
| 2017-05-04 | $8.64 | $9.01 | $8.16 | $8.50 | $8.50 | 45,535 |
| 2017-05-03 | $8.82 | $9.14 | $8.35 | $8.62 | $8.62 | 103,545 |
| 2017-05-02 | $9.19 | $9.28 | $8.67 | $8.79 | $8.79 | 49,795 |
| 2017-05-01 | $9.57 | $10.03 | $9.15 | $9.24 | $9.24 | 41,763 |
| 2017-04-28 | $9.50 | $9.93 | $9.38 | $9.49 | $9.49 | 42,154 |
| 2017-04-27 | $9.50 | $9.92 | $9.24 | $9.46 | $9.46 | 62,493 |
| 2017-04-26 | $9.80 | $10.01 | $9.30 | $9.50 | $9.50 | 112,377 |
| 2017-04-25 | $10.31 | $10.49 | $9.67 | $9.83 | $9.83 | 174,747 |
| 2017-04-24 | $10.66 | $11.18 | $10.00 | $10.26 | $10.26 | 42,126 |
| 2017-04-21 | $11.14 | $11.85 | $10.40 | $10.53 | $10.53 | 93,324 |
| 2017-04-20 | $11.35 | $11.70 | $10.16 | $11.13 | $11.13 | 53,397 |
| 2017-04-19 | $10.94 | $11.75 | $10.92 | $11.24 | $11.24 | 58,397 |
| 2017-04-18 | $10.52 | $11.02 | $10.15 | $10.94 | $10.94 | 81,856 |
| 2017-04-17 | $10.94 | $11.08 | $10.52 | $10.63 | $10.63 | 47,876 |
| 2017-04-13 | $11.15 | $11.45 | $10.80 | $10.96 | $10.96 | 34,658 |
| 2017-04-12 | $11.70 | $11.70 | $10.93 | $11.15 | $11.15 | 38,985 |
| 2017-04-11 | $11.73 | $11.84 | $11.20 | $11.68 | $11.68 | 36,922 |
| 2017-04-10 | $12.50 | $12.70 | $11.76 | $11.89 | $11.89 | 31,826 |
| 2017-04-07 | $12.40 | $12.69 | $11.83 | $12.57 | $12.57 | 59,220 |
| 2017-04-06 | $12.88 | $12.88 | $11.85 | $12.46 | $12.46 | 104,140 |
| 2017-04-05 | $13.32 | $13.34 | $12.51 | $12.75 | $12.75 | 91,427 |
| 2017-04-04 | $13.00 | $13.38 | $12.94 | $13.29 | $13.29 | 30,736 |
| 2017-04-03 | $13.72 | $13.72 | $12.91 | $13.00 | $13.00 | 79,519 |
| 2017-03-31 | $13.95 | $14.00 | $13.50 | $13.72 | $13.72 | 59,145 |
| 2017-03-30 | $14.02 | $14.08 | $13.45 | $13.95 | $13.95 | 44,586 |
| 2017-03-29 | $13.71 | $13.84 | $13.44 | $13.78 | $13.78 | 94,326 |
| 2017-03-28 | $13.00 | $13.82 | $12.88 | $13.72 | $13.72 | 81,765 |
| 2017-03-27 | $12.90 | $13.38 | $12.74 | $13.14 | $13.14 | 55,209 |
| 2017-03-24 | $13.20 | $14.51 | $12.90 | $12.93 | $12.93 | 42,114 |
| 2017-03-23 | $12.87 | $13.00 | $12.56 | $12.96 | $12.96 | 50,035 |
| 2017-03-22 | $13.19 | $13.52 | $12.48 | $12.77 | $12.77 | 79,888 |
| 2017-03-21 | $14.32 | $14.85 | $13.04 | $13.23 | $13.23 | 70,698 |
| 2017-03-20 | $14.65 | $14.99 | $14.04 | $14.27 | $14.27 | 54,572 |
| 2017-03-17 | $14.47 | $14.93 | $14.41 | $14.71 | $14.71 | 47,894 |
| 2017-03-16 | $15.00 | $15.70 | $14.35 | $14.41 | $14.41 | 190,131 |
| 2017-03-15 | $14.76 | $14.87 | $13.94 | $14.72 | $14.72 | 84,131 |
| 2017-03-14 | $14.86 | $14.90 | $13.97 | $14.67 | $14.67 | 72,954 |
| 2017-03-13 | $13.30 | $14.99 | $13.30 | $14.86 | $14.86 | 96,809 |
| 2017-03-10 | $13.06 | $13.50 | $12.55 | $13.24 | $13.24 | 64,246 |
| 2017-03-09 | $12.45 | $13.19 | $12.18 | $12.91 | $12.91 | 79,540 |
| 2017-03-08 | $11.78 | $12.94 | $11.78 | $12.44 | $12.44 | 138,095 |
| 2017-03-07 | $11.82 | $12.01 | $11.34 | $11.75 | $11.75 | 265,759 |
| 2017-03-06 | $12.22 | $12.26 | $11.51 | $11.85 | $11.85 | 119,659 |
| 2017-03-03 | $12.13 | $12.54 | $11.75 | $12.21 | $12.21 | 143,909 |
| 2017-03-02 | $11.88 | $12.91 | $11.76 | $12.02 | $12.02 | 180,659 |
| 2017-03-01 | $11.74 | $12.00 | $10.98 | $11.63 | $11.63 | 121,285 |
| 2017-02-28 | $11.17 | $11.90 | $10.05 | $11.38 | $11.38 | 128,343 |
| 2017-02-27 | $10.77 | $11.47 | $10.55 | $11.26 | $11.26 | 90,773 |
| 2017-02-24 | $10.86 | $11.07 | $10.20 | $10.78 | $10.78 | 131,536 |
| 2017-02-23 | $11.56 | $11.69 | $10.50 | $10.95 | $10.95 | 111,633 |
| 2017-02-22 | $11.83 | $12.24 | $11.29 | $11.50 | $11.50 | 338,203 |
| 2017-02-21 | $11.51 | $11.99 | $11.29 | $11.80 | $11.80 | 90,122 |
| 2017-02-17 | $10.76 | $11.33 | $10.75 | $11.29 | $11.29 | 114,104 |
| 2017-02-16 | $10.55 | $10.89 | $10.21 | $10.78 | $10.78 | 80,179 |
| 2017-02-15 | $9.90 | $10.55 | $9.65 | $10.51 | $10.51 | 105,146 |
| 2017-02-14 | $10.45 | $10.45 | $9.56 | $9.90 | $9.90 | 90,808 |
| 2017-02-13 | $10.20 | $10.48 | $10.00 | $10.20 | $10.20 | 121,603 |
| 2017-02-10 | $10.00 | $10.54 | $9.90 | $10.18 | $10.18 | 175,541 |
| 2017-02-09 | $8.53 | $9.90 | $8.53 | $9.90 | $9.90 | 66,795 |
| 2017-02-08 | $8.69 | $9.11 | $8.46 | $8.98 | $8.98 | 106,605 |
| 2017-02-07 | $8.75 | $8.91 | $8.60 | $8.69 | $8.69 | 29,441 |
| 2017-02-06 | $8.38 | $8.91 | $8.36 | $8.77 | $8.77 | 52,875 |
| 2017-02-03 | $8.13 | $8.40 | $7.99 | $8.36 | $8.36 | 41,841 |
| 2017-02-02 | $8.00 | $8.18 | $7.81 | $8.10 | $8.10 | 76,561 |
| 2017-02-01 | $7.55 | $8.11 | $7.51 | $8.01 | $8.01 | 58,440 |
| 2017-01-31 | $7.46 | $7.75 | $7.30 | $7.60 | $7.60 | 221,616 |
| 2017-01-30 | $7.32 | $7.50 | $7.17 | $7.49 | $7.49 | 56,090 |
| 2017-01-27 | $7.39 | $7.50 | $7.26 | $7.35 | $7.35 | 32,180 |
| 2017-01-26 | $7.48 | $7.52 | $7.04 | $7.40 | $7.40 | 66,809 |
| 2017-01-25 | $7.56 | $7.77 | $7.46 | $7.48 | $7.48 | 52,167 |
| 2017-01-24 | $7.32 | $7.56 | $7.09 | $7.44 | $7.44 | 56,131 |
| 2017-01-23 | $6.94 | $7.53 | $6.31 | $7.31 | $7.31 | 127,810 |
| 2017-01-20 | $7.08 | $7.24 | $6.92 | $6.99 | $6.99 | 46,606 |
| 2017-01-19 | $7.62 | $7.78 | $7.01 | $7.08 | $7.08 | 120,754 |
| 2017-01-18 | $7.73 | $7.83 | $7.32 | $7.62 | $7.62 | 109,286 |
| 2017-01-17 | $7.82 | $8.10 | $7.63 | $7.72 | $7.72 | 52,435 |
| 2017-01-13 | $7.79 | $8.13 | $7.70 | $7.83 | $7.83 | 99,272 |
| 2017-01-12 | $7.13 | $7.85 | $7.05 | $7.80 | $7.80 | 111,097 |
| 2017-01-11 | $7.80 | $8.60 | $7.05 | $7.08 | $7.08 | 139,431 |
| 2017-01-10 | $6.82 | $7.96 | $6.82 | $7.81 | $7.81 | 167,270 |
| 2017-01-09 | $6.77 | $6.92 | $6.63 | $6.81 | $6.81 | 147,773 |
| 2017-01-06 | $6.67 | $7.15 | $6.55 | $6.68 | $6.68 | 228,748 |
| 2017-01-05 | $7.06 | $7.09 | $6.48 | $6.70 | $6.70 | 199,168 |
| 2017-01-04 | $7.32 | $7.39 | $7.08 | $7.08 | $7.08 | 68,215 |
| 2017-01-03 | $7.20 | $7.48 | $7.20 | $7.32 | $7.32 | 75,410 |
| 2016-12-30 | $7.04 | $7.23 | $6.92 | $7.17 | $7.17 | 266,344 |
| 2016-12-29 | $7.12 | $7.27 | $6.69 | $6.91 | $6.91 | 52,553 |
| 2016-12-28 | $7.43 | $7.47 | $7.10 | $7.16 | $7.16 | 64,906 |
| 2016-12-27 | $7.56 | $7.93 | $7.32 | $7.38 | $7.38 | 53,728 |
| 2016-12-23 | $7.37 | $7.55 | $7.21 | $7.50 | $7.50 | 93,976 |
| 2016-12-22 | $7.66 | $7.88 | $7.30 | $7.42 | $7.42 | 45,654 |
| 2016-12-21 | $7.87 | $8.12 | $7.65 | $7.69 | $7.69 | 40,604 |
| 2016-12-20 | $8.00 | $8.37 | $7.79 | $7.95 | $7.95 | 62,412 |
| 2016-12-19 | $8.17 | $8.49 | $7.80 | $7.95 | $7.95 | 74,907 |
| 2016-12-16 | $8.69 | $8.74 | $8.00 | $8.11 | $8.11 | 130,584 |
| 2016-12-15 | $8.74 | $9.15 | $8.57 | $8.61 | $8.61 | 195,140 |
| 2016-12-14 | $7.93 | $8.88 | $7.35 | $8.71 | $8.71 | 218,444 |
| 2016-12-13 | $7.91 | $8.26 | $7.55 | $7.62 | $7.62 | 210,813 |
| 2016-12-12 | $8.60 | $8.84 | $7.73 | $7.83 | $7.83 | 74,183 |
| 2016-12-09 | $9.32 | $9.70 | $8.50 | $8.58 | $8.58 | 57,805 |
| 2016-12-08 | $9.28 | $9.51 | $9.00 | $9.03 | $9.03 | 39,239 |
| 2016-12-07 | $9.88 | $10.23 | $9.35 | $9.43 | $9.43 | 67,847 |
| 2016-12-06 | $9.46 | $10.24 | $9.35 | $10.13 | $10.13 | 53,245 |
| 2016-12-05 | $9.21 | $9.44 | $8.96 | $9.25 | $9.25 | 41,895 |
| 2016-12-02 | $9.13 | $9.36 | $8.95 | $9.04 | $9.04 | 37,533 |
| 2016-12-01 | $9.64 | $10.01 | $9.00 | $9.14 | $9.14 | 58,414 |
| 2016-11-30 | $10.25 | $10.34 | $9.44 | $9.68 | $9.68 | 42,083 |
| 2016-11-29 | $9.94 | $10.30 | $9.86 | $10.21 | $10.21 | 35,886 |
| 2016-11-28 | $10.03 | $10.25 | $9.60 | $9.94 | $9.94 | 69,939 |
| 2016-11-25 | $9.88 | $10.26 | $9.79 | $10.04 | $10.04 | 11,724 |
| 2016-11-23 | $9.94 | $10.18 | $9.26 | $9.88 | $9.88 | 83,383 |
| 2016-11-22 | $10.42 | $10.54 | $10.03 | $10.32 | $10.32 | 44,791 |
| 2016-11-21 | $10.17 | $10.56 | $9.86 | $10.33 | $10.33 | 77,439 |
| 2016-11-18 | $9.95 | $10.18 | $9.85 | $10.04 | $10.04 | 50,385 |
| 2016-11-17 | $10.03 | $10.03 | $9.85 | $9.89 | $9.89 | 69,160 |
| 2016-11-16 | $9.95 | $10.06 | $9.91 | $9.95 | $9.95 | 87,302 |
| 2016-11-15 | $10.15 | $10.47 | $9.81 | $9.84 | $9.84 | 95,826 |
| 2016-11-14 | $10.50 | $11.02 | $9.85 | $10.10 | $10.10 | 172,524 |
| 2016-11-11 | $10.25 | $10.60 | $9.99 | $10.44 | $10.44 | 99,265 |
| 2016-11-10 | $10.33 | $10.66 | $10.25 | $10.25 | $10.25 | 73,632 |
| 2016-11-09 | $10.20 | $10.92 | $10.02 | $10.35 | $10.35 | 101,778 |
| 2016-11-08 | $10.35 | $10.74 | $9.85 | $10.04 | $10.04 | 36,550 |
| 2016-11-07 | $10.29 | $11.15 | $10.17 | $10.35 | $10.35 | 67,349 |
| 2016-11-04 | $10.45 | $10.62 | $9.91 | $10.05 | $10.05 | 35,820 |
| 2016-11-03 | $11.88 | $12.00 | $10.32 | $10.37 | $10.37 | 64,422 |
| 2016-11-02 | $11.59 | $11.59 | $11.17 | $11.22 | $11.22 | 53,648 |
| 2016-11-01 | $11.94 | $12.32 | $11.25 | $11.72 | $11.72 | 31,165 |
| 2016-10-31 | $11.41 | $12.29 | $11.41 | $11.81 | $11.81 | 48,772 |
| 2016-10-28 | $11.81 | $12.34 | $11.81 | $11.92 | $11.92 | 33,793 |
| 2016-10-27 | $12.96 | $13.02 | $11.89 | $11.96 | $11.96 | 42,760 |
| 2016-10-26 | $13.51 | $13.95 | $12.73 | $12.84 | $12.84 | 39,193 |
| 2016-10-25 | $14.44 | $14.54 | $13.76 | $13.83 | $13.83 | 38,679 |
| 2016-10-24 | $14.44 | $14.74 | $14.26 | $14.50 | $14.50 | 112,528 |
| 2016-10-21 | $15.00 | $15.00 | $14.17 | $14.47 | $14.47 | 44,369 |
| 2016-10-20 | $14.63 | $15.16 | $14.63 | $15.12 | $15.12 | 17,762 |
| 2016-10-19 | $14.95 | $15.17 | $14.00 | $15.02 | $15.02 | 77,400 |
| 2016-10-18 | $14.69 | $14.88 | $14.43 | $14.77 | $14.77 | 37,929 |
| 2016-10-17 | $14.31 | $14.64 | $14.13 | $14.52 | $14.52 | 44,412 |
| 2016-10-14 | $14.72 | $14.72 | $13.82 | $14.28 | $14.28 | 71,890 |
| 2016-10-13 | $14.16 | $14.66 | $13.79 | $14.61 | $14.61 | 43,033 |
| 2016-10-12 | $15.17 | $15.17 | $13.84 | $14.42 | $14.42 | 145,159 |
| 2016-10-11 | $15.30 | $15.46 | $14.53 | $15.16 | $15.16 | 41,600 |
| 2016-10-10 | $15.16 | $15.70 | $15.16 | $15.32 | $15.32 | 26,696 |
| 2016-10-07 | $16.12 | $16.12 | $15.05 | $15.20 | $15.20 | 41,832 |
| 2016-10-06 | $16.07 | $16.07 | $15.42 | $15.78 | $15.78 | 22,332 |
| 2016-10-05 | $15.80 | $16.40 | $15.80 | $16.07 | $16.07 | 34,963 |
| 2016-10-04 | $15.23 | $15.95 | $15.23 | $15.70 | $15.70 | 46,392 |
| 2016-10-03 | $15.03 | $15.58 | $14.94 | $15.49 | $15.49 | 21,830 |
| 2016-09-30 | $15.04 | $15.62 | $14.79 | $15.16 | $15.16 | 107,011 |
| 2016-09-29 | $14.53 | $15.05 | $14.19 | $14.89 | $14.89 | 117,640 |
| 2016-09-28 | $12.80 | $14.44 | $12.69 | $14.30 | $14.30 | 229,476 |
| 2016-09-27 | $13.21 | $13.66 | $12.22 | $12.92 | $12.92 | 316,244 |
| 2016-09-26 | $13.30 | $13.42 | $12.76 | $13.07 | $13.07 | 57,538 |
| 2016-09-23 | $13.90 | $13.90 | $13.16 | $13.30 | $13.30 | 58,395 |
| 2016-09-22 | $13.92 | $14.30 | $13.56 | $13.65 | $13.65 | 53,827 |
| 2016-09-21 | $14.04 | $14.13 | $13.52 | $14.04 | $14.04 | 58,592 |
| 2016-09-20 | $14.09 | $14.57 | $13.47 | $14.06 | $14.06 | 95,843 |
| 2016-09-19 | $15.22 | $15.22 | $13.71 | $13.80 | $13.80 | 190,779 |
| 2016-09-16 | $14.79 | $15.27 | $14.79 | $15.01 | $15.01 | 288,021 |
| 2016-09-15 | $14.44 | $15.17 | $14.23 | $14.89 | $14.89 | 125,346 |
| 2016-09-14 | $13.48 | $14.24 | $13.47 | $14.08 | $14.08 | 41,981 |
| 2016-09-13 | $13.98 | $13.98 | $12.57 | $13.26 | $13.26 | 132,088 |
| 2016-09-12 | $13.27 | $14.11 | $13.16 | $13.56 | $13.56 | 62,747 |
| 2016-09-09 | $13.73 | $13.96 | $13.20 | $13.38 | $13.38 | 91,952 |
| 2016-09-08 | $13.95 | $14.68 | $13.37 | $13.69 | $13.69 | 357,049 |
| 2016-09-07 | $14.12 | $14.50 | $13.92 | $14.23 | $14.23 | 74,241 |
| 2016-09-06 | $14.51 | $14.73 | $14.08 | $14.15 | $14.15 | 42,843 |
| 2016-09-02 | $14.01 | $14.30 | $13.71 | $14.01 | $14.01 | 15,100 |
| 2016-09-01 | $14.22 | $14.61 | $13.77 | $13.94 | $13.94 | 11,663 |
| 2016-08-31 | $14.15 | $14.33 | $14.15 | $14.18 | $14.18 | 10,198 |
| 2016-08-30 | $14.39 | $14.68 | $14.14 | $14.19 | $14.19 | 19,132 |
| 2016-08-29 | $14.20 | $14.42 | $14.07 | $14.42 | $14.42 | 16,146 |
| 2016-08-26 | $13.59 | $14.40 | $13.55 | $14.15 | $14.15 | 66,233 |
| 2016-08-25 | $14.78 | $15.18 | $13.35 | $13.69 | $13.69 | 65,064 |
| 2016-08-24 | $17.25 | $17.45 | $14.67 | $14.82 | $14.82 | 158,221 |
| 2016-08-23 | $15.00 | $18.03 | $14.95 | $17.13 | $17.13 | 334,968 |
| 2016-08-22 | $14.26 | $14.94 | $13.92 | $14.94 | $14.94 | 31,231 |
| 2016-08-19 | $13.93 | $14.07 | $13.80 | $13.85 | $13.85 | 36,142 |
| 2016-08-18 | $14.19 | $14.19 | $13.85 | $13.92 | $13.92 | 27,923 |
| 2016-08-17 | $13.80 | $14.29 | $13.77 | $14.06 | $14.06 | 44,394 |
| 2016-08-16 | $14.21 | $14.24 | $13.92 | $14.01 | $14.01 | 29,942 |
| 2016-08-15 | $14.00 | $14.46 | $13.68 | $14.08 | $14.08 | 100,947 |
| 2016-08-12 | $13.97 | $14.50 | $13.95 | $14.01 | $14.01 | 87,809 |
| 2016-08-11 | $14.12 | $14.12 | $13.83 | $14.07 | $14.07 | 39,137 |
| 2016-08-10 | $14.28 | $14.28 | $13.20 | $14.03 | $14.03 | 14,225 |
| 2016-08-09 | $13.24 | $14.50 | $13.24 | $14.20 | $14.20 | 135,696 |
| 2016-08-08 | $12.59 | $13.30 | $12.57 | $13.28 | $13.28 | 20,677 |
| 2016-08-05 | $12.63 | $12.75 | $12.52 | $12.61 | $12.61 | 16,541 |
| 2016-08-04 | $12.62 | $12.90 | $12.54 | $12.54 | $12.54 | 10,906 |
| 2016-08-03 | $12.63 | $12.63 | $12.47 | $12.62 | $12.62 | 15,113 |
| 2016-08-02 | $12.30 | $12.61 | $12.30 | $12.46 | $12.46 | 24,554 |
| 2016-08-01 | $12.44 | $12.83 | $12.21 | $12.22 | $12.22 | 27,038 |
| 2016-07-29 | $12.18 | $12.43 | $12.01 | $12.42 | $12.42 | 26,769 |
| 2016-07-28 | $12.31 | $12.43 | $12.01 | $12.17 | $12.17 | 17,295 |
| 2016-07-27 | $12.10 | $12.35 | $12.03 | $12.26 | $12.26 | 39,638 |
| 2016-07-26 | $12.35 | $12.35 | $11.97 | $12.06 | $12.06 | 15,451 |
| 2016-07-25 | $12.45 | $12.45 | $12.11 | $12.15 | $12.15 | 13,036 |
| 2016-07-22 | $12.20 | $12.49 | $11.98 | $12.45 | $12.45 | 28,697 |
| 2016-07-21 | $12.02 | $12.22 | $11.76 | $12.14 | $12.14 | 46,194 |
| 2016-07-20 | $12.24 | $12.24 | $11.89 | $12.04 | $12.04 | 90,176 |
| 2016-07-19 | $11.99 | $12.57 | $11.79 | $11.85 | $11.85 | 109,585 |
| 2016-07-18 | $11.78 | $12.13 | $11.54 | $11.86 | $11.86 | 29,911 |
| 2016-07-15 | $11.26 | $11.99 | $11.16 | $11.89 | $11.89 | 83,338 |
| 2016-07-14 | $11.58 | $11.62 | $11.08 | $11.26 | $11.26 | 39,132 |
| 2016-07-13 | $11.47 | $11.76 | $11.20 | $11.39 | $11.39 | 67,852 |
| 2016-07-12 | $11.05 | $11.69 | $10.74 | $11.40 | $11.40 | 87,653 |
| 2016-07-11 | $10.97 | $11.24 | $10.55 | $10.59 | $10.59 | 22,943 |
| 2016-07-08 | $10.35 | $10.96 | $10.35 | $10.82 | $10.82 | 40,250 |
| 2016-07-07 | $10.16 | $10.37 | $9.87 | $10.31 | $10.31 | 55,171 |
| 2016-07-06 | $9.90 | $10.36 | $9.66 | $10.17 | $10.17 | 33,080 |
| 2016-07-05 | $10.03 | $10.65 | $9.60 | $9.80 | $9.80 | 60,060 |
| 2016-07-01 | $9.98 | $10.37 | $9.70 | $9.92 | $9.92 | 63,009 |
| 2016-06-30 | $9.85 | $10.98 | $9.62 | $9.85 | $9.85 | 115,509 |
| 2016-06-29 | $9.72 | $9.93 | $9.23 | $9.79 | $9.79 | 97,127 |
| 2016-06-28 | $9.43 | $9.85 | $9.12 | $9.67 | $9.67 | 98,260 |
| 2016-06-27 | $10.46 | $10.51 | $8.97 | $9.06 | $9.06 | 70,175 |
| 2016-06-24 | $11.31 | $11.50 | $10.40 | $10.66 | $10.66 | 462,672 |
| 2016-06-23 | $11.52 | $11.62 | $11.05 | $11.52 | $11.52 | 45,884 |
| 2016-06-22 | $11.60 | $11.92 | $11.23 | $11.37 | $11.37 | 64,239 |
| 2016-06-21 | $12.57 | $12.58 | $11.11 | $11.63 | $11.63 | 184,077 |
| 2016-06-20 | $13.08 | $13.08 | $12.33 | $12.55 | $12.55 | 78,032 |
| 2016-06-17 | $12.14 | $12.77 | $12.14 | $12.32 | $12.32 | 230,476 |
| 2016-06-16 | $12.99 | $12.99 | $12.44 | $12.61 | $12.61 | 82,633 |
| 2016-06-15 | $13.09 | $13.09 | $12.30 | $12.63 | $12.63 | 130,033 |
| 2016-06-14 | $13.71 | $13.74 | $12.31 | $12.65 | $12.65 | 180,710 |
| 2016-06-13 | $14.49 | $14.49 | $12.71 | $12.98 | $12.98 | 66,293 |
| 2016-06-10 | $13.56 | $13.72 | $13.05 | $13.17 | $13.17 | 45,268 |
| 2016-06-09 | $14.11 | $14.50 | $13.45 | $13.58 | $13.58 | 17,677 |
| 2016-06-08 | $14.72 | $14.80 | $14.10 | $14.24 | $14.24 | 36,479 |
| 2016-06-07 | $14.12 | $14.75 | $14.12 | $14.23 | $14.23 | 183,818 |
| 2016-06-06 | $13.73 | $14.00 | $13.35 | $13.80 | $13.80 | 74,353 |
| 2016-06-03 | $13.06 | $13.71 | $13.00 | $13.20 | $13.20 | 140,055 |
| 2016-06-02 | $13.80 | $13.80 | $13.30 | $13.71 | $13.71 | 65,537 |
| 2016-06-01 | $13.65 | $13.81 | $13.27 | $13.52 | $13.52 | 34,022 |
| 2016-05-31 | $13.80 | $13.82 | $13.37 | $13.74 | $13.74 | 46,230 |
| 2016-05-27 | $14.27 | $14.80 | $13.76 | $13.89 | $13.89 | 156,088 |
| 2016-05-26 | $13.54 | $14.15 | $13.16 | $14.08 | $14.08 | 112,954 |
| 2016-05-25 | $14.16 | $14.19 | $13.23 | $13.72 | $13.72 | 134,282 |
| 2016-05-24 | $14.30 | $14.63 | $14.15 | $14.30 | $14.30 | 46,247 |
| 2016-05-23 | $13.70 | $14.30 | $12.79 | $14.30 | $14.30 | 128,425 |
| 2016-05-20 | $13.73 | $15.00 | $12.95 | $13.25 | $13.25 | 128,801 |
| 2016-05-19 | $12.80 | $13.39 | $12.51 | $13.39 | $13.39 | 35,535 |
| 2016-05-18 | $12.69 | $12.95 | $12.34 | $12.83 | $12.83 | 12,380 |
| 2016-05-17 | $12.71 | $12.74 | $12.20 | $12.48 | $12.48 | 32,523 |
| 2016-05-16 | $12.62 | $14.02 | $12.62 | $12.89 | $12.89 | 70,147 |
| 2016-05-13 | $13.36 | $13.36 | $12.01 | $12.75 | $12.75 | 131,767 |
| 2016-05-12 | $13.59 | $13.60 | $12.50 | $13.41 | $13.41 | 108,206 |
| 2016-05-11 | $13.71 | $14.03 | $13.59 | $13.80 | $13.80 | 3,287 |
| 2016-05-10 | $14.46 | $14.46 | $13.76 | $13.81 | $13.81 | 3,856 |
| 2016-05-09 | $14.69 | $14.69 | $14.23 | $14.32 | $14.32 | 5,605 |
| 2016-05-06 | $14.00 | $14.69 | $14.00 | $14.49 | $14.49 | 16,267 |
| 2016-05-05 | $14.21 | $14.72 | $13.95 | $14.01 | $14.01 | 17,441 |
| 2016-05-04 | $14.24 | $14.75 | $14.04 | $14.04 | $14.04 | 23,598 |
| 2016-05-03 | $14.70 | $15.24 | $13.75 | $14.83 | $14.83 | 67,594 |
| 2016-05-02 | $14.10 | $15.07 | $13.73 | $14.85 | $14.85 | 22,826 |
| 2016-04-29 | $13.78 | $14.00 | $13.66 | $13.69 | $13.69 | 16,279 |
| 2016-04-28 | $14.24 | $14.48 | $13.70 | $13.79 | $13.79 | 33,878 |
| 2016-04-27 | $14.90 | $15.36 | $14.15 | $14.41 | $14.41 | 63,896 |
| 2016-04-26 | $15.29 | $15.55 | $14.50 | $15.45 | $15.45 | 44,708 |
| 2016-04-25 | $15.89 | $15.90 | $15.00 | $15.16 | $15.16 | 65,624 |
| 2016-04-22 | $15.66 | $15.96 | $15.66 | $15.80 | $15.80 | 18,688 |
| 2016-04-21 | $15.48 | $16.00 | $15.25 | $15.72 | $15.72 | 20,711 |
| 2016-04-20 | $15.90 | $15.95 | $15.07 | $15.86 | $15.86 | 18,659 |
| 2016-04-19 | $15.41 | $15.89 | $14.85 | $15.87 | $15.87 | 53,065 |
| 2016-04-18 | $15.67 | $16.04 | $15.46 | $15.55 | $15.55 | 9,105 |
| 2016-04-15 | $15.69 | $16.10 | $15.00 | $15.74 | $15.74 | 50,372 |
| 2016-04-14 | $16.26 | $16.26 | $15.08 | $15.62 | $15.62 | 149,197 |
| 2016-04-13 | $15.77 | $16.19 | $15.00 | $15.87 | $15.87 | 90,310 |
| 2016-04-12 | $15.21 | $15.80 | $14.69 | $15.30 | $15.30 | 56,172 |
| 2016-04-11 | $15.10 | $15.62 | $14.52 | $15.18 | $15.18 | 103,842 |
| 2016-04-08 | $16.49 | $16.49 | $14.03 | $15.13 | $15.13 | 175,545 |
| 2016-04-07 | $17.04 | $17.04 | $15.25 | $16.42 | $16.42 | 155,911 |
| 2016-04-06 | $15.43 | $17.49 | $14.73 | $16.60 | $16.60 | 308,120 |
| 2016-04-05 | $14.02 | $15.57 | $13.94 | $15.28 | $15.28 | 204,236 |
| 2016-04-04 | $13.10 | $14.18 | $13.09 | $14.09 | $14.09 | 44,312 |
| 2016-04-01 | $13.53 | $13.53 | $13.10 | $13.11 | $13.11 | 56,503 |
| 2016-03-31 | $12.82 | $13.95 | $12.71 | $13.32 | $13.32 | 227,908 |
| 2016-03-30 | $13.30 | $13.68 | $12.23 | $12.59 | $12.59 | 97,489 |
| 2016-03-29 | $13.94 | $14.24 | $12.70 | $13.24 | $13.24 | 59,792 |
| 2016-03-28 | $12.95 | $13.87 | $12.80 | $13.56 | $13.56 | 138,324 |
| 2016-03-24 | $13.17 | $13.19 | $12.02 | $12.62 | $12.62 | 28,896 |
| 2016-03-23 | $13.24 | $13.95 | $12.11 | $12.79 | $12.79 | 141,901 |
| 2016-03-22 | $12.12 | $13.46 | $11.52 | $13.31 | $13.31 | 110,499 |
| 2016-03-21 | $11.85 | $12.03 | $11.06 | $11.91 | $11.91 | 22,528 |
| 2016-03-18 | $11.71 | $11.90 | $11.01 | $11.52 | $11.52 | 71,057 |
| 2016-03-17 | $11.78 | $12.29 | $11.13 | $11.24 | $11.24 | 86,237 |
| 2016-03-16 | $12.08 | $12.35 | $11.09 | $11.72 | $11.72 | 43,652 |
| 2016-03-15 | $11.75 | $12.57 | $11.75 | $12.29 | $12.29 | 34,479 |
| 2016-03-14 | $12.90 | $12.90 | $11.52 | $12.00 | $12.00 | 152,639 |
| 2016-03-11 | $13.45 | $13.45 | $12.38 | $12.73 | $12.73 | 101,254 |
| 2016-03-10 | $15.00 | $16.19 | $12.55 | $13.31 | $13.31 | 302,459 |
| 2016-03-09 | $13.50 | $16.30 | $13.10 | $14.83 | $14.83 | 356,794 |
| 2016-03-08 | $10.81 | $14.40 | $10.60 | $13.55 | $13.55 | 174,572 |
| 2016-03-07 | $11.65 | $11.68 | $10.85 | $11.00 | $11.00 | 114,887 |
| 2016-03-04 | $12.06 | $12.20 | $11.85 | $11.85 | $11.85 | 430,154 |
| 2016-03-03 | $12.11 | $12.79 | $11.75 | $12.01 | $12.01 | 1,916,453 |
Syndax Pharmaceuticals Inc (SNDX) News Headlines
Recent Syndax Pharmaceuticals Inc (SNDX) News
Similar Companies to Syndax Pharmaceuticals Inc (SNDX) 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 |