TG Therapeutics Inc (TGTX) Exchange: NASDAQ
Data as of April 19, 2024
$14.97 ($0.45) 3.10%
TG Therapeutics Inc - Daily Information
Click for more stock information on TG Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $14.62 |
| Previous Close | $14.97 |
| High | $15.03 |
| Low | $14.31 |
| Adjusted Open | $14.62 |
| Previous Adjusted Close | $14.97 |
| Adjusted High | $15.03 |
| Adjusted Low | $14.31 |
About TG Therapeutics Inc (TGTX)
TG Therapeutics Inc (TGTX) is a pharma-biotech company focused on developing novel treatments for B-cell malignancies and autoimmune diseases. Founded in 2002, TG Therapeutics has steadily grown over the past 17-year period. The companyâs rise was bolstered by its successful drug, umbralisib, which is currently in Phase 3 clinical trials. Beyond its drug development program, TG Therapeutics has released several research studies, patents, and investments in order to gain further traction within the biotech industry. Through its status as a publicly traded entity, TG Therapeutics is able to secure both capital and expertise to continue its growth in the medical sector.
Invest in TG Therapeutics Inc (TGTX)
Historical Stock Data for TG Therapeutics Inc (TGTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | $14.62 | $15.03 | $14.31 | $14.97 | $14.97 | 1,996,440 |
| 2024-04-05 | $14.36 | $14.65 | $14.19 | $14.52 | $14.52 | 2,299,551 |
| 2024-04-04 | $14.65 | $14.88 | $14.38 | $14.46 | $14.46 | 2,635,038 |
| 2024-04-03 | $14.39 | $14.59 | $14.04 | $14.47 | $14.47 | 2,278,176 |
| 2024-04-02 | $14.43 | $14.59 | $14.13 | $14.44 | $14.44 | 2,626,054 |
| 2024-04-01 | $15.13 | $15.18 | $14.65 | $14.77 | $14.77 | 2,214,047 |
| 2024-03-28 | $15.56 | $15.60 | $15.15 | $15.21 | $15.21 | 2,328,111 |
| 2024-03-27 | $15.55 | $15.62 | $15.06 | $15.57 | $15.57 | 1,454,844 |
| 2024-03-26 | $15.83 | $15.99 | $15.24 | $15.44 | $15.44 | 2,651,466 |
| 2024-03-25 | $15.46 | $15.82 | $15.40 | $15.69 | $15.69 | 1,770,918 |
| 2024-03-22 | $15.24 | $15.76 | $15.03 | $15.49 | $15.49 | 2,044,626 |
| 2024-03-21 | $15.55 | $15.79 | $15.10 | $15.25 | $15.25 | 2,156,238 |
| 2024-03-20 | $15.20 | $15.44 | $14.88 | $15.37 | $15.37 | 2,094,404 |
| 2024-03-19 | $15.05 | $15.58 | $14.95 | $15.33 | $15.33 | 2,617,878 |
| 2024-03-18 | $15.09 | $15.29 | $14.51 | $15.05 | $15.05 | 2,670,729 |
| 2024-03-15 | $15.26 | $15.67 | $15.09 | $15.22 | $15.22 | 4,006,061 |
| 2024-03-14 | $15.56 | $15.74 | $15.07 | $15.36 | $15.36 | 3,432,456 |
| 2024-03-13 | $15.77 | $16.03 | $15.63 | $15.73 | $15.73 | 2,675,522 |
| 2024-03-12 | $16.30 | $16.63 | $15.74 | $15.84 | $15.84 | 2,836,573 |
| 2024-03-11 | $16.71 | $16.98 | $16.15 | $16.37 | $16.37 | 3,392,520 |
| 2024-03-08 | $18.21 | $18.29 | $16.62 | $16.78 | $16.78 | 5,254,483 |
| 2024-03-07 | $18.36 | $19.02 | $17.94 | $18.00 | $18.00 | 2,891,333 |
| 2024-03-06 | $18.34 | $18.97 | $17.97 | $18.23 | $18.23 | 3,351,721 |
| 2024-03-05 | $17.59 | $18.13 | $17.49 | $18.08 | $18.08 | 2,870,312 |
| 2024-03-04 | $17.93 | $18.26 | $17.40 | $17.87 | $17.87 | 5,326,018 |
| 2024-03-01 | $17.54 | $18.38 | $17.43 | $17.96 | $17.96 | 4,850,577 |
| 2024-02-29 | $17.85 | $18.08 | $16.89 | $17.22 | $17.22 | 6,206,260 |
| 2024-02-28 | $16.18 | $18.89 | $15.90 | $17.63 | $17.63 | 16,649,222 |
| 2024-02-27 | $13.82 | $14.07 | $13.35 | $13.91 | $13.91 | 6,058,954 |
| 2024-02-26 | $13.50 | $13.73 | $13.00 | $13.36 | $13.36 | 4,995,182 |
| 2024-02-23 | $13.36 | $13.56 | $13.19 | $13.32 | $13.32 | 2,402,889 |
| 2024-02-22 | $13.13 | $13.60 | $12.90 | $13.44 | $13.44 | 3,681,268 |
| 2024-02-21 | $13.01 | $13.28 | $12.84 | $13.02 | $13.02 | 3,087,812 |
| 2024-02-20 | $13.75 | $13.86 | $13.17 | $13.23 | $13.23 | 3,879,130 |
| 2024-02-16 | $14.21 | $14.23 | $13.81 | $13.83 | $13.83 | 2,821,570 |
| 2024-02-15 | $14.35 | $14.62 | $14.11 | $14.40 | $14.40 | 2,564,036 |
| 2024-02-14 | $14.25 | $14.38 | $13.90 | $14.19 | $14.19 | 2,827,151 |
| 2024-02-13 | $14.48 | $14.56 | $13.80 | $13.93 | $13.93 | 4,865,265 |
| 2024-02-12 | $14.91 | $15.19 | $14.68 | $15.18 | $15.18 | 3,759,364 |
| 2024-02-09 | $14.83 | $15.10 | $14.60 | $14.74 | $14.74 | 3,802,918 |
| 2024-02-08 | $14.32 | $14.82 | $13.96 | $14.64 | $14.64 | 3,950,405 |
| 2024-02-07 | $15.35 | $15.35 | $14.36 | $14.37 | $14.37 | 3,750,429 |
| 2024-02-06 | $15.25 | $15.58 | $14.92 | $15.35 | $15.35 | 3,654,062 |
| 2024-02-05 | $16.48 | $16.52 | $14.64 | $15.31 | $15.31 | 6,843,164 |
| 2024-02-02 | $16.50 | $16.71 | $16.25 | $16.46 | $16.46 | 2,513,787 |
| 2024-02-01 | $16.39 | $17.11 | $15.98 | $16.88 | $16.88 | 3,256,890 |
| 2024-01-31 | $16.10 | $17.06 | $15.83 | $16.24 | $16.24 | 5,574,297 |
| 2024-01-30 | $16.18 | $16.29 | $15.90 | $16.17 | $16.17 | 2,133,502 |
| 2024-01-29 | $15.83 | $16.28 | $15.61 | $16.25 | $16.25 | 3,204,275 |
| 2024-01-26 | $16.03 | $16.21 | $15.79 | $15.80 | $15.80 | 5,341,406 |
| 2024-01-25 | $15.69 | $16.22 | $15.66 | $15.98 | $15.98 | 2,635,685 |
| 2024-01-24 | $16.25 | $16.37 | $15.57 | $15.67 | $15.67 | 3,742,505 |
| 2024-01-23 | $16.35 | $16.42 | $15.44 | $15.81 | $15.81 | 3,881,240 |
| 2024-01-22 | $15.19 | $16.26 | $15.05 | $16.22 | $16.22 | 4,790,217 |
| 2024-01-19 | $15.17 | $15.35 | $14.83 | $15.07 | $15.07 | 3,698,228 |
| 2024-01-18 | $15.38 | $15.39 | $14.87 | $15.14 | $15.14 | 3,177,347 |
| 2024-01-17 | $14.74 | $15.32 | $14.55 | $15.30 | $15.30 | 5,166,505 |
| 2024-01-16 | $15.50 | $15.53 | $14.92 | $15.16 | $15.16 | 6,067,225 |
| 2024-01-12 | $17.22 | $17.34 | $15.68 | $15.77 | $15.77 | 8,221,816 |
| 2024-01-11 | $17.68 | $18.53 | $17.15 | $17.22 | $17.22 | 7,296,158 |
| 2024-01-10 | $22.55 | $22.67 | $16.83 | $17.77 | $17.77 | 24,275,468 |
| 2024-01-09 | $19.55 | $21.32 | $19.40 | $21.01 | $21.01 | 7,981,136 |
| 2024-01-08 | $19.71 | $21.56 | $19.71 | $21.30 | $21.30 | 7,150,660 |
| 2024-01-05 | $17.57 | $19.80 | $17.56 | $19.65 | $19.65 | 7,849,922 |
| 2024-01-04 | $16.86 | $18.25 | $16.70 | $18.02 | $18.02 | 5,500,173 |
| 2024-01-03 | $16.70 | $17.23 | $16.44 | $16.91 | $16.91 | 4,648,404 |
| 2024-01-02 | $16.73 | $17.37 | $16.38 | $17.04 | $17.04 | 3,607,433 |
| 2023-12-29 | $17.51 | $17.79 | $16.97 | $17.08 | $17.08 | 3,824,882 |
| 2023-12-28 | $17.04 | $17.97 | $16.90 | $17.62 | $17.62 | 6,248,556 |
| 2023-12-27 | $17.02 | $17.29 | $16.59 | $17.05 | $17.05 | 3,143,628 |
| 2023-12-26 | $17.21 | $17.34 | $16.61 | $16.99 | $16.99 | 4,888,737 |
| 2023-12-22 | $17.20 | $17.80 | $16.91 | $17.00 | $17.00 | 6,076,979 |
| 2023-12-21 | $17.75 | $17.94 | $16.89 | $17.15 | $17.15 | 7,281,592 |
| 2023-12-20 | $18.59 | $18.70 | $17.16 | $17.21 | $17.21 | 4,881,105 |
| 2023-12-19 | $18.50 | $18.88 | $18.11 | $18.81 | $18.81 | 4,188,597 |
| 2023-12-18 | $18.58 | $18.66 | $18.02 | $18.19 | $18.19 | 4,376,586 |
| 2023-12-15 | $18.12 | $18.56 | $17.56 | $18.48 | $18.48 | 9,520,487 |
| 2023-12-14 | $17.21 | $18.07 | $17.04 | $18.00 | $18.00 | 7,255,133 |
| 2023-12-13 | $15.58 | $16.70 | $15.57 | $16.69 | $16.69 | 5,238,917 |
| 2023-12-12 | $15.21 | $15.93 | $14.98 | $15.74 | $15.74 | 3,746,442 |
| 2023-12-11 | $15.59 | $15.62 | $14.93 | $15.21 | $15.21 | 4,486,240 |
| 2023-12-08 | $16.20 | $16.70 | $15.64 | $15.72 | $15.72 | 4,316,935 |
| 2023-12-07 | $16.56 | $16.99 | $15.98 | $16.03 | $16.03 | 5,435,264 |
| 2023-12-06 | $14.93 | $16.71 | $14.81 | $16.45 | $16.45 | 8,743,859 |
| 2023-12-05 | $14.26 | $14.79 | $14.07 | $14.32 | $14.32 | 3,664,245 |
| 2023-12-04 | $13.75 | $14.43 | $13.46 | $14.42 | $14.42 | 4,803,130 |
| 2023-12-01 | $12.76 | $13.84 | $12.37 | $13.83 | $13.83 | 5,590,686 |
| 2023-11-30 | $12.67 | $13.83 | $12.66 | $12.81 | $12.81 | 6,732,618 |
| 2023-11-29 | $12.75 | $13.20 | $12.47 | $12.49 | $12.49 | 3,174,582 |
| 2023-11-28 | $12.47 | $12.67 | $12.33 | $12.63 | $12.63 | 3,380,364 |
| 2023-11-27 | $12.66 | $12.85 | $12.30 | $12.68 | $12.68 | 2,469,480 |
| 2023-11-24 | $12.66 | $13.06 | $12.54 | $12.79 | $12.79 | 1,597,147 |
| 2023-11-22 | $12.48 | $12.96 | $12.26 | $12.67 | $12.67 | 3,592,783 |
| 2023-11-21 | $12.62 | $13.17 | $12.25 | $12.32 | $12.32 | 5,142,085 |
| 2023-11-20 | $12.20 | $12.88 | $11.86 | $12.82 | $12.82 | 6,252,866 |
| 2023-11-17 | $11.35 | $12.10 | $11.28 | $12.07 | $12.07 | 5,532,610 |
| 2023-11-16 | $11.40 | $11.42 | $10.98 | $11.26 | $11.26 | 3,950,439 |
| 2023-11-15 | $10.93 | $12.01 | $10.82 | $11.27 | $11.27 | 6,844,123 |
| 2023-11-14 | $10.83 | $11.07 | $10.42 | $10.95 | $10.95 | 4,545,723 |
| 2023-11-13 | $10.16 | $10.28 | $9.81 | $10.25 | $10.25 | 3,406,802 |
| 2023-11-10 | $10.23 | $10.47 | $10.12 | $10.22 | $10.22 | 3,471,890 |
| 2023-11-09 | $10.73 | $10.78 | $10.01 | $10.14 | $10.14 | 4,822,385 |
| 2023-11-08 | $10.87 | $11.43 | $10.71 | $10.79 | $10.79 | 5,920,424 |
| 2023-11-07 | $10.32 | $10.97 | $10.13 | $10.83 | $10.83 | 4,916,087 |
| 2023-11-06 | $11.10 | $11.17 | $10.05 | $10.25 | $10.25 | 7,419,950 |
| 2023-11-03 | $10.87 | $11.56 | $10.56 | $11.06 | $11.06 | 13,823,438 |
| 2023-11-02 | $10.12 | $11.24 | $9.87 | $10.41 | $10.41 | 16,698,605 |
| 2023-11-01 | $10.19 | $11.44 | $9.34 | $10.12 | $10.12 | 50,843,293 |
| 2023-10-31 | $7.34 | $7.86 | $7.17 | $7.73 | $7.73 | 6,437,387 |
| 2023-10-30 | $7.00 | $7.94 | $6.98 | $7.39 | $7.39 | 6,247,475 |
| 2023-10-27 | $7.26 | $7.26 | $6.89 | $6.96 | $6.96 | 5,110,044 |
| 2023-10-26 | $7.07 | $7.23 | $6.92 | $7.20 | $7.20 | 3,374,083 |
| 2023-10-25 | $7.40 | $7.46 | $6.91 | $7.02 | $7.02 | 5,225,421 |
| 2023-10-24 | $6.77 | $7.65 | $6.77 | $7.41 | $7.41 | 5,629,060 |
| 2023-10-23 | $6.68 | $6.85 | $6.52 | $6.69 | $6.69 | 4,261,115 |
| 2023-10-20 | $6.68 | $6.82 | $6.53 | $6.75 | $6.75 | 4,382,928 |
| 2023-10-19 | $6.89 | $7.16 | $6.63 | $6.68 | $6.68 | 10,392,401 |
| 2023-10-18 | $6.80 | $6.86 | $6.58 | $6.84 | $6.84 | 5,042,066 |
| 2023-10-17 | $6.70 | $7.03 | $6.66 | $6.85 | $6.85 | 4,095,838 |
| 2023-10-16 | $6.65 | $6.86 | $6.46 | $6.80 | $6.80 | 3,512,194 |
| 2023-10-13 | $6.95 | $7.00 | $6.53 | $6.69 | $6.69 | 4,883,791 |
| 2023-10-12 | $7.17 | $7.21 | $6.85 | $6.94 | $6.94 | 3,737,510 |
| 2023-10-11 | $7.63 | $7.76 | $7.12 | $7.29 | $7.29 | 4,036,057 |
| 2023-10-10 | $7.16 | $7.60 | $7.16 | $7.41 | $7.41 | 3,634,138 |
| 2023-10-09 | $7.40 | $7.51 | $7.13 | $7.16 | $7.16 | 4,473,980 |
| 2023-10-06 | $7.78 | $7.97 | $7.42 | $7.78 | $7.78 | 4,257,103 |
| 2023-10-05 | $7.75 | $8.09 | $7.63 | $7.90 | $7.90 | 4,000,140 |
| 2023-10-04 | $7.92 | $7.94 | $7.72 | $7.75 | $7.75 | 2,261,823 |
| 2023-10-03 | $8.16 | $8.22 | $7.79 | $7.96 | $7.96 | 2,689,976 |
| 2023-10-02 | $8.45 | $8.45 | $7.99 | $8.16 | $8.16 | 3,394,691 |
| 2023-09-29 | $8.81 | $8.89 | $8.14 | $8.36 | $8.36 | 5,645,158 |
| 2023-09-28 | $8.82 | $8.86 | $8.55 | $8.77 | $8.77 | 2,218,334 |
| 2023-09-27 | $8.81 | $9.03 | $8.51 | $8.82 | $8.82 | 3,217,773 |
| 2023-09-26 | $9.01 | $9.36 | $8.59 | $8.77 | $8.77 | 4,580,146 |
| 2023-09-25 | $9.01 | $9.21 | $8.85 | $8.98 | $8.98 | 3,730,707 |
| 2023-09-22 | $9.27 | $9.51 | $9.13 | $9.14 | $9.14 | 2,542,297 |
| 2023-09-21 | $9.24 | $9.36 | $9.03 | $9.25 | $9.25 | 3,237,901 |
| 2023-09-20 | $9.59 | $9.66 | $9.29 | $9.30 | $9.30 | 2,644,672 |
| 2023-09-19 | $9.49 | $9.69 | $9.34 | $9.59 | $9.59 | 2,707,572 |
| 2023-09-18 | $10.00 | $10.08 | $9.36 | $9.51 | $9.51 | 5,935,384 |
| 2023-09-15 | $10.19 | $10.31 | $9.97 | $10.14 | $10.14 | 11,312,188 |
| 2023-09-14 | $10.15 | $10.37 | $10.03 | $10.19 | $10.19 | 2,398,135 |
| 2023-09-13 | $10.72 | $10.85 | $10.13 | $10.13 | $10.13 | 3,384,412 |
| 2023-09-12 | $10.51 | $10.92 | $10.45 | $10.71 | $10.71 | 2,942,484 |
| 2023-09-11 | $10.48 | $10.72 | $10.23 | $10.62 | $10.62 | 3,948,838 |
| 2023-09-08 | $10.99 | $11.00 | $10.16 | $10.39 | $10.39 | 7,082,565 |
| 2023-09-07 | $10.92 | $11.40 | $10.88 | $11.29 | $11.29 | 3,349,997 |
| 2023-09-06 | $10.66 | $11.28 | $10.53 | $11.05 | $11.05 | 5,813,810 |
| 2023-09-05 | $10.52 | $10.95 | $10.51 | $10.68 | $10.68 | 2,985,320 |
| 2023-09-01 | $10.52 | $10.81 | $10.52 | $10.61 | $10.61 | 2,381,758 |
| 2023-08-31 | $10.59 | $10.71 | $10.39 | $10.47 | $10.47 | 2,040,528 |
| 2023-08-30 | $10.46 | $10.84 | $10.23 | $10.59 | $10.59 | 3,229,541 |
| 2023-08-29 | $10.25 | $10.58 | $10.24 | $10.46 | $10.46 | 3,222,591 |
| 2023-08-28 | $10.51 | $10.53 | $10.08 | $10.27 | $10.27 | 2,603,949 |
| 2023-08-25 | $10.33 | $10.70 | $10.27 | $10.48 | $10.48 | 2,810,153 |
| 2023-08-24 | $10.55 | $10.55 | $10.04 | $10.36 | $10.36 | 3,073,598 |
| 2023-08-23 | $10.58 | $10.84 | $10.48 | $10.53 | $10.53 | 2,914,147 |
| 2023-08-22 | $10.40 | $10.68 | $10.27 | $10.55 | $10.55 | 3,518,752 |
| 2023-08-21 | $10.30 | $10.47 | $10.02 | $10.37 | $10.37 | 3,164,724 |
| 2023-08-18 | $10.30 | $10.68 | $10.23 | $10.35 | $10.35 | 3,177,140 |
| 2023-08-17 | $10.81 | $10.97 | $10.31 | $10.39 | $10.39 | 3,552,791 |
| 2023-08-16 | $11.52 | $11.52 | $10.62 | $10.75 | $10.75 | 4,346,971 |
| 2023-08-15 | $11.08 | $11.80 | $10.84 | $11.53 | $11.53 | 5,381,951 |
| 2023-08-14 | $10.08 | $11.43 | $9.65 | $11.10 | $11.10 | 11,594,673 |
| 2023-08-11 | $9.18 | $10.32 | $9.15 | $10.13 | $10.13 | 7,479,819 |
| 2023-08-10 | $9.72 | $9.82 | $9.51 | $9.70 | $9.70 | 3,834,616 |
| 2023-08-09 | $9.65 | $9.82 | $9.51 | $9.68 | $9.68 | 4,412,278 |
| 2023-08-08 | $10.00 | $10.07 | $9.54 | $9.65 | $9.65 | 8,397,800 |
| 2023-08-07 | $10.65 | $10.70 | $9.86 | $10.10 | $10.10 | 8,563,245 |
| 2023-08-04 | $11.16 | $11.34 | $10.48 | $10.71 | $10.71 | 6,314,015 |
| 2023-08-03 | $10.59 | $11.83 | $10.54 | $11.20 | $11.20 | 12,959,691 |
| 2023-08-02 | $10.67 | $11.23 | $10.32 | $10.55 | $10.55 | 12,895,335 |
| 2023-08-01 | $11.88 | $12.00 | $9.58 | $10.49 | $10.49 | 37,963,752 |
| 2023-07-31 | $19.94 | $20.93 | $19.56 | $20.69 | $20.69 | 7,147,131 |
| 2023-07-28 | $20.26 | $20.35 | $19.64 | $19.70 | $19.70 | 3,136,435 |
| 2023-07-27 | $20.50 | $20.74 | $19.75 | $19.82 | $19.82 | 4,945,853 |
| 2023-07-26 | $20.14 | $20.50 | $19.90 | $20.23 | $20.23 | 2,724,111 |
| 2023-07-25 | $20.24 | $20.42 | $19.70 | $20.14 | $20.14 | 3,213,876 |
| 2023-07-24 | $20.65 | $20.99 | $19.92 | $20.28 | $20.28 | 3,699,075 |
| 2023-07-21 | $21.09 | $21.15 | $20.30 | $20.62 | $20.62 | 3,339,163 |
| 2023-07-20 | $21.15 | $21.55 | $20.76 | $20.95 | $20.95 | 2,045,756 |
| 2023-07-19 | $21.26 | $21.76 | $20.90 | $21.24 | $21.24 | 2,713,286 |
| 2023-07-18 | $21.30 | $22.30 | $21.17 | $21.37 | $21.37 | 3,316,462 |
| 2023-07-17 | $22.10 | $22.59 | $21.37 | $21.48 | $21.48 | 3,085,327 |
| 2023-07-14 | $22.03 | $22.64 | $21.41 | $22.10 | $22.10 | 3,674,007 |
| 2023-07-13 | $23.00 | $24.38 | $21.01 | $21.75 | $21.75 | 13,593,604 |
| 2023-07-12 | $25.68 | $25.82 | $25.21 | $25.46 | $25.46 | 1,981,466 |
| 2023-07-11 | $26.60 | $26.60 | $25.02 | $25.40 | $25.40 | 2,309,679 |
| 2023-07-10 | $25.05 | $26.95 | $24.96 | $26.50 | $26.50 | 3,573,052 |
| 2023-07-07 | $25.07 | $25.93 | $24.69 | $24.96 | $24.96 | 5,363,749 |
| 2023-07-06 | $22.57 | $23.32 | $22.02 | $23.04 | $23.04 | 1,800,867 |
| 2023-07-05 | $22.78 | $23.83 | $22.77 | $23.10 | $23.10 | 2,013,547 |
| 2023-07-03 | $25.02 | $25.04 | $22.20 | $22.75 | $22.75 | 2,602,927 |
| 2023-06-30 | $24.50 | $25.28 | $24.00 | $24.84 | $24.84 | 2,664,343 |
| 2023-06-29 | $24.10 | $24.48 | $23.66 | $24.11 | $24.11 | 2,263,212 |
| 2023-06-28 | $23.05 | $24.16 | $22.70 | $24.02 | $24.02 | 3,151,463 |
| 2023-06-27 | $22.67 | $23.01 | $22.26 | $22.83 | $22.83 | 2,540,790 |
| 2023-06-26 | $24.14 | $24.67 | $22.79 | $22.87 | $22.87 | 2,581,576 |
| 2023-06-23 | $23.37 | $24.16 | $22.95 | $23.60 | $23.60 | 3,629,578 |
| 2023-06-22 | $23.64 | $24.40 | $23.51 | $23.71 | $23.71 | 2,521,901 |
| 2023-06-21 | $23.93 | $24.63 | $23.76 | $23.80 | $23.80 | 3,105,388 |
| 2023-06-20 | $25.50 | $25.51 | $23.67 | $24.22 | $24.22 | 3,862,430 |
| 2023-06-16 | $27.00 | $27.80 | $25.50 | $25.67 | $25.67 | 7,992,306 |
| 2023-06-15 | $26.93 | $26.97 | $26.36 | $26.48 | $26.48 | 2,356,610 |
| 2023-06-14 | $27.32 | $27.58 | $26.51 | $27.18 | $27.18 | 2,039,172 |
| 2023-06-13 | $26.31 | $27.83 | $26.31 | $27.48 | $27.48 | 2,261,997 |
| 2023-06-12 | $27.72 | $27.86 | $26.14 | $26.20 | $26.20 | 3,361,389 |
| 2023-06-09 | $29.04 | $29.14 | $27.15 | $27.46 | $27.46 | 6,980,199 |
| 2023-06-08 | $27.00 | $29.32 | $26.90 | $28.98 | $28.98 | 5,184,133 |
| 2023-06-07 | $26.50 | $27.73 | $25.71 | $27.00 | $27.00 | 3,244,263 |
| 2023-06-06 | $25.56 | $26.90 | $25.23 | $26.49 | $26.49 | 2,057,747 |
| 2023-06-05 | $26.21 | $27.31 | $25.76 | $25.85 | $25.85 | 3,880,849 |
| 2023-06-02 | $27.60 | $27.75 | $26.20 | $26.56 | $26.56 | 2,547,466 |
| 2023-06-01 | $26.75 | $28.22 | $26.02 | $27.42 | $27.42 | 2,849,113 |
| 2023-05-31 | $25.42 | $27.21 | $25.38 | $26.63 | $26.63 | 4,344,799 |
| 2023-05-30 | $27.36 | $28.00 | $24.81 | $25.49 | $25.49 | 5,202,060 |
| 2023-05-26 | $27.09 | $27.42 | $26.73 | $27.20 | $27.20 | 2,583,560 |
| 2023-05-25 | $28.00 | $28.00 | $25.95 | $27.03 | $27.03 | 3,474,560 |
| 2023-05-24 | $28.29 | $28.55 | $27.65 | $27.97 | $27.97 | 2,253,590 |
| 2023-05-23 | $28.58 | $29.63 | $28.54 | $28.76 | $28.76 | 2,079,716 |
| 2023-05-22 | $29.91 | $30.07 | $28.46 | $28.58 | $28.58 | 3,665,317 |
| 2023-05-19 | $30.75 | $30.84 | $29.52 | $29.95 | $29.95 | 2,537,631 |
| 2023-05-18 | $31.12 | $31.54 | $29.91 | $30.64 | $30.64 | 2,581,413 |
| 2023-05-17 | $30.42 | $31.81 | $30.03 | $31.63 | $31.63 | 2,153,734 |
| 2023-05-16 | $29.67 | $30.84 | $29.16 | $30.39 | $30.39 | 3,009,970 |
| 2023-05-15 | $30.90 | $31.92 | $30.34 | $31.15 | $31.15 | 3,013,052 |
| 2023-05-12 | $33.52 | $33.58 | $30.46 | $30.89 | $30.89 | 5,889,874 |
| 2023-05-11 | $34.11 | $34.80 | $33.11 | $33.71 | $33.71 | 3,601,774 |
| 2023-05-10 | $34.43 | $35.22 | $33.69 | $34.79 | $34.79 | 4,041,819 |
| 2023-05-09 | $32.95 | $33.38 | $32.18 | $32.63 | $32.63 | 4,714,726 |
| 2023-05-08 | $34.09 | $34.21 | $32.13 | $33.10 | $33.10 | 4,599,123 |
| 2023-05-05 | $35.00 | $35.32 | $33.60 | $34.29 | $34.29 | 5,034,504 |
| 2023-05-04 | $34.85 | $35.67 | $33.41 | $35.00 | $35.00 | 5,389,818 |
| 2023-05-03 | $31.45 | $35.49 | $31.35 | $34.87 | $34.87 | 10,625,143 |
| 2023-05-02 | $30.82 | $32.30 | $30.01 | $31.16 | $31.16 | 7,312,981 |
| 2023-05-01 | $25.50 | $30.96 | $25.12 | $30.64 | $30.64 | 14,908,741 |
| 2023-04-28 | $23.10 | $25.35 | $22.84 | $24.83 | $24.83 | 4,955,215 |
| 2023-04-27 | $22.30 | $23.90 | $22.10 | $23.33 | $23.33 | 4,532,301 |
| 2023-04-26 | $22.33 | $23.05 | $22.00 | $22.10 | $22.10 | 2,319,655 |
| 2023-04-25 | $22.65 | $24.50 | $21.86 | $22.38 | $22.38 | 5,062,417 |
| 2023-04-24 | $22.14 | $22.89 | $22.03 | $22.63 | $22.63 | 2,776,789 |
| 2023-04-21 | $21.46 | $22.62 | $21.36 | $22.15 | $22.15 | 3,732,347 |
| 2023-04-20 | $21.50 | $21.69 | $21.14 | $21.39 | $21.39 | 2,357,085 |
| 2023-04-19 | $20.77 | $22.00 | $20.77 | $21.90 | $21.90 | 3,269,227 |
| 2023-04-18 | $20.78 | $21.25 | $20.15 | $21.19 | $21.19 | 2,420,582 |
| 2023-04-17 | $20.48 | $21.10 | $19.92 | $20.55 | $20.55 | 3,513,487 |
| 2023-04-14 | $19.91 | $20.35 | $19.50 | $20.32 | $20.32 | 2,654,541 |
| 2023-04-13 | $20.16 | $20.97 | $20.00 | $20.15 | $20.15 | 3,656,692 |
| 2023-04-12 | $22.04 | $22.30 | $19.98 | $20.07 | $20.07 | 5,969,945 |
| 2023-04-11 | $19.44 | $22.91 | $19.40 | $21.93 | $21.93 | 14,606,957 |
| 2023-04-10 | $17.02 | $19.24 | $16.90 | $19.01 | $19.01 | 12,659,898 |
| 2023-04-06 | $15.72 | $15.80 | $15.26 | $15.48 | $15.48 | 2,580,640 |
| 2023-04-05 | $16.24 | $16.63 | $15.37 | $15.71 | $15.71 | 3,034,860 |
| 2023-04-04 | $16.66 | $17.47 | $16.01 | $16.43 | $16.43 | 3,925,918 |
| 2023-04-03 | $15.01 | $16.59 | $14.91 | $16.57 | $16.57 | 4,110,080 |
| 2023-03-31 | $14.99 | $15.29 | $14.32 | $15.04 | $15.04 | 4,565,493 |
| 2023-03-30 | $15.00 | $15.06 | $14.27 | $14.63 | $14.63 | 2,767,776 |
| 2023-03-29 | $14.86 | $15.00 | $14.51 | $14.85 | $14.85 | 1,853,689 |
| 2023-03-28 | $14.86 | $15.04 | $14.64 | $14.65 | $14.65 | 1,773,583 |
| 2023-03-27 | $14.90 | $15.28 | $14.62 | $15.00 | $15.00 | 4,279,606 |
| 2023-03-24 | $14.81 | $14.93 | $14.23 | $14.70 | $14.70 | 1,933,806 |
| 2023-03-23 | $14.46 | $15.11 | $14.35 | $14.91 | $14.91 | 3,300,176 |
| 2023-03-22 | $14.54 | $14.89 | $14.07 | $14.25 | $14.25 | 3,796,602 |
| 2023-03-21 | $14.83 | $15.31 | $14.70 | $14.92 | $14.92 | 2,653,693 |
| 2023-03-20 | $14.92 | $14.93 | $14.37 | $14.60 | $14.60 | 3,293,957 |
| 2023-03-17 | $14.65 | $15.09 | $14.48 | $14.79 | $14.79 | 7,375,738 |
| 2023-03-16 | $14.78 | $14.96 | $13.97 | $14.66 | $14.66 | 2,518,543 |
| 2023-03-15 | $14.65 | $14.84 | $14.02 | $14.79 | $14.79 | 2,827,921 |
| 2023-03-14 | $15.38 | $15.56 | $14.50 | $14.88 | $14.88 | 3,029,660 |
| 2023-03-13 | $13.90 | $15.53 | $13.77 | $15.06 | $15.06 | 5,256,356 |
| 2023-03-10 | $15.90 | $15.90 | $13.43 | $14.08 | $14.08 | 9,808,272 |
| 2023-03-09 | $17.62 | $17.81 | $16.63 | $16.73 | $16.73 | 2,628,404 |
| 2023-03-08 | $17.33 | $17.62 | $17.07 | $17.47 | $17.47 | 2,645,738 |
| 2023-03-07 | $17.56 | $18.10 | $17.32 | $17.43 | $17.43 | 3,260,921 |
| 2023-03-06 | $17.23 | $17.51 | $16.90 | $17.48 | $17.48 | 2,887,127 |
| 2023-03-03 | $16.02 | $17.35 | $15.85 | $17.17 | $17.17 | 3,631,739 |
| 2023-03-02 | $14.99 | $15.99 | $14.94 | $15.87 | $15.87 | 2,212,304 |
| 2023-03-01 | $16.15 | $16.21 | $15.01 | $15.32 | $15.32 | 4,182,968 |
| 2023-02-28 | $14.79 | $16.78 | $14.30 | $16.02 | $16.02 | 4,423,455 |
| 2023-02-27 | $16.00 | $16.08 | $15.45 | $15.93 | $15.93 | 4,449,126 |
| 2023-02-24 | $16.04 | $16.23 | $15.62 | $15.70 | $15.70 | 3,456,437 |
| 2023-02-23 | $16.97 | $17.00 | $16.18 | $16.45 | $16.45 | 3,082,161 |
| 2023-02-22 | $16.40 | $16.94 | $16.31 | $16.90 | $16.90 | 3,109,336 |
| 2023-02-21 | $17.53 | $17.75 | $16.20 | $16.27 | $16.27 | 5,113,512 |
| 2023-02-17 | $18.32 | $18.38 | $17.71 | $18.04 | $18.04 | 2,522,144 |
| 2023-02-16 | $19.00 | $19.11 | $18.13 | $18.29 | $18.29 | 4,856,561 |
| 2023-02-15 | $18.81 | $19.59 | $18.55 | $19.34 | $19.34 | 3,975,651 |
| 2023-02-14 | $18.04 | $19.12 | $17.86 | $19.00 | $19.00 | 5,137,914 |
| 2023-02-13 | $17.90 | $18.57 | $17.37 | $18.39 | $18.39 | 2,948,535 |
| 2023-02-10 | $17.55 | $18.10 | $16.94 | $17.90 | $17.90 | 3,956,461 |
| 2023-02-09 | $18.06 | $18.36 | $17.34 | $17.52 | $17.52 | 3,457,567 |
| 2023-02-08 | $18.53 | $18.96 | $17.59 | $17.90 | $17.90 | 3,198,140 |
| 2023-02-07 | $18.73 | $19.12 | $17.53 | $18.43 | $18.43 | 4,449,972 |
| 2023-02-06 | $17.51 | $18.68 | $16.91 | $18.48 | $18.48 | 4,008,136 |
| 2023-02-03 | $17.47 | $18.31 | $17.11 | $17.36 | $17.36 | 4,344,383 |
| 2023-02-02 | $16.85 | $18.16 | $16.75 | $17.97 | $17.97 | 6,956,988 |
| 2023-02-01 | $15.23 | $17.28 | $15.07 | $16.77 | $16.77 | 9,073,521 |
| 2023-01-31 | $14.55 | $15.37 | $14.49 | $15.23 | $15.23 | 3,804,023 |
| 2023-01-30 | $14.43 | $14.80 | $14.18 | $14.50 | $14.50 | 2,667,926 |
| 2023-01-27 | $14.10 | $14.85 | $13.71 | $14.63 | $14.63 | 3,994,391 |
| 2023-01-26 | $14.48 | $14.53 | $13.71 | $14.15 | $14.15 | 3,833,868 |
| 2023-01-25 | $14.04 | $14.67 | $13.88 | $14.23 | $14.23 | 4,235,417 |
| 2023-01-24 | $13.18 | $14.67 | $12.87 | $14.47 | $14.47 | 7,569,003 |
| 2023-01-23 | $12.34 | $12.70 | $12.06 | $12.69 | $12.69 | 3,104,358 |
| 2023-01-20 | $12.00 | $12.40 | $11.80 | $12.34 | $12.34 | 3,915,769 |
| 2023-01-19 | $11.81 | $12.25 | $11.65 | $11.82 | $11.82 | 2,800,040 |
| 2023-01-18 | $13.00 | $13.15 | $11.88 | $11.91 | $11.91 | 4,464,284 |
| 2023-01-17 | $13.43 | $13.58 | $12.77 | $12.88 | $12.88 | 4,672,962 |
| 2023-01-13 | $12.99 | $13.90 | $12.99 | $13.63 | $13.63 | 5,242,483 |
| 2023-01-12 | $13.23 | $13.34 | $12.65 | $13.20 | $13.20 | 5,413,339 |
| 2023-01-11 | $12.05 | $13.88 | $11.91 | $13.12 | $13.12 | 9,228,944 |
| 2023-01-10 | $11.57 | $12.09 | $11.32 | $12.07 | $12.07 | 5,376,701 |
| 2023-01-09 | $11.07 | $12.35 | $10.84 | $11.65 | $11.65 | 9,496,647 |
| 2023-01-06 | $10.25 | $11.08 | $10.05 | $10.80 | $10.80 | 5,532,524 |
| 2023-01-05 | $10.56 | $10.64 | $10.00 | $10.23 | $10.23 | 6,395,217 |
| 2023-01-04 | $11.70 | $11.70 | $10.48 | $10.72 | $10.72 | 9,109,148 |
| 2023-01-03 | $12.05 | $12.24 | $11.27 | $11.57 | $11.57 | 9,038,743 |
| 2022-12-30 | $10.91 | $11.88 | $10.41 | $11.83 | $11.83 | 23,156,744 |
| 2022-12-29 | $9.18 | $11.12 | $8.71 | $10.40 | $10.40 | 32,775,451 |
| 2022-12-28 | $7.90 | $11.48 | $6.88 | $8.46 | $8.46 | 31,685,850 |
| 2022-12-27 | $8.19 | $8.42 | $7.77 | $7.82 | $7.82 | 4,984,685 |
| 2022-12-23 | $8.68 | $8.71 | $7.76 | $8.12 | $8.12 | 3,884,848 |
| 2022-12-22 | $8.80 | $8.86 | $8.14 | $8.58 | $8.58 | 3,430,586 |
| 2022-12-21 | $8.68 | $9.53 | $8.55 | $8.83 | $8.83 | 4,526,732 |
| 2022-12-20 | $7.97 | $8.67 | $7.88 | $8.58 | $8.58 | 3,167,344 |
| 2022-12-19 | $8.05 | $8.17 | $7.62 | $8.04 | $8.04 | 3,249,268 |
| 2022-12-16 | $8.46 | $8.59 | $7.50 | $7.92 | $7.92 | 9,655,680 |
| 2022-12-15 | $8.97 | $9.07 | $8.55 | $8.62 | $8.62 | 3,453,809 |
| 2022-12-14 | $9.06 | $9.33 | $8.81 | $9.15 | $9.15 | 3,328,501 |
| 2022-12-13 | $8.94 | $9.12 | $8.48 | $9.06 | $9.06 | 3,290,439 |
| 2022-12-12 | $7.56 | $8.68 | $7.41 | $8.56 | $8.56 | 5,127,002 |
| 2022-12-09 | $8.20 | $8.34 | $7.48 | $7.52 | $7.52 | 4,501,462 |
| 2022-12-08 | $8.46 | $8.72 | $8.13 | $8.20 | $8.20 | 2,222,986 |
| 2022-12-07 | $8.27 | $8.52 | $8.02 | $8.31 | $8.31 | 1,855,114 |
| 2022-12-06 | $8.20 | $8.57 | $8.04 | $8.37 | $8.37 | 2,347,870 |
| 2022-12-05 | $8.73 | $8.78 | $8.08 | $8.16 | $8.16 | 3,698,105 |
| 2022-12-02 | $7.98 | $8.83 | $7.65 | $8.77 | $8.77 | 3,452,508 |
| 2022-12-01 | $8.88 | $8.88 | $7.80 | $8.02 | $8.02 | 3,615,041 |
| 2022-11-30 | $8.19 | $8.85 | $8.13 | $8.82 | $8.82 | 3,138,799 |
| 2022-11-29 | $8.00 | $8.28 | $7.90 | $8.13 | $8.13 | 1,810,563 |
| 2022-11-28 | $8.12 | $8.34 | $7.93 | $7.98 | $7.98 | 1,664,307 |
| 2022-11-25 | $8.02 | $8.25 | $7.95 | $8.11 | $8.11 | 609,458 |
| 2022-11-23 | $8.13 | $8.31 | $8.08 | $8.17 | $8.17 | 1,570,560 |
| 2022-11-22 | $8.34 | $8.34 | $7.65 | $8.13 | $8.13 | 2,119,531 |
| 2022-11-21 | $7.84 | $8.44 | $7.71 | $8.29 | $8.29 | 2,751,342 |
| 2022-11-18 | $8.57 | $8.57 | $7.55 | $7.97 | $7.97 | 2,879,933 |
| 2022-11-17 | $8.28 | $8.59 | $8.08 | $8.32 | $8.32 | 1,756,716 |
| 2022-11-16 | $8.61 | $8.93 | $8.28 | $8.46 | $8.46 | 2,425,050 |
| 2022-11-15 | $9.23 | $9.50 | $8.71 | $8.81 | $8.81 | 3,492,352 |
| 2022-11-14 | $9.35 | $9.70 | $8.69 | $8.71 | $8.71 | 3,786,042 |
| 2022-11-11 | $8.34 | $9.60 | $8.30 | $9.34 | $9.34 | 6,969,668 |
| 2022-11-10 | $5.83 | $8.84 | $5.82 | $8.43 | $8.43 | 13,105,359 |
| 2022-11-09 | $5.50 | $5.65 | $5.16 | $5.16 | $5.16 | 2,479,818 |
| 2022-11-08 | $5.83 | $5.92 | $5.54 | $5.61 | $5.61 | 2,255,059 |
| 2022-11-07 | $5.84 | $6.06 | $5.59 | $5.66 | $5.66 | 1,220,582 |
| 2022-11-04 | $5.97 | $6.04 | $5.47 | $5.84 | $5.84 | 1,964,258 |
| 2022-11-03 | $5.93 | $6.28 | $5.78 | $5.88 | $5.88 | 1,552,444 |
| 2022-11-02 | $6.25 | $6.52 | $5.88 | $6.02 | $6.02 | 2,368,912 |
| 2022-11-01 | $5.98 | $6.36 | $5.90 | $6.28 | $6.28 | 3,313,890 |
| 2022-10-31 | $5.68 | $5.90 | $5.51 | $5.82 | $5.82 | 2,308,684 |
| 2022-10-28 | $5.37 | $5.74 | $5.19 | $5.72 | $5.72 | 2,067,185 |
| 2022-10-27 | $5.62 | $5.74 | $5.24 | $5.31 | $5.31 | 2,464,263 |
| 2022-10-26 | $5.33 | $5.92 | $5.33 | $5.53 | $5.53 | 2,024,411 |
| 2022-10-25 | $5.18 | $5.53 | $5.18 | $5.38 | $5.38 | 2,620,130 |
| 2022-10-24 | $5.24 | $5.25 | $4.88 | $5.09 | $5.09 | 1,779,686 |
| 2022-10-21 | $5.01 | $5.23 | $4.86 | $5.21 | $5.21 | 2,025,882 |
| 2022-10-20 | $5.10 | $5.41 | $4.98 | $5.01 | $5.01 | 1,999,903 |
| 2022-10-19 | $5.58 | $5.71 | $5.05 | $5.13 | $5.13 | 3,780,075 |
| 2022-10-18 | $6.15 | $6.21 | $5.57 | $5.71 | $5.71 | 2,654,957 |
| 2022-10-17 | $5.75 | $6.02 | $5.51 | $5.96 | $5.96 | 2,283,984 |
| 2022-10-14 | $5.82 | $5.88 | $5.40 | $5.43 | $5.43 | 1,725,349 |
| 2022-10-13 | $5.40 | $5.78 | $5.33 | $5.72 | $5.72 | 1,654,320 |
| 2022-10-12 | $5.38 | $5.71 | $5.23 | $5.69 | $5.69 | 1,795,946 |
| 2022-10-11 | $5.20 | $5.59 | $5.01 | $5.37 | $5.37 | 2,734,244 |
| 2022-10-10 | $5.63 | $5.63 | $5.21 | $5.22 | $5.22 | 1,991,740 |
| 2022-10-07 | $5.96 | $6.03 | $5.64 | $5.66 | $5.66 | 2,445,073 |
| 2022-10-06 | $6.20 | $6.37 | $6.00 | $6.15 | $6.15 | 1,674,051 |
| 2022-10-05 | $6.24 | $6.43 | $5.93 | $6.26 | $6.26 | 2,041,394 |
| 2022-10-04 | $6.17 | $6.51 | $6.13 | $6.44 | $6.44 | 2,857,965 |
| 2022-10-03 | $6.02 | $6.35 | $5.82 | $6.00 | $6.00 | 2,123,531 |
| 2022-09-30 | $5.94 | $6.42 | $5.86 | $5.92 | $5.92 | 2,055,839 |
| 2022-09-29 | $6.35 | $6.38 | $5.94 | $5.99 | $5.99 | 2,460,033 |
| 2022-09-28 | $6.19 | $6.59 | $6.10 | $6.49 | $6.49 | 2,720,248 |
| 2022-09-27 | $5.77 | $6.14 | $5.74 | $6.00 | $6.00 | 2,488,909 |
| 2022-09-26 | $5.72 | $6.19 | $5.55 | $5.58 | $5.58 | 2,024,245 |
| 2022-09-23 | $6.00 | $6.08 | $5.55 | $5.74 | $5.74 | 2,584,514 |
| 2022-09-22 | $6.22 | $6.23 | $5.98 | $6.09 | $6.09 | 2,121,778 |
| 2022-09-21 | $6.65 | $6.73 | $6.25 | $6.29 | $6.29 | 1,834,213 |
| 2022-09-20 | $6.65 | $6.86 | $6.52 | $6.59 | $6.59 | 1,490,553 |
| 2022-09-19 | $6.69 | $6.87 | $6.44 | $6.73 | $6.73 | 2,117,426 |
| 2022-09-16 | $7.10 | $7.14 | $6.61 | $6.79 | $6.79 | 6,438,536 |
| 2022-09-15 | $7.01 | $7.55 | $6.98 | $7.30 | $7.30 | 2,221,385 |
| 2022-09-14 | $6.83 | $7.11 | $6.41 | $7.08 | $7.08 | 3,033,490 |
| 2022-09-13 | $7.33 | $7.38 | $6.63 | $6.85 | $6.85 | 3,971,625 |
| 2022-09-12 | $7.19 | $7.74 | $7.05 | $7.60 | $7.60 | 2,684,744 |
| 2022-09-09 | $7.01 | $7.26 | $6.81 | $7.21 | $7.21 | 2,059,764 |
| 2022-09-08 | $6.60 | $7.08 | $6.58 | $6.95 | $6.95 | 1,899,271 |
| 2022-09-07 | $5.81 | $6.86 | $5.69 | $6.80 | $6.80 | 3,154,622 |
| 2022-09-06 | $6.66 | $6.80 | $5.68 | $5.82 | $5.82 | 3,128,841 |
| 2022-09-02 | $7.46 | $7.50 | $6.78 | $6.80 | $6.80 | 1,960,685 |
| 2022-09-01 | $7.07 | $7.38 | $6.74 | $7.36 | $7.36 | 2,124,504 |
| 2022-08-31 | $6.90 | $7.24 | $6.90 | $7.13 | $7.13 | 2,092,039 |
| 2022-08-30 | $6.73 | $6.93 | $6.35 | $6.77 | $6.77 | 2,566,133 |
| 2022-08-29 | $6.56 | $6.81 | $6.43 | $6.59 | $6.59 | 1,841,070 |
| 2022-08-26 | $7.71 | $7.73 | $6.64 | $6.76 | $6.76 | 2,648,374 |
| 2022-08-25 | $7.58 | $7.79 | $7.38 | $7.63 | $7.63 | 1,782,147 |
| 2022-08-24 | $6.84 | $7.53 | $6.79 | $7.48 | $7.48 | 2,404,403 |
| 2022-08-23 | $6.74 | $6.98 | $6.63 | $6.81 | $6.81 | 2,045,462 |
| 2022-08-22 | $6.90 | $7.11 | $6.41 | $6.67 | $6.67 | 2,557,821 |
| 2022-08-19 | $7.11 | $7.32 | $6.90 | $6.99 | $6.99 | 2,181,289 |
| 2022-08-18 | $7.48 | $7.49 | $6.91 | $7.31 | $7.31 | 2,055,114 |
| 2022-08-17 | $7.60 | $7.82 | $7.36 | $7.43 | $7.43 | 1,966,735 |
| 2022-08-16 | $8.43 | $8.43 | $7.74 | $7.78 | $7.78 | 3,009,944 |
| 2022-08-15 | $8.30 | $8.65 | $8.12 | $8.40 | $8.40 | 2,358,434 |
| 2022-08-12 | $7.68 | $8.53 | $7.62 | $8.31 | $8.31 | 4,234,901 |
| 2022-08-11 | $7.96 | $8.50 | $7.44 | $7.52 | $7.52 | 3,702,116 |
| 2022-08-10 | $7.70 | $8.23 | $7.47 | $7.96 | $7.96 | 3,581,354 |
| 2022-08-09 | $7.44 | $7.76 | $7.18 | $7.44 | $7.44 | 4,027,070 |
| 2022-08-08 | $6.48 | $7.56 | $6.41 | $7.52 | $7.52 | 5,599,030 |
| 2022-08-05 | $6.24 | $6.26 | $5.43 | $6.23 | $6.23 | 5,386,164 |
| 2022-08-04 | $6.10 | $6.54 | $6.09 | $6.45 | $6.45 | 2,616,354 |
| 2022-08-03 | $5.79 | $6.34 | $5.79 | $6.06 | $6.06 | 2,109,857 |
| 2022-08-02 | $5.53 | $5.92 | $5.42 | $5.76 | $5.76 | 1,813,419 |
| 2022-08-01 | $5.93 | $6.01 | $5.51 | $5.54 | $5.54 | 2,673,303 |
| 2022-07-29 | $6.34 | $6.39 | $5.85 | $5.99 | $5.99 | 2,205,403 |
| 2022-07-28 | $6.61 | $6.69 | $6.16 | $6.39 | $6.39 | 1,695,439 |
| 2022-07-27 | $6.30 | $6.73 | $6.14 | $6.65 | $6.65 | 2,342,939 |
| 2022-07-26 | $6.38 | $6.54 | $6.06 | $6.26 | $6.26 | 2,170,171 |
| 2022-07-25 | $6.23 | $6.48 | $6.05 | $6.45 | $6.45 | 1,634,034 |
| 2022-07-22 | $6.77 | $6.89 | $6.20 | $6.24 | $6.24 | 3,463,026 |
| 2022-07-21 | $6.84 | $6.88 | $6.46 | $6.66 | $6.66 | 1,506,180 |
| 2022-07-20 | $6.44 | $7.11 | $6.30 | $6.86 | $6.86 | 3,438,016 |
| 2022-07-19 | $5.92 | $6.36 | $5.72 | $6.30 | $6.30 | 2,763,933 |
| 2022-07-18 | $6.29 | $6.77 | $5.84 | $5.90 | $5.90 | 2,856,513 |
| 2022-07-15 | $6.31 | $6.32 | $5.57 | $6.20 | $6.20 | 2,699,632 |
| 2022-07-14 | $6.00 | $6.57 | $5.82 | $6.17 | $6.17 | 3,248,026 |
| 2022-07-13 | $5.44 | $6.18 | $5.43 | $6.08 | $6.08 | 2,719,441 |
| 2022-07-12 | $5.20 | $5.67 | $5.00 | $5.63 | $5.63 | 2,518,831 |
| 2022-07-11 | $5.56 | $5.66 | $5.10 | $5.19 | $5.19 | 2,874,795 |
| 2022-07-08 | $5.43 | $5.64 | $5.39 | $5.63 | $5.63 | 1,608,245 |
| 2022-07-07 | $5.28 | $5.71 | $5.23 | $5.53 | $5.53 | 2,388,644 |
| 2022-07-06 | $5.26 | $5.51 | $5.09 | $5.29 | $5.29 | 2,944,510 |
| 2022-07-05 | $4.44 | $5.26 | $4.42 | $5.25 | $5.25 | 4,724,978 |
| 2022-07-01 | $4.23 | $4.58 | $4.22 | $4.57 | $4.57 | 2,336,284 |
| 2022-06-30 | $4.27 | $4.34 | $3.98 | $4.25 | $4.25 | 1,882,965 |
| 2022-06-29 | $4.08 | $4.37 | $3.97 | $4.32 | $4.32 | 2,586,629 |
| 2022-06-28 | $4.37 | $4.38 | $3.96 | $4.06 | $4.06 | 2,330,475 |
| 2022-06-27 | $4.34 | $4.45 | $4.18 | $4.34 | $4.34 | 1,997,999 |
| 2022-06-24 | $4.73 | $4.78 | $4.24 | $4.40 | $4.40 | 2,658,582 |
| 2022-06-23 | $4.44 | $4.63 | $4.32 | $4.63 | $4.63 | 4,840,425 |
| 2022-06-22 | $4.17 | $4.60 | $4.15 | $4.39 | $4.39 | 2,774,697 |
| 2022-06-21 | $4.14 | $4.57 | $4.14 | $4.30 | $4.30 | 3,817,452 |
| 2022-06-17 | $3.76 | $4.24 | $3.70 | $4.04 | $4.04 | 9,082,972 |
| 2022-06-16 | $3.71 | $3.81 | $3.48 | $3.74 | $3.74 | 3,392,640 |
| 2022-06-15 | $3.91 | $4.01 | $3.63 | $3.87 | $3.87 | 4,283,355 |
| 2022-06-14 | $4.14 | $4.19 | $3.68 | $3.85 | $3.85 | 4,145,346 |
| 2022-06-13 | $4.40 | $4.53 | $4.06 | $4.13 | $4.13 | 3,872,018 |
| 2022-06-10 | $4.83 | $4.96 | $4.45 | $4.59 | $4.59 | 2,891,264 |
| 2022-06-09 | $5.10 | $5.25 | $4.83 | $4.84 | $4.84 | 4,695,600 |
| 2022-06-08 | $4.16 | $5.09 | $4.12 | $5.01 | $5.01 | 7,084,554 |
| 2022-06-07 | $3.93 | $4.26 | $3.90 | $4.22 | $4.22 | 3,873,503 |
| 2022-06-06 | $4.36 | $4.45 | $3.89 | $3.95 | $3.95 | 3,418,453 |
| 2022-06-03 | $4.13 | $4.61 | $4.05 | $4.40 | $4.40 | 3,974,546 |
| 2022-06-02 | $3.91 | $4.19 | $3.74 | $4.10 | $4.10 | 5,328,623 |
| 2022-06-01 | $4.34 | $4.58 | $3.83 | $3.91 | $3.91 | 7,038,824 |
| 2022-05-31 | $5.05 | $5.09 | $4.39 | $4.42 | $4.42 | 4,834,485 |
| 2022-05-27 | $5.07 | $5.26 | $4.74 | $5.17 | $5.17 | 3,397,205 |
| 2022-05-26 | $4.99 | $5.26 | $4.83 | $5.05 | $5.05 | 2,014,155 |
| 2022-05-25 | $4.86 | $5.02 | $4.73 | $4.99 | $4.99 | 2,513,183 |
| 2022-05-24 | $5.31 | $5.38 | $4.85 | $4.90 | $4.90 | 2,469,412 |
| 2022-05-23 | $5.47 | $5.58 | $5.26 | $5.44 | $5.44 | 2,532,711 |
| 2022-05-20 | $5.84 | $6.10 | $4.81 | $5.39 | $5.39 | 4,946,024 |
| 2022-05-19 | $6.09 | $6.25 | $5.75 | $6.04 | $6.04 | 3,802,812 |
| 2022-05-18 | $6.52 | $6.78 | $6.07 | $6.10 | $6.10 | 2,396,295 |
| 2022-05-17 | $6.72 | $6.97 | $6.60 | $6.82 | $6.82 | 2,690,378 |
| 2022-05-16 | $6.49 | $6.78 | $6.36 | $6.47 | $6.47 | 1,895,399 |
| 2022-05-13 | $6.27 | $6.66 | $6.20 | $6.50 | $6.50 | 3,047,446 |
| 2022-05-12 | $5.56 | $6.16 | $5.51 | $6.04 | $6.04 | 2,957,425 |
| 2022-05-11 | $6.67 | $6.67 | $5.58 | $5.71 | $5.71 | 3,649,747 |
| 2022-05-10 | $6.86 | $7.19 | $6.11 | $6.46 | $6.46 | 2,847,150 |
| 2022-05-09 | $6.89 | $7.10 | $6.37 | $6.41 | $6.41 | 2,536,539 |
| 2022-05-06 | $7.33 | $7.44 | $6.97 | $7.08 | $7.08 | 2,323,268 |
| 2022-05-05 | $7.67 | $7.76 | $7.28 | $7.52 | $7.52 | 2,166,805 |
| 2022-05-04 | $7.51 | $7.94 | $7.10 | $7.86 | $7.86 | 2,472,160 |
| 2022-05-03 | $7.46 | $7.70 | $7.15 | $7.47 | $7.47 | 1,787,534 |
| 2022-05-02 | $6.97 | $7.80 | $6.91 | $7.55 | $7.55 | 3,000,150 |
| 2022-04-29 | $6.66 | $7.29 | $6.65 | $6.94 | $6.94 | 2,597,086 |
| 2022-04-28 | $6.74 | $6.81 | $6.17 | $6.71 | $6.71 | 2,086,974 |
| 2022-04-27 | $6.71 | $6.86 | $6.50 | $6.55 | $6.55 | 2,336,739 |
| 2022-04-26 | $7.33 | $7.46 | $6.71 | $6.74 | $6.74 | 2,631,329 |
| 2022-04-25 | $7.10 | $7.57 | $7.02 | $7.47 | $7.47 | 1,911,635 |
| 2022-04-22 | $7.37 | $7.57 | $7.00 | $7.13 | $7.13 | 1,939,386 |
| 2022-04-21 | $7.74 | $8.04 | $7.42 | $7.42 | $7.42 | 2,903,375 |
| 2022-04-20 | $7.38 | $7.83 | $7.14 | $7.69 | $7.69 | 2,840,130 |
| 2022-04-19 | $6.76 | $7.35 | $6.74 | $7.26 | $7.26 | 5,155,456 |
| 2022-04-18 | $6.03 | $7.17 | $6.02 | $6.92 | $6.92 | 14,024,391 |
| 2022-04-14 | $9.54 | $9.63 | $8.82 | $8.85 | $8.85 | 2,733,613 |
| 2022-04-13 | $9.40 | $9.79 | $9.10 | $9.67 | $9.67 | 1,775,756 |
| 2022-04-12 | $9.22 | $9.73 | $9.09 | $9.27 | $9.27 | 1,229,868 |
| 2022-04-11 | $9.04 | $9.41 | $8.86 | $9.11 | $9.11 | 1,426,124 |
| 2022-04-08 | $9.75 | $9.91 | $9.17 | $9.26 | $9.26 | 1,518,516 |
| 2022-04-07 | $10.15 | $10.42 | $9.61 | $9.71 | $9.71 | 1,564,321 |
| 2022-04-06 | $10.25 | $10.63 | $10.14 | $10.49 | $10.49 | 1,349,810 |
| 2022-04-05 | $10.63 | $10.87 | $10.42 | $10.47 | $10.47 | 1,912,426 |
| 2022-04-04 | $10.12 | $10.67 | $10.11 | $10.66 | $10.66 | 2,643,860 |
| 2022-04-01 | $9.57 | $10.11 | $9.42 | $10.08 | $10.08 | 1,638,933 |
| 2022-03-31 | $9.88 | $10.09 | $9.49 | $9.51 | $9.51 | 1,762,941 |
| 2022-03-30 | $10.47 | $10.70 | $9.73 | $9.82 | $9.82 | 1,515,606 |
| 2022-03-29 | $10.09 | $10.75 | $10.02 | $10.56 | $10.56 | 2,345,062 |
| 2022-03-28 | $9.98 | $10.30 | $9.55 | $9.93 | $9.93 | 1,441,033 |
| 2022-03-25 | $10.29 | $10.34 | $9.92 | $9.97 | $9.97 | 1,517,789 |
| 2022-03-24 | $10.09 | $10.39 | $9.84 | $10.33 | $10.33 | 1,270,552 |
| 2022-03-23 | $10.09 | $10.58 | $9.89 | $9.96 | $9.96 | 1,312,539 |
| 2022-03-22 | $9.70 | $10.27 | $9.69 | $10.22 | $10.22 | 1,692,984 |
| 2022-03-21 | $9.98 | $10.25 | $9.50 | $9.70 | $9.70 | 1,951,844 |
| 2022-03-18 | $9.65 | $10.28 | $9.62 | $10.15 | $10.15 | 9,549,745 |
| 2022-03-17 | $8.52 | $9.69 | $8.35 | $9.68 | $9.68 | 2,204,476 |
| 2022-03-16 | $8.16 | $8.83 | $8.05 | $8.81 | $8.81 | 3,009,170 |
| 2022-03-15 | $7.88 | $8.21 | $7.73 | $7.99 | $7.99 | 2,153,599 |
| 2022-03-14 | $8.61 | $8.84 | $7.79 | $7.81 | $7.81 | 2,838,370 |
| 2022-03-11 | $9.11 | $9.25 | $8.80 | $8.80 | $8.80 | 1,253,860 |
| 2022-03-10 | $8.85 | $9.23 | $8.65 | $9.01 | $9.01 | 1,354,013 |
| 2022-03-09 | $8.75 | $9.17 | $8.66 | $9.13 | $9.13 | 1,790,783 |
| 2022-03-08 | $8.71 | $8.93 | $8.20 | $8.49 | $8.49 | 1,336,843 |
| 2022-03-07 | $8.88 | $9.15 | $8.49 | $8.67 | $8.67 | 1,800,220 |
| 2022-03-04 | $9.35 | $9.53 | $8.70 | $8.77 | $8.77 | 1,967,028 |
| 2022-03-03 | $10.58 | $10.58 | $9.25 | $9.35 | $9.35 | 2,673,544 |
| 2022-03-02 | $10.40 | $10.82 | $10.09 | $10.33 | $10.33 | 1,911,764 |
| 2022-03-01 | $10.00 | $10.59 | $9.90 | $10.29 | $10.29 | 2,154,169 |
| 2022-02-28 | $9.92 | $10.27 | $9.61 | $9.87 | $9.87 | 1,563,962 |
| 2022-02-25 | $9.94 | $10.00 | $9.47 | $9.90 | $9.90 | 1,611,825 |
| 2022-02-24 | $9.03 | $9.88 | $8.97 | $9.84 | $9.84 | 2,665,645 |
| 2022-02-23 | $10.17 | $10.23 | $9.42 | $9.43 | $9.43 | 1,470,605 |
| 2022-02-22 | $10.34 | $10.50 | $10.04 | $10.07 | $10.07 | 1,511,508 |
| 2022-02-18 | $10.70 | $11.03 | $10.48 | $10.54 | $10.54 | 1,297,583 |
| 2022-02-17 | $11.17 | $11.46 | $10.60 | $10.83 | $10.83 | 1,782,870 |
| 2022-02-16 | $11.00 | $11.47 | $10.69 | $11.23 | $11.23 | 1,896,191 |
| 2022-02-15 | $10.23 | $11.07 | $10.16 | $10.93 | $10.93 | 1,895,186 |
| 2022-02-14 | $10.27 | $10.34 | $9.89 | $9.98 | $9.98 | 1,444,493 |
| 2022-02-11 | $10.45 | $10.88 | $10.11 | $10.35 | $10.35 | 1,702,504 |
| 2022-02-10 | $10.46 | $11.12 | $10.19 | $10.39 | $10.39 | 3,477,263 |
| 2022-02-09 | $10.66 | $11.25 | $10.63 | $10.84 | $10.84 | 1,751,267 |
| 2022-02-08 | $10.22 | $10.73 | $9.97 | $10.58 | $10.58 | 1,927,030 |
| 2022-02-07 | $10.20 | $10.59 | $10.03 | $10.21 | $10.21 | 2,051,930 |
| 2022-02-04 | $10.04 | $10.34 | $9.83 | $10.15 | $10.15 | 2,880,222 |
| 2022-02-03 | $10.89 | $11.07 | $9.87 | $10.14 | $10.14 | 6,065,897 |
| 2022-02-02 | $11.68 | $11.69 | $10.80 | $10.98 | $10.98 | 2,073,409 |
| 2022-02-01 | $11.75 | $12.54 | $11.16 | $11.77 | $11.77 | 3,324,977 |
| 2022-01-31 | $9.89 | $11.76 | $9.81 | $11.57 | $11.57 | 5,501,029 |
| 2022-01-28 | $8.46 | $9.73 | $8.28 | $9.73 | $9.73 | 8,898,042 |
| 2022-01-27 | $14.13 | $14.62 | $8.05 | $8.27 | $8.27 | 18,050,276 |
| 2022-01-26 | $15.10 | $15.26 | $13.72 | $13.90 | $13.90 | 1,705,562 |
| 2022-01-25 | $14.10 | $15.12 | $13.62 | $14.76 | $14.76 | 1,723,111 |
| 2022-01-24 | $13.50 | $14.57 | $12.90 | $14.46 | $14.46 | 2,479,943 |
| 2022-01-21 | $13.86 | $14.41 | $13.51 | $13.57 | $13.57 | 1,712,408 |
| 2022-01-20 | $14.63 | $15.07 | $13.95 | $14.00 | $14.00 | 1,957,601 |
| 2022-01-19 | $14.28 | $14.60 | $13.97 | $14.25 | $14.25 | 2,233,312 |
| 2022-01-18 | $15.27 | $15.55 | $14.16 | $14.18 | $14.18 | 1,723,397 |
| 2022-01-14 | $15.34 | $15.85 | $15.03 | $15.69 | $15.69 | 1,528,033 |
| 2022-01-13 | $15.70 | $16.19 | $15.21 | $15.41 | $15.41 | 1,742,531 |
| 2022-01-12 | $17.06 | $17.20 | $15.58 | $15.68 | $15.68 | 1,785,656 |
| 2022-01-11 | $17.23 | $17.54 | $16.77 | $16.88 | $16.88 | 2,029,179 |
| 2022-01-10 | $17.13 | $17.48 | $16.64 | $17.36 | $17.36 | 2,035,314 |
| 2022-01-07 | $17.85 | $18.39 | $17.37 | $17.52 | $17.52 | 999,222 |
| 2022-01-06 | $17.48 | $18.58 | $16.97 | $17.96 | $17.96 | 1,938,194 |
| 2022-01-05 | $19.08 | $19.49 | $17.41 | $17.51 | $17.51 | 1,670,594 |
| 2022-01-04 | $20.29 | $20.29 | $18.72 | $19.09 | $19.09 | 2,223,191 |
| 2022-01-03 | $19.13 | $20.69 | $18.73 | $20.45 | $20.45 | 2,180,067 |
| 2021-12-31 | $19.23 | $19.75 | $18.96 | $19.00 | $19.00 | 1,435,167 |
| 2021-12-30 | $19.24 | $20.26 | $19.16 | $19.35 | $19.35 | 1,483,789 |
| 2021-12-29 | $18.88 | $19.24 | $18.65 | $19.24 | $19.24 | 896,802 |
| 2021-12-28 | $18.72 | $19.65 | $18.72 | $19.03 | $19.03 | 1,016,530 |
| 2021-12-27 | $19.39 | $19.40 | $18.45 | $18.65 | $18.65 | 856,107 |
| 2021-12-23 | $18.40 | $19.56 | $18.19 | $19.39 | $19.39 | 1,166,403 |
| 2021-12-22 | $17.87 | $18.38 | $17.32 | $18.35 | $18.35 | 907,443 |
| 2021-12-21 | $17.52 | $18.00 | $17.42 | $17.96 | $17.96 | 1,375,347 |
| 2021-12-20 | $17.77 | $18.07 | $16.93 | $17.45 | $17.45 | 1,822,510 |
| 2021-12-17 | $15.66 | $18.48 | $15.51 | $18.24 | $18.24 | 5,430,972 |
| 2021-12-16 | $16.98 | $17.16 | $15.50 | $15.82 | $15.82 | 1,472,734 |
| 2021-12-15 | $15.60 | $16.76 | $15.28 | $16.72 | $16.72 | 1,989,350 |
| 2021-12-14 | $16.02 | $16.41 | $15.53 | $15.59 | $15.59 | 1,381,215 |
| 2021-12-13 | $17.00 | $17.15 | $15.64 | $16.09 | $16.09 | 1,833,258 |
| 2021-12-10 | $16.88 | $17.60 | $16.42 | $16.57 | $16.57 | 1,545,006 |
| 2021-12-09 | $17.91 | $17.93 | $16.66 | $16.69 | $16.69 | 1,539,584 |
| 2021-12-08 | $17.56 | $18.54 | $17.25 | $18.04 | $18.04 | 1,561,947 |
| 2021-12-07 | $16.76 | $18.49 | $16.70 | $17.47 | $17.47 | 2,174,874 |
| 2021-12-06 | $15.73 | $16.43 | $14.90 | $16.30 | $16.30 | 2,072,528 |
| 2021-12-03 | $16.77 | $16.78 | $15.18 | $15.64 | $15.64 | 2,634,023 |
| 2021-12-02 | $15.70 | $17.00 | $15.69 | $16.78 | $16.78 | 2,366,192 |
| 2021-12-01 | $14.55 | $16.68 | $14.48 | $15.69 | $15.69 | 5,665,926 |
| 2021-11-30 | $13.47 | $15.28 | $12.62 | $15.20 | $15.20 | 22,032,594 |
| 2021-11-29 | $24.06 | $24.90 | $23.26 | $23.36 | $23.36 | 816,055 |
| 2021-11-26 | $25.36 | $25.57 | $23.69 | $23.98 | $23.98 | 898,209 |
| 2021-11-24 | $24.29 | $25.60 | $23.86 | $25.41 | $25.41 | 727,480 |
| 2021-11-23 | $23.55 | $24.64 | $22.90 | $24.51 | $24.51 | 1,429,473 |
| 2021-11-22 | $24.46 | $24.64 | $23.50 | $23.75 | $23.75 | 1,622,344 |
| 2021-11-19 | $24.70 | $25.19 | $24.20 | $24.41 | $24.41 | 1,339,793 |
| 2021-11-18 | $27.22 | $27.63 | $22.69 | $24.86 | $24.86 | 2,824,992 |
| 2021-11-17 | $26.64 | $27.70 | $26.51 | $27.18 | $27.18 | 1,164,151 |
| 2021-11-16 | $26.70 | $26.94 | $25.50 | $26.64 | $26.64 | 1,908,960 |
| 2021-11-15 | $28.75 | $29.85 | $26.51 | $27.05 | $27.05 | 3,640,693 |
| 2021-11-12 | $33.43 | $33.45 | $31.43 | $31.78 | $31.78 | 991,059 |
| 2021-11-11 | $33.20 | $33.87 | $32.95 | $33.17 | $33.17 | 502,338 |
| 2021-11-10 | $34.37 | $34.86 | $33.14 | $33.25 | $33.25 | 787,541 |
| 2021-11-09 | $34.87 | $35.50 | $34.55 | $34.67 | $34.67 | 857,014 |
| 2021-11-08 | $35.62 | $35.94 | $34.38 | $34.80 | $34.80 | 1,000,783 |
| 2021-11-05 | $35.02 | $35.85 | $34.22 | $35.51 | $35.51 | 1,530,684 |
| 2021-11-04 | $32.13 | $35.01 | $31.93 | $34.85 | $34.85 | 1,546,830 |
| 2021-11-03 | $32.77 | $33.43 | $32.44 | $32.91 | $32.91 | 1,286,163 |
| 2021-11-02 | $32.73 | $32.85 | $31.41 | $32.77 | $32.77 | 865,992 |
| 2021-11-01 | $31.35 | $32.91 | $31.04 | $32.73 | $32.73 | 1,059,424 |
| 2021-10-29 | $31.67 | $32.16 | $31.13 | $31.22 | $31.22 | 637,437 |
| 2021-10-28 | $31.10 | $31.62 | $30.75 | $31.58 | $31.58 | 593,276 |
| 2021-10-27 | $31.80 | $32.03 | $31.01 | $31.06 | $31.06 | 493,558 |
| 2021-10-26 | $32.44 | $32.58 | $31.65 | $31.74 | $31.74 | 545,627 |
| 2021-10-25 | $31.51 | $32.54 | $31.35 | $32.13 | $32.13 | 580,579 |
| 2021-10-22 | $31.47 | $31.59 | $30.92 | $31.40 | $31.40 | 603,272 |
| 2021-10-21 | $32.02 | $32.45 | $31.74 | $31.81 | $31.81 | 485,383 |
| 2021-10-20 | $31.88 | $32.10 | $31.14 | $31.88 | $31.88 | 683,039 |
| 2021-10-19 | $33.01 | $33.47 | $31.72 | $31.88 | $31.88 | 793,722 |
| 2021-10-18 | $32.90 | $33.62 | $32.66 | $32.78 | $32.78 | 587,920 |
| 2021-10-15 | $34.52 | $34.60 | $33.27 | $33.31 | $33.31 | 726,215 |
| 2021-10-14 | $33.07 | $34.13 | $33.07 | $33.95 | $33.95 | 827,444 |
| 2021-10-13 | $32.65 | $32.93 | $32.32 | $32.80 | $32.80 | 725,743 |
| 2021-10-12 | $32.14 | $32.94 | $31.91 | $32.61 | $32.61 | 492,601 |
| 2021-10-11 | $32.22 | $32.38 | $31.60 | $32.02 | $32.02 | 631,616 |
| 2021-10-08 | $31.52 | $31.88 | $31.18 | $31.55 | $31.55 | 502,713 |
| 2021-10-07 | $31.22 | $31.95 | $31.00 | $31.52 | $31.52 | 605,994 |
| 2021-10-06 | $31.63 | $32.20 | $30.72 | $31.14 | $31.14 | 1,093,906 |
| 2021-10-05 | $32.24 | $33.17 | $32.19 | $32.36 | $32.36 | 802,401 |
| 2021-10-04 | $33.41 | $33.64 | $31.95 | $32.21 | $32.21 | 974,535 |
| 2021-10-01 | $33.13 | $33.75 | $32.11 | $33.71 | $33.71 | 881,097 |
| 2021-09-30 | $33.64 | $34.69 | $33.23 | $33.28 | $33.28 | 771,298 |
| 2021-09-29 | $33.27 | $33.99 | $32.73 | $33.57 | $33.57 | 918,869 |
| 2021-09-28 | $34.03 | $34.39 | $32.85 | $33.04 | $33.04 | 1,167,045 |
| 2021-09-27 | $32.42 | $34.94 | $32.39 | $34.52 | $34.52 | 1,485,241 |
| 2021-09-24 | $32.92 | $33.31 | $32.01 | $32.16 | $32.16 | 957,417 |
| 2021-09-23 | $32.00 | $33.11 | $31.55 | $33.08 | $33.08 | 978,436 |
| 2021-09-22 | $31.06 | $31.95 | $30.63 | $31.83 | $31.83 | 758,453 |
| 2021-09-21 | $30.76 | $31.60 | $30.43 | $31.06 | $31.06 | 1,496,490 |
| 2021-09-20 | $30.08 | $31.19 | $29.90 | $30.70 | $30.70 | 1,334,821 |
| 2021-09-17 | $30.69 | $31.41 | $29.93 | $31.28 | $31.28 | 2,788,926 |
| 2021-09-16 | $29.61 | $30.78 | $29.11 | $30.63 | $30.63 | 1,099,234 |
| 2021-09-15 | $29.80 | $30.41 | $29.70 | $29.90 | $29.90 | 1,081,867 |
| 2021-09-14 | $30.00 | $30.94 | $29.32 | $29.80 | $29.80 | 1,191,690 |
| 2021-09-13 | $29.88 | $30.58 | $28.75 | $30.08 | $30.08 | 1,085,602 |
| 2021-09-10 | $30.57 | $30.77 | $29.59 | $29.79 | $29.79 | 980,586 |
| 2021-09-09 | $29.15 | $30.73 | $29.02 | $30.47 | $30.47 | 885,393 |
| 2021-09-08 | $29.83 | $30.10 | $29.19 | $29.41 | $29.41 | 1,226,142 |
| 2021-09-07 | $30.00 | $30.50 | $29.66 | $30.09 | $30.09 | 1,957,716 |
| 2021-09-03 | $30.00 | $31.82 | $29.25 | $30.17 | $30.17 | 2,154,707 |
| 2021-09-02 | $29.43 | $30.27 | $28.76 | $30.17 | $30.17 | 1,354,505 |
| 2021-09-01 | $27.12 | $29.58 | $26.91 | $29.46 | $29.46 | 1,943,673 |
| 2021-08-31 | $26.86 | $27.64 | $26.39 | $27.07 | $27.07 | 2,843,369 |
| 2021-08-30 | $27.50 | $27.67 | $26.41 | $26.71 | $26.71 | 1,339,593 |
| 2021-08-27 | $25.74 | $27.56 | $25.45 | $27.07 | $27.07 | 2,747,875 |
| 2021-08-26 | $25.79 | $26.49 | $25.18 | $25.20 | $25.20 | 1,247,471 |
| 2021-08-25 | $25.63 | $26.39 | $25.47 | $25.93 | $25.93 | 1,160,751 |
| 2021-08-24 | $26.44 | $26.44 | $25.06 | $25.70 | $25.70 | 1,693,292 |
| 2021-08-23 | $24.54 | $26.67 | $24.54 | $26.17 | $26.17 | 2,674,058 |
| 2021-08-20 | $22.31 | $24.43 | $22.20 | $24.00 | $24.00 | 2,551,240 |
| 2021-08-19 | $22.03 | $22.28 | $21.16 | $21.78 | $21.78 | 2,243,941 |
| 2021-08-18 | $22.39 | $23.02 | $21.73 | $22.25 | $22.25 | 983,921 |
| 2021-08-17 | $22.01 | $22.35 | $21.06 | $22.30 | $22.30 | 2,179,191 |
| 2021-08-16 | $22.81 | $23.22 | $22.18 | $22.30 | $22.30 | 1,744,205 |
| 2021-08-13 | $22.86 | $23.50 | $22.61 | $22.79 | $22.79 | 2,441,390 |
| 2021-08-12 | $22.16 | $22.76 | $21.22 | $22.47 | $22.47 | 2,159,552 |
| 2021-08-11 | $22.22 | $22.96 | $21.73 | $22.26 | $22.26 | 1,867,928 |
| 2021-08-10 | $23.65 | $23.75 | $22.06 | $22.17 | $22.17 | 2,194,876 |
| 2021-08-09 | $23.55 | $24.65 | $23.33 | $23.54 | $23.54 | 1,488,198 |
| 2021-08-06 | $24.57 | $24.64 | $23.32 | $23.52 | $23.52 | 1,885,688 |
| 2021-08-05 | $24.25 | $24.96 | $23.25 | $24.45 | $24.45 | 3,005,453 |
| 2021-08-04 | $25.20 | $25.49 | $24.02 | $24.25 | $24.25 | 3,531,338 |
| 2021-08-03 | $27.51 | $27.66 | $25.26 | $25.47 | $25.47 | 4,314,098 |
| 2021-08-02 | $32.27 | $32.34 | $26.28 | $27.42 | $27.42 | 8,580,849 |
| 2021-07-30 | $35.50 | $36.09 | $34.91 | $34.99 | $34.99 | 617,665 |
| 2021-07-29 | $36.77 | $37.14 | $35.51 | $35.68 | $35.68 | 549,677 |
| 2021-07-28 | $34.53 | $36.80 | $34.39 | $36.61 | $36.61 | 719,461 |
| 2021-07-27 | $35.14 | $35.83 | $33.34 | $34.09 | $34.09 | 1,111,350 |
| 2021-07-26 | $37.92 | $38.37 | $35.12 | $35.25 | $35.25 | 1,071,619 |
| 2021-07-23 | $38.26 | $38.39 | $37.47 | $37.83 | $37.83 | 525,318 |
| 2021-07-22 | $38.13 | $38.70 | $37.45 | $38.07 | $38.07 | 561,468 |
| 2021-07-21 | $37.97 | $38.20 | $37.30 | $38.12 | $38.12 | 600,538 |
| 2021-07-20 | $36.94 | $38.15 | $36.68 | $37.96 | $37.96 | 853,588 |
| 2021-07-19 | $36.21 | $37.46 | $35.75 | $36.86 | $36.86 | 638,382 |
| 2021-07-16 | $37.64 | $38.37 | $36.84 | $37.02 | $37.02 | 712,727 |
| 2021-07-15 | $36.75 | $37.36 | $35.99 | $37.23 | $37.23 | 952,847 |
| 2021-07-14 | $38.84 | $38.95 | $37.00 | $37.03 | $37.03 | 723,790 |
| 2021-07-13 | $39.25 | $39.31 | $38.37 | $38.70 | $38.70 | 540,800 |
| 2021-07-12 | $40.17 | $40.34 | $38.95 | $39.32 | $39.32 | 599,424 |
| 2021-07-09 | $39.00 | $40.54 | $38.58 | $40.34 | $40.34 | 681,649 |
| 2021-07-08 | $36.72 | $38.72 | $36.40 | $38.69 | $38.69 | 637,608 |
| 2021-07-07 | $38.96 | $39.47 | $37.26 | $37.53 | $37.53 | 534,385 |
| 2021-07-06 | $40.40 | $40.66 | $38.67 | $38.86 | $38.86 | 728,589 |
| 2021-07-02 | $40.90 | $41.00 | $39.67 | $40.11 | $40.11 | 761,041 |
| 2021-07-01 | $38.45 | $40.59 | $38.45 | $40.45 | $40.45 | 862,637 |
| 2021-06-30 | $37.50 | $39.24 | $36.85 | $38.79 | $38.79 | 747,225 |
| 2021-06-29 | $39.41 | $39.42 | $37.54 | $37.61 | $37.61 | 891,877 |
| 2021-06-28 | $39.90 | $40.06 | $38.88 | $39.40 | $39.40 | 684,850 |
| 2021-06-25 | $39.07 | $40.00 | $38.98 | $39.89 | $39.89 | 1,983,943 |
| 2021-06-24 | $38.12 | $38.84 | $37.99 | $38.81 | $38.81 | 851,147 |
| 2021-06-23 | $37.59 | $38.25 | $37.41 | $37.91 | $37.91 | 683,975 |
| 2021-06-22 | $37.75 | $38.16 | $37.21 | $37.54 | $37.54 | 891,628 |
| 2021-06-21 | $37.75 | $38.26 | $36.98 | $37.71 | $37.71 | 958,717 |
| 2021-06-18 | $37.27 | $38.07 | $37.03 | $37.56 | $37.56 | 1,922,910 |
| 2021-06-17 | $36.39 | $37.98 | $36.05 | $37.85 | $37.85 | 881,681 |
| 2021-06-16 | $37.41 | $37.81 | $35.88 | $36.70 | $36.70 | 848,766 |
| 2021-06-15 | $38.21 | $38.90 | $36.87 | $37.41 | $37.41 | 950,334 |
| 2021-06-14 | $38.00 | $38.58 | $37.77 | $38.30 | $38.30 | 1,118,537 |
| 2021-06-11 | $37.88 | $38.12 | $37.22 | $37.77 | $37.77 | 863,430 |
| 2021-06-10 | $37.31 | $38.08 | $36.74 | $37.97 | $37.97 | 972,281 |
| 2021-06-09 | $37.48 | $37.80 | $37.05 | $37.30 | $37.30 | 575,373 |
| 2021-06-08 | $37.64 | $37.99 | $36.03 | $37.16 | $37.16 | 1,241,165 |
| 2021-06-07 | $35.36 | $37.19 | $35.30 | $37.15 | $37.15 | 1,575,841 |
| 2021-06-04 | $34.67 | $35.25 | $34.21 | $35.17 | $35.17 | 921,264 |
| 2021-06-03 | $34.13 | $34.71 | $33.59 | $34.44 | $34.44 | 1,009,920 |
| 2021-06-02 | $34.32 | $34.92 | $33.70 | $34.40 | $34.40 | 978,715 |
| 2021-06-01 | $35.00 | $36.26 | $34.22 | $34.46 | $34.46 | 1,264,211 |
| 2021-05-28 | $33.92 | $35.38 | $33.92 | $34.87 | $34.87 | 1,261,677 |
| 2021-05-27 | $34.25 | $34.47 | $33.10 | $33.59 | $33.59 | 2,389,385 |
| 2021-05-26 | $33.92 | $34.66 | $33.36 | $34.36 | $34.36 | 1,132,162 |
| 2021-05-25 | $34.75 | $35.44 | $33.28 | $33.53 | $33.53 | 2,026,802 |
| 2021-05-24 | $34.07 | $34.19 | $33.00 | $33.72 | $33.72 | 1,074,504 |
| 2021-05-21 | $33.30 | $33.83 | $32.81 | $33.20 | $33.20 | 1,892,299 |
| 2021-05-20 | $32.60 | $33.63 | $32.30 | $32.50 | $32.50 | 1,434,964 |
| 2021-05-19 | $33.37 | $33.77 | $32.38 | $32.53 | $32.53 | 1,139,777 |
| 2021-05-18 | $34.25 | $35.90 | $33.17 | $34.01 | $34.01 | 1,491,226 |
| 2021-05-17 | $33.68 | $34.26 | $33.20 | $33.85 | $33.85 | 1,049,958 |
| 2021-05-14 | $34.30 | $34.98 | $33.53 | $34.26 | $34.26 | 1,591,905 |
| 2021-05-13 | $36.60 | $36.80 | $33.35 | $34.24 | $34.24 | 2,003,496 |
| 2021-05-12 | $37.01 | $37.60 | $36.17 | $36.33 | $36.33 | 1,828,477 |
| 2021-05-11 | $36.42 | $38.69 | $35.56 | $37.52 | $37.52 | 1,831,914 |
| 2021-05-10 | $39.12 | $39.48 | $37.69 | $37.90 | $37.90 | 1,483,868 |
| 2021-05-07 | $40.33 | $40.94 | $39.82 | $40.20 | $40.20 | 1,030,872 |
| 2021-05-06 | $41.05 | $41.29 | $37.40 | $39.85 | $39.85 | 1,971,501 |
| 2021-05-05 | $41.24 | $42.31 | $40.66 | $41.48 | $41.48 | 910,489 |
| 2021-05-04 | $42.75 | $42.98 | $40.50 | $40.97 | $40.97 | 1,360,733 |
| 2021-05-03 | $45.25 | $45.50 | $43.24 | $43.31 | $43.31 | 1,247,763 |
| 2021-04-30 | $43.59 | $45.28 | $43.40 | $44.71 | $44.71 | 1,615,795 |
| 2021-04-29 | $43.77 | $43.98 | $42.54 | $43.02 | $43.02 | 762,415 |
| 2021-04-28 | $42.57 | $44.00 | $42.11 | $43.61 | $43.61 | 736,383 |
| 2021-04-27 | $44.65 | $44.94 | $42.33 | $42.79 | $42.79 | 2,279,709 |
| 2021-04-26 | $42.86 | $44.85 | $42.12 | $44.43 | $44.43 | 1,650,251 |
| 2021-04-23 | $41.61 | $43.00 | $41.17 | $42.41 | $42.41 | 1,331,849 |
| 2021-04-22 | $41.02 | $42.13 | $40.15 | $41.09 | $41.09 | 1,187,692 |
| 2021-04-21 | $39.00 | $40.89 | $38.72 | $40.72 | $40.72 | 1,965,741 |
| 2021-04-20 | $41.96 | $42.61 | $39.65 | $39.96 | $39.96 | 2,409,859 |
| 2021-04-19 | $45.01 | $45.36 | $42.21 | $42.81 | $42.81 | 1,826,569 |
| 2021-04-16 | $47.90 | $49.39 | $44.39 | $44.78 | $44.78 | 3,970,257 |
| 2021-04-15 | $45.15 | $46.00 | $44.66 | $45.83 | $45.83 | 1,525,292 |
| 2021-04-14 | $44.56 | $46.40 | $44.52 | $44.57 | $44.57 | 1,005,218 |
| 2021-04-13 | $44.37 | $44.98 | $43.20 | $44.65 | $44.65 | 638,770 |
| 2021-04-12 | $44.80 | $44.80 | $43.30 | $43.90 | $43.90 | 744,829 |
| 2021-04-09 | $46.73 | $46.73 | $44.40 | $44.79 | $44.79 | 866,574 |
| 2021-04-08 | $46.17 | $47.36 | $46.00 | $46.70 | $46.70 | 634,491 |
| 2021-04-07 | $46.76 | $47.09 | $45.72 | $46.13 | $46.13 | 1,166,980 |
| 2021-04-06 | $47.83 | $48.51 | $46.72 | $46.73 | $46.73 | 1,498,358 |
| 2021-04-05 | $49.87 | $49.88 | $47.24 | $47.87 | $47.87 | 1,406,476 |
| 2021-04-01 | $48.93 | $50.00 | $48.44 | $48.96 | $48.96 | 1,422,126 |
| 2021-03-31 | $45.38 | $48.61 | $45.20 | $48.20 | $48.20 | 3,299,027 |
| 2021-03-30 | $43.00 | $46.00 | $42.32 | $45.28 | $45.28 | 1,062,361 |
| 2021-03-29 | $45.41 | $45.67 | $42.68 | $43.10 | $43.10 | 1,048,678 |
| 2021-03-26 | $46.79 | $46.95 | $43.73 | $46.10 | $46.10 | 1,084,977 |
| 2021-03-25 | $44.35 | $46.74 | $43.82 | $46.64 | $46.64 | 1,392,438 |
| 2021-03-24 | $48.73 | $48.73 | $45.24 | $45.36 | $45.36 | 1,663,926 |
| 2021-03-23 | $49.85 | $50.48 | $48.17 | $48.35 | $48.35 | 1,316,838 |
| 2021-03-22 | $48.97 | $51.30 | $48.33 | $50.20 | $50.20 | 2,036,068 |
| 2021-03-19 | $46.48 | $49.47 | $46.33 | $49.11 | $49.11 | 3,638,095 |
| 2021-03-18 | $47.61 | $48.75 | $46.01 | $46.04 | $46.04 | 838,508 |
| 2021-03-17 | $46.39 | $48.81 | $45.75 | $48.21 | $48.21 | 846,603 |
| 2021-03-16 | $48.20 | $48.72 | $46.42 | $47.10 | $47.10 | 1,063,151 |
| 2021-03-15 | $49.76 | $50.50 | $47.68 | $48.10 | $48.10 | 1,175,426 |
| 2021-03-12 | $49.58 | $49.99 | $47.25 | $49.83 | $49.83 | 1,163,748 |
| 2021-03-11 | $47.31 | $50.67 | $47.00 | $50.29 | $50.29 | 1,585,894 |
| 2021-03-10 | $44.87 | $47.41 | $44.50 | $46.64 | $46.64 | 1,088,281 |
| 2021-03-09 | $42.30 | $45.76 | $42.30 | $45.05 | $45.05 | 1,626,444 |
| 2021-03-08 | $43.42 | $44.61 | $41.47 | $41.71 | $41.71 | 1,334,668 |
| 2021-03-05 | $41.90 | $43.33 | $38.45 | $43.28 | $43.28 | 2,138,677 |
| 2021-03-04 | $42.95 | $43.97 | $40.84 | $41.61 | $41.61 | 1,843,358 |
| 2021-03-03 | $44.60 | $45.19 | $42.54 | $42.73 | $42.73 | 1,532,935 |
| 2021-03-02 | $44.91 | $46.26 | $44.53 | $44.86 | $44.86 | 1,285,195 |
| 2021-03-01 | $44.41 | $45.34 | $43.96 | $45.00 | $45.00 | 930,424 |
| 2021-02-26 | $44.23 | $44.82 | $42.42 | $43.77 | $43.77 | 1,194,077 |
| 2021-02-25 | $44.65 | $45.73 | $42.90 | $43.50 | $43.50 | 1,052,804 |
| 2021-02-24 | $44.71 | $46.21 | $44.28 | $45.08 | $45.08 | 864,412 |
| 2021-02-23 | $43.56 | $45.80 | $43.04 | $44.73 | $44.73 | 1,610,265 |
| 2021-02-22 | $46.96 | $48.02 | $44.65 | $44.82 | $44.82 | 1,291,476 |
| 2021-02-19 | $46.50 | $48.25 | $46.36 | $47.28 | $47.28 | 1,000,185 |
| 2021-02-18 | $45.59 | $46.99 | $45.10 | $46.13 | $46.13 | 1,129,499 |
| 2021-02-17 | $46.53 | $46.66 | $44.31 | $45.89 | $45.89 | 1,591,035 |
| 2021-02-16 | $48.50 | $48.88 | $46.73 | $46.81 | $46.81 | 1,589,403 |
| 2021-02-12 | $48.50 | $50.30 | $47.79 | $47.95 | $47.95 | 1,388,383 |
| 2021-02-11 | $50.27 | $50.92 | $48.55 | $48.81 | $48.81 | 879,525 |
| 2021-02-10 | $51.50 | $52.00 | $49.03 | $49.45 | $49.45 | 1,451,749 |
| 2021-02-09 | $52.38 | $53.07 | $51.10 | $51.47 | $51.47 | 1,862,829 |
| 2021-02-08 | $56.25 | $56.50 | $51.71 | $52.43 | $52.43 | 2,838,955 |
| 2021-02-05 | $50.94 | $54.87 | $49.40 | $54.30 | $54.30 | 3,924,628 |
| 2021-02-04 | $48.87 | $49.28 | $47.70 | $48.53 | $48.53 | 1,126,555 |
| 2021-02-03 | $49.00 | $49.41 | $47.39 | $48.47 | $48.47 | 943,862 |
| 2021-02-02 | $49.44 | $49.96 | $48.83 | $48.90 | $48.90 | 1,048,385 |
| 2021-02-01 | $49.07 | $49.07 | $47.62 | $48.47 | $48.47 | 1,152,427 |
| 2021-01-29 | $47.66 | $48.90 | $46.52 | $48.27 | $48.27 | 1,191,081 |
| 2021-01-28 | $46.81 | $49.46 | $46.50 | $48.05 | $48.05 | 1,375,912 |
| 2021-01-27 | $49.03 | $49.81 | $46.28 | $46.41 | $46.41 | 1,647,579 |
| 2021-01-26 | $50.28 | $51.40 | $49.50 | $50.01 | $50.01 | 1,813,755 |
| 2021-01-25 | $49.81 | $50.26 | $48.59 | $50.25 | $50.25 | 925,936 |
| 2021-01-22 | $47.09 | $49.53 | $46.79 | $49.42 | $49.42 | 1,384,778 |
| 2021-01-21 | $50.45 | $50.49 | $47.20 | $47.52 | $47.52 | 1,648,495 |
| 2021-01-20 | $51.01 | $51.24 | $49.35 | $50.18 | $50.18 | 913,009 |
| 2021-01-19 | $50.81 | $51.35 | $49.14 | $50.19 | $50.19 | 1,614,145 |
| 2021-01-15 | $51.03 | $51.54 | $48.56 | $49.62 | $49.62 | 1,810,862 |
| 2021-01-14 | $53.12 | $53.80 | $51.06 | $51.19 | $51.19 | 1,607,580 |
| 2021-01-13 | $52.01 | $56.74 | $51.96 | $53.09 | $53.09 | 3,290,889 |
| 2021-01-12 | $52.50 | $53.44 | $52.06 | $52.45 | $52.45 | 1,041,737 |
| 2021-01-11 | $52.50 | $53.50 | $51.31 | $52.51 | $52.51 | 1,227,693 |
| 2021-01-08 | $55.11 | $55.70 | $52.40 | $54.00 | $54.00 | 1,656,725 |
| 2021-01-07 | $52.22 | $53.77 | $51.70 | $53.69 | $53.69 | 1,245,990 |
| 2021-01-06 | $50.87 | $53.84 | $50.33 | $52.36 | $52.36 | 2,363,739 |
| 2021-01-05 | $50.98 | $51.81 | $50.20 | $51.00 | $51.00 | 1,781,199 |
| 2021-01-04 | $51.16 | $52.41 | $50.35 | $51.00 | $51.00 | 2,030,186 |
| 2020-12-31 | $53.00 | $53.07 | $51.50 | $52.02 | $52.02 | 885,365 |
| 2020-12-30 | $51.62 | $54.27 | $51.62 | $52.89 | $52.89 | 877,502 |
| 2020-12-29 | $51.51 | $52.75 | $49.53 | $51.43 | $51.43 | 1,351,995 |
| 2020-12-28 | $53.75 | $54.00 | $51.74 | $52.01 | $52.01 | 1,036,667 |
| 2020-12-24 | $54.38 | $55.15 | $53.27 | $53.34 | $53.34 | 543,096 |
| 2020-12-23 | $54.45 | $54.78 | $52.39 | $54.23 | $54.23 | 837,747 |
| 2020-12-22 | $55.53 | $56.11 | $54.07 | $54.41 | $54.41 | 1,534,325 |
| 2020-12-21 | $52.50 | $55.14 | $51.50 | $54.90 | $54.90 | 2,116,061 |
| 2020-12-18 | $51.92 | $54.22 | $51.37 | $53.99 | $53.99 | 3,751,903 |
| 2020-12-17 | $53.64 | $53.79 | $51.32 | $51.76 | $51.76 | 2,841,540 |
| 2020-12-16 | $51.05 | $54.14 | $47.92 | $53.31 | $53.31 | 4,419,931 |
| 2020-12-15 | $46.10 | $51.50 | $45.15 | $51.17 | $51.17 | 11,265,737 |
| 2020-12-14 | $42.29 | $45.59 | $42.28 | $43.75 | $43.75 | 3,300,495 |
| 2020-12-11 | $41.71 | $44.48 | $40.47 | $42.27 | $42.27 | 4,596,079 |
| 2020-12-10 | $33.10 | $42.84 | $32.88 | $41.72 | $41.72 | 18,069,950 |
| 2020-12-09 | $30.62 | $31.66 | $29.40 | $29.62 | $29.62 | 1,667,887 |
| 2020-12-08 | $27.32 | $30.82 | $27.27 | $30.33 | $30.33 | 1,993,366 |
| 2020-12-07 | $28.41 | $29.21 | $27.67 | $27.93 | $27.93 | 1,287,405 |
| 2020-12-04 | $27.56 | $28.69 | $27.10 | $28.63 | $28.63 | 1,175,740 |
| 2020-12-03 | $27.14 | $27.90 | $26.84 | $27.78 | $27.78 | 1,001,174 |
| 2020-12-02 | $28.42 | $28.50 | $26.07 | $27.13 | $27.13 | 1,826,808 |
| 2020-12-01 | $29.52 | $30.45 | $28.05 | $28.11 | $28.11 | 1,296,002 |
| 2020-11-30 | $30.48 | $31.13 | $28.01 | $29.34 | $29.34 | 2,066,901 |
| 2020-11-27 | $29.88 | $31.65 | $29.70 | $30.29 | $30.29 | 1,365,821 |
| 2020-11-25 | $29.86 | $30.54 | $29.28 | $29.49 | $29.49 | 780,332 |
| 2020-11-24 | $29.92 | $30.52 | $29.36 | $29.61 | $29.61 | 889,660 |
| 2020-11-23 | $30.00 | $31.04 | $29.58 | $30.09 | $30.09 | 1,014,844 |
| 2020-11-20 | $29.46 | $30.04 | $28.28 | $29.85 | $29.85 | 1,258,087 |
| 2020-11-19 | $29.79 | $30.80 | $29.41 | $29.76 | $29.76 | 930,618 |
| 2020-11-18 | $29.84 | $31.55 | $29.40 | $29.98 | $29.98 | 2,279,694 |
| 2020-11-17 | $29.35 | $29.64 | $28.75 | $29.61 | $29.61 | 975,468 |
| 2020-11-16 | $29.54 | $30.17 | $28.71 | $29.52 | $29.52 | 979,737 |
| 2020-11-13 | $27.74 | $30.16 | $27.74 | $29.46 | $29.46 | 1,362,024 |
| 2020-11-12 | $27.29 | $28.10 | $27.20 | $27.54 | $27.54 | 1,162,880 |
| 2020-11-11 | $28.45 | $28.60 | $26.94 | $27.16 | $27.16 | 1,279,321 |
| 2020-11-10 | $27.75 | $28.74 | $25.75 | $28.15 | $28.15 | 1,431,519 |
| 2020-11-09 | $28.81 | $29.80 | $27.80 | $28.88 | $28.88 | 1,217,987 |
| 2020-11-06 | $29.16 | $29.43 | $27.63 | $28.21 | $28.21 | 1,027,358 |
| 2020-11-05 | $29.00 | $29.33 | $27.81 | $29.06 | $29.06 | 1,272,759 |
| 2020-11-04 | $27.25 | $29.16 | $27.25 | $28.50 | $28.50 | 1,998,146 |
| 2020-11-03 | $26.07 | $27.09 | $25.40 | $26.90 | $26.90 | 1,161,448 |
| 2020-11-02 | $25.31 | $26.11 | $25.03 | $26.06 | $26.06 | 1,244,280 |
| 2020-10-30 | $26.19 | $26.49 | $24.93 | $25.27 | $25.27 | 1,156,559 |
| 2020-10-29 | $26.13 | $26.83 | $25.53 | $26.39 | $26.39 | 920,517 |
| 2020-10-28 | $26.17 | $26.84 | $25.64 | $25.91 | $25.91 | 1,086,897 |
| 2020-10-27 | $26.26 | $26.46 | $25.71 | $26.16 | $26.16 | 1,517,167 |
| 2020-10-26 | $26.50 | $27.00 | $25.37 | $26.07 | $26.07 | 1,978,741 |
| 2020-10-23 | $27.31 | $27.60 | $26.43 | $27.00 | $27.00 | 1,294,044 |
| 2020-10-22 | $27.27 | $28.25 | $27.08 | $27.43 | $27.43 | 1,182,976 |
| 2020-10-21 | $29.20 | $29.35 | $27.09 | $27.23 | $27.23 | 1,382,054 |
| 2020-10-20 | $29.35 | $30.66 | $28.30 | $28.66 | $28.66 | 1,743,968 |
| 2020-10-19 | $30.33 | $30.58 | $29.11 | $29.48 | $29.48 | 1,044,018 |
| 2020-10-16 | $30.09 | $30.81 | $29.71 | $30.19 | $30.19 | 988,952 |
| 2020-10-15 | $28.95 | $30.57 | $28.54 | $30.05 | $30.05 | 1,322,151 |
| 2020-10-14 | $31.08 | $31.36 | $29.24 | $29.25 | $29.25 | 1,451,046 |
| 2020-10-13 | $30.47 | $31.97 | $30.47 | $31.10 | $31.10 | 1,508,006 |
| 2020-10-12 | $31.68 | $31.85 | $30.42 | $30.47 | $30.47 | 1,309,773 |
| 2020-10-09 | $31.06 | $31.67 | $30.75 | $31.00 | $31.00 | 1,772,378 |
| 2020-10-08 | $31.00 | $31.10 | $30.18 | $30.38 | $30.38 | 1,581,395 |
| 2020-10-07 | $29.39 | $30.96 | $29.15 | $30.58 | $30.58 | 1,943,634 |
| 2020-10-06 | $27.92 | $29.53 | $27.92 | $28.69 | $28.69 | 2,189,627 |
| 2020-10-05 | $26.35 | $27.63 | $26.14 | $27.56 | $27.56 | 1,686,516 |
| 2020-10-02 | $26.35 | $27.01 | $26.01 | $26.12 | $26.12 | 1,086,609 |
| 2020-10-01 | $26.99 | $27.25 | $26.46 | $27.09 | $27.09 | 1,752,814 |
| 2020-09-30 | $26.16 | $27.28 | $26.16 | $26.76 | $26.76 | 2,370,850 |
| 2020-09-29 | $25.70 | $26.37 | $25.22 | $26.17 | $26.17 | 1,635,977 |
| 2020-09-28 | $24.75 | $25.79 | $24.26 | $25.53 | $25.53 | 1,396,261 |
| 2020-09-25 | $23.49 | $24.74 | $23.19 | $24.72 | $24.72 | 1,357,577 |
| 2020-09-24 | $24.40 | $24.60 | $22.87 | $23.74 | $23.74 | 2,202,529 |
| 2020-09-23 | $25.53 | $26.05 | $24.64 | $24.72 | $24.72 | 1,433,835 |
| 2020-09-22 | $25.37 | $25.71 | $24.72 | $25.64 | $25.64 | 2,350,885 |
| 2020-09-21 | $25.78 | $26.11 | $25.05 | $25.48 | $25.48 | 3,369,051 |
| 2020-09-18 | $25.49 | $26.57 | $24.60 | $26.15 | $26.15 | 7,300,475 |
| 2020-09-17 | $24.42 | $25.35 | $24.28 | $25.04 | $25.04 | 1,761,530 |
| 2020-09-16 | $25.44 | $25.54 | $24.41 | $24.84 | $24.84 | 2,215,850 |
| 2020-09-15 | $26.33 | $26.40 | $24.85 | $25.23 | $25.23 | 1,847,877 |
| 2020-09-14 | $26.21 | $26.30 | $25.40 | $25.86 | $25.86 | 2,925,076 |
| 2020-09-11 | $25.26 | $25.60 | $24.46 | $24.91 | $24.91 | 1,456,472 |
| 2020-09-10 | $25.73 | $26.01 | $24.81 | $24.97 | $24.97 | 1,794,096 |
| 2020-09-09 | $24.25 | $27.50 | $24.20 | $25.69 | $25.69 | 3,035,364 |
| 2020-09-08 | $23.13 | $24.84 | $22.82 | $23.96 | $23.96 | 1,578,825 |
| 2020-09-04 | $25.42 | $25.74 | $22.05 | $23.81 | $23.81 | 2,492,865 |
| 2020-09-03 | $26.85 | $27.60 | $25.15 | $25.49 | $25.49 | 1,451,182 |
| 2020-09-02 | $26.02 | $27.62 | $24.82 | $27.24 | $27.24 | 2,093,030 |
| 2020-09-01 | $25.10 | $26.10 | $25.10 | $25.86 | $25.86 | 1,965,804 |
| 2020-08-31 | $24.73 | $25.02 | $24.03 | $24.81 | $24.81 | 1,637,057 |
| 2020-08-28 | $24.34 | $24.94 | $24.21 | $24.50 | $24.50 | 1,209,394 |
| 2020-08-27 | $24.00 | $24.39 | $23.63 | $24.28 | $24.28 | 1,226,606 |
| 2020-08-26 | $23.82 | $24.05 | $23.64 | $23.85 | $23.85 | 835,982 |
| 2020-08-25 | $23.16 | $23.90 | $22.77 | $23.80 | $23.80 | 943,473 |
| 2020-08-24 | $23.75 | $23.90 | $23.01 | $23.12 | $23.12 | 1,955,529 |
| 2020-08-21 | $23.61 | $24.30 | $23.14 | $23.57 | $23.57 | 1,176,361 |
| 2020-08-20 | $23.55 | $23.89 | $22.86 | $23.82 | $23.82 | 1,146,638 |
| 2020-08-19 | $22.57 | $23.97 | $22.49 | $23.55 | $23.55 | 1,357,026 |
| 2020-08-18 | $22.95 | $23.05 | $22.07 | $22.67 | $22.67 | 1,267,983 |
| 2020-08-17 | $21.80 | $22.83 | $21.64 | $22.77 | $22.77 | 1,730,466 |
| 2020-08-14 | $20.42 | $21.59 | $20.20 | $21.55 | $21.55 | 1,456,027 |
| 2020-08-13 | $19.05 | $20.39 | $18.90 | $20.38 | $20.38 | 1,687,287 |
| 2020-08-12 | $18.50 | $19.08 | $17.67 | $19.05 | $19.05 | 2,050,021 |
| 2020-08-11 | $18.92 | $19.29 | $17.82 | $18.49 | $18.49 | 1,702,387 |
| 2020-08-10 | $20.61 | $20.76 | $18.45 | $18.68 | $18.68 | 3,319,368 |
| 2020-08-07 | $20.67 | $21.54 | $20.62 | $21.00 | $21.00 | 1,117,400 |
| 2020-08-06 | $20.87 | $21.20 | $20.24 | $20.80 | $20.80 | 1,070,030 |
| 2020-08-05 | $20.67 | $20.98 | $20.41 | $20.77 | $20.77 | 1,029,460 |
| 2020-08-04 | $20.60 | $20.64 | $19.81 | $20.39 | $20.39 | 974,888 |
| 2020-08-03 | $19.70 | $20.96 | $19.52 | $20.81 | $20.81 | 1,552,017 |
| 2020-07-31 | $20.05 | $20.17 | $18.65 | $19.58 | $19.58 | 1,730,211 |
| 2020-07-30 | $19.16 | $20.61 | $19.16 | $20.00 | $20.00 | 1,370,468 |
| 2020-07-29 | $20.75 | $20.95 | $18.84 | $19.29 | $19.29 | 2,510,633 |
| 2020-07-28 | $20.97 | $21.12 | $20.19 | $20.73 | $20.73 | 1,537,988 |
| 2020-07-27 | $21.08 | $21.62 | $20.90 | $21.09 | $21.09 | 1,267,922 |
| 2020-07-24 | $21.35 | $21.41 | $20.71 | $21.07 | $21.07 | 972,060 |
| 2020-07-23 | $22.42 | $22.69 | $21.22 | $21.59 | $21.59 | 1,117,095 |
| 2020-07-22 | $22.25 | $22.86 | $22.01 | $22.30 | $22.30 | 760,681 |
| 2020-07-21 | $23.00 | $23.07 | $22.13 | $22.25 | $22.25 | 1,097,177 |
| 2020-07-20 | $23.17 | $23.46 | $22.64 | $22.83 | $22.83 | 1,161,725 |
| 2020-07-17 | $22.26 | $23.30 | $22.10 | $23.00 | $23.00 | 1,931,631 |
| 2020-07-16 | $22.40 | $22.54 | $21.82 | $22.21 | $22.21 | 967,078 |
| 2020-07-15 | $23.10 | $23.20 | $22.08 | $22.67 | $22.67 | 893,966 |
| 2020-07-14 | $21.21 | $22.86 | $20.77 | $22.67 | $22.67 | 1,576,868 |
| 2020-07-13 | $23.82 | $23.94 | $21.25 | $21.78 | $21.78 | 2,369,203 |
| 2020-07-10 | $24.15 | $24.50 | $23.64 | $23.76 | $23.76 | 1,815,516 |
| 2020-07-09 | $23.91 | $24.76 | $23.59 | $24.15 | $24.15 | 1,986,834 |
| 2020-07-08 | $22.75 | $24.53 | $22.51 | $23.86 | $23.86 | 3,631,471 |
| 2020-07-07 | $20.20 | $22.78 | $20.04 | $22.62 | $22.62 | 3,198,784 |
| 2020-07-06 | $20.82 | $20.90 | $20.16 | $20.45 | $20.45 | 1,243,162 |
| 2020-07-02 | $20.43 | $20.76 | $19.75 | $20.09 | $20.09 | 1,645,855 |
| 2020-07-01 | $19.27 | $20.40 | $19.08 | $20.31 | $20.31 | 1,577,688 |
| 2020-06-30 | $18.42 | $19.54 | $18.20 | $19.48 | $19.48 | 1,370,950 |
| 2020-06-29 | $18.47 | $19.04 | $18.03 | $18.58 | $18.58 | 1,250,990 |
| 2020-06-26 | $19.07 | $19.54 | $18.37 | $18.47 | $18.47 | 2,839,874 |
| 2020-06-25 | $18.12 | $19.27 | $17.81 | $19.02 | $19.02 | 1,829,116 |
| 2020-06-24 | $19.09 | $19.58 | $17.73 | $18.22 | $18.22 | 1,910,493 |
| 2020-06-23 | $20.00 | $20.23 | $19.31 | $19.38 | $19.38 | 1,347,830 |
| 2020-06-22 | $18.78 | $20.34 | $18.19 | $19.84 | $19.84 | 1,988,805 |
| 2020-06-19 | $19.05 | $19.37 | $18.58 | $18.62 | $18.62 | 3,301,578 |
| 2020-06-18 | $18.00 | $19.32 | $17.91 | $18.82 | $18.82 | 1,049,877 |
| 2020-06-17 | $18.30 | $18.59 | $17.97 | $18.09 | $18.09 | 907,894 |
| 2020-06-16 | $18.69 | $18.84 | $17.74 | $18.19 | $18.19 | 1,438,455 |
| 2020-06-15 | $17.00 | $18.20 | $16.87 | $18.19 | $18.19 | 1,920,055 |
| 2020-06-12 | $17.23 | $17.57 | $16.56 | $17.19 | $17.19 | 1,846,643 |
| 2020-06-11 | $17.21 | $17.67 | $16.75 | $16.80 | $16.80 | 2,142,461 |
| 2020-06-10 | $18.42 | $18.66 | $17.57 | $17.69 | $17.69 | 1,515,660 |
| 2020-06-09 | $17.86 | $18.77 | $17.86 | $18.23 | $18.23 | 1,412,994 |
| 2020-06-08 | $18.35 | $18.68 | $17.80 | $17.92 | $17.92 | 1,880,776 |
| 2020-06-05 | $18.79 | $19.53 | $18.07 | $18.28 | $18.28 | 2,943,628 |
| 2020-06-04 | $17.65 | $18.21 | $17.30 | $17.59 | $17.59 | 1,422,601 |
| 2020-06-03 | $18.60 | $18.68 | $17.16 | $17.88 | $17.88 | 2,542,535 |
| 2020-06-02 | $18.54 | $18.85 | $17.80 | $18.73 | $18.73 | 1,973,043 |
| 2020-06-01 | $18.89 | $19.14 | $18.17 | $18.39 | $18.39 | 1,944,807 |
| 2020-05-29 | $19.82 | $19.99 | $18.25 | $18.65 | $18.65 | 2,930,828 |
| 2020-05-28 | $20.39 | $20.99 | $19.64 | $19.74 | $19.74 | 1,472,855 |
| 2020-05-27 | $20.42 | $20.62 | $19.72 | $20.53 | $20.53 | 2,127,105 |
| 2020-05-26 | $22.17 | $22.28 | $20.10 | $20.41 | $20.41 | 2,228,256 |
| 2020-05-22 | $20.94 | $21.89 | $20.56 | $21.84 | $21.84 | 1,420,968 |
| 2020-05-21 | $21.00 | $21.15 | $20.22 | $20.99 | $20.99 | 1,450,021 |
| 2020-05-20 | $19.43 | $20.89 | $19.02 | $20.83 | $20.83 | 2,311,179 |
| 2020-05-19 | $19.90 | $20.08 | $18.79 | $18.80 | $18.80 | 1,740,622 |
| 2020-05-18 | $20.20 | $20.80 | $19.70 | $19.88 | $19.88 | 3,630,100 |
| 2020-05-15 | $18.79 | $19.97 | $18.60 | $19.30 | $19.30 | 7,066,138 |
| 2020-05-14 | $20.30 | $20.52 | $19.46 | $19.93 | $19.93 | 1,461,217 |
| 2020-05-13 | $20.15 | $21.21 | $19.23 | $20.63 | $20.63 | 2,432,848 |
| 2020-05-12 | $20.11 | $21.59 | $19.67 | $19.94 | $19.94 | 3,471,019 |
| 2020-05-11 | $18.50 | $20.68 | $18.22 | $20.22 | $20.22 | 2,489,205 |
| 2020-05-08 | $18.58 | $19.24 | $18.15 | $18.82 | $18.82 | 2,308,455 |
| 2020-05-07 | $18.94 | $19.21 | $17.62 | $18.64 | $18.64 | 3,197,852 |
| 2020-05-06 | $17.57 | $19.70 | $17.05 | $19.18 | $19.18 | 7,426,082 |
| 2020-05-05 | $16.01 | $16.98 | $14.60 | $16.69 | $16.69 | 14,879,360 |
| 2020-05-04 | $11.06 | $12.47 | $11.02 | $12.46 | $12.46 | 1,269,300 |
| 2020-05-01 | $11.57 | $11.80 | $10.83 | $11.26 | $11.26 | 1,535,133 |
| 2020-04-30 | $11.75 | $12.57 | $11.54 | $11.76 | $11.76 | 1,969,005 |
| 2020-04-29 | $12.32 | $12.34 | $11.68 | $11.92 | $11.92 | 1,433,498 |
| 2020-04-28 | $13.03 | $13.08 | $11.94 | $11.99 | $11.99 | 1,661,655 |
| 2020-04-27 | $13.84 | $13.86 | $12.66 | $12.69 | $12.69 | 1,880,217 |
| 2020-04-24 | $12.57 | $13.80 | $12.56 | $13.69 | $13.69 | 2,708,002 |
| 2020-04-23 | $12.63 | $13.35 | $12.48 | $12.51 | $12.51 | 1,396,717 |
| 2020-04-22 | $12.56 | $12.95 | $12.21 | $12.61 | $12.61 | 1,481,990 |
| 2020-04-21 | $12.53 | $13.08 | $12.00 | $12.23 | $12.23 | 1,780,760 |
| 2020-04-20 | $11.44 | $13.51 | $11.44 | $12.85 | $12.85 | 3,556,771 |
| 2020-04-17 | $10.85 | $11.76 | $10.65 | $11.72 | $11.72 | 1,658,421 |
| 2020-04-16 | $10.43 | $10.47 | $9.95 | $10.46 | $10.46 | 996,923 |
| 2020-04-15 | $10.06 | $10.54 | $9.88 | $10.32 | $10.32 | 909,970 |
| 2020-04-14 | $10.24 | $10.50 | $9.97 | $10.42 | $10.42 | 1,280,027 |
| 2020-04-13 | $10.48 | $10.48 | $9.58 | $9.94 | $9.94 | 1,562,577 |
| 2020-04-09 | $10.35 | $10.56 | $10.00 | $10.48 | $10.48 | 1,562,080 |
| 2020-04-08 | $9.95 | $10.29 | $9.79 | $10.10 | $10.10 | 960,963 |
| 2020-04-07 | $10.00 | $10.20 | $9.69 | $9.77 | $9.77 | 1,535,996 |
| 2020-04-06 | $9.49 | $9.83 | $9.28 | $9.56 | $9.56 | 1,260,027 |
| 2020-04-03 | $9.36 | $9.55 | $8.82 | $8.95 | $8.95 | 829,861 |
| 2020-04-02 | $8.90 | $9.54 | $8.75 | $9.43 | $9.43 | 1,084,834 |
| 2020-04-01 | $9.46 | $9.60 | $8.80 | $8.90 | $8.90 | 1,639,031 |
| 2020-03-31 | $10.24 | $10.33 | $9.50 | $9.84 | $9.84 | 1,534,467 |
| 2020-03-30 | $9.86 | $10.35 | $9.82 | $10.32 | $10.32 | 1,601,342 |
| 2020-03-27 | $10.25 | $10.63 | $9.82 | $9.83 | $9.83 | 1,905,374 |
| 2020-03-26 | $9.91 | $11.69 | $9.91 | $10.74 | $10.74 | 2,087,569 |
| 2020-03-25 | $10.22 | $10.58 | $9.81 | $9.95 | $9.95 | 2,313,360 |
| 2020-03-24 | $8.59 | $10.30 | $8.32 | $10.22 | $10.22 | 2,974,690 |
| 2020-03-23 | $7.69 | $8.32 | $7.28 | $8.10 | $8.10 | 1,950,858 |
| 2020-03-20 | $7.63 | $8.28 | $7.12 | $7.64 | $7.64 | 2,598,323 |
| 2020-03-19 | $7.05 | $7.96 | $6.77 | $7.54 | $7.54 | 2,137,374 |
| 2020-03-18 | $7.12 | $7.45 | $6.34 | $7.14 | $7.14 | 2,089,891 |
| 2020-03-17 | $7.33 | $8.35 | $7.12 | $7.66 | $7.66 | 2,395,502 |
| 2020-03-16 | $7.58 | $7.96 | $7.00 | $7.18 | $7.18 | 2,822,651 |
| 2020-03-13 | $8.81 | $8.95 | $7.35 | $8.91 | $8.91 | 3,658,905 |
| 2020-03-12 | $8.70 | $9.44 | $8.14 | $8.18 | $8.18 | 3,540,375 |
| 2020-03-11 | $10.70 | $10.90 | $9.39 | $10.01 | $10.01 | 2,928,593 |
| 2020-03-10 | $11.20 | $11.23 | $9.86 | $11.13 | $11.13 | 2,153,942 |
| 2020-03-09 | $10.44 | $11.89 | $10.20 | $10.27 | $10.27 | 2,326,259 |
| 2020-03-06 | $12.49 | $12.82 | $11.72 | $12.10 | $12.10 | 1,896,867 |
| 2020-03-05 | $12.92 | $13.62 | $12.90 | $13.05 | $13.05 | 1,797,166 |
| 2020-03-04 | $13.90 | $14.08 | $12.81 | $13.42 | $13.42 | 2,361,466 |
| 2020-03-03 | $13.75 | $14.44 | $13.09 | $13.52 | $13.52 | 2,527,318 |
| 2020-03-02 | $12.85 | $14.05 | $12.28 | $14.00 | $14.00 | 2,560,671 |
| 2020-02-28 | $12.00 | $12.80 | $11.29 | $12.55 | $12.55 | 2,458,728 |
| 2020-02-27 | $13.23 | $13.37 | $12.36 | $12.40 | $12.40 | 2,714,370 |
| 2020-02-26 | $13.92 | $14.50 | $13.41 | $13.87 | $13.87 | 1,892,419 |
| 2020-02-25 | $15.39 | $15.47 | $14.03 | $14.17 | $14.17 | 2,352,720 |
| 2020-02-24 | $15.00 | $15.54 | $14.03 | $15.25 | $15.25 | 2,000,279 |
| 2020-02-21 | $15.77 | $15.77 | $15.27 | $15.62 | $15.62 | 1,822,337 |
| 2020-02-20 | $15.98 | $16.12 | $15.46 | $15.82 | $15.82 | 1,400,724 |
| 2020-02-19 | $15.97 | $16.20 | $15.67 | $15.99 | $15.99 | 1,564,972 |
| 2020-02-18 | $16.11 | $16.22 | $15.82 | $15.86 | $15.86 | 1,868,033 |
| 2020-02-14 | $15.98 | $16.20 | $15.26 | $15.78 | $15.78 | 1,895,932 |
| 2020-02-13 | $15.51 | $15.69 | $15.17 | $15.19 | $15.19 | 1,269,818 |
| 2020-02-12 | $15.77 | $15.85 | $15.30 | $15.52 | $15.52 | 1,110,093 |
| 2020-02-11 | $15.89 | $16.05 | $15.51 | $15.71 | $15.71 | 934,315 |
| 2020-02-10 | $15.23 | $15.97 | $15.14 | $15.80 | $15.80 | 1,177,867 |
| 2020-02-07 | $15.88 | $15.93 | $15.05 | $15.24 | $15.24 | 1,895,968 |
| 2020-02-06 | $15.50 | $15.87 | $15.27 | $15.83 | $15.83 | 1,394,607 |
| 2020-02-05 | $15.11 | $15.48 | $15.08 | $15.47 | $15.47 | 1,538,911 |
| 2020-02-04 | $15.00 | $15.49 | $14.87 | $15.18 | $15.18 | 1,658,684 |
| 2020-02-03 | $14.36 | $14.82 | $14.14 | $14.81 | $14.81 | 1,721,864 |
| 2020-01-31 | $14.20 | $14.34 | $13.85 | $14.21 | $14.21 | 1,191,199 |
| 2020-01-30 | $14.41 | $14.60 | $13.75 | $14.25 | $14.25 | 2,142,800 |
| 2020-01-29 | $14.25 | $14.61 | $14.23 | $14.52 | $14.52 | 1,605,075 |
| 2020-01-28 | $13.33 | $14.27 | $13.25 | $14.14 | $14.14 | 1,981,197 |
| 2020-01-27 | $13.05 | $13.51 | $12.72 | $13.16 | $13.16 | 1,484,048 |
| 2020-01-24 | $13.55 | $13.80 | $13.46 | $13.50 | $13.50 | 2,025,407 |
| 2020-01-23 | $13.34 | $13.67 | $12.95 | $13.55 | $13.55 | 2,404,010 |
| 2020-01-22 | $14.05 | $14.23 | $13.40 | $13.49 | $13.49 | 2,268,827 |
| 2020-01-21 | $13.70 | $14.40 | $13.50 | $14.00 | $14.00 | 2,246,689 |
| 2020-01-17 | $14.53 | $14.89 | $13.61 | $13.70 | $13.70 | 2,988,265 |
| 2020-01-16 | $14.50 | $14.60 | $13.21 | $14.03 | $14.03 | 4,139,677 |
| 2020-01-15 | $13.63 | $14.19 | $13.56 | $14.10 | $14.10 | 2,565,786 |
| 2020-01-14 | $13.11 | $13.84 | $13.07 | $13.70 | $13.70 | 2,782,527 |
| 2020-01-13 | $13.50 | $13.60 | $12.72 | $13.10 | $13.10 | 2,638,944 |
| 2020-01-10 | $13.00 | $13.81 | $12.90 | $13.18 | $13.18 | 4,040,880 |
| 2020-01-09 | $12.27 | $13.05 | $12.20 | $13.03 | $13.03 | 2,936,483 |
| 2020-01-08 | $11.57 | $12.23 | $11.14 | $12.18 | $12.18 | 2,969,954 |
| 2020-01-07 | $11.04 | $11.70 | $10.96 | $11.64 | $11.64 | 2,082,400 |
| 2020-01-06 | $10.77 | $11.10 | $10.53 | $11.04 | $11.04 | 1,083,093 |
| 2020-01-03 | $10.82 | $10.90 | $10.48 | $10.83 | $10.83 | 1,888,979 |
| 2020-01-02 | $11.11 | $11.14 | $10.55 | $10.93 | $10.93 | 1,943,415 |
| 2019-12-31 | $10.82 | $11.28 | $10.71 | $11.10 | $11.10 | 1,002,301 |
| 2019-12-30 | $10.87 | $10.99 | $10.34 | $10.85 | $10.85 | 1,267,403 |
| 2019-12-27 | $11.28 | $11.42 | $10.62 | $10.88 | $10.88 | 1,570,672 |
| 2019-12-26 | $11.15 | $11.23 | $10.87 | $11.13 | $11.13 | 1,279,435 |
| 2019-12-24 | $11.00 | $11.22 | $10.32 | $11.20 | $11.20 | 1,349,364 |
| 2019-12-23 | $10.13 | $11.19 | $9.81 | $11.01 | $11.01 | 3,471,566 |
| 2019-12-20 | $9.85 | $10.15 | $9.75 | $10.11 | $10.11 | 2,608,426 |
| 2019-12-19 | $9.98 | $9.98 | $9.65 | $9.85 | $9.85 | 1,081,317 |
| 2019-12-18 | $10.17 | $10.25 | $9.81 | $9.94 | $9.94 | 1,459,412 |
| 2019-12-17 | $10.21 | $10.56 | $10.11 | $10.17 | $10.17 | 1,531,200 |
| 2019-12-16 | $10.30 | $10.52 | $9.89 | $10.11 | $10.11 | 2,366,246 |
| 2019-12-13 | $9.50 | $10.79 | $9.50 | $10.10 | $10.10 | 4,935,835 |
| 2019-12-12 | $8.76 | $9.55 | $8.76 | $9.40 | $9.40 | 2,336,633 |
| 2019-12-11 | $9.41 | $9.41 | $8.84 | $8.94 | $8.94 | 1,914,629 |
| 2019-12-10 | $9.18 | $9.78 | $9.07 | $9.42 | $9.42 | 4,970,736 |
| 2019-12-09 | $8.05 | $9.73 | $7.96 | $9.28 | $9.28 | 9,586,388 |
| 2019-12-06 | $7.78 | $8.00 | $7.04 | $7.12 | $7.12 | 4,932,782 |
| 2019-12-05 | $8.29 | $8.38 | $7.63 | $7.68 | $7.68 | 1,758,215 |
| 2019-12-04 | $7.87 | $8.20 | $7.77 | $8.20 | $8.20 | 1,019,561 |
| 2019-12-03 | $7.76 | $7.91 | $7.65 | $7.81 | $7.81 | 1,435,830 |
| 2019-12-02 | $8.21 | $8.48 | $7.83 | $7.84 | $7.84 | 2,041,183 |
| 2019-11-29 | $7.77 | $8.53 | $7.77 | $8.19 | $8.19 | 1,985,828 |
| 2019-11-27 | $7.70 | $8.10 | $7.59 | $7.81 | $7.81 | 5,166,557 |
| 2019-11-26 | $7.48 | $7.64 | $7.33 | $7.57 | $7.57 | 1,980,158 |
| 2019-11-25 | $7.66 | $7.83 | $7.47 | $7.50 | $7.50 | 1,546,972 |
| 2019-11-22 | $7.90 | $7.96 | $7.63 | $7.65 | $7.65 | 1,175,506 |
| 2019-11-21 | $7.83 | $7.89 | $7.62 | $7.84 | $7.84 | 891,962 |
| 2019-11-20 | $7.92 | $8.06 | $7.64 | $7.80 | $7.80 | 1,428,825 |
| 2019-11-19 | $7.96 | $8.32 | $7.86 | $7.93 | $7.93 | 2,109,606 |
| 2019-11-18 | $8.04 | $8.06 | $7.78 | $7.94 | $7.94 | 1,533,618 |
| 2019-11-15 | $8.07 | $8.30 | $7.91 | $8.00 | $8.00 | 1,159,968 |
| 2019-11-14 | $7.90 | $8.05 | $7.79 | $7.98 | $7.98 | 1,215,560 |
| 2019-11-13 | $7.54 | $8.10 | $7.53 | $7.90 | $7.90 | 1,264,139 |
| 2019-11-12 | $7.55 | $7.91 | $7.31 | $7.57 | $7.57 | 1,387,493 |
| 2019-11-11 | $8.12 | $8.20 | $7.78 | $7.79 | $7.79 | 2,586,673 |
| 2019-11-08 | $7.81 | $8.32 | $7.64 | $8.17 | $8.17 | 1,869,487 |
| 2019-11-07 | $7.67 | $7.92 | $7.56 | $7.81 | $7.81 | 1,343,674 |
| 2019-11-06 | $7.28 | $7.74 | $7.19 | $7.64 | $7.64 | 1,604,589 |
| 2019-11-05 | $7.36 | $7.53 | $7.22 | $7.43 | $7.43 | 1,390,975 |
| 2019-11-04 | $7.08 | $7.50 | $7.05 | $7.40 | $7.40 | 1,273,865 |
| 2019-11-01 | $6.89 | $7.18 | $6.82 | $7.08 | $7.08 | 1,189,922 |
| 2019-10-31 | $6.85 | $6.89 | $6.54 | $6.83 | $6.83 | 1,397,190 |
| 2019-10-30 | $6.94 | $7.24 | $6.77 | $6.83 | $6.83 | 1,260,235 |
| 2019-10-29 | $6.80 | $7.11 | $6.71 | $6.97 | $6.97 | 2,019,896 |
| 2019-10-28 | $5.90 | $6.92 | $5.90 | $6.80 | $6.80 | 2,542,833 |
| 2019-10-25 | $5.70 | $5.88 | $5.69 | $5.78 | $5.78 | 830,821 |
| 2019-10-24 | $5.81 | $5.97 | $5.63 | $5.73 | $5.73 | 1,405,931 |
| 2019-10-23 | $5.53 | $5.68 | $5.49 | $5.64 | $5.64 | 970,009 |
| 2019-10-22 | $5.53 | $5.64 | $5.38 | $5.56 | $5.56 | 662,606 |
| 2019-10-21 | $5.55 | $5.60 | $5.41 | $5.52 | $5.52 | 860,359 |
| 2019-10-18 | $5.52 | $5.59 | $5.26 | $5.46 | $5.46 | 1,457,509 |
| 2019-10-17 | $5.39 | $5.62 | $5.33 | $5.59 | $5.59 | 950,656 |
| 2019-10-16 | $5.35 | $5.39 | $5.24 | $5.36 | $5.36 | 938,147 |
| 2019-10-15 | $5.21 | $5.53 | $5.15 | $5.35 | $5.35 | 885,132 |
| 2019-10-14 | $5.21 | $5.34 | $5.10 | $5.21 | $5.21 | 611,163 |
| 2019-10-11 | $5.26 | $5.33 | $5.19 | $5.20 | $5.20 | 758,326 |
| 2019-10-10 | $5.14 | $5.27 | $5.01 | $5.18 | $5.18 | 918,513 |
| 2019-10-09 | $5.14 | $5.22 | $5.09 | $5.14 | $5.14 | 598,569 |
| 2019-10-08 | $5.12 | $5.21 | $4.95 | $5.10 | $5.10 | 800,441 |
| 2019-10-07 | $5.30 | $5.36 | $5.17 | $5.21 | $5.21 | 707,166 |
| 2019-10-04 | $5.35 | $5.41 | $5.12 | $5.29 | $5.29 | 724,168 |
| 2019-10-03 | $5.17 | $5.45 | $5.07 | $5.35 | $5.35 | 1,229,990 |
| 2019-10-02 | $5.18 | $5.32 | $4.95 | $5.16 | $5.16 | 1,733,535 |
| 2019-10-01 | $5.64 | $5.81 | $5.16 | $5.21 | $5.21 | 1,465,996 |
| 2019-09-30 | $5.68 | $5.76 | $5.53 | $5.62 | $5.62 | 1,027,412 |
| 2019-09-27 | $5.41 | $5.99 | $5.35 | $5.65 | $5.65 | 1,274,956 |
| 2019-09-26 | $5.73 | $5.81 | $5.37 | $5.38 | $5.38 | 1,337,078 |
| 2019-09-25 | $5.85 | $6.01 | $5.68 | $5.73 | $5.73 | 1,033,041 |
| 2019-09-24 | $6.06 | $6.15 | $5.72 | $5.81 | $5.81 | 1,389,773 |
| 2019-09-23 | $6.00 | $6.11 | $5.81 | $6.02 | $6.02 | 831,321 |
| 2019-09-20 | $6.40 | $6.48 | $6.02 | $6.04 | $6.04 | 4,248,621 |
| 2019-09-19 | $6.43 | $6.57 | $6.33 | $6.40 | $6.40 | 758,022 |
| 2019-09-18 | $6.44 | $6.54 | $6.33 | $6.42 | $6.42 | 1,201,446 |
| 2019-09-17 | $6.56 | $6.67 | $6.43 | $6.47 | $6.47 | 618,877 |
| 2019-09-16 | $6.46 | $6.61 | $6.31 | $6.58 | $6.58 | 885,283 |
| 2019-09-13 | $6.80 | $6.84 | $6.47 | $6.47 | $6.47 | 1,059,397 |
| 2019-09-12 | $7.21 | $7.21 | $6.69 | $6.79 | $6.79 | 1,029,984 |
| 2019-09-11 | $6.92 | $7.13 | $6.90 | $7.02 | $7.02 | 903,960 |
| 2019-09-10 | $6.48 | $6.99 | $6.32 | $6.97 | $6.97 | 1,216,785 |
| 2019-09-09 | $6.38 | $6.52 | $6.22 | $6.43 | $6.43 | 761,656 |
| 2019-09-06 | $6.56 | $6.63 | $6.28 | $6.32 | $6.32 | 935,125 |
| 2019-09-05 | $6.23 | $6.65 | $6.18 | $6.56 | $6.56 | 1,225,403 |
| 2019-09-04 | $6.23 | $6.30 | $5.98 | $6.17 | $6.17 | 1,196,859 |
| 2019-09-03 | $6.13 | $6.28 | $5.91 | $6.15 | $6.15 | 1,729,769 |
| 2019-08-30 | $6.44 | $6.50 | $6.03 | $6.21 | $6.21 | 823,300 |
| 2019-08-29 | $6.09 | $6.43 | $6.05 | $6.40 | $6.40 | 859,086 |
| 2019-08-28 | $5.90 | $6.14 | $5.82 | $6.07 | $6.07 | 674,886 |
| 2019-08-27 | $6.19 | $6.37 | $5.86 | $5.92 | $5.92 | 884,962 |
| 2019-08-26 | $6.08 | $6.19 | $5.89 | $6.18 | $6.18 | 904,454 |
| 2019-08-23 | $6.25 | $6.35 | $5.92 | $6.01 | $6.01 | 1,286,299 |
| 2019-08-22 | $6.73 | $6.79 | $6.28 | $6.29 | $6.29 | 1,930,625 |
| 2019-08-21 | $6.76 | $6.87 | $6.64 | $6.76 | $6.76 | 925,010 |
| 2019-08-20 | $6.82 | $6.82 | $6.62 | $6.68 | $6.68 | 711,397 |
| 2019-08-19 | $6.94 | $6.96 | $6.78 | $6.84 | $6.84 | 952,273 |
| 2019-08-16 | $6.60 | $6.91 | $6.56 | $6.84 | $6.84 | 919,070 |
| 2019-08-15 | $6.91 | $6.91 | $6.55 | $6.55 | $6.55 | 961,417 |
| 2019-08-14 | $7.10 | $7.20 | $6.87 | $6.91 | $6.91 | 1,056,298 |
| 2019-08-13 | $7.07 | $7.41 | $7.06 | $7.19 | $7.19 | 717,067 |
| 2019-08-12 | $7.09 | $7.50 | $7.03 | $7.13 | $7.13 | 1,266,375 |
| 2019-08-09 | $6.80 | $7.25 | $6.75 | $7.19 | $7.19 | 1,175,677 |
| 2019-08-08 | $6.68 | $6.91 | $6.67 | $6.90 | $6.90 | 1,051,902 |
| 2019-08-07 | $6.65 | $6.73 | $6.33 | $6.65 | $6.65 | 860,291 |
| 2019-08-06 | $6.61 | $6.74 | $6.24 | $6.66 | $6.66 | 1,210,230 |
| 2019-08-05 | $6.95 | $6.97 | $6.44 | $6.51 | $6.51 | 1,952,616 |
| 2019-08-02 | $7.26 | $7.40 | $7.02 | $7.08 | $7.08 | 989,399 |
| 2019-08-01 | $7.53 | $7.65 | $7.25 | $7.33 | $7.33 | 967,310 |
| 2019-07-31 | $7.63 | $7.98 | $7.47 | $7.49 | $7.49 | 1,056,751 |
| 2019-07-30 | $7.33 | $7.64 | $7.25 | $7.63 | $7.63 | 786,540 |
| 2019-07-29 | $7.33 | $7.44 | $7.12 | $7.40 | $7.40 | 683,408 |
| 2019-07-26 | $7.08 | $7.35 | $7.07 | $7.33 | $7.33 | 815,338 |
| 2019-07-25 | $7.64 | $7.64 | $7.02 | $7.05 | $7.05 | 1,594,869 |
| 2019-07-24 | $7.52 | $7.67 | $7.42 | $7.65 | $7.65 | 687,307 |
| 2019-07-23 | $7.62 | $7.76 | $7.48 | $7.56 | $7.56 | 832,817 |
| 2019-07-22 | $7.80 | $7.80 | $7.39 | $7.58 | $7.58 | 951,799 |
| 2019-07-19 | $7.97 | $7.98 | $7.74 | $7.74 | $7.74 | 972,367 |
| 2019-07-18 | $7.80 | $7.99 | $7.67 | $7.97 | $7.97 | 979,524 |
| 2019-07-17 | $7.95 | $7.95 | $7.67 | $7.80 | $7.80 | 850,588 |
| 2019-07-16 | $7.90 | $8.01 | $7.77 | $7.88 | $7.88 | 743,103 |
| 2019-07-15 | $8.01 | $8.02 | $7.72 | $7.93 | $7.93 | 783,688 |
| 2019-07-12 | $7.97 | $8.17 | $7.85 | $8.00 | $8.00 | 939,602 |
| 2019-07-11 | $8.16 | $8.16 | $7.87 | $7.96 | $7.96 | 960,507 |
| 2019-07-10 | $8.26 | $8.26 | $7.78 | $8.15 | $8.15 | 1,370,510 |
| 2019-07-09 | $8.27 | $8.41 | $8.09 | $8.23 | $8.23 | 2,008,299 |
| 2019-07-08 | $8.53 | $8.71 | $8.29 | $8.29 | $8.29 | 1,808,608 |
| 2019-07-05 | $8.92 | $9.05 | $8.54 | $8.57 | $8.57 | 1,381,892 |
| 2019-07-03 | $8.80 | $8.99 | $8.70 | $8.99 | $8.99 | 754,483 |
| 2019-07-02 | $9.06 | $9.10 | $8.43 | $8.76 | $8.76 | 1,809,599 |
| 2019-07-01 | $8.85 | $9.38 | $8.37 | $8.93 | $8.93 | 3,238,552 |
| 2019-06-28 | $7.92 | $8.78 | $7.77 | $8.65 | $8.65 | 5,556,534 |
| 2019-06-27 | $7.15 | $8.02 | $7.15 | $7.98 | $7.98 | 2,878,072 |
| 2019-06-26 | $6.91 | $7.13 | $6.81 | $6.98 | $6.98 | 1,317,636 |
| 2019-06-25 | $7.00 | $7.08 | $6.82 | $6.83 | $6.83 | 788,592 |
| 2019-06-24 | $7.25 | $7.46 | $6.92 | $6.93 | $6.93 | 1,195,935 |
| 2019-06-21 | $7.37 | $7.42 | $6.98 | $7.25 | $7.25 | 3,687,636 |
| 2019-06-20 | $7.78 | $7.82 | $7.31 | $7.36 | $7.36 | 990,706 |
| 2019-06-19 | $7.75 | $7.76 | $7.50 | $7.68 | $7.68 | 1,374,080 |
| 2019-06-18 | $7.46 | $7.87 | $7.45 | $7.77 | $7.77 | 1,213,546 |
| 2019-06-17 | $7.35 | $7.66 | $7.25 | $7.46 | $7.46 | 1,894,908 |
| 2019-06-14 | $7.08 | $7.32 | $6.97 | $7.26 | $7.26 | 1,071,237 |
| 2019-06-13 | $6.93 | $7.12 | $6.89 | $7.12 | $7.12 | 1,053,364 |
| 2019-06-12 | $7.13 | $7.20 | $6.86 | $6.90 | $6.90 | 708,827 |
| 2019-06-11 | $7.34 | $7.34 | $6.97 | $7.14 | $7.14 | 1,099,731 |
| 2019-06-10 | $7.52 | $7.60 | $7.16 | $7.17 | $7.17 | 780,006 |
| 2019-06-07 | $7.04 | $7.52 | $7.01 | $7.46 | $7.46 | 1,861,648 |
| 2019-06-06 | $7.08 | $7.12 | $6.82 | $7.05 | $7.05 | 1,451,815 |
| 2019-06-05 | $6.83 | $7.17 | $6.67 | $7.09 | $7.09 | 2,550,767 |
| 2019-06-04 | $6.60 | $6.76 | $6.39 | $6.76 | $6.76 | 1,107,113 |
| 2019-06-03 | $6.26 | $6.53 | $6.26 | $6.49 | $6.49 | 1,179,642 |
| 2019-05-31 | $6.32 | $6.54 | $6.25 | $6.27 | $6.27 | 1,152,281 |
| 2019-05-30 | $6.92 | $6.92 | $6.44 | $6.47 | $6.47 | 1,124,631 |
| 2019-05-29 | $6.90 | $6.96 | $6.73 | $6.90 | $6.90 | 2,202,186 |
| 2019-05-28 | $7.24 | $7.35 | $6.94 | $6.98 | $6.98 | 1,299,708 |
| 2019-05-24 | $7.00 | $7.51 | $7.00 | $7.20 | $7.20 | 2,506,926 |
| 2019-05-23 | $6.77 | $7.20 | $6.62 | $7.12 | $7.12 | 2,287,808 |
| 2019-05-22 | $6.98 | $7.06 | $6.75 | $6.90 | $6.90 | 1,389,739 |
| 2019-05-21 | $6.79 | $7.01 | $6.74 | $7.00 | $7.00 | 1,591,287 |
| 2019-05-20 | $6.82 | $6.92 | $6.70 | $6.75 | $6.75 | 1,009,376 |
| 2019-05-17 | $7.01 | $7.08 | $6.76 | $6.92 | $6.92 | 1,114,778 |
| 2019-05-16 | $7.05 | $7.22 | $7.02 | $7.10 | $7.10 | 1,446,281 |
| 2019-05-15 | $6.70 | $7.05 | $6.48 | $7.02 | $7.02 | 1,120,685 |
| 2019-05-14 | $6.95 | $6.97 | $6.68 | $6.82 | $6.82 | 2,046,919 |
| 2019-05-13 | $7.48 | $7.48 | $6.76 | $6.85 | $6.85 | 2,251,817 |
| 2019-05-10 | $7.90 | $8.04 | $7.56 | $7.56 | $7.56 | 1,978,115 |
| 2019-05-09 | $8.11 | $8.17 | $7.84 | $8.11 | $8.11 | 1,101,105 |
| 2019-05-08 | $7.96 | $8.23 | $7.90 | $8.18 | $8.18 | 1,762,365 |
| 2019-05-07 | $8.40 | $8.51 | $7.86 | $7.97 | $7.97 | 1,206,244 |
| 2019-05-06 | $7.95 | $8.47 | $7.93 | $8.45 | $8.45 | 1,411,166 |
| 2019-05-03 | $7.89 | $8.15 | $7.84 | $8.14 | $8.14 | 1,332,372 |
| 2019-05-02 | $7.80 | $7.97 | $7.64 | $7.84 | $7.84 | 902,848 |
| 2019-05-01 | $7.98 | $8.07 | $7.78 | $7.79 | $7.79 | 1,213,781 |
| 2019-04-30 | $7.98 | $7.98 | $7.70 | $7.95 | $7.95 | 1,510,476 |
| 2019-04-29 | $8.01 | $8.06 | $7.92 | $7.94 | $7.94 | 1,292,278 |
| 2019-04-26 | $8.09 | $8.15 | $7.94 | $8.00 | $8.00 | 1,155,848 |
| 2019-04-25 | $8.03 | $8.19 | $7.87 | $8.09 | $8.09 | 1,279,091 |
| 2019-04-24 | $8.13 | $8.30 | $7.90 | $8.03 | $8.03 | 1,360,933 |
| 2019-04-23 | $7.96 | $8.23 | $7.77 | $8.15 | $8.15 | 1,750,107 |
| 2019-04-22 | $7.75 | $7.99 | $7.70 | $7.95 | $7.95 | 1,307,821 |
| 2019-04-18 | $8.20 | $8.20 | $7.50 | $7.83 | $7.83 | 2,003,113 |
| 2019-04-17 | $8.05 | $8.56 | $7.77 | $8.14 | $8.14 | 3,027,415 |
| 2019-04-16 | $7.90 | $8.09 | $7.79 | $8.00 | $8.00 | 1,359,623 |
| 2019-04-15 | $8.15 | $8.24 | $7.58 | $7.91 | $7.91 | 1,692,632 |
| 2019-04-12 | $8.17 | $8.41 | $8.02 | $8.09 | $8.09 | 1,452,337 |
| 2019-04-11 | $8.42 | $8.48 | $8.04 | $8.10 | $8.10 | 1,124,602 |
| 2019-04-10 | $8.09 | $8.43 | $8.05 | $8.41 | $8.41 | 1,397,397 |
| 2019-04-09 | $8.40 | $8.40 | $7.92 | $8.00 | $8.00 | 2,384,713 |
| 2019-04-08 | $8.41 | $8.53 | $8.14 | $8.38 | $8.38 | 1,463,305 |
| 2019-04-05 | $8.50 | $8.58 | $8.33 | $8.47 | $8.47 | 1,420,179 |
| 2019-04-04 | $8.33 | $8.53 | $8.05 | $8.48 | $8.48 | 1,899,008 |
| 2019-04-03 | $8.32 | $8.65 | $8.23 | $8.32 | $8.32 | 2,186,866 |
| 2019-04-02 | $8.18 | $8.30 | $7.85 | $8.27 | $8.27 | 2,566,493 |
| 2019-04-01 | $8.47 | $9.30 | $8.06 | $8.09 | $8.09 | 8,691,138 |
| 2019-03-29 | $7.55 | $8.85 | $7.55 | $8.04 | $8.04 | 6,624,919 |
| 2019-03-28 | $7.24 | $7.57 | $7.15 | $7.46 | $7.46 | 1,553,732 |
| 2019-03-27 | $7.34 | $7.38 | $7.04 | $7.22 | $7.22 | 1,233,135 |
| 2019-03-26 | $7.10 | $7.35 | $7.04 | $7.34 | $7.34 | 1,531,985 |
| 2019-03-25 | $6.86 | $7.11 | $6.81 | $7.04 | $7.04 | 1,512,806 |
| 2019-03-22 | $7.37 | $7.45 | $6.82 | $6.83 | $6.83 | 2,009,332 |
| 2019-03-21 | $7.40 | $7.61 | $7.31 | $7.39 | $7.39 | 2,162,570 |
| 2019-03-20 | $7.44 | $7.79 | $7.36 | $7.45 | $7.45 | 2,346,953 |
| 2019-03-19 | $7.54 | $7.57 | $7.06 | $7.42 | $7.42 | 2,793,034 |
| 2019-03-18 | $6.88 | $7.47 | $6.76 | $7.41 | $7.41 | 2,167,711 |
| 2019-03-15 | $6.98 | $7.07 | $6.66 | $6.90 | $6.90 | 5,208,184 |
| 2019-03-14 | $6.81 | $7.08 | $6.78 | $6.95 | $6.95 | 2,428,892 |
| 2019-03-13 | $6.86 | $6.98 | $6.62 | $6.80 | $6.80 | 2,251,789 |
| 2019-03-12 | $6.82 | $7.02 | $6.67 | $6.86 | $6.86 | 2,666,808 |
| 2019-03-11 | $6.45 | $6.78 | $6.25 | $6.76 | $6.76 | 3,217,892 |
| 2019-03-08 | $6.12 | $6.59 | $6.11 | $6.38 | $6.38 | 3,088,604 |
| 2019-03-07 | $6.25 | $6.42 | $6.04 | $6.08 | $6.08 | 2,111,899 |
| 2019-03-06 | $6.52 | $6.66 | $6.22 | $6.25 | $6.25 | 2,859,280 |
| 2019-03-05 | $6.76 | $6.95 | $6.48 | $6.51 | $6.51 | 3,154,812 |
| 2019-03-04 | $7.23 | $7.54 | $6.52 | $6.83 | $6.83 | 4,800,202 |
| 2019-03-01 | $6.68 | $7.24 | $6.64 | $7.21 | $7.21 | 9,627,469 |
| 2019-02-28 | $5.90 | $6.92 | $5.90 | $6.80 | $6.80 | 12,591,148 |
| 2019-02-27 | $4.93 | $5.25 | $4.83 | $5.19 | $5.19 | 1,682,927 |
| 2019-02-26 | $5.00 | $5.05 | $4.85 | $4.96 | $4.96 | 1,041,281 |
| 2019-02-25 | $4.82 | $4.96 | $4.79 | $4.96 | $4.96 | 1,461,509 |
| 2019-02-22 | $4.68 | $4.77 | $4.59 | $4.77 | $4.77 | 1,110,336 |
| 2019-02-21 | $4.77 | $4.79 | $4.58 | $4.65 | $4.65 | 1,084,319 |
| 2019-02-20 | $4.81 | $4.84 | $4.64 | $4.80 | $4.80 | 870,066 |
| 2019-02-19 | $4.79 | $4.89 | $4.72 | $4.80 | $4.80 | 1,111,377 |
| 2019-02-15 | $4.71 | $4.82 | $4.66 | $4.76 | $4.76 | 1,234,485 |
| 2019-02-14 | $4.59 | $4.74 | $4.57 | $4.70 | $4.70 | 1,427,125 |
| 2019-02-13 | $4.54 | $4.71 | $4.46 | $4.60 | $4.60 | 1,994,615 |
| 2019-02-12 | $4.56 | $4.66 | $4.44 | $4.53 | $4.53 | 1,580,782 |
| 2019-02-11 | $4.22 | $4.53 | $4.18 | $4.52 | $4.52 | 1,772,275 |
| 2019-02-08 | $4.05 | $4.25 | $4.05 | $4.22 | $4.22 | 1,307,778 |
| 2019-02-07 | $4.14 | $4.19 | $4.01 | $4.08 | $4.08 | 1,612,400 |
| 2019-02-06 | $4.08 | $4.17 | $3.98 | $4.14 | $4.14 | 1,621,061 |
| 2019-02-05 | $4.03 | $4.16 | $3.87 | $4.04 | $4.04 | 1,616,565 |
| 2019-02-04 | $4.03 | $4.06 | $3.91 | $4.02 | $4.02 | 1,331,674 |
| 2019-02-01 | $4.10 | $4.10 | $3.91 | $4.02 | $4.02 | 1,323,223 |
| 2019-01-31 | $4.34 | $4.34 | $4.00 | $4.10 | $4.10 | 1,675,474 |
| 2019-01-30 | $4.36 | $4.36 | $4.14 | $4.33 | $4.33 | 1,654,491 |
| 2019-01-29 | $4.10 | $4.21 | $3.96 | $4.17 | $4.17 | 1,726,491 |
| 2019-01-28 | $4.40 | $4.42 | $4.08 | $4.09 | $4.09 | 1,196,527 |
| 2019-01-25 | $4.20 | $4.45 | $4.19 | $4.43 | $4.43 | 1,700,463 |
| 2019-01-24 | $4.12 | $4.21 | $4.02 | $4.19 | $4.19 | 1,612,110 |
| 2019-01-23 | $4.39 | $4.46 | $4.00 | $4.11 | $4.11 | 1,928,327 |
| 2019-01-22 | $4.91 | $5.00 | $4.30 | $4.36 | $4.36 | 2,323,983 |
| 2019-01-18 | $4.42 | $4.60 | $4.40 | $4.52 | $4.52 | 1,320,934 |
| 2019-01-17 | $4.60 | $4.69 | $4.38 | $4.42 | $4.42 | 878,858 |
| 2019-01-16 | $4.64 | $4.78 | $4.55 | $4.62 | $4.62 | 645,878 |
| 2019-01-15 | $4.59 | $4.67 | $4.55 | $4.62 | $4.62 | 746,582 |
| 2019-01-14 | $4.83 | $4.92 | $4.57 | $4.58 | $4.58 | 1,568,417 |
| 2019-01-11 | $4.89 | $5.03 | $4.82 | $4.83 | $4.83 | 1,269,368 |
| 2019-01-10 | $4.88 | $5.00 | $4.75 | $4.92 | $4.92 | 917,840 |
| 2019-01-09 | $4.82 | $4.98 | $4.80 | $4.92 | $4.92 | 1,019,917 |
| 2019-01-08 | $4.90 | $4.98 | $4.69 | $4.81 | $4.81 | 1,116,753 |
| 2019-01-07 | $4.66 | $5.02 | $4.65 | $4.84 | $4.84 | 2,162,989 |
| 2019-01-04 | $4.26 | $4.62 | $4.24 | $4.61 | $4.61 | 1,071,130 |
| 2019-01-03 | $4.33 | $4.47 | $4.18 | $4.21 | $4.21 | 1,115,577 |
| 2019-01-02 | $4.04 | $4.31 | $3.99 | $4.31 | $4.31 | 1,618,452 |
| 2018-12-31 | $4.02 | $4.17 | $3.96 | $4.10 | $4.10 | 1,101,340 |
| 2018-12-28 | $3.71 | $4.11 | $3.67 | $3.98 | $3.98 | 1,308,525 |
| 2018-12-27 | $3.74 | $3.88 | $3.58 | $3.76 | $3.76 | 1,292,961 |
| 2018-12-26 | $3.45 | $3.78 | $3.41 | $3.78 | $3.78 | 1,690,998 |
| 2018-12-24 | $3.42 | $3.54 | $3.32 | $3.44 | $3.44 | 911,417 |
| 2018-12-21 | $3.74 | $3.74 | $3.45 | $3.47 | $3.47 | 2,270,907 |
| 2018-12-20 | $3.89 | $3.93 | $3.62 | $3.74 | $3.74 | 1,068,863 |
| 2018-12-19 | $4.10 | $4.32 | $3.79 | $3.87 | $3.87 | 1,858,045 |
| 2018-12-18 | $4.49 | $4.55 | $4.05 | $4.22 | $4.22 | 1,769,680 |
| 2018-12-17 | $4.77 | $4.86 | $4.42 | $4.45 | $4.45 | 1,819,967 |
| 2018-12-14 | $4.98 | $5.05 | $4.69 | $4.75 | $4.75 | 1,031,267 |
| 2018-12-13 | $5.12 | $5.12 | $4.91 | $5.00 | $5.00 | 1,425,389 |
| 2018-12-12 | $5.09 | $5.21 | $5.05 | $5.10 | $5.10 | 870,120 |
| 2018-12-11 | $5.17 | $5.17 | $4.98 | $5.04 | $5.04 | 494,817 |
| 2018-12-10 | $5.00 | $5.16 | $4.87 | $5.12 | $5.12 | 1,065,447 |
| 2018-12-07 | $5.02 | $5.09 | $4.94 | $5.00 | $5.00 | 954,031 |
| 2018-12-06 | $4.99 | $5.16 | $4.88 | $5.04 | $5.04 | 1,552,462 |
| 2018-12-04 | $5.25 | $5.45 | $4.96 | $5.00 | $5.00 | 1,291,371 |
| 2018-12-03 | $5.14 | $5.24 | $5.06 | $5.23 | $5.23 | 1,189,040 |
| 2018-11-30 | $5.00 | $5.09 | $4.90 | $5.04 | $5.04 | 802,976 |
| 2018-11-29 | $5.03 | $5.18 | $4.97 | $5.00 | $5.00 | 548,553 |
| 2018-11-28 | $4.98 | $5.09 | $4.77 | $5.08 | $5.08 | 1,089,764 |
| 2018-11-27 | $5.01 | $5.07 | $4.88 | $4.92 | $4.92 | 622,881 |
| 2018-11-26 | $5.09 | $5.24 | $4.95 | $5.06 | $5.06 | 801,406 |
| 2018-11-23 | $4.97 | $5.33 | $4.97 | $5.02 | $5.02 | 564,746 |
| 2018-11-21 | $4.93 | $5.07 | $4.84 | $5.01 | $5.01 | 1,072,061 |
| 2018-11-20 | $5.06 | $5.16 | $4.82 | $4.88 | $4.88 | 968,410 |
| 2018-11-19 | $5.29 | $5.34 | $4.91 | $5.16 | $5.16 | 1,421,101 |
| 2018-11-16 | $5.32 | $5.60 | $5.23 | $5.35 | $5.35 | 987,365 |
| 2018-11-15 | $5.12 | $5.47 | $5.10 | $5.37 | $5.37 | 1,274,719 |
| 2018-11-14 | $5.28 | $5.37 | $5.04 | $5.17 | $5.17 | 1,172,390 |
| 2018-11-13 | $5.38 | $5.58 | $5.25 | $5.28 | $5.28 | 1,164,777 |
| 2018-11-12 | $5.57 | $5.61 | $5.21 | $5.36 | $5.36 | 1,320,953 |
| 2018-11-09 | $5.45 | $5.65 | $5.20 | $5.54 | $5.54 | 1,808,613 |
| 2018-11-08 | $5.40 | $5.40 | $5.06 | $5.23 | $5.23 | 1,442,956 |
| 2018-11-07 | $4.90 | $5.45 | $4.90 | $5.41 | $5.41 | 1,209,309 |
| 2018-11-06 | $5.04 | $5.05 | $4.80 | $4.96 | $4.96 | 1,356,012 |
| 2018-11-05 | $5.10 | $5.15 | $4.90 | $5.09 | $5.09 | 1,553,771 |
| 2018-11-02 | $5.00 | $5.14 | $4.91 | $5.07 | $5.07 | 1,195,180 |
| 2018-11-01 | $4.58 | $4.96 | $4.56 | $4.93 | $4.93 | 1,584,672 |
| 2018-10-31 | $4.59 | $4.74 | $4.53 | $4.55 | $4.55 | 1,215,596 |
| 2018-10-30 | $4.35 | $4.63 | $4.30 | $4.51 | $4.51 | 1,029,868 |
| 2018-10-29 | $4.93 | $4.96 | $4.20 | $4.36 | $4.36 | 1,457,220 |
| 2018-10-26 | $4.93 | $5.01 | $4.80 | $4.86 | $4.86 | 1,122,070 |
| 2018-10-25 | $4.99 | $5.09 | $4.90 | $4.97 | $4.97 | 1,488,486 |
| 2018-10-24 | $5.23 | $5.30 | $4.91 | $4.99 | $4.99 | 1,747,317 |
| 2018-10-23 | $5.05 | $5.40 | $4.94 | $5.23 | $5.23 | 1,267,267 |
| 2018-10-22 | $5.36 | $5.36 | $4.91 | $5.11 | $5.11 | 1,668,979 |
| 2018-10-19 | $5.60 | $5.68 | $5.26 | $5.37 | $5.37 | 1,198,506 |
| 2018-10-18 | $5.71 | $5.78 | $5.50 | $5.58 | $5.58 | 830,821 |
| 2018-10-17 | $5.77 | $5.85 | $5.63 | $5.70 | $5.70 | 1,006,687 |
| 2018-10-16 | $5.52 | $5.77 | $5.48 | $5.76 | $5.76 | 1,129,207 |
| 2018-10-15 | $5.59 | $5.60 | $5.38 | $5.50 | $5.50 | 1,071,142 |
| 2018-10-12 | $5.64 | $6.05 | $5.42 | $5.58 | $5.58 | 1,809,350 |
| 2018-10-11 | $5.40 | $5.56 | $5.27 | $5.50 | $5.50 | 1,568,400 |
| 2018-10-10 | $5.59 | $5.69 | $5.42 | $5.44 | $5.44 | 1,213,603 |
| 2018-10-09 | $5.26 | $5.90 | $5.16 | $5.61 | $5.61 | 1,459,482 |
| 2018-10-08 | $5.35 | $5.40 | $5.11 | $5.27 | $5.27 | 1,685,570 |
| 2018-10-05 | $5.37 | $5.48 | $5.25 | $5.42 | $5.42 | 1,372,392 |
| 2018-10-04 | $5.42 | $5.48 | $5.23 | $5.33 | $5.33 | 1,612,048 |
| 2018-10-03 | $5.43 | $5.54 | $5.29 | $5.41 | $5.41 | 1,975,713 |
| 2018-10-02 | $5.49 | $5.59 | $5.37 | $5.50 | $5.50 | 2,114,196 |
| 2018-10-01 | $5.60 | $5.78 | $5.41 | $5.51 | $5.51 | 2,223,988 |
| 2018-09-28 | $5.75 | $6.15 | $5.45 | $5.60 | $5.60 | 3,506,293 |
| 2018-09-27 | $5.35 | $5.75 | $5.20 | $5.70 | $5.70 | 3,462,320 |
| 2018-09-26 | $5.25 | $5.35 | $4.95 | $5.25 | $5.25 | 6,473,847 |
| 2018-09-25 | $6.60 | $6.70 | $5.10 | $5.15 | $5.15 | 13,069,959 |
| 2018-09-24 | $9.10 | $9.30 | $8.70 | $9.25 | $9.25 | 1,523,358 |
| 2018-09-21 | $9.00 | $9.15 | $8.70 | $9.00 | $9.00 | 2,801,460 |
| 2018-09-20 | $9.00 | $9.20 | $8.60 | $9.05 | $9.05 | 1,510,616 |
| 2018-09-19 | $9.05 | $9.25 | $8.90 | $8.95 | $8.95 | 1,283,563 |
| 2018-09-18 | $9.45 | $9.49 | $8.65 | $9.05 | $9.05 | 2,326,992 |
| 2018-09-17 | $11.00 | $11.00 | $9.30 | $9.50 | $9.50 | 2,621,478 |
| 2018-09-14 | $10.95 | $11.15 | $10.70 | $10.75 | $10.75 | 1,166,120 |
| 2018-09-13 | $11.10 | $11.25 | $10.80 | $10.95 | $10.95 | 1,328,939 |
| 2018-09-12 | $11.85 | $11.86 | $11.00 | $11.03 | $11.03 | 1,456,977 |
| 2018-09-11 | $11.40 | $11.90 | $11.18 | $11.90 | $11.90 | 797,896 |
| 2018-09-10 | $11.60 | $11.80 | $11.15 | $11.40 | $11.40 | 877,663 |
| 2018-09-07 | $11.85 | $12.04 | $11.25 | $11.50 | $11.50 | 1,329,735 |
| 2018-09-06 | $12.35 | $12.45 | $11.85 | $11.90 | $11.90 | 1,087,217 |
| 2018-09-05 | $12.40 | $12.50 | $12.05 | $12.40 | $12.40 | 854,450 |
| 2018-09-04 | $12.70 | $12.85 | $12.30 | $12.40 | $12.40 | 991,871 |
| 2018-08-31 | $12.55 | $12.90 | $12.45 | $12.70 | $12.70 | 928,292 |
| 2018-08-30 | $12.55 | $12.83 | $12.45 | $12.60 | $12.60 | 964,916 |
| 2018-08-29 | $12.65 | $12.75 | $12.30 | $12.55 | $12.55 | 887,182 |
| 2018-08-28 | $12.55 | $12.70 | $12.35 | $12.60 | $12.60 | 739,159 |
| 2018-08-27 | $12.40 | $12.75 | $12.33 | $12.55 | $12.55 | 1,031,976 |
| 2018-08-24 | $12.40 | $12.70 | $12.30 | $12.50 | $12.50 | 638,409 |
| 2018-08-23 | $12.50 | $12.54 | $12.15 | $12.30 | $12.30 | 862,150 |
| 2018-08-22 | $12.15 | $12.50 | $12.10 | $12.45 | $12.45 | 916,042 |
| 2018-08-21 | $11.65 | $12.50 | $11.50 | $12.15 | $12.15 | 1,304,025 |
| 2018-08-20 | $11.80 | $11.80 | $11.45 | $11.50 | $11.50 | 1,090,137 |
| 2018-08-17 | $11.35 | $11.75 | $11.20 | $11.55 | $11.55 | 1,056,359 |
| 2018-08-16 | $11.55 | $11.60 | $11.10 | $11.35 | $11.35 | 1,047,141 |
| 2018-08-15 | $11.70 | $11.75 | $11.30 | $11.50 | $11.50 | 832,529 |
| 2018-08-14 | $11.90 | $11.95 | $11.45 | $11.80 | $11.80 | 806,473 |
| 2018-08-13 | $11.85 | $11.95 | $11.60 | $11.70 | $11.70 | 798,839 |
| 2018-08-10 | $11.85 | $12.35 | $11.60 | $11.85 | $11.85 | 709,486 |
| 2018-08-09 | $11.45 | $12.35 | $11.43 | $11.85 | $11.85 | 862,994 |
| 2018-08-08 | $11.70 | $12.25 | $11.35 | $11.50 | $11.50 | 1,169,194 |
| 2018-08-07 | $11.95 | $12.20 | $11.45 | $12.15 | $12.15 | 1,129,708 |
| 2018-08-06 | $11.50 | $11.95 | $11.26 | $11.90 | $11.90 | 818,479 |
| 2018-08-03 | $11.90 | $12.01 | $11.53 | $11.55 | $11.55 | 774,144 |
| 2018-08-02 | $11.65 | $11.95 | $11.50 | $11.95 | $11.95 | 771,071 |
| 2018-08-01 | $11.65 | $11.95 | $11.45 | $11.75 | $11.75 | 1,020,320 |
| 2018-07-31 | $10.90 | $11.80 | $10.75 | $11.75 | $11.75 | 1,272,169 |
| 2018-07-30 | $11.10 | $11.30 | $10.75 | $10.90 | $10.90 | 991,998 |
| 2018-07-27 | $11.65 | $11.65 | $10.85 | $11.00 | $11.00 | 1,370,919 |
| 2018-07-26 | $11.95 | $11.95 | $11.50 | $11.55 | $11.55 | 862,306 |
| 2018-07-25 | $11.45 | $12.20 | $11.40 | $12.05 | $12.05 | 1,093,182 |
| 2018-07-24 | $12.05 | $12.23 | $11.45 | $11.50 | $11.50 | 971,065 |
| 2018-07-23 | $12.10 | $12.35 | $11.90 | $12.00 | $12.00 | 651,639 |
| 2018-07-20 | $12.00 | $12.45 | $11.95 | $12.15 | $12.15 | 919,956 |
| 2018-07-19 | $11.25 | $12.80 | $11.15 | $12.20 | $12.20 | 1,956,182 |
| 2018-07-18 | $12.05 | $12.08 | $11.35 | $11.45 | $11.45 | 2,110,749 |
| 2018-07-17 | $12.40 | $12.55 | $11.85 | $12.00 | $12.00 | 1,232,352 |
| 2018-07-16 | $13.40 | $13.41 | $12.35 | $12.40 | $12.40 | 1,466,427 |
| 2018-07-13 | $13.45 | $13.60 | $13.10 | $13.45 | $13.45 | 660,729 |
| 2018-07-12 | $13.35 | $13.45 | $12.95 | $13.40 | $13.40 | 994,154 |
| 2018-07-11 | $13.55 | $13.71 | $13.15 | $13.20 | $13.20 | 771,817 |
| 2018-07-10 | $13.90 | $13.98 | $13.50 | $13.55 | $13.55 | 555,421 |
| 2018-07-09 | $14.05 | $14.05 | $13.45 | $14.00 | $14.00 | 840,407 |
| 2018-07-06 | $13.55 | $14.10 | $13.55 | $13.95 | $13.95 | 680,297 |
| 2018-07-05 | $13.40 | $13.80 | $13.31 | $13.60 | $13.60 | 662,003 |
| 2018-07-03 | $13.55 | $13.55 | $13.05 | $13.25 | $13.25 | 424,780 |
| 2018-07-02 | $13.05 | $13.50 | $12.95 | $13.45 | $13.45 | 500,695 |
| 2018-06-29 | $13.20 | $13.65 | $13.10 | $13.15 | $13.15 | 871,329 |
| 2018-06-28 | $12.80 | $13.40 | $12.60 | $13.15 | $13.15 | 790,757 |
| 2018-06-27 | $13.25 | $13.45 | $12.80 | $12.85 | $12.85 | 841,040 |
| 2018-06-26 | $12.70 | $13.28 | $12.60 | $13.25 | $13.25 | 950,479 |
| 2018-06-25 | $13.40 | $13.55 | $12.60 | $12.70 | $12.70 | 1,557,326 |
| 2018-06-22 | $13.85 | $13.90 | $13.50 | $13.70 | $13.70 | 2,122,569 |
| 2018-06-21 | $14.65 | $14.65 | $13.78 | $13.85 | $13.85 | 2,814,546 |
| 2018-06-20 | $14.10 | $14.65 | $13.83 | $14.60 | $14.60 | 1,657,093 |
| 2018-06-19 | $13.70 | $14.00 | $13.50 | $13.95 | $13.95 | 893,351 |
| 2018-06-18 | $13.50 | $13.80 | $13.40 | $13.80 | $13.80 | 951,368 |
| 2018-06-15 | $13.75 | $13.90 | $13.20 | $13.70 | $13.70 | 2,163,534 |
| 2018-06-14 | $13.55 | $13.85 | $13.30 | $13.75 | $13.75 | 1,263,906 |
| 2018-06-13 | $13.70 | $13.75 | $13.30 | $13.50 | $13.50 | 954,994 |
| 2018-06-12 | $13.65 | $13.75 | $13.40 | $13.55 | $13.55 | 825,087 |
| 2018-06-11 | $13.90 | $14.20 | $13.40 | $13.60 | $13.60 | 1,155,560 |
| 2018-06-08 | $13.85 | $14.50 | $13.61 | $13.75 | $13.75 | 1,083,111 |
| 2018-06-07 | $14.60 | $14.60 | $13.80 | $13.95 | $13.95 | 1,106,270 |
| 2018-06-06 | $15.00 | $15.25 | $14.50 | $14.55 | $14.55 | 1,081,457 |
| 2018-06-05 | $15.00 | $15.41 | $14.70 | $14.95 | $14.95 | 1,642,309 |
| 2018-06-04 | $13.75 | $16.00 | $13.60 | $14.90 | $14.90 | 2,703,772 |
| 2018-06-01 | $13.50 | $13.65 | $13.28 | $13.45 | $13.45 | 850,875 |
| 2018-05-31 | $13.45 | $13.63 | $13.10 | $13.40 | $13.40 | 669,815 |
| 2018-05-30 | $13.40 | $13.80 | $13.28 | $13.45 | $13.45 | 582,257 |
| 2018-05-29 | $13.65 | $13.78 | $13.10 | $13.25 | $13.25 | 713,750 |
| 2018-05-25 | $13.80 | $14.00 | $13.50 | $13.65 | $13.65 | 514,875 |
| 2018-05-24 | $13.70 | $14.05 | $13.70 | $13.75 | $13.75 | 416,316 |
| 2018-05-23 | $13.75 | $14.25 | $13.66 | $13.75 | $13.75 | 464,329 |
| 2018-05-22 | $13.95 | $14.25 | $13.80 | $13.85 | $13.85 | 399,923 |
| 2018-05-21 | $14.05 | $14.33 | $13.83 | $13.90 | $13.90 | 663,709 |
| 2018-05-18 | $14.10 | $14.25 | $14.00 | $14.05 | $14.05 | 811,971 |
| 2018-05-17 | $14.05 | $14.25 | $13.80 | $14.05 | $14.05 | 704,698 |
| 2018-05-16 | $13.60 | $14.00 | $13.48 | $13.95 | $13.95 | 611,459 |
| 2018-05-15 | $13.75 | $13.80 | $13.55 | $13.70 | $13.70 | 445,440 |
| 2018-05-14 | $13.20 | $14.10 | $13.16 | $13.80 | $13.80 | 1,034,289 |
| 2018-05-11 | $12.35 | $13.20 | $12.30 | $13.10 | $13.10 | 880,603 |
| 2018-05-10 | $12.95 | $13.22 | $12.33 | $12.50 | $12.50 | 852,602 |
| 2018-05-09 | $12.50 | $13.25 | $12.25 | $12.95 | $12.95 | 816,248 |
| 2018-05-08 | $12.85 | $13.30 | $11.35 | $12.58 | $12.58 | 1,971,145 |
| 2018-05-07 | $13.40 | $13.50 | $12.95 | $13.45 | $13.45 | 887,567 |
| 2018-05-04 | $13.55 | $13.60 | $13.10 | $13.25 | $13.25 | 1,197,434 |
| 2018-05-03 | $14.10 | $14.25 | $13.35 | $13.45 | $13.45 | 853,035 |
| 2018-05-02 | $14.15 | $14.55 | $14.00 | $14.10 | $14.10 | 679,526 |
| 2018-05-01 | $14.40 | $14.68 | $14.08 | $14.25 | $14.25 | 759,839 |
| 2018-04-30 | $15.10 | $15.10 | $14.31 | $14.35 | $14.35 | 906,090 |
| 2018-04-27 | $14.75 | $15.05 | $14.60 | $15.00 | $15.00 | 673,135 |
| 2018-04-26 | $14.35 | $14.85 | $14.15 | $14.80 | $14.80 | 936,981 |
| 2018-04-25 | $14.35 | $14.45 | $13.80 | $14.25 | $14.25 | 791,841 |
| 2018-04-24 | $14.40 | $14.53 | $13.90 | $14.35 | $14.35 | 1,123,400 |
| 2018-04-23 | $14.35 | $14.60 | $13.80 | $14.05 | $14.05 | 768,220 |
| 2018-04-20 | $14.70 | $14.80 | $14.35 | $14.40 | $14.40 | 630,587 |
| 2018-04-19 | $14.20 | $14.90 | $14.20 | $14.70 | $14.70 | 1,149,527 |
| 2018-04-18 | $14.10 | $14.45 | $14.05 | $14.20 | $14.20 | 924,367 |
| 2018-04-17 | $13.20 | $14.05 | $13.20 | $14.05 | $14.05 | 1,152,770 |
| 2018-04-16 | $13.55 | $13.95 | $13.15 | $13.15 | $13.15 | 557,723 |
| 2018-04-13 | $14.30 | $14.37 | $13.20 | $13.40 | $13.40 | 1,009,411 |
| 2018-04-12 | $14.10 | $14.60 | $13.85 | $14.30 | $14.30 | 948,857 |
| 2018-04-11 | $13.15 | $14.15 | $12.85 | $14.00 | $14.00 | 1,385,645 |
| 2018-04-10 | $13.20 | $13.25 | $12.80 | $13.15 | $13.15 | 1,421,300 |
| 2018-04-09 | $13.20 | $13.30 | $12.80 | $13.10 | $13.10 | 1,002,974 |
| 2018-04-06 | $13.35 | $13.55 | $12.80 | $12.95 | $12.95 | 1,107,383 |
| 2018-04-05 | $14.20 | $14.40 | $13.48 | $13.50 | $13.50 | 1,391,973 |
| 2018-04-04 | $13.55 | $14.15 | $13.50 | $14.15 | $14.15 | 939,447 |
| 2018-04-03 | $13.75 | $14.10 | $13.40 | $13.75 | $13.75 | 922,369 |
| 2018-04-02 | $14.30 | $14.35 | $13.40 | $13.75 | $13.75 | 1,273,541 |
| 2018-03-29 | $14.15 | $14.40 | $13.80 | $14.20 | $14.20 | 1,514,575 |
| 2018-03-28 | $14.35 | $14.90 | $13.98 | $14.05 | $14.05 | 1,297,894 |
| 2018-03-27 | $15.30 | $15.53 | $14.35 | $14.40 | $14.40 | 1,226,224 |
| 2018-03-26 | $15.20 | $15.50 | $14.55 | $15.15 | $15.15 | 1,195,778 |
| 2018-03-23 | $15.75 | $15.75 | $14.85 | $14.95 | $14.95 | 1,528,394 |
| 2018-03-22 | $15.85 | $16.28 | $15.70 | $15.75 | $15.75 | 954,140 |
| 2018-03-21 | $16.05 | $16.25 | $15.75 | $16.10 | $16.10 | 805,503 |
| 2018-03-20 | $15.95 | $16.15 | $15.85 | $16.00 | $16.00 | 775,742 |
| 2018-03-19 | $16.25 | $16.35 | $15.72 | $15.95 | $15.95 | 1,096,364 |
| 2018-03-16 | $16.35 | $16.50 | $16.00 | $16.20 | $16.20 | 2,018,205 |
| 2018-03-15 | $16.85 | $16.85 | $16.10 | $16.45 | $16.45 | 1,124,194 |
| 2018-03-14 | $16.80 | $16.90 | $16.30 | $16.75 | $16.75 | 1,094,801 |
| 2018-03-13 | $16.55 | $16.90 | $16.20 | $16.80 | $16.80 | 1,361,682 |
| 2018-03-12 | $16.55 | $16.65 | $15.61 | $16.45 | $16.45 | 1,575,195 |
| 2018-03-09 | $17.10 | $17.35 | $15.95 | $16.55 | $16.55 | 2,734,907 |
| 2018-03-08 | $15.00 | $16.90 | $14.86 | $16.45 | $16.45 | 2,066,827 |
| 2018-03-07 | $14.85 | $15.25 | $14.80 | $15.25 | $15.25 | 1,348,805 |
| 2018-03-06 | $15.50 | $15.51 | $14.78 | $15.00 | $15.00 | 1,438,530 |
| 2018-03-05 | $14.85 | $15.90 | $14.85 | $15.20 | $15.20 | 2,124,136 |
| 2018-03-02 | $14.10 | $15.13 | $14.10 | $14.98 | $14.98 | 1,216,902 |
| 2018-03-01 | $14.10 | $14.65 | $14.03 | $14.40 | $14.40 | 982,065 |
| 2018-02-28 | $14.45 | $14.71 | $14.00 | $14.00 | $14.00 | 1,134,586 |
| 2018-02-27 | $14.05 | $15.05 | $13.85 | $14.25 | $14.25 | 1,188,259 |
| 2018-02-26 | $14.05 | $14.25 | $13.80 | $14.15 | $14.15 | 740,257 |
| 2018-02-23 | $14.00 | $14.10 | $13.66 | $14.05 | $14.05 | 956,013 |
| 2018-02-22 | $14.00 | $14.20 | $13.55 | $14.00 | $14.00 | 1,912,375 |
| 2018-02-21 | $12.75 | $14.50 | $12.75 | $13.85 | $13.85 | 3,816,377 |
| 2018-02-20 | $12.10 | $13.13 | $12.05 | $12.60 | $12.60 | 1,961,929 |
| 2018-02-16 | $12.65 | $12.95 | $12.06 | $12.20 | $12.20 | 1,186,305 |
| 2018-02-15 | $12.50 | $12.75 | $12.15 | $12.65 | $12.65 | 1,100,702 |
| 2018-02-14 | $11.50 | $12.75 | $11.45 | $12.45 | $12.45 | 1,984,586 |
| 2018-02-13 | $11.80 | $11.90 | $11.53 | $11.60 | $11.60 | 776,072 |
| 2018-02-12 | $11.80 | $12.00 | $11.35 | $11.85 | $11.85 | 1,027,838 |
| 2018-02-09 | $11.95 | $11.95 | $10.90 | $11.75 | $11.75 | 1,874,514 |
| 2018-02-08 | $12.40 | $12.60 | $11.60 | $11.80 | $11.80 | 1,780,052 |
| 2018-02-07 | $13.00 | $13.20 | $12.15 | $12.40 | $12.40 | 3,254,355 |
| 2018-02-06 | $11.60 | $13.10 | $11.45 | $13.05 | $13.05 | 2,800,512 |
| 2018-02-05 | $11.70 | $12.53 | $11.60 | $12.00 | $12.00 | 4,434,842 |
| 2018-02-02 | $11.85 | $12.20 | $11.10 | $11.80 | $11.80 | 2,618,958 |
| 2018-02-01 | $11.50 | $11.66 | $11.06 | $11.30 | $11.30 | 1,007,536 |
| 2018-01-31 | $11.85 | $12.10 | $11.50 | $11.50 | $11.50 | 1,011,833 |
| 2018-01-30 | $11.95 | $12.20 | $11.40 | $11.70 | $11.70 | 1,555,268 |
| 2018-01-29 | $12.35 | $13.25 | $12.06 | $12.25 | $12.25 | 2,761,449 |
| 2018-01-26 | $11.20 | $12.41 | $11.00 | $12.35 | $12.35 | 2,924,523 |
| 2018-01-25 | $10.40 | $11.00 | $10.10 | $11.00 | $11.00 | 1,662,002 |
| 2018-01-24 | $10.40 | $10.55 | $10.00 | $10.25 | $10.25 | 897,927 |
| 2018-01-23 | $10.20 | $10.35 | $9.95 | $10.35 | $10.35 | 1,132,440 |
| 2018-01-22 | $9.50 | $10.30 | $9.35 | $10.25 | $10.25 | 1,521,922 |
| 2018-01-19 | $9.35 | $9.48 | $9.20 | $9.35 | $9.35 | 715,950 |
| 2018-01-18 | $9.60 | $9.75 | $9.30 | $9.38 | $9.38 | 620,498 |
| 2018-01-17 | $9.60 | $9.85 | $9.45 | $9.60 | $9.60 | 834,870 |
| 2018-01-16 | $9.95 | $10.08 | $9.50 | $9.55 | $9.55 | 941,967 |
| 2018-01-12 | $10.55 | $10.60 | $9.55 | $9.88 | $9.88 | 2,096,304 |
| 2018-01-11 | $9.30 | $10.80 | $9.25 | $10.65 | $10.65 | 3,372,381 |
| 2018-01-10 | $8.85 | $9.23 | $8.70 | $9.20 | $9.20 | 1,075,438 |
| 2018-01-09 | $8.80 | $9.00 | $8.65 | $8.85 | $8.85 | 776,122 |
| 2018-01-08 | $9.20 | $9.25 | $8.65 | $8.70 | $8.70 | 1,583,972 |
| 2018-01-05 | $8.85 | $9.35 | $8.75 | $9.10 | $9.10 | 1,706,486 |
| 2018-01-04 | $9.25 | $9.35 | $8.85 | $8.85 | $8.85 | 1,963,595 |
| 2018-01-03 | $8.75 | $9.55 | $8.65 | $9.25 | $9.25 | 1,851,147 |
| 2018-01-02 | $8.30 | $8.75 | $8.20 | $8.75 | $8.75 | 1,291,818 |
| 2017-12-29 | $8.80 | $8.84 | $8.20 | $8.20 | $8.20 | 1,666,416 |
| 2017-12-28 | $8.50 | $8.90 | $8.25 | $8.75 | $8.75 | 1,175,104 |
| 2017-12-27 | $8.45 | $8.55 | $8.35 | $8.40 | $8.40 | 2,307,105 |
| 2017-12-26 | $8.50 | $8.50 | $8.25 | $8.45 | $8.45 | 424,317 |
| 2017-12-22 | $8.50 | $8.65 | $8.30 | $8.50 | $8.50 | 856,352 |
| 2017-12-21 | $8.35 | $8.60 | $8.30 | $8.40 | $8.40 | 711,742 |
| 2017-12-20 | $8.30 | $8.45 | $8.17 | $8.40 | $8.40 | 668,678 |
| 2017-12-19 | $8.50 | $8.55 | $8.20 | $8.20 | $8.20 | 875,708 |
| 2017-12-18 | $8.20 | $8.50 | $8.20 | $8.40 | $8.40 | 1,028,224 |
| 2017-12-15 | $8.25 | $8.40 | $8.18 | $8.25 | $8.25 | 1,501,395 |
| 2017-12-14 | $8.25 | $8.45 | $8.10 | $8.25 | $8.25 | 1,855,435 |
| 2017-12-13 | $8.10 | $8.30 | $8.00 | $8.20 | $8.20 | 1,065,717 |
| 2017-12-12 | $8.25 | $8.50 | $7.98 | $8.05 | $8.05 | 1,150,601 |
| 2017-12-11 | $8.65 | $8.85 | $8.10 | $8.25 | $8.25 | 1,608,676 |
| 2017-12-08 | $8.25 | $8.60 | $8.25 | $8.50 | $8.50 | 1,273,427 |
| 2017-12-07 | $8.00 | $8.39 | $7.90 | $8.25 | $8.25 | 885,104 |
| 2017-12-06 | $8.00 | $8.10 | $7.60 | $7.90 | $7.90 | 1,097,107 |
| 2017-12-05 | $8.15 | $8.25 | $7.90 | $7.95 | $7.95 | 978,063 |
| 2017-12-04 | $8.50 | $8.60 | $8.10 | $8.15 | $8.15 | 881,344 |
| 2017-12-01 | $8.75 | $8.75 | $8.00 | $8.33 | $8.33 | 1,253,424 |
| 2017-11-30 | $8.25 | $8.60 | $8.15 | $8.60 | $8.60 | 1,106,565 |
| 2017-11-29 | $8.15 | $8.45 | $8.08 | $8.20 | $8.20 | 966,898 |
| 2017-11-28 | $7.65 | $8.20 | $7.55 | $8.10 | $8.10 | 1,037,365 |
| 2017-11-27 | $7.70 | $8.00 | $7.55 | $7.60 | $7.60 | 1,013,627 |
| 2017-11-24 | $7.40 | $7.70 | $7.25 | $7.65 | $7.65 | 680,796 |
| 2017-11-22 | $7.45 | $7.50 | $7.25 | $7.35 | $7.35 | 2,148,725 |
| 2017-11-21 | $7.70 | $7.80 | $7.30 | $7.40 | $7.40 | 2,391,082 |
| 2017-11-20 | $7.75 | $7.93 | $7.60 | $7.70 | $7.70 | 914,028 |
| 2017-11-17 | $8.30 | $8.30 | $7.65 | $7.70 | $7.70 | 1,554,552 |
| 2017-11-16 | $8.45 | $8.65 | $8.20 | $8.30 | $8.30 | 2,085,879 |
| 2017-11-15 | $8.55 | $8.64 | $8.30 | $8.45 | $8.45 | 875,549 |
| 2017-11-14 | $8.75 | $8.95 | $8.25 | $8.65 | $8.65 | 1,534,747 |
| 2017-11-13 | $8.35 | $8.55 | $8.15 | $8.25 | $8.25 | 617,697 |
| 2017-11-10 | $8.35 | $8.50 | $8.20 | $8.45 | $8.45 | 915,170 |
| 2017-11-09 | $7.80 | $8.60 | $7.69 | $8.30 | $8.30 | 1,864,748 |
| 2017-11-08 | $7.75 | $7.95 | $7.25 | $7.70 | $7.70 | 1,207,561 |
| 2017-11-07 | $7.90 | $7.98 | $7.55 | $7.55 | $7.55 | 1,055,985 |
| 2017-11-06 | $8.35 | $8.40 | $7.85 | $7.85 | $7.85 | 906,613 |
| 2017-11-03 | $8.05 | $8.30 | $7.90 | $8.30 | $8.30 | 950,664 |
| 2017-11-02 | $7.80 | $8.09 | $7.75 | $8.05 | $8.05 | 768,776 |
| 2017-11-01 | $8.30 | $8.38 | $7.80 | $7.80 | $7.80 | 951,527 |
| 2017-10-31 | $8.05 | $8.35 | $8.00 | $8.15 | $8.15 | 925,427 |
| 2017-10-30 | $8.05 | $8.40 | $8.00 | $8.05 | $8.05 | 873,565 |
| 2017-10-27 | $7.95 | $8.20 | $7.65 | $8.15 | $8.15 | 1,337,949 |
| 2017-10-26 | $8.00 | $8.00 | $7.50 | $7.80 | $7.80 | 1,558,860 |
| 2017-10-25 | $8.00 | $8.10 | $7.65 | $8.05 | $8.05 | 1,077,026 |
| 2017-10-24 | $8.35 | $8.60 | $7.90 | $7.95 | $7.95 | 1,400,620 |
| 2017-10-23 | $8.80 | $8.90 | $8.10 | $8.40 | $8.40 | 2,169,289 |
| 2017-10-20 | $7.60 | $8.70 | $7.50 | $8.60 | $8.60 | 2,685,005 |
| 2017-10-19 | $8.00 | $8.05 | $7.45 | $7.50 | $7.50 | 1,933,323 |
| 2017-10-18 | $8.50 | $8.70 | $7.75 | $7.95 | $7.95 | 4,307,449 |
| 2017-10-17 | $9.40 | $9.45 | $8.35 | $8.43 | $8.43 | 2,684,011 |
| 2017-10-16 | $9.65 | $10.15 | $9.15 | $9.28 | $9.28 | 4,618,949 |
| 2017-10-13 | $11.20 | $11.25 | $10.75 | $11.00 | $11.00 | 898,876 |
| 2017-10-12 | $11.60 | $11.70 | $11.20 | $11.25 | $11.25 | 785,953 |
| 2017-10-11 | $12.00 | $12.05 | $11.43 | $11.60 | $11.60 | 1,157,845 |
| 2017-10-10 | $11.95 | $12.15 | $11.73 | $11.95 | $11.95 | 572,820 |
| 2017-10-09 | $12.30 | $12.45 | $11.85 | $11.90 | $11.90 | 673,877 |
| 2017-10-06 | $12.25 | $12.53 | $12.10 | $12.30 | $12.30 | 552,673 |
| 2017-10-05 | $12.15 | $12.45 | $12.10 | $12.25 | $12.25 | 581,875 |
| 2017-10-04 | $11.95 | $12.25 | $11.80 | $12.15 | $12.15 | 1,087,513 |
| 2017-10-03 | $12.80 | $12.80 | $11.90 | $12.00 | $12.00 | 1,183,719 |
| 2017-10-02 | $11.90 | $12.05 | $11.60 | $12.00 | $12.00 | 976,758 |
| 2017-09-29 | $11.85 | $12.00 | $11.60 | $11.85 | $11.85 | 1,058,577 |
| 2017-09-28 | $11.75 | $12.00 | $11.60 | $11.80 | $11.80 | 629,194 |
| 2017-09-27 | $11.55 | $11.90 | $11.40 | $11.70 | $11.70 | 868,134 |
| 2017-09-26 | $11.90 | $12.00 | $11.30 | $11.35 | $11.35 | 836,909 |
| 2017-09-25 | $11.90 | $12.06 | $11.70 | $12.00 | $12.00 | 926,007 |
| 2017-09-22 | $11.85 | $12.00 | $11.65 | $11.95 | $11.95 | 763,765 |
| 2017-09-21 | $11.60 | $11.85 | $11.25 | $11.80 | $11.80 | 796,707 |
| 2017-09-20 | $11.50 | $11.70 | $11.15 | $11.55 | $11.55 | 861,808 |
| 2017-09-19 | $11.80 | $11.90 | $11.39 | $11.50 | $11.50 | 755,799 |
| 2017-09-18 | $12.00 | $12.10 | $11.63 | $11.75 | $11.75 | 958,815 |
| 2017-09-15 | $11.90 | $12.20 | $11.70 | $12.00 | $12.00 | 2,064,010 |
| 2017-09-14 | $11.65 | $11.90 | $11.45 | $11.90 | $11.90 | 665,560 |
| 2017-09-13 | $11.60 | $11.85 | $11.45 | $11.75 | $11.75 | 786,695 |
| 2017-09-12 | $12.45 | $12.55 | $11.55 | $11.55 | $11.55 | 1,599,874 |
| 2017-09-11 | $12.25 | $12.65 | $12.25 | $12.45 | $12.45 | 893,324 |
| 2017-09-08 | $12.65 | $13.10 | $12.00 | $12.20 | $12.20 | 1,571,687 |
| 2017-09-07 | $12.10 | $12.70 | $11.81 | $12.65 | $12.65 | 978,090 |
| 2017-09-06 | $12.70 | $12.80 | $12.00 | $12.10 | $12.10 | 1,189,327 |
| 2017-09-05 | $12.70 | $12.90 | $12.40 | $12.60 | $12.60 | 1,038,364 |
| 2017-09-01 | $12.70 | $12.75 | $12.25 | $12.70 | $12.70 | 908,499 |
| 2017-08-31 | $12.25 | $12.73 | $12.15 | $12.70 | $12.70 | 1,107,306 |
| 2017-08-30 | $12.05 | $12.80 | $12.05 | $12.20 | $12.20 | 1,527,881 |
| 2017-08-29 | $11.70 | $12.15 | $11.56 | $12.10 | $12.10 | 988,288 |
| 2017-08-28 | $11.50 | $11.90 | $11.40 | $11.90 | $11.90 | 977,932 |
| 2017-08-25 | $12.05 | $12.10 | $11.40 | $11.45 | $11.45 | 865,129 |
| 2017-08-24 | $11.65 | $12.03 | $11.55 | $11.95 | $11.95 | 1,082,878 |
| 2017-08-23 | $11.35 | $11.85 | $11.25 | $11.75 | $11.75 | 1,038,924 |
| 2017-08-22 | $10.95 | $11.50 | $10.85 | $11.50 | $11.50 | 919,933 |
| 2017-08-21 | $10.85 | $11.00 | $10.55 | $10.95 | $10.95 | 892,528 |
| 2017-08-18 | $10.95 | $11.05 | $10.73 | $10.85 | $10.85 | 882,463 |
| 2017-08-17 | $11.25 | $11.50 | $11.00 | $11.00 | $11.00 | 989,383 |
| 2017-08-16 | $11.40 | $11.45 | $11.05 | $11.25 | $11.25 | 688,280 |
| 2017-08-15 | $11.50 | $11.95 | $11.28 | $11.35 | $11.35 | 1,352,799 |
| 2017-08-14 | $11.50 | $11.60 | $11.10 | $11.60 | $11.60 | 1,120,483 |
| 2017-08-11 | $10.25 | $11.45 | $10.15 | $11.35 | $11.35 | 1,856,127 |
| 2017-08-10 | $10.15 | $10.30 | $9.85 | $10.10 | $10.10 | 1,650,139 |
| 2017-08-09 | $10.25 | $10.69 | $10.05 | $10.15 | $10.15 | 812,795 |
| 2017-08-08 | $10.20 | $10.45 | $9.95 | $10.00 | $10.00 | 1,143,008 |
| 2017-08-07 | $10.20 | $10.60 | $10.05 | $10.15 | $10.15 | 826,795 |
| 2017-08-04 | $10.30 | $10.65 | $10.20 | $10.35 | $10.35 | 1,108,444 |
| 2017-08-03 | $11.05 | $11.15 | $10.35 | $10.40 | $10.40 | 1,548,638 |
| 2017-08-02 | $11.10 | $11.25 | $10.95 | $11.05 | $11.05 | 1,148,300 |
| 2017-08-01 | $11.60 | $11.80 | $11.00 | $11.10 | $11.10 | 1,003,693 |
| 2017-07-31 | $11.70 | $11.90 | $11.30 | $11.50 | $11.50 | 768,431 |
| 2017-07-28 | $11.50 | $11.78 | $11.35 | $11.75 | $11.75 | 498,030 |
| 2017-07-27 | $11.90 | $12.13 | $11.38 | $11.55 | $11.55 | 1,217,591 |
| 2017-07-26 | $11.40 | $11.90 | $11.35 | $11.80 | $11.80 | 871,068 |
| 2017-07-25 | $12.10 | $12.20 | $11.33 | $11.35 | $11.35 | 1,611,481 |
| 2017-07-24 | $12.20 | $12.60 | $11.95 | $12.05 | $12.05 | 1,513,502 |
| 2017-07-21 | $11.80 | $12.25 | $11.60 | $12.20 | $12.20 | 1,607,935 |
| 2017-07-20 | $11.20 | $11.85 | $11.10 | $11.70 | $11.70 | 1,278,264 |
| 2017-07-19 | $11.25 | $11.50 | $11.10 | $11.20 | $11.20 | 909,374 |
| 2017-07-18 | $11.65 | $11.65 | $11.10 | $11.25 | $11.25 | 1,053,485 |
| 2017-07-17 | $10.85 | $11.30 | $10.70 | $11.20 | $11.20 | 1,063,992 |
| 2017-07-14 | $10.70 | $11.00 | $10.40 | $10.85 | $10.85 | 1,110,920 |
| 2017-07-13 | $10.65 | $10.95 | $10.30 | $10.70 | $10.70 | 1,157,710 |
| 2017-07-12 | $10.55 | $10.60 | $10.20 | $10.60 | $10.60 | 1,114,063 |
| 2017-07-11 | $10.50 | $10.50 | $10.20 | $10.40 | $10.40 | 948,901 |
| 2017-07-10 | $10.20 | $10.50 | $10.00 | $10.45 | $10.45 | 1,006,161 |
| 2017-07-07 | $10.15 | $10.40 | $9.98 | $10.30 | $10.30 | 1,187,591 |
| 2017-07-06 | $10.00 | $10.19 | $9.80 | $10.10 | $10.10 | 1,497,884 |
| 2017-07-05 | $10.10 | $10.35 | $10.00 | $10.15 | $10.15 | 1,292,859 |
| 2017-07-03 | $10.15 | $10.25 | $9.95 | $10.15 | $10.15 | 867,531 |
| 2017-06-30 | $10.50 | $10.50 | $10.00 | $10.05 | $10.05 | 1,722,080 |
| 2017-06-29 | $11.20 | $11.20 | $10.58 | $10.60 | $10.60 | 2,018,289 |
| 2017-06-28 | $11.00 | $11.50 | $10.95 | $11.35 | $11.35 | 1,368,453 |
| 2017-06-27 | $11.55 | $11.68 | $10.95 | $11.05 | $11.05 | 1,428,033 |
| 2017-06-26 | $12.20 | $12.30 | $11.55 | $11.60 | $11.60 | 1,476,059 |
| 2017-06-23 | $12.00 | $12.20 | $11.55 | $11.95 | $11.95 | 1,919,449 |
| 2017-06-22 | $11.55 | $12.15 | $11.35 | $12.00 | $12.00 | 1,572,815 |
| 2017-06-21 | $11.20 | $11.73 | $11.10 | $11.45 | $11.45 | 1,737,073 |
| 2017-06-20 | $10.95 | $11.35 | $10.95 | $11.10 | $11.10 | 1,588,616 |
| 2017-06-19 | $11.10 | $11.45 | $10.91 | $11.00 | $11.00 | 1,382,220 |
| 2017-06-16 | $11.30 | $11.45 | $10.90 | $11.10 | $11.10 | 5,787,737 |
| 2017-06-15 | $11.10 | $11.20 | $10.80 | $11.05 | $11.05 | 1,324,722 |
| 2017-06-14 | $10.75 | $11.80 | $10.55 | $11.20 | $11.20 | 3,247,727 |
| 2017-06-13 | $11.30 | $11.40 | $10.55 | $10.65 | $10.65 | 2,435,248 |
| 2017-06-12 | $12.20 | $12.20 | $11.00 | $11.15 | $11.15 | 2,669,494 |
| 2017-06-09 | $13.00 | $13.00 | $11.87 | $12.10 | $12.10 | 1,805,492 |
| 2017-06-08 | $12.30 | $13.15 | $12.12 | $13.00 | $13.00 | 1,247,162 |
| 2017-06-07 | $12.60 | $12.75 | $11.85 | $12.30 | $12.30 | 1,611,815 |
| 2017-06-06 | $12.90 | $12.95 | $12.20 | $12.65 | $12.65 | 2,144,447 |
| 2017-06-05 | $15.10 | $15.35 | $12.85 | $13.00 | $13.00 | 7,519,274 |
| 2017-06-02 | $11.95 | $14.10 | $11.95 | $13.85 | $13.85 | 3,925,693 |
| 2017-06-01 | $11.35 | $11.85 | $11.20 | $11.80 | $11.80 | 766,846 |
| 2017-05-31 | $11.40 | $11.50 | $11.00 | $11.25 | $11.25 | 760,712 |
| 2017-05-30 | $11.80 | $11.85 | $11.20 | $11.35 | $11.35 | 1,460,143 |
| 2017-05-26 | $11.90 | $12.55 | $11.80 | $12.05 | $12.05 | 1,248,698 |
| 2017-05-25 | $11.85 | $12.00 | $11.65 | $11.90 | $11.90 | 730,631 |
| 2017-05-24 | $12.05 | $12.05 | $11.50 | $11.85 | $11.85 | 909,903 |
| 2017-05-23 | $12.15 | $12.95 | $11.70 | $11.95 | $11.95 | 3,452,577 |
| 2017-05-22 | $11.35 | $11.65 | $11.15 | $11.45 | $11.45 | 724,334 |
| 2017-05-19 | $11.30 | $11.60 | $11.10 | $11.35 | $11.35 | 1,109,511 |
| 2017-05-18 | $11.10 | $11.25 | $10.70 | $11.20 | $11.20 | 912,701 |
| 2017-05-17 | $11.10 | $11.45 | $10.85 | $11.10 | $11.10 | 1,219,875 |
| 2017-05-16 | $11.70 | $11.80 | $11.25 | $11.40 | $11.40 | 956,382 |
| 2017-05-15 | $11.80 | $12.10 | $11.50 | $11.65 | $11.65 | 898,392 |
| 2017-05-12 | $11.05 | $12.20 | $11.00 | $11.75 | $11.75 | 1,481,455 |
| 2017-05-11 | $11.15 | $11.25 | $10.85 | $11.05 | $11.05 | 784,991 |
| 2017-05-10 | $10.75 | $11.38 | $10.55 | $11.30 | $11.30 | 1,026,642 |
| 2017-05-09 | $10.35 | $10.80 | $10.25 | $10.80 | $10.80 | 794,623 |
| 2017-05-08 | $9.90 | $10.65 | $9.80 | $10.40 | $10.40 | 1,101,033 |
| 2017-05-05 | $10.10 | $10.15 | $9.41 | $10.05 | $10.05 | 2,538,149 |
| 2017-05-04 | $10.45 | $10.70 | $10.05 | $10.15 | $10.15 | 1,188,174 |
| 2017-05-03 | $10.70 | $10.70 | $10.20 | $10.45 | $10.45 | 1,198,538 |
| 2017-05-02 | $10.95 | $10.95 | $10.50 | $10.80 | $10.80 | 917,248 |
| 2017-05-01 | $11.00 | $11.10 | $10.60 | $10.90 | $10.90 | 943,354 |
| 2017-04-28 | $12.45 | $12.69 | $11.00 | $11.05 | $11.05 | 2,412,610 |
| 2017-04-27 | $12.15 | $12.23 | $11.60 | $11.95 | $11.95 | 1,492,270 |
| 2017-04-26 | $12.40 | $12.80 | $11.85 | $12.15 | $12.15 | 2,968,614 |
| 2017-04-25 | $10.80 | $12.15 | $10.75 | $12.00 | $12.00 | 3,739,485 |
| 2017-04-24 | $10.60 | $10.60 | $10.05 | $10.40 | $10.40 | 903,276 |
| 2017-04-21 | $10.50 | $10.75 | $10.20 | $10.30 | $10.30 | 1,121,134 |
| 2017-04-20 | $10.40 | $10.80 | $10.35 | $10.45 | $10.45 | 1,011,755 |
| 2017-04-19 | $10.10 | $10.70 | $10.10 | $10.30 | $10.30 | 1,004,018 |
| 2017-04-18 | $10.35 | $10.52 | $9.95 | $10.00 | $10.00 | 1,107,254 |
| 2017-04-17 | $9.85 | $10.70 | $9.85 | $10.50 | $10.50 | 1,392,205 |
| 2017-04-13 | $10.00 | $10.20 | $9.80 | $9.90 | $9.90 | 889,941 |
| 2017-04-12 | $10.30 | $10.30 | $9.95 | $10.00 | $10.00 | 942,647 |
| 2017-04-11 | $10.25 | $10.40 | $10.05 | $10.25 | $10.25 | 738,740 |
| 2017-04-10 | $10.55 | $10.70 | $10.10 | $10.25 | $10.25 | 770,889 |
| 2017-04-07 | $10.35 | $10.60 | $10.13 | $10.55 | $10.55 | 1,219,849 |
| 2017-04-06 | $10.40 | $10.45 | $9.80 | $10.40 | $10.40 | 1,905,595 |
| 2017-04-05 | $11.05 | $11.15 | $10.15 | $10.45 | $10.45 | 2,038,807 |
| 2017-04-04 | $11.10 | $11.55 | $10.85 | $11.05 | $11.05 | 1,182,998 |
| 2017-04-03 | $11.70 | $11.70 | $10.85 | $11.05 | $11.05 | 1,632,385 |
| 2017-03-31 | $11.50 | $11.74 | $11.15 | $11.65 | $11.65 | 1,436,328 |
| 2017-03-30 | $11.65 | $11.85 | $10.95 | $11.45 | $11.45 | 1,144,127 |
| 2017-03-29 | $11.70 | $12.24 | $11.60 | $11.70 | $11.70 | 1,062,411 |
| 2017-03-28 | $11.70 | $11.94 | $11.30 | $11.60 | $11.60 | 1,093,009 |
| 2017-03-27 | $11.15 | $11.70 | $10.95 | $11.65 | $11.65 | 1,247,516 |
| 2017-03-24 | $10.95 | $11.55 | $10.95 | $11.40 | $11.40 | 1,745,486 |
| 2017-03-23 | $11.10 | $11.23 | $10.40 | $10.90 | $10.90 | 3,239,870 |
| 2017-03-22 | $11.50 | $11.70 | $11.05 | $11.10 | $11.10 | 2,002,751 |
| 2017-03-21 | $13.20 | $13.25 | $11.60 | $11.75 | $11.75 | 2,962,554 |
| 2017-03-20 | $13.40 | $13.45 | $12.55 | $13.25 | $13.25 | 2,667,029 |
| 2017-03-17 | $13.75 | $14.00 | $13.10 | $13.55 | $13.55 | 1,845,602 |
| 2017-03-16 | $14.60 | $15.05 | $13.10 | $13.90 | $13.90 | 5,160,310 |
| 2017-03-15 | $13.25 | $14.45 | $13.15 | $14.45 | $14.45 | 6,349,098 |
| 2017-03-14 | $12.20 | $13.85 | $11.55 | $13.15 | $13.15 | 4,887,176 |
| 2017-03-13 | $11.95 | $12.30 | $11.30 | $12.20 | $12.20 | 3,310,090 |
| 2017-03-10 | $11.90 | $12.60 | $11.20 | $11.40 | $11.40 | 6,755,553 |
| 2017-03-09 | $10.55 | $12.00 | $10.25 | $11.80 | $11.80 | 11,696,315 |
| 2017-03-08 | $10.90 | $11.19 | $9.85 | $10.15 | $10.15 | 4,419,418 |
| 2017-03-07 | $10.50 | $11.60 | $9.85 | $10.90 | $10.90 | 11,196,686 |
| 2017-03-06 | $10.25 | $11.60 | $9.10 | $10.20 | $10.20 | 337,744 |
| 2017-03-03 | $5.60 | $5.78 | $5.35 | $5.35 | $5.35 | 493,264 |
| 2017-03-02 | $5.80 | $5.90 | $5.55 | $5.60 | $5.60 | 330,577 |
| 2017-03-01 | $5.70 | $5.90 | $5.60 | $5.75 | $5.75 | 351,128 |
| 2017-02-28 | $5.90 | $6.00 | $5.60 | $5.70 | $5.70 | 408,810 |
| 2017-02-27 | $6.00 | $6.20 | $5.51 | $5.85 | $5.85 | 647,018 |
| 2017-02-24 | $5.60 | $6.00 | $5.50 | $5.90 | $5.90 | 658,143 |
| 2017-02-23 | $5.25 | $5.85 | $5.15 | $5.60 | $5.60 | 1,267,912 |
| 2017-02-22 | $5.05 | $5.50 | $4.85 | $5.15 | $5.15 | 1,113,168 |
| 2017-02-21 | $4.65 | $4.75 | $4.55 | $4.70 | $4.70 | 289,478 |
| 2017-02-17 | $4.70 | $4.75 | $4.50 | $4.65 | $4.65 | 415,780 |
| 2017-02-16 | $4.85 | $4.90 | $4.70 | $4.70 | $4.70 | 143,003 |
| 2017-02-15 | $4.90 | $5.00 | $4.75 | $4.90 | $4.90 | 329,912 |
| 2017-02-14 | $4.95 | $5.20 | $4.88 | $5.00 | $5.00 | 431,377 |
| 2017-02-13 | $5.05 | $5.20 | $4.85 | $5.00 | $5.00 | 324,442 |
| 2017-02-10 | $4.95 | $5.00 | $4.90 | $5.00 | $5.00 | 129,266 |
| 2017-02-09 | $4.80 | $5.00 | $4.75 | $5.00 | $5.00 | 94,630 |
| 2017-02-08 | $4.85 | $4.85 | $4.70 | $4.75 | $4.75 | 128,351 |
| 2017-02-07 | $4.90 | $5.00 | $4.75 | $4.85 | $4.85 | 163,319 |
| 2017-02-06 | $4.95 | $5.05 | $4.90 | $4.90 | $4.90 | 110,253 |
| 2017-02-03 | $4.65 | $4.95 | $4.60 | $4.95 | $4.95 | 233,688 |
| 2017-02-02 | $4.75 | $4.80 | $4.60 | $4.60 | $4.60 | 243,690 |
| 2017-02-01 | $4.85 | $4.90 | $4.70 | $4.75 | $4.75 | 167,344 |
| 2017-01-31 | $4.70 | $4.95 | $4.55 | $4.80 | $4.80 | 174,888 |
| 2017-01-30 | $4.75 | $4.75 | $4.50 | $4.70 | $4.70 | 177,928 |
| 2017-01-27 | $4.60 | $4.90 | $4.50 | $4.75 | $4.75 | 284,770 |
| 2017-01-26 | $4.90 | $4.95 | $4.60 | $4.60 | $4.60 | 251,467 |
| 2017-01-25 | $4.60 | $4.95 | $4.55 | $4.95 | $4.95 | 500,326 |
| 2017-01-24 | $4.45 | $4.70 | $4.10 | $4.65 | $4.65 | 548,699 |
| 2017-01-23 | $4.25 | $4.35 | $4.10 | $4.25 | $4.25 | 313,334 |
| 2017-01-20 | $4.30 | $4.40 | $4.15 | $4.20 | $4.20 | 291,658 |
| 2017-01-19 | $4.55 | $4.55 | $4.30 | $4.30 | $4.30 | 192,607 |
| 2017-01-18 | $4.65 | $4.75 | $4.50 | $4.55 | $4.55 | 286,463 |
| 2017-01-17 | $4.95 | $5.00 | $4.60 | $4.60 | $4.60 | 448,294 |
| 2017-01-13 | $4.80 | $5.10 | $4.80 | $4.95 | $4.95 | 458,396 |
| 2017-01-12 | $4.90 | $4.95 | $4.75 | $4.75 | $4.75 | 278,439 |
| 2017-01-11 | $5.40 | $5.50 | $4.84 | $4.95 | $4.95 | 826,470 |
| 2017-01-10 | $5.05 | $5.10 | $4.95 | $5.00 | $5.00 | 189,356 |
| 2017-01-09 | $5.00 | $5.10 | $4.93 | $5.00 | $5.00 | 275,797 |
| 2017-01-06 | $4.95 | $5.10 | $4.85 | $4.95 | $4.95 | 283,438 |
| 2017-01-05 | $4.80 | $5.25 | $4.70 | $5.00 | $5.00 | 737,631 |
| 2017-01-04 | $4.45 | $4.90 | $4.25 | $4.85 | $4.85 | 620,646 |
| 2017-01-03 | $4.80 | $4.85 | $4.35 | $4.45 | $4.45 | 578,348 |
| 2016-12-30 | $4.75 | $4.80 | $4.55 | $4.65 | $4.65 | 572,345 |
| 2016-12-29 | $4.70 | $4.95 | $4.66 | $4.75 | $4.75 | 351,054 |
| 2016-12-28 | $4.75 | $4.90 | $4.60 | $4.70 | $4.70 | 452,540 |
| 2016-12-27 | $4.90 | $5.20 | $4.70 | $4.75 | $4.75 | 603,682 |
| 2016-12-23 | $4.65 | $4.95 | $4.63 | $4.90 | $4.90 | 483,458 |
| 2016-12-22 | $4.65 | $4.80 | $4.60 | $4.70 | $4.70 | 318,316 |
| 2016-12-21 | $4.65 | $4.90 | $4.60 | $4.70 | $4.70 | 791,743 |
| 2016-12-20 | $4.80 | $4.85 | $4.50 | $4.65 | $4.65 | 1,168,555 |
| 2016-12-19 | $4.95 | $5.10 | $4.70 | $4.75 | $4.75 | 622,555 |
| 2016-12-16 | $4.95 | $5.10 | $4.95 | $5.00 | $5.00 | 640,323 |
| 2016-12-15 | $5.00 | $5.05 | $4.90 | $5.00 | $5.00 | 379,322 |
| 2016-12-14 | $5.00 | $5.15 | $4.80 | $4.95 | $4.95 | 592,579 |
| 2016-12-13 | $5.10 | $5.25 | $4.95 | $4.95 | $4.95 | 370,462 |
| 2016-12-12 | $5.15 | $5.20 | $4.95 | $5.05 | $5.05 | 424,901 |
| 2016-12-09 | $5.25 | $5.48 | $5.13 | $5.20 | $5.20 | 330,357 |
| 2016-12-08 | $5.25 | $5.35 | $5.05 | $5.20 | $5.20 | 316,053 |
| 2016-12-07 | $5.60 | $5.61 | $5.05 | $5.15 | $5.15 | 445,411 |
| 2016-12-06 | $5.60 | $5.75 | $5.40 | $5.60 | $5.60 | 276,464 |
| 2016-12-05 | $5.65 | $5.75 | $5.50 | $5.70 | $5.70 | 516,117 |
| 2016-12-02 | $5.40 | $5.80 | $5.30 | $5.50 | $5.50 | 341,000 |
| 2016-12-01 | $5.85 | $5.85 | $5.20 | $5.45 | $5.45 | 572,540 |
| 2016-11-30 | $5.65 | $5.85 | $5.65 | $5.75 | $5.75 | 245,301 |
| 2016-11-29 | $5.80 | $6.00 | $5.50 | $5.60 | $5.60 | 614,646 |
| 2016-11-28 | $5.70 | $5.90 | $5.65 | $5.75 | $5.75 | 185,936 |
| 2016-11-25 | $5.85 | $5.85 | $5.65 | $5.80 | $5.80 | 131,217 |
| 2016-11-23 | $5.85 | $5.85 | $5.60 | $5.80 | $5.80 | 268,851 |
| 2016-11-22 | $6.20 | $6.25 | $5.80 | $5.90 | $5.90 | 504,536 |
| 2016-11-21 | $5.95 | $6.10 | $5.88 | $6.05 | $6.05 | 440,719 |
| 2016-11-18 | $5.85 | $6.00 | $5.73 | $5.90 | $5.90 | 570,804 |
| 2016-11-17 | $5.70 | $5.88 | $5.55 | $5.80 | $5.80 | 692,660 |
| 2016-11-16 | $5.60 | $5.85 | $5.50 | $5.65 | $5.65 | 474,524 |
| 2016-11-15 | $5.65 | $5.75 | $5.45 | $5.60 | $5.60 | 472,708 |
| 2016-11-14 | $5.80 | $6.00 | $5.55 | $5.70 | $5.70 | 635,872 |
| 2016-11-11 | $5.60 | $5.70 | $5.40 | $5.60 | $5.60 | 755,826 |
| 2016-11-10 | $5.65 | $5.80 | $5.45 | $5.60 | $5.60 | 549,445 |
| 2016-11-09 | $5.45 | $5.75 | $5.30 | $5.50 | $5.50 | 815,081 |
| 2016-11-08 | $5.20 | $5.35 | $4.95 | $5.30 | $5.30 | 328,321 |
| 2016-11-07 | $4.95 | $5.40 | $4.95 | $5.10 | $5.10 | 462,748 |
| 2016-11-04 | $4.95 | $5.40 | $4.95 | $5.25 | $5.25 | 298,160 |
| 2016-11-03 | $5.25 | $5.45 | $4.90 | $5.00 | $5.00 | 514,735 |
| 2016-11-02 | $5.65 | $5.65 | $5.25 | $5.35 | $5.35 | 287,708 |
| 2016-11-01 | $5.35 | $5.60 | $5.25 | $5.60 | $5.60 | 423,246 |
| 2016-10-31 | $5.65 | $5.65 | $5.30 | $5.35 | $5.35 | 304,485 |
| 2016-10-28 | $5.75 | $5.78 | $5.47 | $5.66 | $5.66 | 515,126 |
| 2016-10-27 | $5.85 | $5.96 | $5.68 | $5.73 | $5.73 | 441,938 |
| 2016-10-26 | $6.09 | $6.10 | $5.77 | $5.82 | $5.82 | 352,128 |
| 2016-10-25 | $6.26 | $6.30 | $5.99 | $6.10 | $6.10 | 486,053 |
| 2016-10-24 | $6.43 | $6.46 | $6.18 | $6.23 | $6.23 | 369,880 |
| 2016-10-21 | $6.08 | $6.52 | $6.00 | $6.41 | $6.41 | 694,111 |
| 2016-10-20 | $5.87 | $6.14 | $5.77 | $6.06 | $6.06 | 516,931 |
| 2016-10-19 | $6.23 | $6.27 | $5.89 | $5.90 | $5.90 | 615,174 |
| 2016-10-18 | $6.13 | $6.48 | $6.06 | $6.23 | $6.23 | 580,916 |
| 2016-10-17 | $6.56 | $6.58 | $5.93 | $6.01 | $6.01 | 687,382 |
| 2016-10-14 | $7.01 | $7.31 | $6.54 | $6.59 | $6.59 | 1,109,795 |
| 2016-10-13 | $7.23 | $7.33 | $6.70 | $6.85 | $6.85 | 4,847,848 |
| 2016-10-12 | $8.89 | $8.91 | $8.23 | $8.25 | $8.25 | 338,837 |
| 2016-10-11 | $9.23 | $9.40 | $8.76 | $8.89 | $8.89 | 513,275 |
| 2016-10-10 | $8.66 | $9.57 | $8.66 | $9.33 | $9.33 | 683,103 |
| 2016-10-07 | $8.47 | $8.97 | $8.37 | $8.64 | $8.64 | 398,197 |
| 2016-10-06 | $8.51 | $8.62 | $8.04 | $8.42 | $8.42 | 281,167 |
| 2016-10-05 | $7.76 | $8.55 | $7.76 | $8.38 | $8.38 | 416,375 |
| 2016-10-04 | $7.84 | $8.03 | $7.83 | $7.91 | $7.91 | 106,007 |
| 2016-10-03 | $7.65 | $7.82 | $7.63 | $7.80 | $7.80 | 171,659 |
| 2016-09-30 | $7.52 | $7.87 | $7.34 | $7.74 | $7.74 | 245,229 |
| 2016-09-29 | $7.92 | $7.92 | $7.45 | $7.47 | $7.47 | 229,999 |
| 2016-09-28 | $7.98 | $8.19 | $7.77 | $7.90 | $7.90 | 284,087 |
| 2016-09-27 | $7.68 | $8.06 | $7.57 | $7.98 | $7.98 | 238,323 |
| 2016-09-26 | $7.61 | $7.76 | $7.58 | $7.70 | $7.70 | 214,484 |
| 2016-09-23 | $7.68 | $7.89 | $7.56 | $7.66 | $7.66 | 244,999 |
| 2016-09-22 | $7.79 | $7.90 | $7.57 | $7.66 | $7.66 | 241,050 |
| 2016-09-21 | $7.50 | $7.76 | $7.40 | $7.72 | $7.72 | 319,463 |
| 2016-09-20 | $7.74 | $7.74 | $7.41 | $7.44 | $7.44 | 441,522 |
| 2016-09-19 | $7.32 | $7.71 | $7.23 | $7.65 | $7.65 | 432,388 |
| 2016-09-16 | $7.49 | $7.49 | $7.14 | $7.29 | $7.29 | 466,643 |
| 2016-09-15 | $7.02 | $7.41 | $6.92 | $7.28 | $7.28 | 470,596 |
| 2016-09-14 | $6.87 | $7.06 | $6.85 | $7.00 | $7.00 | 224,470 |
| 2016-09-13 | $6.86 | $6.92 | $6.62 | $6.85 | $6.85 | 198,090 |
| 2016-09-12 | $6.51 | $6.91 | $6.50 | $6.90 | $6.90 | 186,730 |
| 2016-09-09 | $6.96 | $7.10 | $6.64 | $6.64 | $6.64 | 364,017 |
| 2016-09-08 | $6.70 | $7.08 | $6.63 | $7.06 | $7.06 | 358,847 |
| 2016-09-07 | $6.59 | $6.87 | $6.55 | $6.82 | $6.82 | 185,506 |
| 2016-09-06 | $6.58 | $6.83 | $6.58 | $6.66 | $6.66 | 253,927 |
| 2016-09-02 | $6.58 | $6.60 | $6.44 | $6.53 | $6.53 | 179,226 |
| 2016-09-01 | $6.35 | $6.53 | $6.30 | $6.51 | $6.51 | 217,118 |
| 2016-08-31 | $6.34 | $6.50 | $6.22 | $6.35 | $6.35 | 337,726 |
| 2016-08-30 | $6.15 | $6.60 | $6.08 | $6.38 | $6.38 | 371,110 |
| 2016-08-29 | $6.34 | $6.41 | $5.96 | $6.18 | $6.18 | 327,596 |
| 2016-08-26 | $6.18 | $6.60 | $6.11 | $6.34 | $6.34 | 509,931 |
| 2016-08-25 | $6.79 | $6.93 | $6.02 | $6.22 | $6.22 | 608,994 |
| 2016-08-24 | $6.40 | $7.35 | $6.40 | $6.79 | $6.79 | 1,552,266 |
| 2016-08-23 | $6.18 | $6.28 | $6.11 | $6.22 | $6.22 | 145,095 |
| 2016-08-22 | $6.06 | $6.19 | $6.04 | $6.15 | $6.15 | 124,968 |
| 2016-08-19 | $6.04 | $6.10 | $5.91 | $6.05 | $6.05 | 235,270 |
| 2016-08-18 | $6.07 | $6.15 | $6.02 | $6.05 | $6.05 | 146,674 |
| 2016-08-17 | $6.01 | $6.24 | $5.98 | $6.08 | $6.08 | 215,391 |
| 2016-08-16 | $6.01 | $6.09 | $5.96 | $6.01 | $6.01 | 291,424 |
| 2016-08-15 | $5.98 | $6.11 | $5.82 | $6.01 | $6.01 | 251,790 |
| 2016-08-12 | $5.69 | $6.15 | $5.60 | $6.01 | $6.01 | 380,116 |
| 2016-08-11 | $5.51 | $5.75 | $5.46 | $5.73 | $5.73 | 261,751 |
| 2016-08-10 | $5.76 | $5.76 | $5.42 | $5.49 | $5.49 | 379,254 |
| 2016-08-09 | $5.50 | $5.60 | $5.49 | $5.56 | $5.56 | 533,520 |
| 2016-08-08 | $5.72 | $5.72 | $5.41 | $5.55 | $5.55 | 635,814 |
| 2016-08-05 | $6.01 | $6.07 | $5.85 | $6.02 | $6.02 | 154,344 |
| 2016-08-04 | $6.06 | $6.14 | $5.85 | $5.87 | $5.87 | 148,083 |
| 2016-08-03 | $5.69 | $6.07 | $5.65 | $6.07 | $6.07 | 397,102 |
| 2016-08-02 | $5.77 | $5.83 | $5.65 | $5.72 | $5.72 | 448,713 |
| 2016-08-01 | $5.98 | $6.06 | $5.67 | $5.79 | $5.79 | 345,187 |
| 2016-07-29 | $6.27 | $6.45 | $5.89 | $5.91 | $5.91 | 420,026 |
| 2016-07-28 | $6.34 | $6.50 | $6.13 | $6.31 | $6.31 | 248,845 |
| 2016-07-27 | $5.89 | $6.51 | $5.89 | $6.39 | $6.39 | 534,820 |
| 2016-07-26 | $5.79 | $5.99 | $5.68 | $5.85 | $5.85 | 310,850 |
| 2016-07-25 | $5.84 | $5.98 | $5.75 | $5.79 | $5.79 | 135,214 |
| 2016-07-22 | $6.04 | $6.07 | $5.77 | $5.83 | $5.83 | 250,336 |
| 2016-07-21 | $5.97 | $6.15 | $5.96 | $6.04 | $6.04 | 266,343 |
| 2016-07-20 | $5.65 | $5.96 | $5.61 | $5.93 | $5.93 | 304,568 |
| 2016-07-19 | $5.91 | $5.95 | $5.63 | $5.63 | $5.63 | 186,715 |
| 2016-07-18 | $5.85 | $5.98 | $5.61 | $5.94 | $5.94 | 322,295 |
| 2016-07-15 | $5.98 | $6.06 | $5.84 | $5.86 | $5.86 | 337,463 |
| 2016-07-14 | $6.10 | $6.10 | $5.92 | $5.97 | $5.97 | 257,876 |
| 2016-07-13 | $6.26 | $6.30 | $5.99 | $6.05 | $6.05 | 204,224 |
| 2016-07-12 | $6.24 | $6.37 | $6.15 | $6.20 | $6.20 | 248,023 |
| 2016-07-11 | $6.22 | $6.30 | $6.11 | $6.19 | $6.19 | 243,381 |
| 2016-07-08 | $6.14 | $6.26 | $6.06 | $6.16 | $6.16 | 224,376 |
| 2016-07-07 | $6.02 | $6.16 | $5.95 | $6.11 | $6.11 | 304,683 |
| 2016-07-06 | $5.97 | $6.22 | $5.94 | $6.02 | $6.02 | 259,676 |
| 2016-07-05 | $6.30 | $6.40 | $5.82 | $6.00 | $6.00 | 501,179 |
| 2016-07-01 | $6.03 | $6.40 | $6.03 | $6.37 | $6.37 | 361,253 |
| 2016-06-30 | $6.01 | $6.08 | $5.80 | $6.06 | $6.06 | 483,318 |
| 2016-06-29 | $6.09 | $6.09 | $5.90 | $6.01 | $6.01 | 540,170 |
| 2016-06-28 | $6.16 | $6.32 | $5.96 | $5.97 | $5.97 | 410,169 |
| 2016-06-27 | $6.04 | $6.19 | $5.85 | $6.07 | $6.07 | 510,596 |
| 2016-06-24 | $6.20 | $6.41 | $6.00 | $6.05 | $6.05 | 625,258 |
| 2016-06-23 | $6.57 | $6.78 | $6.43 | $6.72 | $6.72 | 412,336 |
| 2016-06-22 | $6.68 | $6.83 | $6.37 | $6.50 | $6.50 | 567,084 |
| 2016-06-21 | $7.03 | $7.05 | $6.67 | $6.69 | $6.69 | 619,042 |
| 2016-06-20 | $6.98 | $7.16 | $6.90 | $7.02 | $7.02 | 304,989 |
| 2016-06-17 | $7.41 | $7.44 | $6.82 | $6.88 | $6.88 | 1,291,527 |
| 2016-06-16 | $7.00 | $7.53 | $6.72 | $7.39 | $7.39 | 1,243,329 |
| 2016-06-15 | $7.07 | $7.22 | $6.82 | $7.01 | $7.01 | 536,656 |
| 2016-06-14 | $7.00 | $7.19 | $6.80 | $7.00 | $7.00 | 845,041 |
| 2016-06-13 | $7.17 | $7.29 | $6.99 | $7.02 | $7.02 | 414,123 |
| 2016-06-10 | $7.33 | $7.46 | $7.08 | $7.16 | $7.16 | 421,266 |
| 2016-06-09 | $7.62 | $7.83 | $7.36 | $7.39 | $7.39 | 378,265 |
| 2016-06-08 | $8.09 | $8.15 | $7.48 | $7.68 | $7.68 | 529,986 |
| 2016-06-07 | $8.30 | $8.40 | $7.86 | $8.08 | $8.08 | 360,991 |
| 2016-06-06 | $7.75 | $8.20 | $7.40 | $8.18 | $8.18 | 537,253 |
| 2016-06-03 | $8.40 | $8.58 | $7.89 | $7.91 | $7.91 | 435,979 |
| 2016-06-02 | $7.72 | $8.46 | $7.63 | $8.45 | $8.45 | 712,573 |
| 2016-06-01 | $7.49 | $7.78 | $7.35 | $7.72 | $7.72 | 486,373 |
| 2016-05-31 | $7.79 | $7.79 | $7.40 | $7.52 | $7.52 | 1,117,821 |
| 2016-05-27 | $7.85 | $7.86 | $7.41 | $7.73 | $7.73 | 843,587 |
| 2016-05-26 | $7.79 | $7.79 | $7.15 | $7.22 | $7.22 | 920,050 |
| 2016-05-25 | $7.84 | $7.94 | $7.70 | $7.78 | $7.78 | 427,075 |
| 2016-05-24 | $7.84 | $7.87 | $7.53 | $7.81 | $7.81 | 397,205 |
| 2016-05-23 | $7.73 | $7.90 | $7.60 | $7.76 | $7.76 | 399,155 |
| 2016-05-20 | $7.12 | $7.71 | $7.12 | $7.68 | $7.68 | 532,146 |
| 2016-05-19 | $7.33 | $7.39 | $6.95 | $7.07 | $7.07 | 829,535 |
| 2016-05-18 | $7.51 | $7.68 | $7.17 | $7.45 | $7.45 | 427,945 |
| 2016-05-17 | $7.64 | $7.84 | $7.41 | $7.55 | $7.55 | 427,761 |
| 2016-05-16 | $7.59 | $7.78 | $7.42 | $7.71 | $7.71 | 246,201 |
| 2016-05-13 | $7.27 | $7.65 | $7.25 | $7.51 | $7.51 | 279,363 |
| 2016-05-12 | $8.00 | $8.11 | $7.24 | $7.37 | $7.37 | 461,490 |
| 2016-05-11 | $7.99 | $8.99 | $7.80 | $7.91 | $7.91 | 553,171 |
| 2016-05-10 | $8.16 | $8.17 | $7.62 | $7.84 | $7.84 | 348,252 |
| 2016-05-09 | $7.91 | $8.19 | $7.82 | $8.02 | $8.02 | 293,270 |
| 2016-05-06 | $8.05 | $8.43 | $7.83 | $7.98 | $7.98 | 260,577 |
| 2016-05-05 | $8.69 | $8.69 | $8.13 | $8.14 | $8.14 | 347,342 |
| 2016-05-04 | $8.75 | $8.90 | $8.40 | $8.57 | $8.57 | 263,334 |
| 2016-05-03 | $9.12 | $9.43 | $8.77 | $8.87 | $8.87 | 245,516 |
| 2016-05-02 | $9.15 | $9.29 | $8.75 | $9.28 | $9.28 | 178,961 |
| 2016-04-29 | $9.44 | $9.69 | $9.06 | $9.11 | $9.11 | 276,710 |
| 2016-04-28 | $9.50 | $9.87 | $9.30 | $9.42 | $9.42 | 322,405 |
| 2016-04-27 | $9.61 | $9.92 | $9.45 | $9.58 | $9.58 | 316,253 |
| 2016-04-26 | $10.20 | $10.29 | $9.56 | $9.64 | $9.64 | 327,708 |
| 2016-04-25 | $10.05 | $10.15 | $10.00 | $10.10 | $10.10 | 198,714 |
| 2016-04-22 | $10.20 | $10.35 | $10.01 | $10.12 | $10.12 | 218,738 |
| 2016-04-21 | $9.80 | $10.41 | $9.76 | $10.14 | $10.14 | 308,041 |
| 2016-04-20 | $10.10 | $10.27 | $9.72 | $9.81 | $9.81 | 185,735 |
| 2016-04-19 | $10.20 | $10.35 | $9.90 | $10.06 | $10.06 | 170,387 |
| 2016-04-18 | $10.22 | $10.50 | $9.97 | $10.18 | $10.18 | 307,735 |
| 2016-04-15 | $9.90 | $10.43 | $9.90 | $10.23 | $10.23 | 315,384 |
| 2016-04-14 | $9.46 | $10.20 | $9.46 | $9.96 | $9.96 | 348,962 |
| 2016-04-13 | $9.15 | $9.53 | $8.95 | $9.52 | $9.52 | 325,920 |
| 2016-04-12 | $8.75 | $9.17 | $8.75 | $9.08 | $9.08 | 350,387 |
| 2016-04-11 | $9.11 | $9.39 | $8.60 | $8.68 | $8.68 | 293,944 |
| 2016-04-08 | $9.63 | $9.63 | $8.58 | $9.00 | $9.00 | 403,574 |
| 2016-04-07 | $9.27 | $9.67 | $9.27 | $9.47 | $9.47 | 429,685 |
| 2016-04-06 | $8.96 | $9.46 | $8.91 | $9.41 | $9.41 | 321,876 |
| 2016-04-05 | $9.04 | $9.29 | $8.90 | $8.94 | $8.94 | 235,873 |
| 2016-04-04 | $9.00 | $9.35 | $8.88 | $9.13 | $9.13 | 300,234 |
| 2016-04-01 | $8.30 | $9.06 | $8.30 | $8.96 | $8.96 | 361,596 |
| 2016-03-31 | $8.82 | $9.03 | $8.47 | $8.52 | $8.52 | 632,548 |
| 2016-03-30 | $8.73 | $9.10 | $8.57 | $8.79 | $8.79 | 463,032 |
| 2016-03-29 | $8.20 | $8.75 | $8.00 | $8.66 | $8.66 | 304,790 |
| 2016-03-28 | $8.37 | $8.43 | $8.14 | $8.25 | $8.25 | 142,980 |
| 2016-03-24 | $8.22 | $8.66 | $7.91 | $8.26 | $8.26 | 189,874 |
| 2016-03-23 | $8.99 | $9.16 | $8.31 | $8.34 | $8.34 | 255,922 |
| 2016-03-22 | $8.70 | $9.17 | $8.70 | $9.00 | $9.00 | 443,078 |
| 2016-03-21 | $8.73 | $9.15 | $8.62 | $8.75 | $8.75 | 264,854 |
| 2016-03-18 | $8.45 | $8.90 | $8.10 | $8.82 | $8.82 | 502,600 |
| 2016-03-17 | $8.29 | $8.52 | $7.91 | $8.37 | $8.37 | 336,233 |
| 2016-03-16 | $8.36 | $8.58 | $8.10 | $8.31 | $8.31 | 280,579 |
| 2016-03-15 | $8.79 | $8.79 | $8.34 | $8.44 | $8.44 | 291,181 |
| 2016-03-14 | $8.62 | $9.10 | $8.57 | $8.84 | $8.84 | 220,249 |
| 2016-03-11 | $8.49 | $8.63 | $8.26 | $8.62 | $8.62 | 200,677 |
| 2016-03-10 | $8.43 | $8.75 | $8.14 | $8.34 | $8.34 | 341,294 |
| 2016-03-09 | $8.69 | $9.20 | $8.21 | $8.41 | $8.41 | 443,194 |
| 2016-03-08 | $9.32 | $9.95 | $8.54 | $8.60 | $8.60 | 647,863 |
| 2016-03-07 | $9.11 | $10.43 | $8.96 | $10.13 | $10.13 | 342,089 |
| 2016-03-04 | $9.22 | $9.72 | $9.03 | $9.23 | $9.23 | 340,008 |
| 2016-03-03 | $9.35 | $9.63 | $9.07 | $9.19 | $9.19 | 315,196 |
| 2016-03-02 | $9.25 | $9.52 | $9.01 | $9.43 | $9.43 | 413,462 |
| 2016-03-01 | $8.38 | $9.17 | $8.28 | $9.15 | $9.15 | 418,580 |
| 2016-02-29 | $8.73 | $8.89 | $8.31 | $8.33 | $8.33 | 242,321 |
| 2016-02-26 | $8.45 | $8.73 | $8.20 | $8.69 | $8.69 | 266,962 |
| 2016-02-25 | $8.51 | $8.70 | $8.33 | $8.46 | $8.46 | 293,422 |
| 2016-02-24 | $8.12 | $8.59 | $7.86 | $8.55 | $8.55 | 358,909 |
| 2016-02-23 | $8.87 | $8.88 | $8.24 | $8.26 | $8.26 | 189,149 |
| 2016-02-22 | $8.94 | $9.12 | $8.73 | $8.83 | $8.83 | 180,273 |
| 2016-02-19 | $8.59 | $8.92 | $8.44 | $8.82 | $8.82 | 171,055 |
| 2016-02-18 | $9.01 | $9.19 | $8.61 | $8.66 | $8.66 | 244,536 |
| 2016-02-17 | $9.10 | $9.34 | $8.76 | $9.02 | $9.02 | 283,179 |
| 2016-02-16 | $8.34 | $9.09 | $8.24 | $9.00 | $9.00 | 476,301 |
| 2016-02-12 | $8.08 | $8.08 | $7.50 | $7.94 | $7.94 | 376,246 |
| 2016-02-11 | $7.82 | $8.16 | $7.69 | $8.00 | $8.00 | 459,073 |
| 2016-02-10 | $8.34 | $8.62 | $7.89 | $8.00 | $8.00 | 476,762 |
| 2016-02-09 | $7.82 | $8.50 | $7.54 | $8.18 | $8.18 | 480,826 |
| 2016-02-08 | $8.35 | $8.49 | $7.98 | $8.08 | $8.08 | 575,124 |
| 2016-02-05 | $8.50 | $8.93 | $8.32 | $8.50 | $8.50 | 527,701 |
| 2016-02-04 | $8.38 | $9.11 | $8.13 | $8.60 | $8.60 | 379,583 |
| 2016-02-03 | $7.89 | $8.35 | $7.67 | $8.31 | $8.31 | 537,678 |
| 2016-02-02 | $8.37 | $8.44 | $7.78 | $7.83 | $7.83 | 467,422 |
| 2016-02-01 | $8.09 | $8.54 | $7.88 | $8.44 | $8.44 | 534,888 |
| 2016-01-29 | $8.09 | $8.50 | $7.92 | $8.17 | $8.17 | 605,862 |
| 2016-01-28 | $7.98 | $8.15 | $7.32 | $8.08 | $8.08 | 831,779 |
| 2016-01-27 | $8.62 | $8.74 | $7.82 | $7.91 | $7.91 | 468,905 |
| 2016-01-26 | $9.11 | $9.25 | $8.42 | $8.68 | $8.68 | 513,290 |
| 2016-01-25 | $9.20 | $9.70 | $9.03 | $9.07 | $9.07 | 471,850 |
| 2016-01-22 | $9.18 | $9.29 | $8.82 | $9.18 | $9.18 | 527,367 |
| 2016-01-21 | $9.48 | $9.60 | $8.85 | $8.92 | $8.92 | 601,568 |
| 2016-01-20 | $8.50 | $9.84 | $8.43 | $9.39 | $9.39 | 801,116 |
| 2016-01-19 | $9.22 | $9.30 | $8.59 | $8.67 | $8.67 | 707,621 |
| 2016-01-15 | $8.72 | $8.95 | $8.32 | $8.90 | $8.90 | 632,936 |
| 2016-01-14 | $8.49 | $9.37 | $8.37 | $9.16 | $9.16 | 676,431 |
| 2016-01-13 | $8.99 | $9.23 | $8.32 | $8.47 | $8.47 | 691,704 |
| 2016-01-12 | $8.00 | $9.16 | $7.90 | $8.97 | $8.97 | 737,274 |
| 2016-01-11 | $8.76 | $8.87 | $7.68 | $8.03 | $8.03 | 743,352 |
| 2016-01-08 | $9.50 | $9.92 | $8.64 | $8.68 | $8.68 | 596,660 |
| 2016-01-07 | $10.02 | $10.29 | $9.38 | $9.47 | $9.47 | 678,771 |
| 2016-01-06 | $10.94 | $11.04 | $10.12 | $10.43 | $10.43 | 558,751 |
| 2016-01-05 | $11.47 | $11.58 | $10.91 | $11.23 | $11.23 | 602,147 |
| 2016-01-04 | $11.76 | $11.76 | $11.03 | $11.41 | $11.41 | 496,723 |
| 2015-12-31 | $11.84 | $12.17 | $11.71 | $11.93 | $11.93 | 477,210 |
| 2015-12-30 | $11.86 | $12.10 | $11.75 | $11.95 | $11.95 | 453,134 |
| 2015-12-29 | $12.05 | $12.22 | $11.72 | $11.99 | $11.99 | 439,352 |
| 2015-12-28 | $11.65 | $12.02 | $11.44 | $11.89 | $11.89 | 448,995 |
| 2015-12-24 | $11.85 | $12.08 | $11.80 | $11.83 | $11.83 | 125,817 |
| 2015-12-23 | $11.73 | $11.89 | $11.62 | $11.83 | $11.83 | 173,305 |
| 2015-12-22 | $11.75 | $12.08 | $11.35 | $11.68 | $11.68 | 412,786 |
| 2015-12-21 | $11.58 | $11.68 | $11.07 | $11.54 | $11.54 | 386,035 |
| 2015-12-18 | $11.07 | $11.70 | $11.00 | $11.39 | $11.39 | 4,078,966 |
| 2015-12-17 | $11.19 | $11.44 | $10.96 | $11.07 | $11.07 | 353,122 |
| 2015-12-16 | $10.68 | $11.33 | $10.47 | $11.31 | $11.31 | 560,845 |
| 2015-12-15 | $10.40 | $10.95 | $10.27 | $10.57 | $10.57 | 513,772 |
| 2015-12-14 | $10.79 | $10.99 | $10.15 | $10.36 | $10.36 | 667,334 |
| 2015-12-11 | $11.36 | $11.47 | $10.55 | $10.75 | $10.75 | 846,559 |
| 2015-12-10 | $12.53 | $12.72 | $11.44 | $11.64 | $11.64 | 1,047,789 |
| 2015-12-09 | $13.49 | $13.55 | $12.46 | $12.49 | $12.49 | 443,119 |
| 2015-12-08 | $12.74 | $13.67 | $12.74 | $13.50 | $13.50 | 467,889 |
| 2015-12-07 | $14.78 | $14.80 | $12.70 | $12.93 | $12.93 | 674,863 |
| 2015-12-04 | $13.34 | $14.18 | $13.11 | $14.12 | $14.12 | 416,520 |
| 2015-12-03 | $14.41 | $14.47 | $13.26 | $13.34 | $13.34 | 535,556 |
| 2015-12-02 | $14.27 | $14.87 | $14.00 | $14.42 | $14.42 | 430,031 |
| 2015-12-01 | $13.72 | $14.23 | $13.42 | $14.18 | $14.18 | 560,643 |
| 2015-11-30 | $13.17 | $13.38 | $12.85 | $13.18 | $13.18 | 421,308 |
| 2015-11-27 | $12.87 | $13.25 | $12.87 | $13.10 | $13.10 | 219,424 |
| 2015-11-25 | $13.20 | $13.42 | $12.80 | $12.96 | $12.96 | 474,925 |
| 2015-11-24 | $13.35 | $13.45 | $12.93 | $13.15 | $13.15 | 340,054 |
| 2015-11-23 | $13.21 | $13.68 | $13.10 | $13.35 | $13.35 | 475,804 |
| 2015-11-20 | $13.56 | $13.62 | $13.14 | $13.16 | $13.16 | 400,585 |
| 2015-11-19 | $13.58 | $13.85 | $13.10 | $13.43 | $13.43 | 485,237 |
| 2015-11-18 | $12.87 | $13.65 | $12.80 | $13.56 | $13.56 | 571,303 |
| 2015-11-17 | $13.00 | $13.41 | $12.74 | $12.87 | $12.87 | 286,110 |
| 2015-11-16 | $12.93 | $13.14 | $12.54 | $13.01 | $13.01 | 349,531 |
| 2015-11-13 | $12.81 | $13.25 | $12.50 | $12.95 | $12.95 | 256,569 |
| 2015-11-12 | $13.20 | $13.35 | $12.80 | $12.86 | $12.86 | 349,167 |
| 2015-11-11 | $13.86 | $13.94 | $13.25 | $13.29 | $13.29 | 322,714 |
| 2015-11-10 | $13.66 | $13.93 | $13.17 | $13.81 | $13.81 | 453,971 |
| 2015-11-09 | $12.88 | $13.95 | $12.80 | $13.62 | $13.62 | 522,191 |
| 2015-11-06 | $12.82 | $12.99 | $12.22 | $12.74 | $12.74 | 302,967 |
| 2015-11-05 | $13.19 | $13.19 | $12.25 | $12.80 | $12.80 | 428,278 |
| 2015-11-04 | $13.43 | $13.71 | $12.94 | $13.26 | $13.26 | 391,237 |
| 2015-11-03 | $13.20 | $13.81 | $13.01 | $13.36 | $13.36 | 353,658 |
| 2015-11-02 | $12.43 | $13.28 | $12.39 | $13.27 | $13.27 | 534,901 |
| 2015-10-30 | $12.57 | $12.90 | $12.18 | $12.37 | $12.37 | 302,352 |
| 2015-10-29 | $13.47 | $13.65 | $12.57 | $12.63 | $12.63 | 420,658 |
| 2015-10-28 | $13.00 | $13.54 | $12.63 | $13.48 | $13.48 | 599,225 |
| 2015-10-27 | $12.75 | $13.04 | $12.56 | $12.99 | $12.99 | 470,039 |
| 2015-10-26 | $12.92 | $13.40 | $12.53 | $12.77 | $12.77 | 354,755 |
| 2015-10-23 | $13.06 | $13.35 | $12.69 | $12.92 | $12.92 | 526,460 |
| 2015-10-22 | $12.85 | $13.28 | $12.20 | $12.86 | $12.86 | 449,364 |
| 2015-10-21 | $13.00 | $13.17 | $12.28 | $12.84 | $12.84 | 364,580 |
| 2015-10-20 | $13.20 | $13.23 | $12.57 | $12.85 | $12.85 | 401,034 |
| 2015-10-19 | $13.18 | $13.53 | $12.45 | $13.15 | $13.15 | 261,964 |
| 2015-10-16 | $13.50 | $13.75 | $12.77 | $13.20 | $13.20 | 349,994 |
| 2015-10-15 | $12.15 | $13.68 | $12.09 | $13.50 | $13.50 | 617,730 |
| 2015-10-14 | $12.05 | $12.78 | $11.97 | $12.27 | $12.27 | 560,868 |
| 2015-10-13 | $12.54 | $13.41 | $11.94 | $11.97 | $11.97 | 450,594 |
| 2015-10-12 | $13.09 | $13.09 | $12.42 | $12.76 | $12.76 | 391,246 |
| 2015-10-09 | $12.45 | $13.30 | $12.17 | $13.01 | $13.01 | 426,405 |
| 2015-10-08 | $12.32 | $12.63 | $11.92 | $12.60 | $12.60 | 817,168 |
| 2015-10-07 | $12.43 | $12.75 | $11.74 | $12.37 | $12.37 | 753,738 |
| 2015-10-06 | $12.08 | $12.69 | $11.50 | $12.40 | $12.40 | 1,315,807 |
| 2015-10-05 | $11.95 | $12.82 | $11.69 | $12.81 | $12.81 | 1,488,005 |
| 2015-10-02 | $9.99 | $11.93 | $9.79 | $11.93 | $11.93 | 1,323,319 |
| 2015-10-01 | $10.07 | $10.32 | $9.77 | $10.22 | $10.22 | 731,801 |
| 2015-09-30 | $10.00 | $10.34 | $9.54 | $10.08 | $10.08 | 1,061,827 |
| 2015-09-29 | $10.56 | $11.07 | $9.58 | $9.76 | $9.76 | 1,283,554 |
| 2015-09-28 | $11.00 | $11.20 | $9.92 | $10.41 | $10.41 | 963,385 |
| 2015-09-25 | $12.05 | $12.22 | $10.74 | $11.01 | $11.01 | 853,498 |
| 2015-09-24 | $11.80 | $11.97 | $11.20 | $11.92 | $11.92 | 472,033 |
| 2015-09-23 | $12.15 | $12.38 | $11.80 | $11.91 | $11.91 | 390,857 |
| 2015-09-22 | $11.97 | $12.38 | $11.56 | $12.07 | $12.07 | 996,044 |
| 2015-09-21 | $13.71 | $13.78 | $12.34 | $12.46 | $12.46 | 692,573 |
| 2015-09-18 | $13.92 | $14.27 | $13.32 | $13.58 | $13.58 | 1,325,927 |
| 2015-09-17 | $13.00 | $15.06 | $12.65 | $14.37 | $14.37 | 1,618,686 |
| 2015-09-16 | $11.73 | $11.80 | $11.46 | $11.72 | $11.72 | 337,314 |
| 2015-09-15 | $11.84 | $11.88 | $11.51 | $11.77 | $11.77 | 307,748 |
| 2015-09-14 | $11.83 | $11.83 | $11.32 | $11.76 | $11.76 | 329,756 |
| 2015-09-11 | $11.33 | $11.85 | $11.11 | $11.83 | $11.83 | 376,186 |
| 2015-09-10 | $11.00 | $11.72 | $10.99 | $11.46 | $11.46 | 541,661 |
| 2015-09-09 | $12.26 | $12.26 | $10.96 | $11.01 | $11.01 | 1,409,180 |
| 2015-09-08 | $12.02 | $12.04 | $11.25 | $11.45 | $11.45 | 631,035 |
| 2015-09-04 | $11.30 | $11.99 | $11.10 | $11.78 | $11.78 | 419,666 |
| 2015-09-03 | $12.53 | $12.79 | $11.45 | $11.46 | $11.46 | 712,854 |
TG Therapeutics Inc (TGTX) News Headlines
.jpg)
Recent TG Therapeutics Inc (TGTX) News
Similar Companies to TG Therapeutics Inc (TGTX) 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 |