UroGen Pharma Ltd (URGN) Exchange: NASDAQ
Data as of April 25, 2024
$14.21 ($-0.32) -2.20%
UroGen Pharma Ltd - Daily Information
Click for more stock information on UroGen Pharma Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $14.66 |
| Previous Close | $14.21 |
| High | $14.76 |
| Low | $14.19 |
| Adjusted Open | $14.66 |
| Previous Adjusted Close | $14.21 |
| Adjusted High | $14.76 |
| Adjusted Low | $14.19 |
About UroGen Pharma Ltd (URGN)
UroGen is a biopharmaceutical company dedicated to building novel solutions that treat urothelial and specialty cancers because patients deserve better options. UroGen has developed RTGel TM reverse-thermal hydrogel, a proprietary sustained release, hydrogel-based platform technology that has the potential to improve therapeutic profiles of existing drugs. UroGen’s sustained release technology is designed to enable longer exposure of the urinary tract tissue to medications, making local therapy a potentially more effective treatment option. UroGen’s first commercial product, and investigational treatment UGN-102 (mitomycin) for intravesical solution for patients with low-grade non-muscle invasive bladder cancer, are designed to ablate tumors by non-surgical means. UroGen is headquartered in Princeton, New Jersey with operations in Israel.
Invest in UroGen Pharma Ltd (URGN)
Historical Stock Data for UroGen Pharma Ltd (URGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $14.66 | $14.76 | $14.19 | $14.21 | $14.21 | 97,025 |
| 2024-04-23 | $14.40 | $14.85 | $14.11 | $14.53 | $14.53 | 216,766 |
| 2024-04-22 | $13.80 | $14.52 | $13.58 | $14.37 | $14.37 | 278,571 |
| 2024-04-19 | $14.06 | $14.28 | $13.17 | $13.73 | $13.73 | 389,484 |
| 2024-04-18 | $14.36 | $14.54 | $13.96 | $14.26 | $14.26 | 315,348 |
| 2024-04-17 | $14.61 | $14.66 | $14.02 | $14.24 | $14.24 | 187,493 |
| 2024-04-16 | $14.86 | $15.05 | $14.15 | $14.49 | $14.49 | 409,956 |
| 2024-04-15 | $15.32 | $15.50 | $14.21 | $15.10 | $15.10 | 661,676 |
| 2024-04-12 | $13.09 | $15.21 | $13.00 | $15.10 | $15.10 | 1,228,983 |
| 2024-04-11 | $13.14 | $13.25 | $12.37 | $13.25 | $13.25 | 258,705 |
| 2024-04-10 | $13.20 | $13.20 | $12.58 | $12.95 | $12.95 | 378,477 |
| 2024-04-09 | $13.32 | $13.91 | $13.21 | $13.37 | $13.37 | 204,203 |
| 2024-04-08 | $13.64 | $13.64 | $13.18 | $13.21 | $13.21 | 125,207 |
| 2024-04-05 | $13.54 | $13.98 | $13.21 | $13.60 | $13.60 | 128,770 |
| 2024-04-04 | $13.77 | $14.30 | $13.50 | $13.64 | $13.64 | 220,283 |
| 2024-04-03 | $14.00 | $14.26 | $13.47 | $13.66 | $13.66 | 176,359 |
| 2024-04-02 | $14.28 | $14.52 | $13.00 | $14.09 | $14.09 | 194,210 |
| 2024-04-01 | $14.75 | $14.75 | $14.16 | $14.20 | $14.20 | 195,465 |
| 2024-03-28 | $14.92 | $15.25 | $14.56 | $15.00 | $15.00 | 175,784 |
| 2024-03-27 | $15.59 | $15.67 | $14.46 | $14.96 | $14.96 | 248,981 |
| 2024-03-26 | $16.80 | $16.85 | $14.99 | $15.17 | $15.17 | 390,126 |
| 2024-03-25 | $16.19 | $18.23 | $16.00 | $16.66 | $16.66 | 895,392 |
| 2024-03-22 | $14.89 | $16.17 | $14.73 | $15.76 | $15.76 | 2,253,893 |
| 2024-03-21 | $14.88 | $15.16 | $14.57 | $14.94 | $14.94 | 400,300 |
| 2024-03-20 | $14.98 | $15.18 | $14.31 | $14.96 | $14.96 | 205,522 |
| 2024-03-19 | $14.39 | $15.23 | $14.18 | $15.02 | $15.02 | 274,489 |
| 2024-03-18 | $14.50 | $14.58 | $13.83 | $14.50 | $14.50 | 294,594 |
| 2024-03-15 | $14.49 | $14.84 | $13.86 | $14.46 | $14.46 | 407,081 |
| 2024-03-14 | $16.77 | $16.89 | $14.14 | $14.33 | $14.33 | 620,519 |
| 2024-03-13 | $17.83 | $17.83 | $16.88 | $17.47 | $17.47 | 124,579 |
| 2024-03-12 | $17.16 | $17.75 | $16.84 | $17.62 | $17.62 | 237,594 |
| 2024-03-11 | $18.10 | $18.29 | $16.97 | $17.10 | $17.10 | 258,949 |
| 2024-03-08 | $18.09 | $18.62 | $17.70 | $17.99 | $17.99 | 197,776 |
| 2024-03-07 | $17.80 | $18.59 | $17.80 | $18.03 | $18.03 | 197,277 |
| 2024-03-06 | $18.00 | $18.46 | $17.88 | $18.05 | $18.05 | 477,599 |
| 2024-03-05 | $18.37 | $18.48 | $17.96 | $18.01 | $18.01 | 307,816 |
| 2024-03-04 | $17.90 | $18.63 | $17.47 | $18.42 | $18.42 | 151,674 |
| 2024-03-01 | $17.32 | $18.19 | $16.30 | $17.77 | $17.77 | 370,635 |
| 2024-02-29 | $18.45 | $18.65 | $17.90 | $18.33 | $18.33 | 327,035 |
| 2024-02-28 | $18.32 | $18.55 | $17.44 | $18.17 | $18.17 | 157,149 |
| 2024-02-27 | $18.16 | $18.72 | $18.00 | $18.59 | $18.59 | 92,798 |
| 2024-02-26 | $17.05 | $17.96 | $17.05 | $17.96 | $17.96 | 108,024 |
| 2024-02-23 | $17.79 | $17.79 | $16.94 | $17.09 | $17.09 | 121,912 |
| 2024-02-22 | $17.68 | $18.04 | $17.34 | $17.79 | $17.79 | 98,851 |
| 2024-02-21 | $19.10 | $19.21 | $17.52 | $17.69 | $17.69 | 215,898 |
| 2024-02-20 | $19.18 | $19.74 | $18.95 | $19.24 | $19.24 | 312,725 |
| 2024-02-16 | $18.59 | $19.87 | $18.15 | $19.33 | $19.33 | 450,890 |
| 2024-02-15 | $19.22 | $19.66 | $18.68 | $18.80 | $18.80 | 1,674,989 |
| 2024-02-14 | $19.01 | $19.33 | $18.87 | $19.22 | $19.22 | 250,342 |
| 2024-02-13 | $18.78 | $19.31 | $18.44 | $18.75 | $18.75 | 268,954 |
| 2024-02-12 | $18.98 | $19.59 | $18.97 | $19.30 | $19.30 | 325,082 |
| 2024-02-09 | $18.53 | $19.27 | $18.53 | $18.98 | $18.98 | 316,435 |
| 2024-02-08 | $16.32 | $18.63 | $16.10 | $18.50 | $18.50 | 466,172 |
| 2024-02-07 | $15.95 | $16.09 | $15.63 | $16.02 | $16.02 | 823,733 |
| 2024-02-06 | $15.90 | $16.31 | $15.84 | $16.01 | $16.01 | 192,983 |
| 2024-02-05 | $16.30 | $16.38 | $15.83 | $15.99 | $15.99 | 369,955 |
| 2024-02-02 | $15.75 | $16.79 | $15.74 | $16.47 | $16.47 | 545,200 |
| 2024-02-01 | $15.76 | $16.05 | $15.40 | $15.90 | $15.90 | 265,938 |
| 2024-01-31 | $15.84 | $16.40 | $15.67 | $15.70 | $15.70 | 421,167 |
| 2024-01-30 | $15.97 | $16.03 | $15.48 | $15.83 | $15.83 | 309,859 |
| 2024-01-29 | $16.20 | $16.32 | $15.76 | $16.12 | $16.12 | 332,112 |
| 2024-01-26 | $15.49 | $16.45 | $15.12 | $16.07 | $16.07 | 412,037 |
| 2024-01-25 | $15.26 | $15.43 | $14.52 | $15.32 | $15.32 | 406,200 |
| 2024-01-24 | $15.75 | $15.75 | $14.85 | $15.04 | $15.04 | 211,671 |
| 2024-01-23 | $15.22 | $15.39 | $14.75 | $15.11 | $15.11 | 128,377 |
| 2024-01-22 | $14.87 | $15.47 | $14.60 | $15.03 | $15.03 | 299,224 |
| 2024-01-19 | $14.32 | $14.84 | $13.44 | $14.77 | $14.77 | 405,652 |
| 2024-01-18 | $15.67 | $15.67 | $14.15 | $14.27 | $14.27 | 343,910 |
| 2024-01-17 | $14.67 | $15.59 | $14.33 | $15.59 | $15.59 | 422,310 |
| 2024-01-16 | $14.54 | $14.74 | $14.24 | $14.67 | $14.67 | 121,018 |
| 2024-01-12 | $14.10 | $14.59 | $13.91 | $14.59 | $14.59 | 107,810 |
| 2024-01-11 | $14.29 | $14.29 | $13.72 | $14.07 | $14.07 | 109,082 |
| 2024-01-10 | $14.55 | $15.00 | $14.11 | $14.22 | $14.22 | 69,930 |
| 2024-01-09 | $14.40 | $14.76 | $14.22 | $14.61 | $14.61 | 92,470 |
| 2024-01-08 | $13.84 | $14.58 | $13.67 | $14.56 | $14.56 | 111,921 |
| 2024-01-05 | $13.89 | $13.91 | $13.40 | $13.81 | $13.81 | 176,799 |
| 2024-01-04 | $14.10 | $14.49 | $13.84 | $14.09 | $14.09 | 173,638 |
| 2024-01-03 | $15.33 | $15.33 | $13.95 | $14.02 | $14.02 | 264,073 |
| 2024-01-02 | $14.97 | $15.48 | $14.69 | $15.21 | $15.21 | 255,725 |
| 2023-12-29 | $15.21 | $15.30 | $14.75 | $15.00 | $15.00 | 298,202 |
| 2023-12-28 | $14.46 | $15.06 | $14.40 | $15.06 | $15.06 | 443,032 |
| 2023-12-27 | $14.36 | $14.64 | $14.28 | $14.40 | $14.40 | 141,352 |
| 2023-12-26 | $14.67 | $14.67 | $14.25 | $14.44 | $14.44 | 305,439 |
| 2023-12-22 | $15.15 | $16.11 | $14.39 | $14.50 | $14.50 | 301,840 |
| 2023-12-21 | $14.90 | $15.24 | $14.83 | $15.07 | $15.07 | 102,701 |
| 2023-12-20 | $15.08 | $15.55 | $14.74 | $14.87 | $14.87 | 304,913 |
| 2023-12-19 | $15.15 | $16.21 | $14.90 | $15.10 | $15.10 | 156,276 |
| 2023-12-18 | $15.00 | $15.24 | $14.57 | $15.01 | $15.01 | 194,665 |
| 2023-12-15 | $15.38 | $15.89 | $14.83 | $15.00 | $15.00 | 1,621,424 |
| 2023-12-14 | $16.20 | $16.32 | $15.04 | $15.24 | $15.24 | 237,862 |
| 2023-12-13 | $14.99 | $16.03 | $14.95 | $15.93 | $15.93 | 386,828 |
| 2023-12-12 | $14.20 | $15.11 | $14.15 | $15.05 | $15.05 | 207,695 |
| 2023-12-11 | $14.35 | $14.39 | $13.93 | $14.25 | $14.25 | 140,811 |
| 2023-12-08 | $14.37 | $14.61 | $13.93 | $14.27 | $14.27 | 144,742 |
| 2023-12-07 | $13.39 | $14.53 | $13.27 | $14.44 | $14.44 | 227,465 |
| 2023-12-06 | $13.25 | $13.65 | $13.22 | $13.42 | $13.42 | 199,299 |
| 2023-12-05 | $13.31 | $13.59 | $13.18 | $13.23 | $13.23 | 126,076 |
| 2023-12-04 | $13.02 | $13.35 | $12.93 | $13.33 | $13.33 | 121,785 |
| 2023-12-01 | $13.25 | $13.29 | $12.76 | $13.03 | $13.03 | 226,889 |
| 2023-11-30 | $12.97 | $13.78 | $12.97 | $13.19 | $13.19 | 243,119 |
| 2023-11-29 | $13.13 | $13.46 | $12.80 | $12.84 | $12.84 | 148,493 |
| 2023-11-28 | $12.81 | $13.07 | $12.42 | $13.00 | $13.00 | 145,548 |
| 2023-11-27 | $12.93 | $13.04 | $12.17 | $12.78 | $12.78 | 309,331 |
| 2023-11-24 | $12.61 | $13.22 | $12.61 | $12.95 | $12.95 | 142,903 |
| 2023-11-22 | $12.80 | $12.99 | $12.30 | $12.53 | $12.53 | 639,760 |
| 2023-11-21 | $12.29 | $12.86 | $12.25 | $12.67 | $12.67 | 225,553 |
| 2023-11-20 | $12.60 | $13.21 | $12.20 | $12.43 | $12.43 | 407,134 |
| 2023-11-17 | $12.20 | $12.70 | $12.05 | $12.46 | $12.46 | 291,450 |
| 2023-11-16 | $11.58 | $12.03 | $11.57 | $11.99 | $11.99 | 256,879 |
| 2023-11-15 | $11.55 | $11.74 | $10.92 | $11.58 | $11.58 | 370,557 |
| 2023-11-14 | $12.17 | $12.17 | $11.17 | $11.68 | $11.68 | 325,908 |
| 2023-11-13 | $11.48 | $11.80 | $11.31 | $11.76 | $11.76 | 290,449 |
| 2023-11-10 | $11.41 | $11.59 | $11.20 | $11.46 | $11.46 | 210,418 |
| 2023-11-09 | $11.75 | $11.76 | $11.36 | $11.47 | $11.47 | 344,971 |
| 2023-11-08 | $11.75 | $12.13 | $11.39 | $11.57 | $11.57 | 643,994 |
| 2023-11-07 | $11.35 | $11.88 | $11.25 | $11.63 | $11.63 | 216,708 |
| 2023-11-06 | $11.60 | $11.64 | $11.33 | $11.41 | $11.41 | 124,871 |
| 2023-11-03 | $11.68 | $12.00 | $11.52 | $11.57 | $11.57 | 219,438 |
| 2023-11-02 | $11.36 | $11.61 | $11.06 | $11.47 | $11.47 | 119,758 |
| 2023-11-01 | $11.14 | $11.38 | $10.90 | $11.36 | $11.36 | 105,164 |
| 2023-10-31 | $10.85 | $11.38 | $10.85 | $11.21 | $11.21 | 173,642 |
| 2023-10-30 | $11.18 | $11.21 | $10.63 | $10.87 | $10.87 | 133,434 |
| 2023-10-27 | $11.13 | $11.27 | $10.94 | $11.06 | $11.06 | 140,559 |
| 2023-10-26 | $11.29 | $11.50 | $11.00 | $11.18 | $11.18 | 205,928 |
| 2023-10-25 | $11.50 | $11.50 | $11.16 | $11.31 | $11.31 | 145,362 |
| 2023-10-24 | $11.25 | $11.87 | $11.25 | $11.55 | $11.55 | 251,499 |
| 2023-10-23 | $11.80 | $11.94 | $11.20 | $11.22 | $11.22 | 224,903 |
| 2023-10-20 | $11.47 | $12.06 | $11.40 | $11.89 | $11.89 | 538,699 |
| 2023-10-19 | $11.71 | $11.76 | $11.22 | $11.33 | $11.33 | 317,128 |
| 2023-10-18 | $11.90 | $12.16 | $11.51 | $11.67 | $11.67 | 242,871 |
| 2023-10-17 | $13.12 | $13.90 | $11.83 | $12.07 | $12.07 | 772,807 |
| 2023-10-16 | $13.01 | $13.34 | $12.86 | $13.07 | $13.07 | 237,796 |
| 2023-10-13 | $13.02 | $13.23 | $12.82 | $13.10 | $13.10 | 148,432 |
| 2023-10-12 | $13.29 | $13.30 | $12.74 | $13.08 | $13.08 | 176,305 |
| 2023-10-11 | $13.73 | $13.78 | $13.22 | $13.47 | $13.47 | 136,213 |
| 2023-10-10 | $13.25 | $13.94 | $13.23 | $13.75 | $13.75 | 190,121 |
| 2023-10-09 | $13.64 | $13.64 | $12.93 | $13.38 | $13.38 | 130,792 |
| 2023-10-06 | $13.55 | $14.05 | $13.49 | $13.70 | $13.70 | 238,926 |
| 2023-10-05 | $13.29 | $13.98 | $13.29 | $13.55 | $13.55 | 216,016 |
| 2023-10-04 | $14.20 | $14.20 | $13.28 | $13.38 | $13.38 | 330,575 |
| 2023-10-03 | $13.94 | $14.52 | $13.58 | $13.87 | $13.87 | 295,896 |
| 2023-10-02 | $14.00 | $14.25 | $13.65 | $13.69 | $13.69 | 267,468 |
| 2023-09-29 | $14.30 | $14.73 | $13.94 | $14.01 | $14.01 | 200,051 |
| 2023-09-28 | $15.04 | $15.08 | $13.99 | $14.29 | $14.29 | 449,621 |
| 2023-09-27 | $15.46 | $15.56 | $14.59 | $15.09 | $15.09 | 190,506 |
| 2023-09-26 | $15.80 | $16.53 | $15.31 | $15.44 | $15.44 | 272,317 |
| 2023-09-25 | $15.66 | $15.88 | $15.22 | $15.81 | $15.81 | 96,379 |
| 2023-09-22 | $15.81 | $16.05 | $15.44 | $15.69 | $15.69 | 111,042 |
| 2023-09-21 | $15.67 | $16.16 | $15.45 | $15.80 | $15.80 | 120,806 |
| 2023-09-20 | $16.25 | $16.25 | $15.77 | $15.79 | $15.79 | 79,837 |
| 2023-09-19 | $16.28 | $16.49 | $15.79 | $16.29 | $16.29 | 87,047 |
| 2023-09-18 | $15.93 | $16.49 | $15.50 | $16.38 | $16.38 | 127,490 |
| 2023-09-15 | $15.78 | $16.17 | $15.51 | $15.91 | $15.91 | 303,167 |
| 2023-09-14 | $15.67 | $16.38 | $15.66 | $15.78 | $15.78 | 201,254 |
| 2023-09-13 | $16.21 | $16.47 | $15.38 | $15.66 | $15.66 | 251,514 |
| 2023-09-12 | $16.76 | $16.89 | $16.06 | $16.15 | $16.15 | 172,046 |
| 2023-09-11 | $16.66 | $17.10 | $16.30 | $16.68 | $16.68 | 198,005 |
| 2023-09-08 | $16.98 | $17.11 | $16.38 | $16.57 | $16.57 | 128,776 |
| 2023-09-07 | $17.88 | $17.88 | $16.82 | $16.85 | $16.85 | 169,910 |
| 2023-09-06 | $17.89 | $18.10 | $17.17 | $17.94 | $17.94 | 184,330 |
| 2023-09-05 | $18.14 | $18.45 | $17.77 | $17.94 | $17.94 | 162,758 |
| 2023-09-01 | $17.96 | $18.25 | $17.59 | $18.14 | $18.14 | 182,250 |
| 2023-08-31 | $18.39 | $18.39 | $17.46 | $17.48 | $17.48 | 255,942 |
| 2023-08-30 | $18.91 | $19.15 | $18.06 | $18.12 | $18.12 | 242,220 |
| 2023-08-29 | $18.31 | $19.18 | $18.30 | $18.99 | $18.99 | 328,703 |
| 2023-08-28 | $18.70 | $18.70 | $17.86 | $18.28 | $18.28 | 542,604 |
| 2023-08-25 | $19.27 | $19.35 | $18.57 | $18.72 | $18.72 | 269,137 |
| 2023-08-24 | $19.90 | $20.00 | $18.84 | $19.09 | $19.09 | 388,237 |
| 2023-08-23 | $20.49 | $20.92 | $19.82 | $19.90 | $19.90 | 552,226 |
| 2023-08-22 | $20.34 | $20.80 | $19.67 | $20.27 | $20.27 | 461,971 |
| 2023-08-21 | $19.04 | $20.83 | $18.58 | $20.34 | $20.34 | 496,758 |
| 2023-08-18 | $18.35 | $19.67 | $18.35 | $19.08 | $19.08 | 643,819 |
| 2023-08-17 | $21.48 | $21.48 | $17.80 | $18.43 | $18.43 | 1,218,686 |
| 2023-08-16 | $22.33 | $23.70 | $21.44 | $21.47 | $21.47 | 400,829 |
| 2023-08-15 | $22.84 | $24.13 | $22.29 | $22.36 | $22.36 | 481,244 |
| 2023-08-14 | $21.91 | $22.75 | $21.29 | $22.64 | $22.64 | 509,326 |
| 2023-08-11 | $21.37 | $22.58 | $20.92 | $22.16 | $22.16 | 536,666 |
| 2023-08-10 | $21.18 | $21.89 | $20.21 | $21.21 | $21.21 | 528,270 |
| 2023-08-09 | $20.80 | $21.83 | $20.61 | $20.70 | $20.70 | 451,681 |
| 2023-08-08 | $19.74 | $21.08 | $19.70 | $20.84 | $20.84 | 444,487 |
| 2023-08-07 | $20.68 | $21.35 | $19.53 | $20.00 | $20.00 | 907,955 |
| 2023-08-04 | $20.07 | $20.80 | $19.68 | $20.68 | $20.68 | 421,312 |
| 2023-08-03 | $18.83 | $20.15 | $18.67 | $19.85 | $19.85 | 547,128 |
| 2023-08-02 | $20.50 | $20.89 | $18.66 | $18.99 | $18.99 | 1,005,745 |
| 2023-08-01 | $21.66 | $21.91 | $17.85 | $20.30 | $20.30 | 1,745,621 |
| 2023-07-31 | $22.25 | $22.46 | $20.71 | $21.66 | $21.66 | 1,493,061 |
| 2023-07-28 | $16.53 | $23.93 | $16.05 | $22.61 | $22.61 | 7,930,960 |
| 2023-07-27 | $9.32 | $18.10 | $8.77 | $17.89 | $17.89 | 9,358,712 |
| 2023-07-26 | $8.86 | $9.35 | $8.69 | $9.01 | $9.01 | 222,533 |
| 2023-07-25 | $9.10 | $9.10 | $8.70 | $8.84 | $8.84 | 133,843 |
| 2023-07-24 | $9.64 | $9.64 | $9.05 | $9.09 | $9.09 | 192,267 |
| 2023-07-21 | $10.18 | $10.19 | $9.25 | $9.29 | $9.29 | 115,717 |
| 2023-07-20 | $9.78 | $10.33 | $9.61 | $10.14 | $10.14 | 254,678 |
| 2023-07-19 | $9.41 | $9.83 | $9.27 | $9.74 | $9.74 | 96,449 |
| 2023-07-18 | $9.27 | $9.83 | $9.18 | $9.35 | $9.35 | 177,980 |
| 2023-07-17 | $9.20 | $9.59 | $9.20 | $9.40 | $9.40 | 149,269 |
| 2023-07-14 | $8.99 | $9.29 | $8.79 | $9.19 | $9.19 | 133,651 |
| 2023-07-13 | $9.54 | $9.63 | $8.83 | $8.99 | $8.99 | 321,142 |
| 2023-07-12 | $9.61 | $9.80 | $9.08 | $9.60 | $9.60 | 286,849 |
| 2023-07-11 | $11.10 | $11.12 | $9.46 | $9.58 | $9.58 | 314,096 |
| 2023-07-10 | $11.65 | $11.98 | $10.95 | $11.12 | $11.12 | 212,755 |
| 2023-07-07 | $11.23 | $11.78 | $11.04 | $11.74 | $11.74 | 153,202 |
| 2023-07-06 | $10.64 | $11.19 | $10.43 | $11.18 | $11.18 | 178,036 |
| 2023-07-05 | $10.11 | $10.70 | $10.11 | $10.64 | $10.64 | 151,229 |
| 2023-07-03 | $10.35 | $10.42 | $10.00 | $10.11 | $10.11 | 90,496 |
| 2023-06-30 | $10.67 | $10.89 | $10.33 | $10.35 | $10.35 | 160,344 |
| 2023-06-29 | $10.34 | $10.80 | $10.17 | $10.74 | $10.74 | 99,103 |
| 2023-06-28 | $10.35 | $10.51 | $10.08 | $10.42 | $10.42 | 170,040 |
| 2023-06-27 | $10.99 | $10.99 | $10.40 | $10.42 | $10.42 | 162,679 |
| 2023-06-26 | $11.46 | $11.66 | $10.33 | $11.03 | $11.03 | 445,434 |
| 2023-06-23 | $11.70 | $12.02 | $11.05 | $11.46 | $11.46 | 2,611,605 |
| 2023-06-22 | $11.83 | $12.09 | $11.70 | $11.92 | $11.92 | 198,527 |
| 2023-06-21 | $11.50 | $12.20 | $11.39 | $11.98 | $11.98 | 248,827 |
| 2023-06-20 | $12.30 | $12.30 | $11.62 | $11.69 | $11.69 | 245,252 |
| 2023-06-16 | $12.21 | $12.49 | $11.54 | $12.00 | $12.00 | 195,008 |
| 2023-06-15 | $12.49 | $13.17 | $11.89 | $12.29 | $12.29 | 133,552 |
| 2023-06-14 | $12.50 | $13.10 | $12.39 | $12.49 | $12.49 | 141,084 |
| 2023-06-13 | $11.89 | $12.91 | $11.89 | $12.34 | $12.34 | 221,252 |
| 2023-06-12 | $11.81 | $12.41 | $11.52 | $12.01 | $12.01 | 202,151 |
| 2023-06-09 | $10.99 | $11.75 | $10.78 | $11.65 | $11.65 | 129,634 |
| 2023-06-08 | $10.70 | $11.15 | $10.45 | $11.06 | $11.06 | 113,043 |
| 2023-06-07 | $10.53 | $10.68 | $10.25 | $10.62 | $10.62 | 186,653 |
| 2023-06-06 | $9.59 | $10.81 | $9.55 | $10.49 | $10.49 | 118,654 |
| 2023-06-05 | $9.73 | $9.92 | $9.54 | $9.59 | $9.59 | 71,740 |
| 2023-06-02 | $9.86 | $9.99 | $9.70 | $9.74 | $9.74 | 109,202 |
| 2023-06-01 | $9.91 | $9.97 | $9.60 | $9.77 | $9.77 | 110,119 |
| 2023-05-31 | $9.53 | $10.11 | $9.20 | $9.90 | $9.90 | 305,932 |
| 2023-05-30 | $9.85 | $10.15 | $9.37 | $9.52 | $9.52 | 104,084 |
| 2023-05-26 | $10.76 | $10.82 | $9.83 | $9.97 | $9.97 | 148,106 |
| 2023-05-25 | $11.20 | $11.20 | $9.77 | $10.70 | $10.70 | 151,932 |
| 2023-05-24 | $11.29 | $11.29 | $10.77 | $11.20 | $11.20 | 102,960 |
| 2023-05-23 | $11.51 | $12.08 | $11.42 | $11.43 | $11.43 | 102,110 |
| 2023-05-22 | $11.51 | $11.91 | $11.42 | $11.51 | $11.51 | 70,736 |
| 2023-05-19 | $11.86 | $12.10 | $11.48 | $11.53 | $11.53 | 66,221 |
| 2023-05-18 | $11.91 | $12.08 | $11.68 | $11.85 | $11.85 | 86,722 |
| 2023-05-17 | $11.75 | $12.21 | $11.31 | $11.90 | $11.90 | 87,889 |
| 2023-05-16 | $11.61 | $11.99 | $11.37 | $11.75 | $11.75 | 86,897 |
| 2023-05-15 | $12.10 | $12.42 | $11.75 | $11.81 | $11.81 | 96,692 |
| 2023-05-12 | $12.42 | $12.87 | $11.81 | $12.05 | $12.05 | 86,851 |
| 2023-05-11 | $11.67 | $12.42 | $11.61 | $12.42 | $12.42 | 217,151 |
| 2023-05-10 | $11.96 | $12.06 | $11.05 | $11.50 | $11.50 | 263,071 |
| 2023-05-09 | $12.44 | $12.66 | $11.94 | $11.95 | $11.95 | 118,135 |
| 2023-05-08 | $11.94 | $12.93 | $11.77 | $12.41 | $12.41 | 215,027 |
| 2023-05-05 | $12.40 | $13.17 | $11.64 | $11.85 | $11.85 | 307,400 |
| 2023-05-04 | $12.79 | $12.95 | $12.39 | $12.51 | $12.51 | 174,779 |
| 2023-05-03 | $13.06 | $13.67 | $12.27 | $12.80 | $12.80 | 341,780 |
| 2023-05-02 | $14.24 | $14.76 | $12.90 | $13.06 | $13.06 | 513,415 |
| 2023-05-01 | $11.59 | $16.11 | $11.26 | $14.29 | $14.29 | 1,827,466 |
| 2023-04-28 | $12.57 | $12.70 | $10.25 | $11.59 | $11.59 | 280,289 |
| 2023-04-27 | $12.41 | $12.94 | $12.08 | $12.46 | $12.46 | 220,568 |
| 2023-04-26 | $11.62 | $12.45 | $11.35 | $12.25 | $12.25 | 177,584 |
| 2023-04-25 | $11.50 | $12.26 | $11.24 | $11.61 | $11.61 | 644,593 |
| 2023-04-24 | $9.89 | $11.59 | $9.69 | $11.55 | $11.55 | 302,096 |
| 2023-04-21 | $9.75 | $10.35 | $9.51 | $10.04 | $10.04 | 163,446 |
| 2023-04-20 | $10.14 | $10.32 | $9.52 | $9.66 | $9.66 | 210,158 |
| 2023-04-19 | $9.49 | $10.30 | $9.34 | $10.20 | $10.20 | 219,373 |
| 2023-04-18 | $9.79 | $9.79 | $9.42 | $9.53 | $9.53 | 54,048 |
| 2023-04-17 | $9.75 | $10.13 | $9.41 | $9.60 | $9.60 | 104,710 |
| 2023-04-14 | $9.90 | $10.42 | $9.43 | $9.63 | $9.63 | 133,788 |
| 2023-04-13 | $9.09 | $10.10 | $9.04 | $9.85 | $9.85 | 174,469 |
| 2023-04-12 | $9.39 | $9.39 | $8.90 | $9.17 | $9.17 | 84,966 |
| 2023-04-11 | $9.48 | $9.49 | $9.01 | $9.28 | $9.28 | 52,919 |
| 2023-04-10 | $8.79 | $9.51 | $8.57 | $9.39 | $9.39 | 83,336 |
| 2023-04-06 | $8.80 | $9.00 | $8.60 | $8.80 | $8.80 | 113,189 |
| 2023-04-05 | $9.00 | $9.34 | $8.68 | $8.75 | $8.75 | 52,105 |
| 2023-04-04 | $9.75 | $9.81 | $8.93 | $8.96 | $8.96 | 124,983 |
| 2023-04-03 | $9.20 | $9.98 | $9.05 | $9.75 | $9.75 | 206,604 |
| 2023-03-31 | $8.49 | $9.78 | $8.42 | $9.24 | $9.24 | 262,868 |
| 2023-03-30 | $8.77 | $8.80 | $8.26 | $8.38 | $8.38 | 139,159 |
| 2023-03-29 | $8.09 | $9.66 | $8.00 | $8.83 | $8.83 | 342,810 |
| 2023-03-28 | $8.11 | $8.37 | $7.79 | $8.01 | $8.01 | 180,721 |
| 2023-03-27 | $8.39 | $8.69 | $8.12 | $8.18 | $8.18 | 187,656 |
| 2023-03-24 | $8.29 | $8.55 | $8.05 | $8.39 | $8.39 | 46,137 |
| 2023-03-23 | $8.15 | $8.60 | $7.99 | $8.36 | $8.36 | 70,868 |
| 2023-03-22 | $8.83 | $9.02 | $7.75 | $8.17 | $8.17 | 184,619 |
| 2023-03-21 | $8.51 | $9.22 | $8.51 | $8.75 | $8.75 | 135,005 |
| 2023-03-20 | $8.56 | $8.81 | $8.41 | $8.50 | $8.50 | 80,205 |
| 2023-03-17 | $9.18 | $9.20 | $8.37 | $8.50 | $8.50 | 224,924 |
| 2023-03-16 | $9.79 | $9.80 | $9.19 | $9.33 | $9.33 | 123,346 |
| 2023-03-15 | $9.91 | $9.91 | $9.41 | $9.63 | $9.63 | 42,115 |
| 2023-03-14 | $9.54 | $10.12 | $9.28 | $10.02 | $10.02 | 114,678 |
| 2023-03-13 | $9.61 | $9.77 | $9.27 | $9.45 | $9.45 | 84,534 |
| 2023-03-10 | $10.11 | $10.30 | $9.27 | $9.32 | $9.32 | 147,431 |
| 2023-03-09 | $10.43 | $10.77 | $10.11 | $10.16 | $10.16 | 70,123 |
| 2023-03-08 | $10.36 | $10.54 | $10.06 | $10.43 | $10.43 | 79,405 |
| 2023-03-07 | $10.24 | $10.63 | $9.81 | $10.21 | $10.21 | 60,580 |
| 2023-03-06 | $10.39 | $10.39 | $9.72 | $10.12 | $10.12 | 46,050 |
| 2023-03-03 | $10.51 | $10.51 | $10.05 | $10.30 | $10.30 | 48,108 |
| 2023-03-02 | $10.62 | $10.64 | $10.31 | $10.34 | $10.34 | 36,573 |
| 2023-03-01 | $10.36 | $10.79 | $10.29 | $10.60 | $10.60 | 79,729 |
| 2023-02-28 | $10.20 | $10.49 | $10.07 | $10.30 | $10.30 | 35,671 |
| 2023-02-27 | $9.78 | $10.37 | $9.78 | $10.13 | $10.13 | 88,335 |
| 2023-02-24 | $10.42 | $10.61 | $9.67 | $9.69 | $9.69 | 55,894 |
| 2023-02-23 | $9.94 | $10.78 | $9.83 | $10.40 | $10.40 | 191,342 |
| 2023-02-22 | $9.49 | $10.35 | $9.44 | $9.88 | $9.88 | 54,550 |
| 2023-02-21 | $10.12 | $10.20 | $9.20 | $9.43 | $9.43 | 117,504 |
| 2023-02-17 | $9.42 | $10.39 | $9.36 | $10.22 | $10.22 | 241,749 |
| 2023-02-16 | $9.03 | $9.57 | $9.03 | $9.41 | $9.41 | 48,125 |
| 2023-02-15 | $9.29 | $9.57 | $9.11 | $9.17 | $9.17 | 52,088 |
| 2023-02-14 | $9.44 | $9.66 | $9.19 | $9.36 | $9.36 | 35,053 |
| 2023-02-13 | $9.16 | $9.78 | $9.09 | $9.46 | $9.46 | 66,886 |
| 2023-02-10 | $8.80 | $9.34 | $8.67 | $9.18 | $9.18 | 93,811 |
| 2023-02-09 | $9.11 | $9.73 | $8.80 | $8.85 | $8.85 | 80,368 |
| 2023-02-08 | $8.91 | $9.76 | $8.87 | $9.14 | $9.14 | 95,114 |
| 2023-02-07 | $9.07 | $9.83 | $8.92 | $9.57 | $9.57 | 88,020 |
| 2023-02-06 | $9.27 | $9.60 | $9.16 | $9.23 | $9.23 | 47,400 |
| 2023-02-03 | $10.71 | $11.12 | $8.89 | $9.27 | $9.27 | 141,354 |
| 2023-02-02 | $11.01 | $11.68 | $10.79 | $11.02 | $11.02 | 77,753 |
| 2023-02-01 | $10.40 | $11.66 | $10.09 | $11.00 | $11.00 | 252,882 |
| 2023-01-31 | $10.00 | $10.90 | $9.90 | $10.39 | $10.39 | 198,262 |
| 2023-01-30 | $9.42 | $10.72 | $9.42 | $10.12 | $10.12 | 191,751 |
| 2023-01-27 | $8.40 | $9.67 | $8.40 | $9.35 | $9.35 | 194,180 |
| 2023-01-26 | $8.12 | $8.67 | $8.01 | $8.40 | $8.40 | 138,279 |
| 2023-01-25 | $8.00 | $8.30 | $7.60 | $7.99 | $7.99 | 103,895 |
| 2023-01-24 | $8.18 | $8.35 | $7.92 | $8.00 | $8.00 | 90,574 |
| 2023-01-23 | $8.31 | $8.35 | $8.02 | $8.24 | $8.24 | 105,477 |
| 2023-01-20 | $8.45 | $8.83 | $8.40 | $8.40 | $8.40 | 54,828 |
| 2023-01-19 | $8.17 | $8.38 | $8.03 | $8.28 | $8.28 | 112,019 |
| 2023-01-18 | $8.57 | $8.92 | $8.27 | $8.29 | $8.29 | 73,328 |
| 2023-01-17 | $8.66 | $8.91 | $8.33 | $8.70 | $8.70 | 126,102 |
| 2023-01-13 | $8.53 | $8.97 | $8.25 | $8.56 | $8.56 | 269,691 |
| 2023-01-12 | $8.17 | $9.10 | $7.95 | $8.73 | $8.73 | 87,211 |
| 2023-01-11 | $8.75 | $8.85 | $8.19 | $8.23 | $8.23 | 128,571 |
| 2023-01-10 | $8.30 | $9.05 | $8.30 | $8.50 | $8.50 | 149,372 |
| 2023-01-09 | $8.29 | $8.44 | $8.03 | $8.34 | $8.34 | 69,326 |
| 2023-01-06 | $8.61 | $8.85 | $8.11 | $8.19 | $8.19 | 49,154 |
| 2023-01-05 | $8.90 | $9.24 | $8.19 | $8.48 | $8.48 | 103,402 |
| 2023-01-04 | $8.78 | $9.28 | $8.68 | $8.78 | $8.78 | 83,464 |
| 2023-01-03 | $8.95 | $9.01 | $8.38 | $8.64 | $8.64 | 110,944 |
| 2022-12-30 | $8.36 | $8.90 | $8.30 | $8.87 | $8.87 | 81,385 |
| 2022-12-29 | $8.13 | $8.40 | $8.13 | $8.36 | $8.36 | 44,304 |
| 2022-12-28 | $7.84 | $8.22 | $7.76 | $8.16 | $8.16 | 85,457 |
| 2022-12-27 | $8.20 | $8.34 | $7.56 | $7.97 | $7.97 | 70,861 |
| 2022-12-23 | $8.08 | $8.23 | $7.75 | $8.14 | $8.14 | 37,079 |
| 2022-12-22 | $7.59 | $8.11 | $7.54 | $8.03 | $8.03 | 57,411 |
| 2022-12-21 | $7.73 | $8.20 | $7.51 | $7.65 | $7.65 | 63,033 |
| 2022-12-20 | $7.98 | $8.16 | $7.78 | $7.78 | $7.78 | 51,832 |
| 2022-12-19 | $7.82 | $8.15 | $7.57 | $7.93 | $7.93 | 50,244 |
| 2022-12-16 | $7.79 | $8.09 | $7.41 | $7.75 | $7.75 | 38,622 |
| 2022-12-15 | $7.55 | $8.04 | $7.15 | $7.91 | $7.91 | 81,464 |
| 2022-12-14 | $8.04 | $8.31 | $7.40 | $7.55 | $7.55 | 79,241 |
| 2022-12-13 | $8.10 | $8.31 | $7.76 | $8.10 | $8.10 | 90,316 |
| 2022-12-12 | $7.85 | $7.99 | $7.65 | $7.95 | $7.95 | 29,884 |
| 2022-12-09 | $8.32 | $8.49 | $7.76 | $7.94 | $7.94 | 38,509 |
| 2022-12-08 | $8.29 | $8.44 | $8.14 | $8.31 | $8.31 | 27,748 |
| 2022-12-07 | $8.52 | $8.80 | $8.10 | $8.40 | $8.40 | 33,011 |
| 2022-12-06 | $8.36 | $8.90 | $8.33 | $8.59 | $8.59 | 74,998 |
| 2022-12-05 | $8.40 | $8.87 | $8.03 | $8.31 | $8.31 | 28,405 |
| 2022-12-02 | $8.60 | $8.93 | $8.20 | $8.39 | $8.39 | 45,227 |
| 2022-12-01 | $8.47 | $9.00 | $8.43 | $8.73 | $8.73 | 27,475 |
| 2022-11-30 | $8.42 | $8.84 | $7.96 | $8.57 | $8.57 | 52,608 |
| 2022-11-29 | $8.06 | $8.60 | $7.83 | $8.32 | $8.32 | 33,419 |
| 2022-11-28 | $7.50 | $8.87 | $7.50 | $8.17 | $8.17 | 68,575 |
| 2022-11-25 | $7.70 | $7.78 | $7.45 | $7.59 | $7.59 | 54,901 |
| 2022-11-23 | $7.47 | $8.08 | $7.35 | $7.68 | $7.68 | 106,788 |
| 2022-11-22 | $7.69 | $7.72 | $7.08 | $7.60 | $7.60 | 132,652 |
| 2022-11-21 | $8.33 | $8.50 | $7.72 | $7.76 | $7.76 | 42,627 |
| 2022-11-18 | $8.10 | $8.50 | $7.66 | $8.39 | $8.39 | 41,891 |
| 2022-11-17 | $8.69 | $8.69 | $7.85 | $7.87 | $7.87 | 35,832 |
| 2022-11-16 | $9.16 | $9.16 | $8.51 | $8.68 | $8.68 | 44,024 |
| 2022-11-15 | $9.50 | $9.59 | $8.92 | $9.08 | $9.08 | 48,336 |
| 2022-11-14 | $8.85 | $9.31 | $8.52 | $9.16 | $9.16 | 98,014 |
| 2022-11-11 | $9.08 | $9.47 | $8.60 | $8.91 | $8.91 | 127,755 |
| 2022-11-10 | $10.81 | $10.87 | $9.01 | $9.18 | $9.18 | 236,564 |
| 2022-11-09 | $11.88 | $11.90 | $10.92 | $10.97 | $10.97 | 28,442 |
| 2022-11-08 | $10.94 | $12.32 | $10.94 | $11.88 | $11.88 | 59,030 |
| 2022-11-07 | $11.49 | $12.24 | $11.25 | $12.06 | $12.06 | 78,356 |
| 2022-11-04 | $11.83 | $11.83 | $11.21 | $11.69 | $11.69 | 46,384 |
| 2022-11-03 | $11.56 | $11.71 | $11.55 | $11.70 | $11.70 | 15,144 |
| 2022-11-02 | $11.63 | $12.06 | $11.52 | $11.67 | $11.67 | 55,040 |
| 2022-11-01 | $11.98 | $12.15 | $11.50 | $11.72 | $11.72 | 54,562 |
| 2022-10-31 | $11.96 | $12.23 | $11.69 | $11.85 | $11.85 | 46,657 |
| 2022-10-28 | $11.67 | $11.96 | $11.43 | $11.96 | $11.96 | 50,473 |
| 2022-10-27 | $11.59 | $11.99 | $11.11 | $11.66 | $11.66 | 99,293 |
| 2022-10-26 | $11.40 | $12.63 | $11.10 | $11.66 | $11.66 | 126,157 |
| 2022-10-25 | $11.21 | $11.39 | $11.12 | $11.39 | $11.39 | 40,773 |
| 2022-10-24 | $11.40 | $11.40 | $11.01 | $11.29 | $11.29 | 62,575 |
| 2022-10-21 | $11.07 | $11.70 | $11.03 | $11.35 | $11.35 | 35,934 |
| 2022-10-20 | $10.62 | $11.19 | $10.34 | $11.15 | $11.15 | 77,141 |
| 2022-10-19 | $11.94 | $12.10 | $10.51 | $10.62 | $10.62 | 125,424 |
| 2022-10-18 | $11.65 | $12.31 | $11.64 | $11.87 | $11.87 | 146,029 |
| 2022-10-17 | $11.65 | $12.20 | $11.36 | $11.79 | $11.79 | 89,931 |
| 2022-10-14 | $11.47 | $11.84 | $11.04 | $11.50 | $11.50 | 92,067 |
| 2022-10-13 | $11.16 | $11.40 | $10.41 | $11.31 | $11.31 | 33,474 |
| 2022-10-12 | $10.78 | $12.11 | $10.56 | $11.44 | $11.44 | 77,791 |
| 2022-10-11 | $10.63 | $10.80 | $10.37 | $10.77 | $10.77 | 311,544 |
| 2022-10-10 | $9.77 | $11.16 | $9.57 | $10.65 | $10.65 | 188,636 |
| 2022-10-07 | $9.33 | $9.90 | $9.33 | $9.66 | $9.66 | 47,282 |
| 2022-10-06 | $8.90 | $9.41 | $8.90 | $9.33 | $9.33 | 23,918 |
| 2022-10-05 | $8.78 | $9.04 | $8.62 | $8.86 | $8.86 | 26,729 |
| 2022-10-04 | $8.50 | $8.80 | $8.42 | $8.80 | $8.80 | 35,070 |
| 2022-10-03 | $8.49 | $8.51 | $8.05 | $8.26 | $8.26 | 31,030 |
| 2022-09-30 | $8.27 | $8.54 | $8.24 | $8.32 | $8.32 | 18,378 |
| 2022-09-29 | $8.54 | $8.63 | $8.11 | $8.22 | $8.22 | 14,454 |
| 2022-09-28 | $8.21 | $9.03 | $7.91 | $8.66 | $8.66 | 49,224 |
| 2022-09-27 | $7.78 | $8.19 | $7.75 | $8.05 | $8.05 | 16,241 |
| 2022-09-26 | $7.98 | $8.00 | $7.66 | $7.90 | $7.90 | 59,305 |
| 2022-09-23 | $8.14 | $8.14 | $7.86 | $7.93 | $7.93 | 36,820 |
| 2022-09-22 | $8.78 | $8.80 | $8.07 | $8.12 | $8.12 | 22,847 |
| 2022-09-21 | $8.72 | $8.97 | $8.60 | $8.67 | $8.67 | 57,316 |
| 2022-09-20 | $8.52 | $8.56 | $8.04 | $8.53 | $8.53 | 24,485 |
| 2022-09-19 | $8.58 | $8.68 | $8.21 | $8.51 | $8.51 | 24,385 |
| 2022-09-16 | $8.71 | $8.92 | $7.85 | $8.72 | $8.72 | 102,919 |
| 2022-09-15 | $8.60 | $9.41 | $8.60 | $9.41 | $9.41 | 37,777 |
| 2022-09-14 | $8.39 | $9.07 | $8.29 | $8.59 | $8.59 | 22,016 |
| 2022-09-13 | $8.10 | $9.76 | $7.79 | $8.56 | $8.56 | 126,496 |
| 2022-09-12 | $7.85 | $8.40 | $7.68 | $8.34 | $8.34 | 88,074 |
| 2022-09-09 | $7.60 | $7.95 | $7.43 | $7.89 | $7.89 | 31,805 |
| 2022-09-08 | $7.41 | $7.77 | $7.41 | $7.73 | $7.73 | 16,047 |
| 2022-09-07 | $7.23 | $7.75 | $7.10 | $7.51 | $7.51 | 58,668 |
| 2022-09-06 | $7.54 | $7.54 | $6.87 | $7.29 | $7.29 | 51,801 |
| 2022-09-02 | $7.66 | $7.71 | $7.44 | $7.58 | $7.58 | 22,905 |
| 2022-09-01 | $7.54 | $7.67 | $7.16 | $7.67 | $7.67 | 38,039 |
| 2022-08-31 | $7.38 | $7.65 | $7.13 | $7.45 | $7.45 | 36,717 |
| 2022-08-30 | $7.69 | $7.70 | $7.18 | $7.21 | $7.21 | 54,929 |
| 2022-08-29 | $7.84 | $7.84 | $7.60 | $7.71 | $7.71 | 41,545 |
| 2022-08-26 | $8.48 | $8.54 | $7.80 | $7.84 | $7.84 | 37,178 |
| 2022-08-25 | $8.31 | $8.63 | $8.10 | $8.41 | $8.41 | 51,680 |
| 2022-08-24 | $7.95 | $8.27 | $7.93 | $8.20 | $8.20 | 32,953 |
| 2022-08-23 | $7.90 | $7.93 | $7.66 | $7.85 | $7.85 | 52,950 |
| 2022-08-22 | $8.02 | $8.15 | $7.79 | $7.85 | $7.85 | 44,820 |
| 2022-08-19 | $8.27 | $8.45 | $8.07 | $8.23 | $8.23 | 31,125 |
| 2022-08-18 | $8.21 | $8.36 | $8.14 | $8.18 | $8.18 | 31,018 |
| 2022-08-17 | $8.38 | $8.60 | $8.23 | $8.30 | $8.30 | 30,129 |
| 2022-08-16 | $8.72 | $8.72 | $8.35 | $8.42 | $8.42 | 62,027 |
| 2022-08-15 | $8.57 | $8.78 | $8.50 | $8.66 | $8.66 | 73,090 |
| 2022-08-12 | $8.63 | $8.65 | $8.26 | $8.53 | $8.53 | 55,035 |
| 2022-08-11 | $8.36 | $8.98 | $8.14 | $8.33 | $8.33 | 64,542 |
| 2022-08-10 | $8.35 | $8.91 | $8.21 | $8.91 | $8.91 | 37,710 |
| 2022-08-09 | $8.62 | $8.88 | $8.05 | $8.20 | $8.20 | 55,369 |
| 2022-08-08 | $8.53 | $8.94 | $8.45 | $8.63 | $8.63 | 58,922 |
| 2022-08-05 | $8.19 | $8.71 | $8.19 | $8.57 | $8.57 | 71,391 |
| 2022-08-04 | $7.70 | $8.48 | $7.69 | $8.30 | $8.30 | 124,239 |
| 2022-08-03 | $7.73 | $7.87 | $7.59 | $7.60 | $7.60 | 17,734 |
| 2022-08-02 | $7.58 | $7.69 | $7.31 | $7.52 | $7.52 | 59,775 |
| 2022-08-01 | $7.82 | $7.97 | $7.35 | $7.44 | $7.44 | 35,189 |
| 2022-07-29 | $8.14 | $8.18 | $7.70 | $7.84 | $7.84 | 31,730 |
| 2022-07-28 | $8.23 | $8.42 | $8.10 | $8.16 | $8.16 | 29,123 |
| 2022-07-27 | $8.16 | $8.49 | $8.05 | $8.32 | $8.32 | 35,813 |
| 2022-07-26 | $8.05 | $8.37 | $7.82 | $8.06 | $8.06 | 42,171 |
| 2022-07-25 | $8.48 | $8.48 | $7.65 | $8.14 | $8.14 | 76,671 |
| 2022-07-22 | $8.53 | $8.65 | $8.34 | $8.37 | $8.37 | 27,907 |
| 2022-07-21 | $8.40 | $8.82 | $8.40 | $8.64 | $8.64 | 36,581 |
| 2022-07-20 | $9.16 | $9.24 | $8.55 | $8.65 | $8.65 | 127,454 |
| 2022-07-19 | $9.10 | $9.24 | $8.91 | $9.08 | $9.08 | 94,414 |
| 2022-07-18 | $9.04 | $9.31 | $8.89 | $8.99 | $8.99 | 28,938 |
| 2022-07-15 | $9.20 | $9.27 | $9.02 | $9.06 | $9.06 | 48,571 |
| 2022-07-14 | $8.85 | $9.19 | $8.35 | $9.03 | $9.03 | 42,168 |
| 2022-07-13 | $8.81 | $9.31 | $8.81 | $8.94 | $8.94 | 90,702 |
| 2022-07-12 | $8.49 | $8.95 | $8.24 | $8.87 | $8.87 | 50,515 |
| 2022-07-11 | $8.74 | $8.99 | $8.30 | $8.52 | $8.52 | 40,256 |
| 2022-07-08 | $8.58 | $8.99 | $8.58 | $8.74 | $8.74 | 90,602 |
| 2022-07-07 | $8.60 | $8.86 | $8.45 | $8.70 | $8.70 | 96,395 |
| 2022-07-06 | $8.14 | $8.90 | $8.14 | $8.46 | $8.46 | 157,056 |
| 2022-07-05 | $8.13 | $8.53 | $8.11 | $8.15 | $8.15 | 85,489 |
| 2022-07-01 | $8.24 | $8.56 | $8.10 | $8.18 | $8.18 | 58,826 |
| 2022-06-30 | $7.62 | $8.39 | $7.62 | $8.19 | $8.19 | 63,695 |
| 2022-06-29 | $8.04 | $8.04 | $7.55 | $7.81 | $7.81 | 79,720 |
| 2022-06-28 | $8.45 | $8.46 | $7.58 | $7.98 | $7.98 | 85,656 |
| 2022-06-27 | $8.15 | $8.80 | $7.82 | $8.35 | $8.35 | 139,224 |
| 2022-06-24 | $8.00 | $8.88 | $7.28 | $8.20 | $8.20 | 2,537,024 |
| 2022-06-23 | $7.61 | $8.08 | $7.46 | $7.89 | $7.89 | 167,862 |
| 2022-06-22 | $6.84 | $7.69 | $6.16 | $7.45 | $7.45 | 142,751 |
| 2022-06-21 | $6.62 | $7.13 | $6.62 | $6.94 | $6.94 | 155,341 |
| 2022-06-17 | $6.25 | $6.82 | $6.24 | $6.60 | $6.60 | 208,967 |
| 2022-06-16 | $6.57 | $7.01 | $6.05 | $6.18 | $6.18 | 127,538 |
| 2022-06-15 | $6.62 | $6.95 | $6.62 | $6.75 | $6.75 | 93,027 |
| 2022-06-14 | $6.60 | $6.74 | $6.47 | $6.61 | $6.61 | 87,271 |
| 2022-06-13 | $6.51 | $6.67 | $6.20 | $6.56 | $6.56 | 152,533 |
| 2022-06-10 | $6.94 | $6.99 | $6.72 | $6.75 | $6.75 | 90,170 |
| 2022-06-09 | $7.05 | $7.24 | $6.84 | $7.01 | $7.01 | 142,199 |
| 2022-06-08 | $7.62 | $8.25 | $6.92 | $7.06 | $7.06 | 170,439 |
| 2022-06-07 | $6.14 | $7.59 | $6.14 | $7.57 | $7.57 | 323,499 |
| 2022-06-06 | $5.99 | $6.44 | $5.95 | $6.19 | $6.19 | 171,386 |
| 2022-06-03 | $5.45 | $6.05 | $5.40 | $5.95 | $5.95 | 134,576 |
| 2022-06-02 | $5.14 | $5.66 | $5.14 | $5.48 | $5.48 | 122,085 |
| 2022-06-01 | $5.44 | $5.59 | $4.94 | $5.19 | $5.19 | 226,697 |
| 2022-05-31 | $5.45 | $5.78 | $5.30 | $5.32 | $5.32 | 863,863 |
| 2022-05-27 | $5.11 | $5.54 | $5.06 | $5.43 | $5.43 | 135,066 |
| 2022-05-26 | $5.09 | $5.33 | $5.04 | $5.17 | $5.17 | 146,528 |
| 2022-05-25 | $5.09 | $5.18 | $4.85 | $5.12 | $5.12 | 149,738 |
| 2022-05-24 | $5.58 | $5.82 | $5.05 | $5.15 | $5.15 | 174,610 |
| 2022-05-23 | $5.64 | $5.73 | $5.35 | $5.51 | $5.51 | 116,182 |
| 2022-05-20 | $5.55 | $5.65 | $5.27 | $5.61 | $5.61 | 131,929 |
| 2022-05-19 | $5.46 | $5.58 | $5.25 | $5.51 | $5.51 | 206,081 |
| 2022-05-18 | $5.78 | $5.89 | $5.40 | $5.53 | $5.53 | 144,914 |
| 2022-05-17 | $5.69 | $5.92 | $5.40 | $5.88 | $5.88 | 188,751 |
| 2022-05-16 | $5.88 | $5.88 | $5.35 | $5.59 | $5.59 | 271,256 |
| 2022-05-13 | $6.30 | $6.39 | $5.74 | $5.95 | $5.95 | 246,599 |
| 2022-05-12 | $6.02 | $6.71 | $6.01 | $6.23 | $6.23 | 140,765 |
| 2022-05-11 | $6.55 | $6.73 | $5.68 | $6.03 | $6.03 | 190,289 |
| 2022-05-10 | $6.18 | $6.85 | $6.01 | $6.57 | $6.57 | 183,954 |
| 2022-05-09 | $6.03 | $6.24 | $5.91 | $6.20 | $6.20 | 181,181 |
| 2022-05-06 | $6.25 | $6.25 | $5.94 | $6.21 | $6.21 | 99,490 |
| 2022-05-05 | $6.84 | $6.90 | $6.22 | $6.32 | $6.32 | 84,923 |
| 2022-05-04 | $6.75 | $7.01 | $6.34 | $6.91 | $6.91 | 119,861 |
| 2022-05-03 | $6.63 | $6.84 | $6.40 | $6.75 | $6.75 | 237,091 |
| 2022-05-02 | $7.06 | $7.08 | $6.16 | $6.66 | $6.66 | 242,721 |
| 2022-04-29 | $7.40 | $7.70 | $7.04 | $7.06 | $7.06 | 90,391 |
| 2022-04-28 | $7.56 | $7.58 | $6.88 | $7.48 | $7.48 | 186,137 |
| 2022-04-27 | $7.20 | $7.79 | $7.20 | $7.40 | $7.40 | 194,119 |
| 2022-04-26 | $7.31 | $7.75 | $7.10 | $7.28 | $7.28 | 200,703 |
| 2022-04-25 | $7.42 | $7.77 | $7.19 | $7.49 | $7.49 | 84,930 |
| 2022-04-22 | $7.03 | $7.55 | $6.88 | $7.47 | $7.47 | 172,834 |
| 2022-04-21 | $7.55 | $7.65 | $7.01 | $7.06 | $7.06 | 147,323 |
| 2022-04-20 | $7.40 | $7.85 | $7.29 | $7.45 | $7.45 | 157,747 |
| 2022-04-19 | $7.26 | $7.55 | $7.03 | $7.35 | $7.35 | 150,450 |
| 2022-04-18 | $7.81 | $7.81 | $7.19 | $7.27 | $7.27 | 184,439 |
| 2022-04-14 | $8.09 | $8.29 | $7.63 | $7.83 | $7.83 | 91,205 |
| 2022-04-13 | $7.45 | $8.15 | $7.30 | $8.08 | $8.08 | 139,197 |
| 2022-04-12 | $8.00 | $8.00 | $7.28 | $7.41 | $7.41 | 200,092 |
| 2022-04-11 | $8.05 | $8.15 | $7.65 | $7.90 | $7.90 | 101,395 |
| 2022-04-08 | $8.45 | $8.45 | $7.97 | $8.02 | $8.02 | 148,872 |
| 2022-04-07 | $8.61 | $8.72 | $8.34 | $8.36 | $8.36 | 122,819 |
| 2022-04-06 | $8.49 | $8.73 | $8.38 | $8.60 | $8.60 | 148,426 |
| 2022-04-05 | $8.62 | $8.84 | $8.54 | $8.58 | $8.58 | 109,916 |
| 2022-04-04 | $8.74 | $9.13 | $8.54 | $8.57 | $8.57 | 148,358 |
| 2022-04-01 | $8.67 | $8.79 | $8.49 | $8.74 | $8.74 | 163,683 |
| 2022-03-31 | $9.16 | $9.16 | $8.37 | $8.71 | $8.71 | 108,964 |
| 2022-03-30 | $9.60 | $9.63 | $9.03 | $9.07 | $9.07 | 154,497 |
| 2022-03-29 | $8.93 | $9.83 | $8.93 | $9.64 | $9.64 | 167,389 |
| 2022-03-28 | $8.53 | $9.17 | $8.01 | $8.99 | $8.99 | 180,245 |
| 2022-03-25 | $8.70 | $8.70 | $8.49 | $8.61 | $8.61 | 144,476 |
| 2022-03-24 | $8.46 | $8.86 | $8.37 | $8.69 | $8.69 | 188,457 |
| 2022-03-23 | $8.72 | $8.72 | $8.26 | $8.31 | $8.31 | 131,049 |
| 2022-03-22 | $8.89 | $9.08 | $8.62 | $8.84 | $8.84 | 61,813 |
| 2022-03-21 | $9.50 | $10.00 | $8.57 | $9.02 | $9.02 | 201,149 |
| 2022-03-18 | $9.07 | $9.35 | $8.73 | $9.01 | $9.01 | 141,541 |
| 2022-03-17 | $8.71 | $9.11 | $8.71 | $9.09 | $9.09 | 53,320 |
| 2022-03-16 | $8.50 | $8.88 | $8.26 | $8.81 | $8.81 | 90,279 |
| 2022-03-15 | $8.34 | $8.59 | $8.02 | $8.43 | $8.43 | 110,285 |
| 2022-03-14 | $8.79 | $8.81 | $8.15 | $8.40 | $8.40 | 87,593 |
| 2022-03-11 | $9.08 | $9.08 | $8.47 | $8.67 | $8.67 | 133,291 |
| 2022-03-10 | $8.48 | $9.09 | $8.00 | $9.08 | $9.08 | 137,828 |
| 2022-03-09 | $7.68 | $8.60 | $7.58 | $8.54 | $8.54 | 265,334 |
| 2022-03-08 | $6.44 | $8.27 | $6.31 | $7.67 | $7.67 | 305,052 |
| 2022-03-07 | $6.08 | $6.28 | $5.86 | $6.22 | $6.22 | 70,786 |
| 2022-03-04 | $6.12 | $6.14 | $5.97 | $6.04 | $6.04 | 67,821 |
| 2022-03-03 | $6.11 | $6.23 | $5.99 | $6.05 | $6.05 | 116,834 |
| 2022-03-02 | $5.97 | $6.15 | $5.67 | $6.07 | $6.07 | 103,222 |
| 2022-03-01 | $5.96 | $6.19 | $5.83 | $5.94 | $5.94 | 110,205 |
| 2022-02-28 | $5.92 | $6.21 | $5.84 | $6.00 | $6.00 | 157,706 |
| 2022-02-25 | $5.97 | $6.13 | $5.61 | $6.00 | $6.00 | 87,617 |
| 2022-02-24 | $5.73 | $6.06 | $5.73 | $5.92 | $5.92 | 236,639 |
| 2022-02-23 | $6.14 | $6.34 | $5.91 | $5.96 | $5.96 | 107,927 |
| 2022-02-22 | $6.11 | $6.18 | $5.88 | $5.94 | $5.94 | 111,569 |
| 2022-02-18 | $6.46 | $6.56 | $6.11 | $6.14 | $6.14 | 100,414 |
| 2022-02-17 | $6.81 | $6.89 | $6.42 | $6.54 | $6.54 | 127,491 |
| 2022-02-16 | $7.04 | $7.06 | $6.83 | $6.92 | $6.92 | 49,711 |
| 2022-02-15 | $6.99 | $7.32 | $6.96 | $7.15 | $7.15 | 96,341 |
| 2022-02-14 | $7.27 | $7.27 | $6.84 | $6.93 | $6.93 | 90,019 |
| 2022-02-11 | $7.44 | $7.61 | $7.00 | $7.07 | $7.07 | 80,812 |
| 2022-02-10 | $7.57 | $8.00 | $7.39 | $7.46 | $7.46 | 140,409 |
| 2022-02-09 | $7.61 | $7.94 | $7.44 | $7.85 | $7.85 | 102,376 |
| 2022-02-08 | $7.48 | $7.86 | $7.45 | $7.53 | $7.53 | 48,320 |
| 2022-02-07 | $7.30 | $7.76 | $7.25 | $7.65 | $7.65 | 85,138 |
| 2022-02-04 | $7.07 | $7.52 | $6.94 | $7.33 | $7.33 | 46,203 |
| 2022-02-03 | $7.10 | $7.23 | $6.84 | $7.09 | $7.09 | 102,067 |
| 2022-02-02 | $7.66 | $7.97 | $7.21 | $7.36 | $7.36 | 75,594 |
| 2022-02-01 | $7.74 | $7.95 | $7.49 | $7.79 | $7.79 | 84,547 |
| 2022-01-31 | $7.21 | $8.17 | $7.21 | $7.72 | $7.72 | 149,274 |
| 2022-01-28 | $7.07 | $7.32 | $6.71 | $7.28 | $7.28 | 102,798 |
| 2022-01-27 | $7.89 | $7.89 | $7.03 | $7.10 | $7.10 | 79,659 |
| 2022-01-26 | $8.09 | $8.39 | $7.76 | $7.81 | $7.81 | 192,066 |
| 2022-01-25 | $8.01 | $8.09 | $7.69 | $8.01 | $8.01 | 272,755 |
| 2022-01-24 | $7.49 | $8.11 | $6.84 | $8.02 | $8.02 | 259,605 |
| 2022-01-21 | $7.67 | $7.97 | $7.49 | $7.61 | $7.61 | 120,739 |
| 2022-01-20 | $7.69 | $8.18 | $7.52 | $7.83 | $7.83 | 258,963 |
| 2022-01-19 | $8.16 | $8.23 | $7.46 | $7.47 | $7.47 | 345,110 |
| 2022-01-18 | $8.48 | $8.54 | $7.65 | $8.04 | $8.04 | 148,732 |
| 2022-01-14 | $8.45 | $8.53 | $8.06 | $8.49 | $8.49 | 95,456 |
| 2022-01-13 | $8.63 | $8.80 | $8.32 | $8.35 | $8.35 | 83,956 |
| 2022-01-12 | $8.81 | $9.00 | $8.37 | $8.49 | $8.49 | 70,526 |
| 2022-01-11 | $8.41 | $9.14 | $8.36 | $8.76 | $8.76 | 93,118 |
| 2022-01-10 | $8.59 | $8.78 | $8.24 | $8.56 | $8.56 | 110,246 |
| 2022-01-07 | $8.73 | $9.09 | $8.61 | $8.77 | $8.77 | 66,670 |
| 2022-01-06 | $9.15 | $9.19 | $8.12 | $8.81 | $8.81 | 259,749 |
| 2022-01-05 | $9.01 | $9.23 | $8.82 | $9.03 | $9.03 | 237,313 |
| 2022-01-04 | $9.89 | $9.89 | $8.94 | $9.06 | $9.06 | 167,870 |
| 2022-01-03 | $9.56 | $9.78 | $9.36 | $9.73 | $9.73 | 188,476 |
| 2021-12-31 | $9.91 | $9.98 | $9.30 | $9.51 | $9.51 | 125,199 |
| 2021-12-30 | $9.47 | $10.00 | $9.40 | $9.90 | $9.90 | 112,067 |
| 2021-12-29 | $9.46 | $9.62 | $8.86 | $9.53 | $9.53 | 128,821 |
| 2021-12-28 | $9.02 | $9.65 | $8.75 | $9.60 | $9.60 | 222,017 |
| 2021-12-27 | $9.64 | $9.64 | $9.01 | $9.08 | $9.08 | 66,815 |
| 2021-12-23 | $9.18 | $9.69 | $8.95 | $9.49 | $9.49 | 112,478 |
| 2021-12-22 | $9.23 | $9.24 | $8.68 | $9.03 | $9.03 | 160,311 |
| 2021-12-21 | $9.50 | $9.68 | $9.05 | $9.12 | $9.12 | 127,078 |
| 2021-12-20 | $9.63 | $9.68 | $9.31 | $9.46 | $9.46 | 95,207 |
| 2021-12-17 | $9.48 | $9.78 | $9.36 | $9.71 | $9.71 | 290,304 |
| 2021-12-16 | $10.17 | $10.33 | $9.38 | $9.41 | $9.41 | 237,466 |
| 2021-12-15 | $9.82 | $10.27 | $9.45 | $10.15 | $10.15 | 282,189 |
| 2021-12-14 | $10.07 | $10.39 | $9.88 | $9.92 | $9.92 | 88,008 |
| 2021-12-13 | $11.18 | $11.42 | $9.88 | $10.26 | $10.26 | 226,950 |
| 2021-12-10 | $11.47 | $11.47 | $10.81 | $10.99 | $10.99 | 86,869 |
| 2021-12-09 | $11.66 | $12.12 | $11.43 | $11.47 | $11.47 | 65,026 |
| 2021-12-08 | $11.82 | $12.28 | $11.70 | $11.79 | $11.79 | 66,539 |
| 2021-12-07 | $12.35 | $12.35 | $11.26 | $11.81 | $11.81 | 139,420 |
| 2021-12-06 | $11.31 | $11.55 | $10.97 | $11.27 | $11.27 | 188,318 |
| 2021-12-03 | $11.95 | $11.95 | $11.41 | $11.49 | $11.49 | 92,434 |
| 2021-12-02 | $11.90 | $12.08 | $11.33 | $11.94 | $11.94 | 115,421 |
| 2021-12-01 | $12.27 | $12.50 | $11.92 | $11.92 | $11.92 | 176,187 |
| 2021-11-30 | $11.78 | $12.13 | $11.44 | $12.09 | $12.09 | 149,132 |
| 2021-11-29 | $12.42 | $12.47 | $11.66 | $11.92 | $11.92 | 158,722 |
| 2021-11-26 | $12.50 | $12.62 | $12.02 | $12.14 | $12.14 | 52,831 |
| 2021-11-24 | $11.89 | $13.15 | $11.89 | $12.76 | $12.76 | 95,608 |
| 2021-11-23 | $12.27 | $12.56 | $11.92 | $12.04 | $12.04 | 204,016 |
| 2021-11-22 | $12.10 | $12.69 | $11.81 | $12.29 | $12.29 | 149,476 |
| 2021-11-19 | $12.52 | $12.61 | $11.67 | $12.06 | $12.06 | 290,504 |
| 2021-11-18 | $13.14 | $13.21 | $12.16 | $12.52 | $12.52 | 480,500 |
| 2021-11-17 | $13.54 | $14.45 | $13.02 | $13.06 | $13.06 | 288,750 |
| 2021-11-16 | $14.51 | $14.85 | $13.23 | $13.64 | $13.64 | 352,325 |
| 2021-11-15 | $18.41 | $18.93 | $14.72 | $14.74 | $14.74 | 240,516 |
| 2021-11-12 | $18.81 | $19.37 | $18.81 | $19.13 | $19.13 | 171,457 |
| 2021-11-11 | $18.59 | $19.20 | $18.34 | $18.81 | $18.81 | 58,711 |
| 2021-11-10 | $18.70 | $19.30 | $18.30 | $18.50 | $18.50 | 115,247 |
| 2021-11-09 | $18.54 | $19.66 | $18.07 | $18.65 | $18.65 | 165,395 |
| 2021-11-08 | $18.51 | $19.00 | $18.06 | $18.49 | $18.49 | 76,909 |
| 2021-11-05 | $19.24 | $19.24 | $17.38 | $18.21 | $18.21 | 92,074 |
| 2021-11-04 | $19.00 | $19.42 | $18.21 | $19.04 | $19.04 | 118,980 |
| 2021-11-03 | $17.87 | $18.88 | $17.81 | $18.86 | $18.86 | 105,552 |
| 2021-11-02 | $16.97 | $17.84 | $16.97 | $17.83 | $17.83 | 104,857 |
| 2021-11-01 | $17.02 | $17.35 | $16.92 | $17.02 | $17.02 | 91,034 |
| 2021-10-29 | $16.02 | $17.60 | $15.98 | $17.20 | $17.20 | 92,222 |
| 2021-10-28 | $16.35 | $16.61 | $16.03 | $16.26 | $16.26 | 41,124 |
| 2021-10-27 | $16.32 | $17.03 | $16.03 | $16.27 | $16.27 | 75,648 |
| 2021-10-26 | $16.62 | $16.62 | $16.43 | $16.46 | $16.46 | 28,026 |
| 2021-10-25 | $17.02 | $17.02 | $16.35 | $16.53 | $16.53 | 36,689 |
| 2021-10-22 | $16.01 | $17.22 | $16.01 | $17.08 | $17.08 | 35,151 |
| 2021-10-21 | $16.56 | $16.94 | $16.34 | $16.67 | $16.67 | 56,383 |
| 2021-10-20 | $17.14 | $17.30 | $16.39 | $16.56 | $16.56 | 25,910 |
| 2021-10-19 | $16.45 | $17.31 | $16.19 | $17.17 | $17.17 | 62,231 |
| 2021-10-18 | $17.04 | $17.16 | $16.27 | $16.46 | $16.46 | 33,653 |
| 2021-10-15 | $17.46 | $17.46 | $16.52 | $17.02 | $17.02 | 40,472 |
| 2021-10-14 | $17.14 | $17.73 | $16.94 | $17.15 | $17.15 | 48,448 |
| 2021-10-13 | $16.97 | $17.33 | $16.87 | $17.24 | $17.24 | 38,379 |
| 2021-10-12 | $15.90 | $17.07 | $15.87 | $16.94 | $16.94 | 59,399 |
| 2021-10-11 | $15.98 | $16.24 | $15.55 | $15.90 | $15.90 | 33,959 |
| 2021-10-08 | $17.09 | $17.09 | $15.83 | $15.88 | $15.88 | 56,894 |
| 2021-10-07 | $17.02 | $17.24 | $16.58 | $17.12 | $17.12 | 61,286 |
| 2021-10-06 | $16.76 | $17.16 | $16.42 | $16.94 | $16.94 | 38,003 |
| 2021-10-05 | $16.81 | $17.25 | $16.67 | $16.97 | $16.97 | 63,920 |
| 2021-10-04 | $16.92 | $17.08 | $16.44 | $16.79 | $16.79 | 49,103 |
| 2021-10-01 | $17.02 | $17.51 | $16.43 | $17.09 | $17.09 | 65,836 |
| 2021-09-30 | $17.08 | $17.19 | $16.52 | $16.82 | $16.82 | 53,262 |
| 2021-09-29 | $17.07 | $17.30 | $16.80 | $17.01 | $17.01 | 65,088 |
| 2021-09-28 | $17.73 | $17.73 | $16.84 | $17.07 | $17.07 | 59,228 |
| 2021-09-27 | $16.92 | $18.25 | $16.26 | $17.94 | $17.94 | 86,654 |
| 2021-09-24 | $16.92 | $17.34 | $16.75 | $16.95 | $16.95 | 38,031 |
| 2021-09-23 | $16.96 | $17.26 | $16.60 | $17.14 | $17.14 | 41,614 |
| 2021-09-22 | $16.20 | $17.55 | $16.00 | $16.98 | $16.98 | 73,178 |
| 2021-09-21 | $16.24 | $16.48 | $15.97 | $16.14 | $16.14 | 23,975 |
| 2021-09-20 | $16.37 | $17.15 | $15.87 | $15.94 | $15.94 | 68,946 |
| 2021-09-17 | $16.13 | $16.84 | $15.98 | $16.68 | $16.68 | 156,089 |
| 2021-09-16 | $15.23 | $16.11 | $15.11 | $16.04 | $16.04 | 52,461 |
| 2021-09-15 | $15.19 | $15.52 | $15.06 | $15.23 | $15.23 | 71,493 |
| 2021-09-14 | $15.75 | $15.89 | $15.02 | $15.14 | $15.14 | 131,851 |
| 2021-09-13 | $16.07 | $16.32 | $15.48 | $15.77 | $15.77 | 91,835 |
| 2021-09-10 | $16.30 | $16.65 | $15.87 | $15.98 | $15.98 | 83,350 |
| 2021-09-09 | $16.42 | $16.94 | $16.15 | $16.39 | $16.39 | 68,170 |
| 2021-09-08 | $16.65 | $17.17 | $16.38 | $16.47 | $16.47 | 70,175 |
| 2021-09-07 | $17.92 | $17.99 | $16.72 | $17.05 | $17.05 | 99,009 |
| 2021-09-03 | $18.26 | $18.49 | $17.69 | $17.92 | $17.92 | 61,254 |
| 2021-09-02 | $18.20 | $18.63 | $18.19 | $18.39 | $18.39 | 75,720 |
| 2021-09-01 | $17.55 | $18.16 | $17.55 | $18.11 | $18.11 | 48,521 |
| 2021-08-31 | $17.75 | $18.21 | $17.41 | $17.62 | $17.62 | 62,393 |
| 2021-08-30 | $17.05 | $17.77 | $17.01 | $17.67 | $17.67 | 173,777 |
| 2021-08-27 | $15.25 | $17.30 | $15.20 | $16.99 | $16.99 | 237,482 |
| 2021-08-26 | $15.18 | $15.55 | $15.18 | $15.21 | $15.21 | 39,978 |
| 2021-08-25 | $15.14 | $15.59 | $15.01 | $15.22 | $15.22 | 71,691 |
| 2021-08-24 | $15.01 | $15.37 | $14.68 | $15.13 | $15.13 | 65,657 |
| 2021-08-23 | $14.38 | $14.99 | $14.38 | $14.95 | $14.95 | 75,541 |
| 2021-08-20 | $14.33 | $14.49 | $14.19 | $14.31 | $14.31 | 171,598 |
| 2021-08-19 | $14.52 | $14.68 | $14.37 | $14.42 | $14.42 | 144,900 |
| 2021-08-18 | $14.78 | $14.92 | $14.63 | $14.63 | $14.63 | 70,817 |
| 2021-08-17 | $14.81 | $15.16 | $14.63 | $14.80 | $14.80 | 80,050 |
| 2021-08-16 | $15.06 | $15.23 | $14.87 | $14.93 | $14.93 | 69,431 |
| 2021-08-13 | $15.49 | $15.51 | $15.09 | $15.13 | $15.13 | 63,274 |
| 2021-08-12 | $15.46 | $15.55 | $15.25 | $15.44 | $15.44 | 90,312 |
| 2021-08-11 | $15.31 | $15.47 | $15.16 | $15.40 | $15.40 | 230,102 |
| 2021-08-10 | $15.43 | $15.51 | $15.11 | $15.32 | $15.32 | 106,471 |
| 2021-08-09 | $15.51 | $15.75 | $15.32 | $15.43 | $15.43 | 83,053 |
| 2021-08-06 | $15.66 | $15.66 | $15.25 | $15.43 | $15.43 | 109,462 |
| 2021-08-05 | $15.57 | $15.91 | $15.31 | $15.54 | $15.54 | 105,494 |
| 2021-08-04 | $15.41 | $16.86 | $15.20 | $15.30 | $15.30 | 311,465 |
| 2021-08-03 | $15.50 | $15.72 | $15.17 | $15.71 | $15.71 | 89,444 |
| 2021-08-02 | $15.44 | $15.74 | $15.18 | $15.63 | $15.63 | 191,081 |
| 2021-07-30 | $15.48 | $15.95 | $15.20 | $15.50 | $15.50 | 237,961 |
| 2021-07-29 | $15.64 | $15.91 | $15.20 | $15.49 | $15.49 | 101,806 |
| 2021-07-28 | $15.33 | $15.71 | $15.23 | $15.63 | $15.63 | 42,665 |
| 2021-07-27 | $15.21 | $15.47 | $15.06 | $15.23 | $15.23 | 126,512 |
| 2021-07-26 | $15.21 | $15.98 | $15.21 | $15.33 | $15.33 | 130,086 |
| 2021-07-23 | $16.00 | $16.01 | $15.28 | $15.30 | $15.30 | 58,649 |
| 2021-07-22 | $15.88 | $16.18 | $15.83 | $16.00 | $16.00 | 171,910 |
| 2021-07-21 | $15.75 | $16.00 | $15.41 | $15.95 | $15.95 | 151,364 |
| 2021-07-20 | $15.64 | $15.75 | $15.23 | $15.67 | $15.67 | 98,734 |
| 2021-07-19 | $15.26 | $15.77 | $15.13 | $15.64 | $15.64 | 227,985 |
| 2021-07-16 | $15.50 | $15.70 | $15.26 | $15.41 | $15.41 | 102,387 |
| 2021-07-15 | $15.43 | $15.50 | $14.94 | $15.40 | $15.40 | 446,616 |
| 2021-07-14 | $15.90 | $16.00 | $14.67 | $15.47 | $15.47 | 512,274 |
| 2021-07-13 | $14.82 | $15.19 | $14.68 | $15.07 | $15.07 | 144,674 |
| 2021-07-12 | $14.84 | $14.95 | $14.61 | $14.87 | $14.87 | 189,811 |
| 2021-07-09 | $15.00 | $15.04 | $14.74 | $14.95 | $14.95 | 161,190 |
| 2021-07-08 | $14.81 | $15.17 | $14.75 | $15.00 | $15.00 | 124,435 |
| 2021-07-07 | $14.83 | $15.22 | $14.74 | $15.10 | $15.10 | 141,629 |
| 2021-07-06 | $15.25 | $15.44 | $14.75 | $14.96 | $14.96 | 158,068 |
| 2021-07-02 | $15.71 | $15.71 | $15.25 | $15.44 | $15.44 | 83,123 |
| 2021-07-01 | $15.26 | $15.66 | $15.11 | $15.66 | $15.66 | 178,902 |
| 2021-06-30 | $15.79 | $15.80 | $15.27 | $15.27 | $15.27 | 215,592 |
| 2021-06-29 | $16.29 | $16.82 | $15.91 | $15.94 | $15.94 | 71,087 |
| 2021-06-28 | $17.14 | $17.22 | $16.05 | $16.09 | $16.09 | 78,158 |
| 2021-06-25 | $17.15 | $17.49 | $16.77 | $16.94 | $16.94 | 376,486 |
| 2021-06-24 | $17.41 | $17.51 | $16.82 | $17.24 | $17.24 | 61,128 |
| 2021-06-23 | $16.35 | $16.86 | $16.35 | $16.76 | $16.76 | 81,398 |
| 2021-06-22 | $16.48 | $16.48 | $16.19 | $16.45 | $16.45 | 76,354 |
| 2021-06-21 | $16.56 | $16.79 | $16.38 | $16.65 | $16.65 | 77,529 |
| 2021-06-18 | $16.21 | $16.80 | $16.00 | $16.45 | $16.45 | 366,546 |
| 2021-06-17 | $17.03 | $17.25 | $16.69 | $16.78 | $16.78 | 172,388 |
| 2021-06-16 | $17.00 | $17.50 | $16.91 | $17.22 | $17.22 | 86,227 |
| 2021-06-15 | $17.35 | $17.35 | $17.00 | $17.09 | $17.09 | 59,451 |
| 2021-06-14 | $17.31 | $17.54 | $17.06 | $17.36 | $17.36 | 78,752 |
| 2021-06-11 | $17.00 | $17.83 | $17.00 | $17.31 | $17.31 | 140,299 |
| 2021-06-10 | $17.63 | $17.80 | $16.92 | $17.34 | $17.34 | 138,478 |
| 2021-06-09 | $18.53 | $19.03 | $17.33 | $17.52 | $17.52 | 140,919 |
| 2021-06-08 | $18.13 | $18.94 | $18.03 | $18.52 | $18.52 | 115,340 |
| 2021-06-07 | $17.80 | $18.23 | $17.61 | $17.98 | $17.98 | 219,084 |
| 2021-06-04 | $18.35 | $18.42 | $17.77 | $17.98 | $17.98 | 64,334 |
| 2021-06-03 | $18.37 | $18.81 | $17.79 | $18.33 | $18.33 | 49,193 |
| 2021-06-02 | $18.17 | $19.15 | $17.96 | $18.40 | $18.40 | 150,284 |
| 2021-06-01 | $17.64 | $19.19 | $17.64 | $18.86 | $18.86 | 120,468 |
| 2021-05-28 | $18.33 | $18.90 | $17.58 | $17.62 | $17.62 | 91,607 |
| 2021-05-27 | $18.40 | $18.99 | $18.21 | $18.34 | $18.34 | 99,845 |
| 2021-05-26 | $17.65 | $18.45 | $17.65 | $18.41 | $18.41 | 65,986 |
| 2021-05-25 | $17.22 | $17.99 | $16.73 | $17.75 | $17.75 | 97,324 |
| 2021-05-24 | $18.54 | $18.54 | $17.12 | $17.22 | $17.22 | 81,665 |
| 2021-05-21 | $18.87 | $19.00 | $18.45 | $18.53 | $18.53 | 94,645 |
| 2021-05-20 | $18.19 | $18.72 | $18.03 | $18.56 | $18.56 | 116,190 |
| 2021-05-19 | $17.46 | $18.35 | $17.00 | $18.23 | $18.23 | 135,666 |
| 2021-05-18 | $16.00 | $17.75 | $16.00 | $17.64 | $17.64 | 208,861 |
| 2021-05-17 | $15.25 | $16.32 | $15.11 | $15.96 | $15.96 | 111,768 |
| 2021-05-14 | $15.50 | $15.70 | $14.67 | $15.20 | $15.20 | 320,716 |
| 2021-05-13 | $18.17 | $18.17 | $14.66 | $15.38 | $15.38 | 495,547 |
| 2021-05-12 | $17.61 | $18.53 | $17.52 | $18.16 | $18.16 | 96,487 |
| 2021-05-11 | $17.02 | $18.55 | $17.00 | $17.99 | $17.99 | 89,715 |
| 2021-05-10 | $18.62 | $18.62 | $17.30 | $17.35 | $17.35 | 68,000 |
| 2021-05-07 | $18.62 | $18.73 | $17.90 | $18.22 | $18.22 | 58,350 |
| 2021-05-06 | $18.46 | $19.06 | $17.50 | $18.04 | $18.04 | 90,013 |
| 2021-05-05 | $19.32 | $19.82 | $18.54 | $18.62 | $18.62 | 58,959 |
| 2021-05-04 | $19.11 | $19.58 | $18.48 | $19.33 | $19.33 | 82,231 |
| 2021-05-03 | $19.59 | $19.95 | $18.53 | $19.41 | $19.41 | 134,800 |
| 2021-04-30 | $20.00 | $20.55 | $19.30 | $19.45 | $19.45 | 90,136 |
| 2021-04-29 | $20.87 | $21.14 | $20.07 | $20.17 | $20.17 | 125,870 |
| 2021-04-28 | $20.80 | $21.25 | $20.36 | $20.88 | $20.88 | 74,359 |
| 2021-04-27 | $20.75 | $21.29 | $20.66 | $20.94 | $20.94 | 90,001 |
| 2021-04-26 | $19.61 | $20.85 | $19.54 | $20.85 | $20.85 | 106,235 |
| 2021-04-23 | $19.75 | $20.08 | $19.35 | $19.61 | $19.61 | 81,170 |
| 2021-04-22 | $19.84 | $20.00 | $19.33 | $19.60 | $19.60 | 101,408 |
| 2021-04-21 | $18.58 | $19.76 | $18.38 | $19.71 | $19.71 | 166,962 |
| 2021-04-20 | $18.74 | $18.77 | $17.89 | $18.72 | $18.72 | 82,345 |
| 2021-04-19 | $18.36 | $18.60 | $17.72 | $18.37 | $18.37 | 101,159 |
| 2021-04-16 | $19.23 | $19.23 | $17.63 | $18.35 | $18.35 | 121,228 |
| 2021-04-15 | $17.70 | $18.24 | $17.55 | $18.16 | $18.16 | 145,375 |
| 2021-04-14 | $17.48 | $18.48 | $17.48 | $17.63 | $17.63 | 92,453 |
| 2021-04-13 | $17.59 | $17.83 | $17.01 | $17.48 | $17.48 | 233,455 |
| 2021-04-12 | $18.96 | $19.00 | $17.48 | $17.57 | $17.57 | 269,744 |
| 2021-04-09 | $19.35 | $19.63 | $18.97 | $19.20 | $19.20 | 118,891 |
| 2021-04-08 | $19.72 | $19.87 | $19.13 | $19.42 | $19.42 | 101,130 |
| 2021-04-07 | $19.36 | $19.89 | $19.01 | $19.49 | $19.49 | 106,867 |
| 2021-04-06 | $20.17 | $20.33 | $19.38 | $19.39 | $19.39 | 133,177 |
| 2021-04-05 | $19.81 | $20.27 | $19.69 | $20.10 | $20.10 | 170,617 |
| 2021-04-01 | $19.47 | $19.96 | $19.12 | $19.63 | $19.63 | 129,707 |
| 2021-03-31 | $18.64 | $19.59 | $18.63 | $19.48 | $19.48 | 134,501 |
| 2021-03-30 | $18.84 | $18.96 | $18.39 | $18.52 | $18.52 | 89,105 |
| 2021-03-29 | $19.29 | $19.55 | $18.57 | $18.86 | $18.86 | 154,441 |
| 2021-03-26 | $19.43 | $19.62 | $18.88 | $19.52 | $19.52 | 130,943 |
| 2021-03-25 | $18.12 | $19.74 | $18.10 | $19.35 | $19.35 | 299,050 |
| 2021-03-24 | $19.53 | $19.88 | $18.51 | $18.53 | $18.53 | 209,797 |
| 2021-03-23 | $19.55 | $20.21 | $19.10 | $19.44 | $19.44 | 202,388 |
| 2021-03-22 | $20.15 | $20.86 | $19.69 | $19.70 | $19.70 | 362,874 |
| 2021-03-19 | $18.45 | $20.21 | $18.45 | $19.97 | $19.97 | 813,387 |
| 2021-03-18 | $20.64 | $20.85 | $17.81 | $18.05 | $18.05 | 403,215 |
| 2021-03-17 | $19.15 | $19.74 | $18.84 | $19.50 | $19.50 | 91,093 |
| 2021-03-16 | $19.85 | $19.85 | $19.01 | $19.47 | $19.47 | 75,675 |
| 2021-03-15 | $19.75 | $19.90 | $19.28 | $19.43 | $19.43 | 251,528 |
| 2021-03-12 | $19.63 | $19.90 | $18.91 | $19.59 | $19.59 | 162,090 |
| 2021-03-11 | $19.52 | $19.80 | $19.04 | $19.78 | $19.78 | 219,215 |
| 2021-03-10 | $19.80 | $20.38 | $19.01 | $19.14 | $19.14 | 482,507 |
| 2021-03-09 | $20.25 | $20.48 | $19.27 | $19.54 | $19.54 | 262,165 |
| 2021-03-08 | $20.00 | $20.00 | $18.33 | $19.24 | $19.24 | 200,865 |
| 2021-03-05 | $19.33 | $19.98 | $18.00 | $19.87 | $19.87 | 396,616 |
| 2021-03-04 | $20.19 | $20.38 | $18.17 | $18.93 | $18.93 | 596,708 |
| 2021-03-03 | $19.83 | $20.79 | $19.45 | $20.45 | $20.45 | 197,420 |
| 2021-03-02 | $20.51 | $20.70 | $19.21 | $19.73 | $19.73 | 173,693 |
| 2021-03-01 | $19.50 | $20.53 | $19.50 | $20.46 | $20.46 | 238,792 |
| 2021-02-26 | $20.54 | $22.04 | $19.00 | $19.05 | $19.05 | 225,511 |
| 2021-02-25 | $21.46 | $21.46 | $19.99 | $20.25 | $20.25 | 124,845 |
| 2021-02-24 | $21.60 | $22.37 | $21.19 | $21.38 | $21.38 | 128,320 |
| 2021-02-23 | $22.60 | $22.60 | $20.58 | $21.48 | $21.48 | 217,566 |
| 2021-02-22 | $24.73 | $25.01 | $23.26 | $23.35 | $23.35 | 107,901 |
| 2021-02-19 | $24.79 | $26.55 | $24.79 | $25.14 | $25.14 | 91,459 |
| 2021-02-18 | $25.42 | $26.44 | $24.68 | $24.72 | $24.72 | 84,647 |
| 2021-02-17 | $27.11 | $27.11 | $25.63 | $26.05 | $26.05 | 114,974 |
| 2021-02-16 | $27.29 | $27.64 | $25.92 | $26.92 | $26.92 | 188,260 |
| 2021-02-12 | $25.60 | $26.57 | $25.60 | $26.51 | $26.51 | 212,516 |
| 2021-02-11 | $27.11 | $28.20 | $25.95 | $26.08 | $26.08 | 220,420 |
| 2021-02-10 | $26.06 | $27.11 | $25.71 | $26.96 | $26.96 | 209,151 |
| 2021-02-09 | $24.85 | $27.52 | $24.85 | $25.90 | $25.90 | 325,742 |
| 2021-02-08 | $24.75 | $25.23 | $23.90 | $24.78 | $24.78 | 177,928 |
| 2021-02-05 | $22.80 | $24.76 | $22.42 | $24.28 | $24.28 | 223,410 |
| 2021-02-04 | $22.00 | $22.79 | $21.90 | $22.60 | $22.60 | 135,374 |
| 2021-02-03 | $21.68 | $22.27 | $21.50 | $21.77 | $21.77 | 145,070 |
| 2021-02-02 | $22.48 | $22.48 | $21.08 | $21.93 | $21.93 | 107,592 |
| 2021-02-01 | $22.06 | $23.12 | $21.85 | $21.87 | $21.87 | 165,172 |
| 2021-01-29 | $21.19 | $22.98 | $21.19 | $22.07 | $22.07 | 187,750 |
| 2021-01-28 | $22.82 | $23.00 | $22.03 | $22.37 | $22.37 | 177,223 |
| 2021-01-27 | $22.24 | $23.54 | $21.35 | $22.64 | $22.64 | 304,843 |
| 2021-01-26 | $22.12 | $23.57 | $21.88 | $22.93 | $22.93 | 186,098 |
| 2021-01-25 | $21.02 | $22.18 | $20.64 | $22.12 | $22.12 | 201,146 |
| 2021-01-22 | $20.63 | $21.02 | $20.26 | $21.00 | $21.00 | 164,130 |
| 2021-01-21 | $20.77 | $20.99 | $19.96 | $20.91 | $20.91 | 144,819 |
| 2021-01-20 | $20.50 | $21.01 | $20.50 | $20.78 | $20.78 | 161,313 |
| 2021-01-19 | $20.70 | $21.02 | $20.05 | $20.51 | $20.51 | 150,178 |
| 2021-01-15 | $20.67 | $21.14 | $19.83 | $20.03 | $20.03 | 234,763 |
| 2021-01-14 | $20.49 | $21.05 | $20.36 | $20.93 | $20.93 | 195,545 |
| 2021-01-13 | $21.00 | $21.12 | $20.19 | $20.29 | $20.29 | 311,593 |
| 2021-01-12 | $21.00 | $21.65 | $20.56 | $21.05 | $21.05 | 204,278 |
| 2021-01-11 | $21.00 | $21.10 | $20.20 | $20.94 | $20.94 | 118,711 |
| 2021-01-08 | $21.05 | $21.29 | $20.40 | $21.00 | $21.00 | 233,122 |
| 2021-01-07 | $20.60 | $21.28 | $20.10 | $21.11 | $21.11 | 142,726 |
| 2021-01-06 | $19.04 | $20.86 | $18.99 | $19.94 | $19.94 | 178,878 |
| 2021-01-05 | $17.80 | $19.00 | $17.54 | $18.88 | $18.88 | 231,613 |
| 2021-01-04 | $18.23 | $18.40 | $17.72 | $17.99 | $17.99 | 178,461 |
| 2020-12-31 | $18.03 | $18.18 | $17.61 | $18.02 | $18.02 | 177,380 |
| 2020-12-30 | $17.87 | $18.64 | $17.46 | $18.09 | $18.09 | 230,234 |
| 2020-12-29 | $17.92 | $18.25 | $17.17 | $17.54 | $17.54 | 346,780 |
| 2020-12-28 | $18.82 | $19.25 | $17.68 | $17.85 | $17.85 | 484,338 |
| 2020-12-24 | $18.98 | $19.20 | $18.65 | $18.87 | $18.87 | 83,472 |
| 2020-12-23 | $19.32 | $19.67 | $18.70 | $18.95 | $18.95 | 108,944 |
| 2020-12-22 | $18.85 | $19.50 | $18.36 | $19.24 | $19.24 | 161,276 |
| 2020-12-21 | $18.80 | $19.31 | $17.75 | $18.74 | $18.74 | 282,167 |
| 2020-12-18 | $19.29 | $19.38 | $18.80 | $18.89 | $18.89 | 258,142 |
| 2020-12-17 | $18.90 | $19.54 | $18.90 | $19.12 | $19.12 | 192,070 |
| 2020-12-16 | $19.94 | $20.35 | $18.55 | $18.81 | $18.81 | 303,286 |
| 2020-12-15 | $18.54 | $18.86 | $18.25 | $18.44 | $18.44 | 151,412 |
| 2020-12-14 | $18.28 | $19.10 | $18.28 | $18.61 | $18.61 | 207,860 |
| 2020-12-11 | $18.60 | $18.83 | $18.21 | $18.31 | $18.31 | 199,505 |
| 2020-12-10 | $18.57 | $18.85 | $18.21 | $18.67 | $18.67 | 291,258 |
| 2020-12-09 | $18.95 | $19.13 | $17.96 | $18.31 | $18.31 | 279,291 |
| 2020-12-08 | $18.90 | $19.06 | $18.34 | $18.71 | $18.71 | 134,675 |
| 2020-12-07 | $20.21 | $20.21 | $18.76 | $18.99 | $18.99 | 122,917 |
| 2020-12-04 | $19.85 | $20.11 | $19.62 | $19.66 | $19.66 | 104,811 |
| 2020-12-03 | $20.48 | $20.48 | $19.50 | $19.85 | $19.85 | 80,119 |
| 2020-12-02 | $20.04 | $20.48 | $19.81 | $19.98 | $19.98 | 90,903 |
| 2020-12-01 | $20.26 | $21.05 | $19.77 | $20.17 | $20.17 | 104,221 |
| 2020-11-30 | $20.40 | $21.05 | $19.70 | $20.75 | $20.75 | 174,211 |
| 2020-11-27 | $20.22 | $20.80 | $19.91 | $20.50 | $20.50 | 140,211 |
| 2020-11-25 | $20.61 | $20.70 | $19.94 | $20.38 | $20.38 | 201,420 |
| 2020-11-24 | $20.59 | $21.49 | $20.12 | $20.73 | $20.73 | 147,531 |
| 2020-11-23 | $21.35 | $21.35 | $20.20 | $20.41 | $20.41 | 89,264 |
| 2020-11-20 | $21.37 | $21.37 | $20.15 | $20.58 | $20.58 | 180,698 |
| 2020-11-19 | $21.60 | $21.80 | $21.23 | $21.61 | $21.61 | 86,852 |
| 2020-11-18 | $22.62 | $22.83 | $21.50 | $21.68 | $21.68 | 163,090 |
| 2020-11-17 | $22.47 | $22.96 | $22.00 | $22.37 | $22.37 | 145,566 |
| 2020-11-16 | $23.32 | $23.49 | $22.55 | $22.95 | $22.95 | 75,895 |
| 2020-11-13 | $23.57 | $24.22 | $22.83 | $23.27 | $23.27 | 82,375 |
| 2020-11-12 | $23.34 | $23.78 | $22.73 | $23.49 | $23.49 | 53,561 |
| 2020-11-11 | $24.02 | $24.20 | $23.11 | $23.51 | $23.51 | 127,430 |
| 2020-11-10 | $24.86 | $24.98 | $23.27 | $23.77 | $23.77 | 176,196 |
| 2020-11-09 | $25.94 | $25.94 | $23.78 | $24.89 | $24.89 | 145,471 |
| 2020-11-06 | $25.42 | $25.42 | $23.37 | $23.71 | $23.71 | 88,938 |
| 2020-11-05 | $24.95 | $25.69 | $24.44 | $25.43 | $25.43 | 219,839 |
| 2020-11-04 | $23.95 | $25.20 | $22.94 | $24.53 | $24.53 | 174,189 |
| 2020-11-03 | $23.00 | $24.09 | $22.36 | $23.84 | $23.84 | 225,011 |
| 2020-11-02 | $22.50 | $23.00 | $22.06 | $22.88 | $22.88 | 111,097 |
| 2020-10-30 | $22.74 | $22.83 | $22.17 | $22.52 | $22.52 | 115,148 |
| 2020-10-29 | $21.92 | $23.20 | $21.88 | $22.99 | $22.99 | 91,602 |
| 2020-10-28 | $22.07 | $22.36 | $21.37 | $21.94 | $21.94 | 90,024 |
| 2020-10-27 | $20.89 | $22.65 | $20.75 | $22.57 | $22.57 | 62,368 |
| 2020-10-26 | $21.06 | $21.42 | $20.60 | $21.04 | $21.04 | 257,418 |
| 2020-10-23 | $20.67 | $21.52 | $20.39 | $21.37 | $21.37 | 55,072 |
| 2020-10-22 | $20.11 | $20.60 | $19.82 | $20.47 | $20.47 | 50,382 |
| 2020-10-21 | $21.49 | $21.50 | $20.01 | $20.07 | $20.07 | 73,375 |
| 2020-10-20 | $22.93 | $23.11 | $21.32 | $21.64 | $21.64 | 122,532 |
| 2020-10-19 | $23.00 | $23.26 | $22.37 | $22.95 | $22.95 | 103,855 |
| 2020-10-16 | $22.61 | $23.44 | $22.10 | $22.84 | $22.84 | 71,629 |
| 2020-10-15 | $22.24 | $23.12 | $21.72 | $22.73 | $22.73 | 96,887 |
| 2020-10-14 | $21.74 | $22.92 | $21.74 | $22.61 | $22.61 | 100,381 |
| 2020-10-13 | $21.89 | $22.90 | $21.10 | $22.49 | $22.49 | 51,140 |
| 2020-10-12 | $22.17 | $22.65 | $21.48 | $22.47 | $22.47 | 84,856 |
| 2020-10-09 | $21.47 | $22.33 | $21.47 | $22.16 | $22.16 | 108,018 |
| 2020-10-08 | $21.80 | $22.20 | $21.47 | $21.88 | $21.88 | 156,656 |
| 2020-10-07 | $21.50 | $22.11 | $20.32 | $21.64 | $21.64 | 148,213 |
| 2020-10-06 | $20.33 | $20.82 | $20.22 | $20.33 | $20.33 | 49,033 |
| 2020-10-05 | $19.44 | $20.18 | $19.36 | $20.18 | $20.18 | 56,398 |
| 2020-10-02 | $19.22 | $19.57 | $19.10 | $19.23 | $19.23 | 91,340 |
| 2020-10-01 | $19.24 | $19.86 | $19.07 | $19.66 | $19.66 | 156,639 |
| 2020-09-30 | $19.38 | $20.10 | $19.16 | $19.29 | $19.29 | 173,923 |
| 2020-09-29 | $19.45 | $19.45 | $18.60 | $19.32 | $19.32 | 213,369 |
| 2020-09-28 | $19.51 | $19.61 | $18.36 | $18.81 | $18.81 | 169,768 |
| 2020-09-25 | $19.14 | $19.83 | $19.08 | $19.31 | $19.31 | 101,028 |
| 2020-09-24 | $19.62 | $19.86 | $18.99 | $19.30 | $19.30 | 134,432 |
| 2020-09-23 | $20.47 | $21.23 | $19.47 | $19.63 | $19.63 | 241,927 |
| 2020-09-22 | $20.20 | $20.63 | $19.85 | $20.53 | $20.53 | 252,304 |
| 2020-09-21 | $22.01 | $22.34 | $20.00 | $20.14 | $20.14 | 184,767 |
| 2020-09-18 | $22.40 | $22.64 | $21.53 | $22.49 | $22.49 | 195,279 |
| 2020-09-17 | $22.29 | $22.63 | $22.17 | $22.37 | $22.37 | 71,018 |
| 2020-09-16 | $22.20 | $22.80 | $22.20 | $22.38 | $22.38 | 92,884 |
| 2020-09-15 | $21.50 | $22.20 | $21.26 | $22.01 | $22.01 | 131,579 |
| 2020-09-14 | $21.32 | $21.73 | $20.95 | $21.54 | $21.54 | 167,089 |
| 2020-09-11 | $21.04 | $21.72 | $20.39 | $20.91 | $20.91 | 121,272 |
| 2020-09-10 | $21.44 | $22.35 | $21.00 | $21.00 | $21.00 | 121,742 |
| 2020-09-09 | $20.64 | $21.60 | $20.64 | $21.38 | $21.38 | 88,455 |
| 2020-09-08 | $20.82 | $21.57 | $20.20 | $20.69 | $20.69 | 154,565 |
| 2020-09-04 | $20.20 | $20.95 | $19.00 | $20.70 | $20.70 | 147,337 |
| 2020-09-03 | $20.58 | $21.06 | $19.98 | $20.07 | $20.07 | 196,704 |
| 2020-09-02 | $21.08 | $21.27 | $20.25 | $20.56 | $20.56 | 174,048 |
| 2020-09-01 | $24.76 | $24.99 | $21.01 | $21.32 | $21.32 | 420,290 |
| 2020-08-31 | $22.51 | $25.27 | $21.35 | $25.09 | $25.09 | 461,998 |
| 2020-08-28 | $20.00 | $22.36 | $17.77 | $22.29 | $22.29 | 428,395 |
| 2020-08-27 | $21.50 | $21.80 | $19.51 | $19.86 | $19.86 | 512,059 |
| 2020-08-26 | $23.30 | $23.50 | $22.02 | $22.25 | $22.25 | 96,022 |
| 2020-08-25 | $23.03 | $23.99 | $22.90 | $23.24 | $23.24 | 96,167 |
| 2020-08-24 | $23.89 | $23.95 | $22.81 | $22.95 | $22.95 | 110,990 |
| 2020-08-21 | $23.77 | $24.09 | $23.12 | $23.81 | $23.81 | 161,623 |
| 2020-08-20 | $22.98 | $23.99 | $22.28 | $23.99 | $23.99 | 121,120 |
| 2020-08-19 | $22.93 | $23.37 | $22.38 | $23.22 | $23.22 | 187,718 |
| 2020-08-18 | $23.19 | $23.20 | $22.65 | $22.71 | $22.71 | 97,663 |
| 2020-08-17 | $23.04 | $23.72 | $22.85 | $23.17 | $23.17 | 89,227 |
| 2020-08-14 | $23.14 | $23.48 | $22.72 | $22.95 | $22.95 | 121,995 |
| 2020-08-13 | $23.02 | $23.38 | $23.00 | $23.14 | $23.14 | 91,066 |
| 2020-08-12 | $24.63 | $24.63 | $22.95 | $23.14 | $23.14 | 248,923 |
| 2020-08-11 | $26.59 | $26.63 | $23.70 | $24.19 | $24.19 | 269,631 |
| 2020-08-10 | $24.50 | $26.52 | $23.52 | $26.42 | $26.42 | 431,989 |
| 2020-08-07 | $22.65 | $23.43 | $22.52 | $23.16 | $23.16 | 131,082 |
| 2020-08-06 | $22.40 | $22.81 | $22.17 | $22.64 | $22.64 | 100,653 |
| 2020-08-05 | $22.55 | $22.99 | $21.79 | $22.49 | $22.49 | 87,779 |
| 2020-08-04 | $22.43 | $22.70 | $22.00 | $22.20 | $22.20 | 84,767 |
| 2020-08-03 | $22.22 | $22.39 | $21.52 | $22.27 | $22.27 | 131,146 |
| 2020-07-31 | $23.35 | $23.45 | $21.81 | $22.09 | $22.09 | 142,667 |
| 2020-07-30 | $22.91 | $23.48 | $22.91 | $23.24 | $23.24 | 92,281 |
| 2020-07-29 | $23.08 | $23.54 | $22.81 | $22.92 | $22.92 | 112,197 |
| 2020-07-28 | $23.62 | $24.12 | $23.00 | $23.14 | $23.14 | 80,849 |
| 2020-07-27 | $23.51 | $24.87 | $23.09 | $23.83 | $23.83 | 62,146 |
| 2020-07-24 | $24.14 | $24.14 | $23.41 | $23.44 | $23.44 | 100,020 |
| 2020-07-23 | $24.53 | $24.92 | $23.84 | $24.12 | $24.12 | 84,635 |
| 2020-07-22 | $24.71 | $25.02 | $24.37 | $24.45 | $24.45 | 59,467 |
| 2020-07-21 | $25.61 | $25.83 | $24.81 | $24.88 | $24.88 | 127,151 |
| 2020-07-20 | $25.19 | $25.96 | $25.01 | $25.67 | $25.67 | 78,913 |
| 2020-07-17 | $24.21 | $25.42 | $24.21 | $25.24 | $25.24 | 94,700 |
| 2020-07-16 | $24.19 | $24.60 | $24.00 | $24.30 | $24.30 | 70,800 |
| 2020-07-15 | $24.46 | $24.88 | $23.98 | $24.37 | $24.37 | 117,700 |
| 2020-07-14 | $23.33 | $23.90 | $22.56 | $23.71 | $23.71 | 135,800 |
| 2020-07-13 | $23.97 | $24.26 | $23.21 | $23.31 | $23.31 | 220,300 |
| 2020-07-10 | $23.59 | $24.02 | $23.10 | $23.35 | $23.35 | 110,400 |
| 2020-07-09 | $24.36 | $24.60 | $23.47 | $23.65 | $23.65 | 101,700 |
| 2020-07-08 | $24.15 | $24.58 | $24.11 | $24.54 | $24.54 | 88,400 |
| 2020-07-07 | $24.57 | $25.18 | $24.25 | $24.35 | $24.35 | 141,800 |
| 2020-07-06 | $25.38 | $25.61 | $24.79 | $24.88 | $24.88 | 104,700 |
| 2020-07-02 | $25.87 | $25.87 | $24.89 | $25.36 | $25.36 | 147,800 |
| 2020-07-01 | $26.42 | $26.92 | $25.17 | $25.50 | $25.50 | 154,000 |
| 2020-06-30 | $25.52 | $26.19 | $24.99 | $26.12 | $26.12 | 127,900 |
| 2020-06-29 | $25.66 | $26.35 | $24.88 | $25.45 | $25.45 | 155,900 |
| 2020-06-26 | $27.74 | $27.86 | $25.75 | $26.00 | $26.00 | 464,225 |
| 2020-06-25 | $27.62 | $28.52 | $27.13 | $28.03 | $28.03 | 109,006 |
| 2020-06-24 | $29.31 | $29.83 | $27.47 | $27.53 | $27.53 | 123,534 |
| 2020-06-23 | $30.27 | $30.89 | $29.44 | $29.52 | $29.52 | 208,160 |
| 2020-06-22 | $28.75 | $29.95 | $28.10 | $29.70 | $29.70 | 150,163 |
| 2020-06-19 | $29.14 | $30.10 | $28.19 | $28.48 | $28.48 | 214,433 |
| 2020-06-18 | $27.00 | $28.90 | $27.00 | $28.89 | $28.89 | 126,319 |
| 2020-06-17 | $26.58 | $27.88 | $26.27 | $27.18 | $27.18 | 77,174 |
| 2020-06-16 | $27.36 | $27.40 | $25.94 | $26.62 | $26.62 | 95,266 |
| 2020-06-15 | $25.38 | $26.73 | $25.13 | $26.60 | $26.60 | 113,756 |
| 2020-06-12 | $26.06 | $26.22 | $24.92 | $26.10 | $26.10 | 138,481 |
| 2020-06-11 | $26.25 | $26.60 | $25.11 | $25.20 | $25.20 | 228,309 |
| 2020-06-10 | $26.69 | $27.46 | $26.25 | $27.06 | $27.06 | 152,445 |
| 2020-06-09 | $27.91 | $28.38 | $26.74 | $26.76 | $26.76 | 148,396 |
| 2020-06-08 | $26.73 | $29.11 | $26.46 | $28.24 | $28.24 | 238,075 |
| 2020-06-05 | $27.40 | $27.65 | $26.69 | $26.85 | $26.85 | 178,935 |
| 2020-06-04 | $26.05 | $27.70 | $25.73 | $26.58 | $26.58 | 248,252 |
| 2020-06-03 | $24.86 | $26.32 | $24.70 | $26.17 | $26.17 | 231,640 |
| 2020-06-02 | $23.97 | $24.83 | $23.31 | $24.57 | $24.57 | 119,118 |
| 2020-06-01 | $23.45 | $24.23 | $22.88 | $23.75 | $23.75 | 242,185 |
| 2020-05-29 | $23.83 | $24.36 | $23.15 | $23.47 | $23.47 | 209,112 |
| 2020-05-28 | $26.02 | $26.02 | $23.93 | $24.00 | $24.00 | 200,039 |
| 2020-05-27 | $25.49 | $25.79 | $24.24 | $25.59 | $25.59 | 174,364 |
| 2020-05-26 | $26.00 | $26.86 | $25.25 | $25.32 | $25.32 | 207,808 |
| 2020-05-22 | $25.01 | $25.47 | $24.87 | $25.40 | $25.40 | 76,876 |
| 2020-05-21 | $25.10 | $25.42 | $24.81 | $25.15 | $25.15 | 157,669 |
| 2020-05-20 | $25.07 | $25.62 | $24.88 | $25.00 | $25.00 | 111,842 |
| 2020-05-19 | $25.12 | $25.41 | $24.67 | $24.78 | $24.78 | 211,897 |
| 2020-05-18 | $25.22 | $25.99 | $24.93 | $25.39 | $25.39 | 244,090 |
| 2020-05-15 | $24.77 | $25.24 | $24.27 | $24.65 | $24.65 | 175,587 |
| 2020-05-14 | $24.15 | $25.53 | $23.50 | $24.87 | $24.87 | 278,901 |
| 2020-05-13 | $24.29 | $24.79 | $23.46 | $24.64 | $24.64 | 165,796 |
| 2020-05-12 | $24.17 | $26.00 | $23.98 | $24.34 | $24.34 | 511,838 |
| 2020-05-11 | $23.50 | $24.16 | $23.50 | $24.05 | $24.05 | 238,224 |
| 2020-05-08 | $24.00 | $24.11 | $23.43 | $23.63 | $23.63 | 117,108 |
| 2020-05-07 | $23.67 | $24.29 | $22.77 | $23.61 | $23.61 | 258,504 |
| 2020-05-06 | $23.33 | $24.17 | $23.31 | $23.67 | $23.67 | 171,556 |
| 2020-05-05 | $24.00 | $24.25 | $23.18 | $23.40 | $23.40 | 249,664 |
| 2020-05-04 | $21.50 | $23.26 | $21.50 | $23.19 | $23.19 | 283,601 |
| 2020-05-01 | $22.02 | $22.52 | $21.12 | $21.92 | $21.92 | 195,926 |
| 2020-04-30 | $24.42 | $24.42 | $22.11 | $22.21 | $22.21 | 304,289 |
| 2020-04-29 | $26.63 | $26.63 | $24.12 | $24.37 | $24.37 | 293,207 |
| 2020-04-28 | $25.36 | $26.50 | $24.50 | $25.64 | $25.64 | 279,656 |
| 2020-04-27 | $24.35 | $24.93 | $23.72 | $24.68 | $24.68 | 907,468 |
| 2020-04-24 | $23.28 | $24.37 | $22.85 | $24.19 | $24.19 | 165,455 |
| 2020-04-23 | $24.00 | $24.49 | $22.40 | $23.26 | $23.26 | 299,344 |
| 2020-04-22 | $23.48 | $23.91 | $22.64 | $23.37 | $23.37 | 190,705 |
| 2020-04-21 | $22.67 | $23.80 | $22.09 | $22.76 | $22.76 | 296,052 |
| 2020-04-20 | $23.69 | $24.48 | $22.93 | $23.30 | $23.30 | 477,325 |
| 2020-04-17 | $22.00 | $23.97 | $21.11 | $23.77 | $23.77 | 653,187 |
| 2020-04-16 | $24.00 | $24.00 | $19.01 | $22.14 | $22.14 | 1,144,812 |
| 2020-04-15 | $24.61 | $25.11 | $21.03 | $21.04 | $21.04 | 617,096 |
| 2020-04-14 | $24.55 | $25.94 | $23.81 | $24.67 | $24.67 | 352,039 |
| 2020-04-13 | $24.04 | $24.54 | $21.35 | $23.71 | $23.71 | 353,644 |
| 2020-04-09 | $20.33 | $21.33 | $19.88 | $21.30 | $21.30 | 144,607 |
| 2020-04-08 | $20.31 | $20.48 | $19.83 | $20.05 | $20.05 | 181,784 |
| 2020-04-07 | $20.98 | $21.06 | $19.53 | $19.88 | $19.88 | 141,330 |
| 2020-04-06 | $19.50 | $20.92 | $19.11 | $20.04 | $20.04 | 307,558 |
| 2020-04-03 | $16.85 | $19.57 | $16.81 | $18.37 | $18.37 | 452,751 |
| 2020-04-02 | $16.54 | $17.98 | $16.34 | $17.00 | $17.00 | 241,623 |
| 2020-04-01 | $17.30 | $17.45 | $16.10 | $16.50 | $16.50 | 168,556 |
| 2020-03-31 | $18.04 | $18.71 | $17.15 | $17.84 | $17.84 | 197,355 |
| 2020-03-30 | $17.72 | $18.52 | $16.87 | $18.16 | $18.16 | 219,363 |
| 2020-03-27 | $17.04 | $18.50 | $16.74 | $17.70 | $17.70 | 149,424 |
| 2020-03-26 | $18.34 | $19.00 | $17.27 | $17.63 | $17.63 | 181,961 |
| 2020-03-25 | $17.98 | $18.64 | $16.18 | $18.14 | $18.14 | 225,338 |
| 2020-03-24 | $17.14 | $18.37 | $16.84 | $18.07 | $18.07 | 181,912 |
| 2020-03-23 | $13.71 | $16.25 | $13.12 | $16.22 | $16.22 | 261,750 |
| 2020-03-20 | $14.87 | $15.25 | $13.56 | $13.68 | $13.68 | 418,568 |
| 2020-03-19 | $14.79 | $15.44 | $14.30 | $14.46 | $14.46 | 305,510 |
| 2020-03-18 | $14.56 | $15.74 | $14.15 | $14.27 | $14.27 | 343,914 |
| 2020-03-17 | $15.04 | $16.77 | $14.21 | $15.75 | $15.75 | 299,353 |
| 2020-03-16 | $16.55 | $19.25 | $14.56 | $14.62 | $14.62 | 219,442 |
| 2020-03-13 | $19.50 | $19.96 | $16.66 | $18.79 | $18.79 | 241,223 |
| 2020-03-12 | $22.45 | $22.51 | $18.12 | $18.49 | $18.49 | 287,948 |
| 2020-03-11 | $27.13 | $27.52 | $23.73 | $23.86 | $23.86 | 321,345 |
| 2020-03-10 | $27.85 | $27.91 | $26.06 | $27.69 | $27.69 | 218,590 |
| 2020-03-09 | $26.45 | $27.39 | $26.00 | $27.02 | $27.02 | 285,834 |
| 2020-03-06 | $28.55 | $29.80 | $28.55 | $29.11 | $29.11 | 117,397 |
| 2020-03-05 | $29.26 | $30.33 | $28.87 | $29.20 | $29.20 | 320,875 |
| 2020-03-04 | $29.50 | $29.97 | $29.35 | $29.77 | $29.77 | 157,571 |
| 2020-03-03 | $28.15 | $29.57 | $28.15 | $29.11 | $29.11 | 208,467 |
| 2020-03-02 | $26.51 | $29.30 | $26.51 | $28.01 | $28.01 | 296,412 |
| 2020-02-28 | $26.00 | $27.43 | $25.88 | $27.26 | $27.26 | 138,767 |
| 2020-02-27 | $27.85 | $28.05 | $26.77 | $26.77 | $26.77 | 150,104 |
| 2020-02-26 | $28.90 | $29.09 | $28.19 | $28.44 | $28.44 | 97,466 |
| 2020-02-25 | $29.53 | $29.80 | $28.15 | $28.67 | $28.67 | 132,600 |
| 2020-02-24 | $28.91 | $29.87 | $28.01 | $29.33 | $29.33 | 197,191 |
| 2020-02-21 | $30.00 | $30.58 | $29.68 | $30.28 | $30.28 | 137,576 |
| 2020-02-20 | $29.68 | $30.31 | $29.66 | $30.25 | $30.25 | 121,315 |
| 2020-02-19 | $30.00 | $30.20 | $29.29 | $29.92 | $29.92 | 127,805 |
| 2020-02-18 | $27.95 | $29.95 | $27.90 | $29.90 | $29.90 | 173,432 |
| 2020-02-14 | $28.04 | $28.81 | $27.41 | $28.06 | $28.06 | 75,363 |
| 2020-02-13 | $29.44 | $29.59 | $27.90 | $28.03 | $28.03 | 204,497 |
| 2020-02-12 | $30.16 | $30.40 | $29.34 | $29.61 | $29.61 | 80,319 |
| 2020-02-11 | $30.07 | $30.22 | $29.70 | $29.97 | $29.97 | 85,539 |
| 2020-02-10 | $29.40 | $30.09 | $29.21 | $29.80 | $29.80 | 52,919 |
| 2020-02-07 | $29.73 | $29.92 | $29.24 | $29.52 | $29.52 | 42,292 |
| 2020-02-06 | $30.60 | $30.64 | $29.71 | $29.98 | $29.98 | 65,886 |
| 2020-02-05 | $30.27 | $30.48 | $29.88 | $30.32 | $30.32 | 118,894 |
| 2020-02-04 | $29.97 | $30.18 | $28.94 | $29.85 | $29.85 | 63,833 |
| 2020-02-03 | $29.72 | $30.10 | $28.93 | $29.40 | $29.40 | 159,215 |
| 2020-01-31 | $29.75 | $30.07 | $28.58 | $29.41 | $29.41 | 162,448 |
| 2020-01-30 | $30.84 | $30.87 | $29.00 | $30.05 | $30.05 | 95,165 |
| 2020-01-29 | $30.10 | $31.70 | $29.81 | $31.28 | $31.28 | 136,608 |
| 2020-01-28 | $28.36 | $30.16 | $28.13 | $30.03 | $30.03 | 133,417 |
| 2020-01-27 | $29.52 | $29.85 | $27.93 | $28.09 | $28.09 | 164,820 |
| 2020-01-24 | $30.78 | $31.04 | $28.43 | $30.45 | $30.45 | 316,921 |
| 2020-01-23 | $30.44 | $31.31 | $29.01 | $31.00 | $31.00 | 265,293 |
| 2020-01-22 | $33.41 | $33.70 | $29.94 | $30.39 | $30.39 | 370,284 |
| 2020-01-21 | $33.70 | $34.41 | $33.17 | $33.18 | $33.18 | 130,074 |
| 2020-01-17 | $34.86 | $35.00 | $33.33 | $33.85 | $33.85 | 245,143 |
| 2020-01-16 | $32.48 | $34.71 | $32.27 | $34.60 | $34.60 | 251,409 |
| 2020-01-15 | $31.80 | $32.57 | $31.64 | $32.48 | $32.48 | 216,717 |
| 2020-01-14 | $31.66 | $32.55 | $31.39 | $31.80 | $31.80 | 258,998 |
| 2020-01-13 | $31.22 | $31.90 | $30.08 | $31.77 | $31.77 | 151,809 |
| 2020-01-10 | $31.68 | $32.51 | $31.30 | $31.56 | $31.56 | 110,197 |
| 2020-01-09 | $32.15 | $32.65 | $31.13 | $31.59 | $31.59 | 122,253 |
| 2020-01-08 | $31.68 | $32.55 | $31.66 | $32.23 | $32.23 | 221,148 |
| 2020-01-07 | $31.99 | $32.37 | $31.48 | $31.65 | $31.65 | 119,761 |
| 2020-01-06 | $31.52 | $32.28 | $30.65 | $32.08 | $32.08 | 125,416 |
| 2020-01-03 | $31.99 | $32.84 | $31.80 | $31.88 | $31.88 | 127,231 |
| 2020-01-02 | $33.47 | $33.47 | $31.68 | $32.57 | $32.57 | 149,738 |
| 2019-12-31 | $33.82 | $34.22 | $33.17 | $33.37 | $33.37 | 300,667 |
| 2019-12-30 | $33.09 | $34.75 | $33.00 | $33.99 | $33.99 | 227,934 |
| 2019-12-27 | $34.02 | $34.28 | $32.88 | $33.13 | $33.13 | 139,631 |
| 2019-12-26 | $34.25 | $34.95 | $33.61 | $33.97 | $33.97 | 105,528 |
| 2019-12-24 | $34.26 | $34.98 | $34.08 | $34.28 | $34.28 | 124,579 |
| 2019-12-23 | $35.00 | $35.21 | $34.10 | $34.16 | $34.16 | 212,665 |
| 2019-12-20 | $34.89 | $35.10 | $34.25 | $34.62 | $34.62 | 222,604 |
| 2019-12-19 | $33.82 | $35.00 | $33.48 | $34.86 | $34.86 | 186,056 |
| 2019-12-18 | $32.56 | $34.18 | $32.29 | $33.82 | $33.82 | 138,071 |
| 2019-12-17 | $34.23 | $34.23 | $31.66 | $32.39 | $32.39 | 200,529 |
| 2019-12-16 | $32.95 | $34.73 | $32.57 | $34.00 | $34.00 | 168,105 |
| 2019-12-13 | $33.50 | $33.69 | $31.94 | $32.36 | $32.36 | 119,401 |
| 2019-12-12 | $33.79 | $34.39 | $32.62 | $33.39 | $33.39 | 151,510 |
| 2019-12-11 | $34.70 | $35.00 | $33.57 | $33.82 | $33.82 | 140,303 |
| 2019-12-10 | $34.11 | $34.95 | $33.35 | $34.65 | $34.65 | 136,415 |
| 2019-12-09 | $32.99 | $34.86 | $32.54 | $34.39 | $34.39 | 260,456 |
| 2019-12-06 | $31.01 | $32.89 | $31.01 | $32.78 | $32.78 | 137,270 |
| 2019-12-05 | $31.23 | $31.37 | $29.43 | $30.73 | $30.73 | 162,775 |
| 2019-12-04 | $31.69 | $32.17 | $31.04 | $31.18 | $31.18 | 221,092 |
| 2019-12-03 | $31.00 | $31.99 | $30.68 | $31.58 | $31.58 | 118,615 |
| 2019-12-02 | $31.61 | $31.73 | $30.64 | $31.32 | $31.32 | 144,621 |
| 2019-11-29 | $31.22 | $31.87 | $30.96 | $31.64 | $31.64 | 48,769 |
| 2019-11-27 | $30.79 | $31.68 | $30.73 | $31.53 | $31.53 | 129,226 |
| 2019-11-26 | $30.91 | $31.29 | $29.92 | $30.78 | $30.78 | 144,586 |
| 2019-11-25 | $29.82 | $31.25 | $29.66 | $30.79 | $30.79 | 298,777 |
| 2019-11-22 | $29.38 | $29.63 | $28.57 | $29.60 | $29.60 | 139,576 |
| 2019-11-21 | $29.24 | $29.24 | $27.85 | $28.90 | $28.90 | 263,199 |
| 2019-11-20 | $28.41 | $29.56 | $28.00 | $29.50 | $29.50 | 308,519 |
| 2019-11-19 | $26.64 | $28.34 | $26.48 | $28.17 | $28.17 | 245,532 |
| 2019-11-18 | $26.48 | $26.91 | $26.06 | $26.09 | $26.09 | 177,823 |
| 2019-11-15 | $26.26 | $26.68 | $25.71 | $26.57 | $26.57 | 104,271 |
| 2019-11-14 | $25.90 | $26.46 | $25.51 | $26.30 | $26.30 | 119,188 |
| 2019-11-13 | $27.18 | $28.20 | $25.31 | $26.15 | $26.15 | 152,411 |
| 2019-11-12 | $26.00 | $28.40 | $25.01 | $27.51 | $27.51 | 471,976 |
| 2019-11-11 | $23.25 | $24.50 | $22.77 | $24.22 | $24.22 | 177,712 |
| 2019-11-08 | $22.79 | $23.78 | $22.63 | $23.56 | $23.56 | 108,862 |
| 2019-11-07 | $23.17 | $23.26 | $22.61 | $22.89 | $22.89 | 151,753 |
| 2019-11-06 | $23.16 | $23.16 | $22.66 | $22.95 | $22.95 | 104,677 |
| 2019-11-05 | $22.26 | $23.41 | $22.26 | $23.16 | $23.16 | 139,079 |
| 2019-11-04 | $23.12 | $23.51 | $22.20 | $22.27 | $22.27 | 219,273 |
| 2019-11-01 | $22.73 | $23.50 | $22.47 | $22.89 | $22.89 | 325,463 |
| 2019-10-31 | $22.04 | $22.67 | $21.63 | $22.63 | $22.63 | 147,849 |
| 2019-10-30 | $22.42 | $22.59 | $22.00 | $22.19 | $22.19 | 100,150 |
| 2019-10-29 | $22.60 | $22.86 | $22.26 | $22.48 | $22.48 | 135,153 |
| 2019-10-28 | $22.02 | $22.73 | $22.00 | $22.57 | $22.57 | 116,591 |
| 2019-10-25 | $21.48 | $22.09 | $21.06 | $21.97 | $21.97 | 113,949 |
| 2019-10-24 | $21.92 | $22.01 | $21.23 | $21.61 | $21.61 | 115,604 |
| 2019-10-23 | $21.80 | $22.46 | $21.69 | $21.81 | $21.81 | 136,041 |
| 2019-10-22 | $22.19 | $22.66 | $21.63 | $21.78 | $21.78 | 111,231 |
| 2019-10-21 | $22.41 | $22.58 | $21.45 | $22.18 | $22.18 | 233,808 |
| 2019-10-18 | $22.28 | $22.79 | $22.09 | $22.32 | $22.32 | 133,504 |
| 2019-10-17 | $22.33 | $22.76 | $22.23 | $22.41 | $22.41 | 130,797 |
| 2019-10-16 | $22.04 | $22.49 | $21.95 | $22.15 | $22.15 | 94,661 |
| 2019-10-15 | $21.33 | $22.63 | $21.27 | $22.17 | $22.17 | 147,523 |
| 2019-10-14 | $21.75 | $21.92 | $21.14 | $21.21 | $21.21 | 82,052 |
| 2019-10-11 | $21.24 | $22.17 | $21.18 | $21.76 | $21.76 | 318,029 |
| 2019-10-10 | $21.16 | $21.42 | $20.81 | $21.14 | $21.14 | 231,499 |
| 2019-10-09 | $21.47 | $21.80 | $20.72 | $21.11 | $21.11 | 271,055 |
| 2019-10-08 | $22.81 | $23.00 | $21.29 | $21.37 | $21.37 | 379,518 |
| 2019-10-07 | $22.65 | $23.09 | $22.24 | $23.06 | $23.06 | 211,008 |
| 2019-10-04 | $23.70 | $23.87 | $22.41 | $23.06 | $23.06 | 211,673 |
| 2019-10-03 | $24.24 | $24.35 | $23.47 | $23.68 | $23.68 | 202,651 |
| 2019-10-02 | $23.25 | $24.55 | $23.20 | $24.38 | $24.38 | 451,419 |
| 2019-10-01 | $23.72 | $24.25 | $22.41 | $23.59 | $23.59 | 384,167 |
| 2019-09-30 | $23.85 | $24.61 | $23.30 | $23.83 | $23.83 | 227,981 |
| 2019-09-27 | $25.11 | $25.77 | $23.91 | $23.98 | $23.98 | 298,192 |
| 2019-09-26 | $27.24 | $27.48 | $23.24 | $25.09 | $25.09 | 1,070,948 |
| 2019-09-25 | $32.37 | $33.79 | $26.40 | $27.45 | $27.45 | 819,236 |
| 2019-09-24 | $33.53 | $33.53 | $29.73 | $32.65 | $32.65 | 1,545,557 |
| 2019-09-23 | $34.90 | $35.38 | $32.80 | $33.13 | $33.13 | 455,769 |
| 2019-09-20 | $35.47 | $35.55 | $34.30 | $34.85 | $34.85 | 276,025 |
| 2019-09-19 | $36.15 | $36.37 | $35.41 | $35.50 | $35.50 | 139,152 |
| 2019-09-18 | $36.44 | $36.50 | $35.28 | $36.24 | $36.24 | 158,559 |
| 2019-09-17 | $35.60 | $36.57 | $34.72 | $36.33 | $36.33 | 148,688 |
| 2019-09-16 | $35.15 | $37.08 | $34.84 | $36.00 | $36.00 | 224,839 |
| 2019-09-13 | $34.72 | $35.33 | $33.93 | $35.18 | $35.18 | 150,759 |
| 2019-09-12 | $34.87 | $36.55 | $34.36 | $34.45 | $34.45 | 207,926 |
| 2019-09-11 | $33.16 | $34.80 | $33.16 | $34.61 | $34.61 | 461,249 |
| 2019-09-10 | $33.65 | $33.92 | $32.96 | $33.24 | $33.24 | 427,717 |
| 2019-09-09 | $33.50 | $34.00 | $33.04 | $33.57 | $33.57 | 312,270 |
| 2019-09-06 | $33.70 | $33.99 | $33.00 | $33.35 | $33.35 | 119,550 |
| 2019-09-05 | $33.65 | $33.75 | $32.51 | $33.54 | $33.54 | 200,036 |
| 2019-09-04 | $33.92 | $34.18 | $32.89 | $33.21 | $33.21 | 228,714 |
| 2019-09-03 | $34.50 | $35.90 | $32.18 | $33.18 | $33.18 | 285,169 |
| 2019-08-30 | $31.32 | $34.20 | $30.81 | $33.95 | $33.95 | 370,106 |
| 2019-08-29 | $31.51 | $32.15 | $30.84 | $31.04 | $31.04 | 283,460 |
| 2019-08-28 | $31.02 | $31.52 | $30.86 | $31.11 | $31.11 | 84,890 |
| 2019-08-27 | $31.05 | $31.63 | $30.58 | $31.02 | $31.02 | 225,900 |
| 2019-08-26 | $31.21 | $32.65 | $30.71 | $30.96 | $30.96 | 127,335 |
| 2019-08-23 | $31.34 | $32.00 | $30.81 | $31.00 | $31.00 | 286,368 |
| 2019-08-22 | $32.56 | $32.82 | $31.63 | $31.69 | $31.69 | 163,727 |
| 2019-08-21 | $32.80 | $33.35 | $32.11 | $32.55 | $32.55 | 156,788 |
| 2019-08-20 | $33.07 | $33.61 | $31.82 | $32.43 | $32.43 | 135,458 |
| 2019-08-19 | $32.86 | $34.00 | $32.80 | $33.41 | $33.41 | 308,451 |
| 2019-08-16 | $31.36 | $32.19 | $31.14 | $32.01 | $32.01 | 62,062 |
| 2019-08-15 | $32.44 | $32.49 | $31.09 | $31.23 | $31.23 | 162,657 |
| 2019-08-14 | $33.22 | $33.79 | $31.96 | $32.40 | $32.40 | 254,484 |
| 2019-08-13 | $32.18 | $34.32 | $32.14 | $34.04 | $34.04 | 176,695 |
| 2019-08-12 | $31.94 | $32.50 | $31.71 | $32.24 | $32.24 | 59,348 |
| 2019-08-09 | $32.60 | $33.15 | $31.47 | $32.08 | $32.08 | 166,100 |
| 2019-08-08 | $33.04 | $33.35 | $32.00 | $32.63 | $32.63 | 117,857 |
| 2019-08-07 | $32.22 | $33.10 | $31.81 | $32.99 | $32.99 | 164,578 |
| 2019-08-06 | $32.79 | $33.54 | $32.19 | $32.70 | $32.70 | 230,660 |
| 2019-08-05 | $33.95 | $34.20 | $32.43 | $32.70 | $32.70 | 153,478 |
| 2019-08-02 | $35.49 | $35.56 | $33.76 | $34.33 | $34.33 | 240,357 |
| 2019-08-01 | $34.37 | $36.72 | $34.37 | $34.95 | $34.95 | 287,506 |
| 2019-07-31 | $32.14 | $34.20 | $32.07 | $34.10 | $34.10 | 347,684 |
| 2019-07-30 | $32.07 | $32.39 | $31.70 | $32.07 | $32.07 | 95,543 |
| 2019-07-29 | $31.39 | $32.46 | $31.21 | $32.28 | $32.28 | 131,156 |
| 2019-07-26 | $32.14 | $32.17 | $31.09 | $31.27 | $31.27 | 77,596 |
| 2019-07-25 | $31.78 | $32.46 | $31.68 | $31.99 | $31.99 | 228,613 |
| 2019-07-24 | $31.50 | $32.11 | $31.02 | $32.02 | $32.02 | 105,077 |
| 2019-07-23 | $31.22 | $32.08 | $30.60 | $31.64 | $31.64 | 149,768 |
| 2019-07-22 | $31.78 | $34.12 | $30.48 | $31.01 | $31.01 | 125,435 |
| 2019-07-19 | $32.42 | $32.70 | $31.75 | $31.86 | $31.86 | 112,535 |
| 2019-07-18 | $32.42 | $32.62 | $32.00 | $32.54 | $32.54 | 65,580 |
| 2019-07-17 | $32.49 | $32.92 | $32.04 | $32.34 | $32.34 | 73,701 |
| 2019-07-16 | $32.39 | $32.75 | $32.16 | $32.54 | $32.54 | 95,837 |
| 2019-07-15 | $33.11 | $33.11 | $31.77 | $32.46 | $32.46 | 112,212 |
| 2019-07-12 | $33.03 | $33.15 | $32.51 | $33.01 | $33.01 | 160,336 |
| 2019-07-11 | $34.50 | $34.50 | $32.82 | $33.07 | $33.07 | 189,214 |
| 2019-07-10 | $34.78 | $34.83 | $33.67 | $34.59 | $34.59 | 86,275 |
| 2019-07-09 | $34.10 | $34.81 | $34.04 | $34.70 | $34.70 | 75,018 |
| 2019-07-08 | $34.84 | $34.84 | $33.75 | $34.35 | $34.35 | 88,350 |
| 2019-07-05 | $35.19 | $35.94 | $34.78 | $35.03 | $35.03 | 76,122 |
| 2019-07-03 | $34.97 | $35.90 | $34.85 | $35.28 | $35.28 | 89,838 |
| 2019-07-02 | $36.55 | $36.98 | $33.86 | $34.90 | $34.90 | 201,354 |
| 2019-07-01 | $36.17 | $37.94 | $36.08 | $36.44 | $36.44 | 222,023 |
| 2019-06-28 | $32.60 | $36.16 | $32.60 | $35.94 | $35.94 | 2,647,817 |
| 2019-06-27 | $32.81 | $33.19 | $32.11 | $32.94 | $32.94 | 204,810 |
| 2019-06-26 | $33.01 | $33.25 | $32.46 | $32.75 | $32.75 | 129,772 |
| 2019-06-25 | $32.99 | $33.35 | $31.89 | $32.86 | $32.86 | 205,820 |
| 2019-06-24 | $34.62 | $35.04 | $32.72 | $32.78 | $32.78 | 147,472 |
| 2019-06-21 | $34.94 | $34.98 | $34.09 | $34.55 | $34.55 | 179,897 |
| 2019-06-20 | $35.82 | $36.20 | $35.14 | $35.21 | $35.21 | 122,440 |
| 2019-06-19 | $35.45 | $35.73 | $34.71 | $35.21 | $35.21 | 117,646 |
| 2019-06-18 | $35.55 | $36.42 | $35.16 | $35.45 | $35.45 | 153,420 |
| 2019-06-17 | $35.61 | $35.81 | $35.10 | $35.55 | $35.55 | 186,775 |
| 2019-06-14 | $36.63 | $36.77 | $35.21 | $35.25 | $35.25 | 132,362 |
| 2019-06-13 | $35.10 | $36.97 | $35.10 | $36.70 | $36.70 | 151,572 |
| 2019-06-12 | $35.31 | $36.11 | $34.48 | $34.96 | $34.96 | 131,411 |
| 2019-06-11 | $36.80 | $36.92 | $35.03 | $35.38 | $35.38 | 115,252 |
| 2019-06-10 | $37.66 | $37.69 | $36.37 | $36.64 | $36.64 | 135,036 |
| 2019-06-07 | $35.92 | $38.03 | $35.67 | $37.33 | $37.33 | 131,102 |
| 2019-06-06 | $36.05 | $36.53 | $35.06 | $35.81 | $35.81 | 118,436 |
| 2019-06-05 | $35.47 | $36.27 | $34.70 | $35.90 | $35.90 | 105,763 |
| 2019-06-04 | $35.05 | $35.45 | $34.41 | $35.41 | $35.41 | 126,254 |
| 2019-06-03 | $33.62 | $35.13 | $33.62 | $34.83 | $34.83 | 112,624 |
| 2019-05-31 | $33.95 | $34.35 | $33.37 | $34.06 | $34.06 | 136,122 |
| 2019-05-30 | $34.57 | $35.34 | $33.62 | $34.42 | $34.42 | 191,768 |
| 2019-05-29 | $35.85 | $35.85 | $34.54 | $34.86 | $34.86 | 163,717 |
| 2019-05-28 | $36.61 | $36.70 | $35.34 | $36.49 | $36.49 | 172,510 |
| 2019-05-24 | $37.61 | $38.33 | $36.37 | $36.52 | $36.52 | 56,905 |
| 2019-05-23 | $37.34 | $37.81 | $35.52 | $37.56 | $37.56 | 178,785 |
| 2019-05-22 | $39.38 | $39.88 | $37.73 | $37.74 | $37.74 | 156,543 |
| 2019-05-21 | $37.75 | $39.44 | $37.03 | $39.35 | $39.35 | 186,322 |
| 2019-05-20 | $37.99 | $37.99 | $36.94 | $37.24 | $37.24 | 220,821 |
| 2019-05-17 | $38.56 | $39.45 | $37.95 | $38.28 | $38.28 | 120,656 |
| 2019-05-16 | $38.74 | $39.50 | $38.59 | $39.00 | $39.00 | 130,606 |
| 2019-05-15 | $37.98 | $39.40 | $37.98 | $39.29 | $39.29 | 122,779 |
| 2019-05-14 | $37.75 | $38.99 | $37.07 | $38.72 | $38.72 | 268,758 |
| 2019-05-13 | $38.60 | $38.60 | $36.84 | $37.54 | $37.54 | 145,001 |
| 2019-05-10 | $38.06 | $39.75 | $38.05 | $39.34 | $39.34 | 215,466 |
| 2019-05-09 | $38.00 | $39.97 | $38.00 | $38.21 | $38.21 | 179,193 |
| 2019-05-08 | $37.79 | $38.00 | $36.90 | $37.98 | $37.98 | 51,872 |
| 2019-05-07 | $38.09 | $38.14 | $36.80 | $37.54 | $37.54 | 150,876 |
| 2019-05-06 | $36.14 | $38.23 | $36.14 | $38.00 | $38.00 | 73,969 |
| 2019-05-03 | $36.30 | $37.51 | $36.30 | $36.37 | $36.37 | 78,237 |
| 2019-05-02 | $37.73 | $38.08 | $35.75 | $36.20 | $36.20 | 119,897 |
| 2019-05-01 | $36.04 | $38.76 | $35.67 | $37.79 | $37.79 | 104,990 |
| 2019-04-30 | $36.73 | $37.15 | $35.52 | $35.95 | $35.95 | 160,317 |
| 2019-04-29 | $37.36 | $37.44 | $36.51 | $37.00 | $37.00 | 71,204 |
| 2019-04-26 | $37.03 | $37.99 | $36.62 | $37.20 | $37.20 | 59,650 |
| 2019-04-25 | $37.28 | $37.36 | $36.39 | $37.12 | $37.12 | 48,202 |
| 2019-04-24 | $38.04 | $38.28 | $36.86 | $37.06 | $37.06 | 66,041 |
| 2019-04-23 | $37.28 | $38.19 | $36.75 | $37.75 | $37.75 | 114,744 |
| 2019-04-22 | $36.57 | $37.70 | $35.79 | $37.04 | $37.04 | 124,789 |
| 2019-04-18 | $36.66 | $36.80 | $35.79 | $36.56 | $36.56 | 56,807 |
| 2019-04-17 | $38.43 | $38.50 | $36.08 | $36.52 | $36.52 | 112,952 |
| 2019-04-16 | $38.59 | $38.69 | $38.00 | $38.23 | $38.23 | 33,817 |
| 2019-04-15 | $38.71 | $38.75 | $38.00 | $38.33 | $38.33 | 56,234 |
| 2019-04-12 | $39.05 | $39.05 | $37.99 | $38.55 | $38.55 | 51,318 |
| 2019-04-11 | $38.00 | $39.16 | $37.74 | $38.75 | $38.75 | 86,139 |
| 2019-04-10 | $38.68 | $39.10 | $37.68 | $37.99 | $37.99 | 102,025 |
| 2019-04-09 | $39.99 | $40.25 | $38.55 | $38.75 | $38.75 | 109,424 |
| 2019-04-08 | $40.28 | $41.00 | $39.62 | $40.00 | $40.00 | 89,904 |
| 2019-04-05 | $40.11 | $41.21 | $39.76 | $40.35 | $40.35 | 87,994 |
| 2019-04-04 | $39.85 | $40.17 | $38.64 | $40.00 | $40.00 | 109,193 |
| 2019-04-03 | $38.83 | $40.31 | $38.66 | $39.86 | $39.86 | 91,301 |
| 2019-04-02 | $36.61 | $39.09 | $36.39 | $38.95 | $38.95 | 138,894 |
| 2019-04-01 | $37.20 | $38.19 | $36.46 | $36.82 | $36.82 | 223,059 |
| 2019-03-29 | $36.78 | $38.12 | $36.18 | $36.94 | $36.94 | 182,534 |
| 2019-03-28 | $36.54 | $37.35 | $35.96 | $36.53 | $36.53 | 83,821 |
| 2019-03-27 | $36.00 | $37.00 | $35.40 | $36.39 | $36.39 | 174,156 |
| 2019-03-26 | $36.50 | $36.50 | $35.21 | $35.99 | $35.99 | 70,372 |
| 2019-03-25 | $35.72 | $37.23 | $35.00 | $36.14 | $36.14 | 169,608 |
| 2019-03-22 | $36.70 | $36.70 | $34.63 | $35.47 | $35.47 | 93,101 |
| 2019-03-21 | $37.41 | $37.83 | $36.71 | $36.82 | $36.82 | 54,653 |
| 2019-03-20 | $38.13 | $38.25 | $37.07 | $37.55 | $37.55 | 147,442 |
| 2019-03-19 | $38.13 | $38.56 | $37.88 | $38.02 | $38.02 | 73,600 |
| 2019-03-18 | $38.07 | $38.57 | $37.80 | $38.11 | $38.11 | 64,155 |
| 2019-03-15 | $37.40 | $38.34 | $37.15 | $38.06 | $38.06 | 164,816 |
| 2019-03-14 | $36.86 | $37.97 | $36.78 | $37.39 | $37.39 | 69,963 |
| 2019-03-13 | $36.43 | $37.00 | $35.72 | $36.85 | $36.85 | 75,313 |
| 2019-03-12 | $36.56 | $36.68 | $35.78 | $36.01 | $36.01 | 92,329 |
| 2019-03-11 | $36.51 | $37.08 | $35.88 | $36.32 | $36.32 | 76,422 |
| 2019-03-08 | $35.69 | $36.43 | $34.61 | $36.32 | $36.32 | 239,935 |
| 2019-03-07 | $36.68 | $36.95 | $35.54 | $35.83 | $35.83 | 231,448 |
| 2019-03-06 | $39.53 | $39.53 | $36.05 | $36.50 | $36.50 | 278,566 |
| 2019-03-05 | $40.08 | $40.67 | $39.33 | $39.66 | $39.66 | 102,891 |
| 2019-03-04 | $40.30 | $40.88 | $39.40 | $40.14 | $40.14 | 103,903 |
| 2019-03-01 | $38.48 | $40.48 | $38.48 | $39.96 | $39.96 | 115,024 |
| 2019-02-28 | $38.49 | $40.41 | $37.01 | $38.48 | $38.48 | 445,886 |
| 2019-02-27 | $40.35 | $40.65 | $38.23 | $38.38 | $38.38 | 282,915 |
| 2019-02-26 | $41.60 | $41.90 | $40.20 | $40.33 | $40.33 | 161,526 |
| 2019-02-25 | $41.89 | $42.32 | $41.39 | $41.60 | $41.60 | 185,740 |
| 2019-02-22 | $40.82 | $41.58 | $40.64 | $41.34 | $41.34 | 99,993 |
| 2019-02-21 | $41.78 | $41.83 | $40.09 | $40.71 | $40.71 | 106,242 |
| 2019-02-20 | $40.39 | $42.00 | $40.15 | $41.67 | $41.67 | 183,138 |
| 2019-02-19 | $40.90 | $41.79 | $40.16 | $40.40 | $40.40 | 97,781 |
| 2019-02-15 | $40.94 | $41.09 | $40.15 | $41.08 | $41.08 | 139,653 |
| 2019-02-14 | $40.75 | $40.90 | $39.69 | $40.54 | $40.54 | 116,043 |
| 2019-02-13 | $41.08 | $41.40 | $40.21 | $40.51 | $40.51 | 129,121 |
| 2019-02-12 | $40.66 | $40.95 | $39.91 | $40.83 | $40.83 | 130,452 |
| 2019-02-11 | $40.63 | $41.18 | $39.33 | $40.20 | $40.20 | 158,760 |
| 2019-02-08 | $40.15 | $41.01 | $40.15 | $40.47 | $40.47 | 125,115 |
| 2019-02-07 | $40.80 | $41.33 | $39.50 | $40.18 | $40.18 | 170,517 |
| 2019-02-06 | $41.62 | $41.62 | $40.56 | $40.96 | $40.96 | 229,377 |
| 2019-02-05 | $41.61 | $41.70 | $40.44 | $41.34 | $41.34 | 203,521 |
| 2019-02-04 | $41.46 | $41.90 | $41.36 | $41.36 | $41.36 | 113,406 |
| 2019-02-01 | $41.29 | $42.12 | $40.92 | $41.39 | $41.39 | 148,103 |
| 2019-01-31 | $41.64 | $41.86 | $40.59 | $41.42 | $41.42 | 273,463 |
| 2019-01-30 | $40.41 | $41.79 | $39.86 | $41.52 | $41.52 | 211,163 |
| 2019-01-29 | $41.80 | $41.80 | $39.61 | $39.86 | $39.86 | 237,398 |
| 2019-01-28 | $42.15 | $42.15 | $38.54 | $40.16 | $40.16 | 555,789 |
| 2019-01-25 | $42.60 | $42.95 | $41.25 | $42.50 | $42.50 | 341,640 |
| 2019-01-24 | $41.51 | $43.04 | $40.25 | $42.50 | $42.50 | 3,245,234 |
| 2019-01-23 | $50.64 | $51.47 | $45.51 | $45.93 | $45.93 | 495,965 |
| 2019-01-22 | $51.00 | $55.13 | $50.29 | $53.66 | $53.66 | 145,819 |
| 2019-01-18 | $52.50 | $52.50 | $51.02 | $51.12 | $51.12 | 67,643 |
| 2019-01-17 | $51.91 | $52.92 | $50.50 | $52.03 | $52.03 | 177,995 |
| 2019-01-16 | $50.91 | $51.67 | $50.18 | $51.34 | $51.34 | 122,144 |
| 2019-01-15 | $50.54 | $51.54 | $49.31 | $50.41 | $50.41 | 129,567 |
| 2019-01-14 | $50.61 | $51.43 | $49.31 | $50.05 | $50.05 | 67,716 |
| 2019-01-11 | $49.57 | $51.16 | $49.34 | $50.91 | $50.91 | 160,217 |
| 2019-01-10 | $51.50 | $51.96 | $49.35 | $49.99 | $49.99 | 245,217 |
| 2019-01-09 | $50.83 | $53.58 | $50.54 | $51.61 | $51.61 | 169,257 |
| 2019-01-08 | $55.00 | $55.49 | $49.25 | $51.35 | $51.35 | 399,895 |
| 2019-01-07 | $51.90 | $54.75 | $50.81 | $54.55 | $54.55 | 156,724 |
| 2019-01-04 | $49.48 | $51.76 | $48.80 | $51.46 | $51.46 | 147,380 |
| 2019-01-03 | $44.90 | $48.95 | $44.90 | $47.57 | $47.57 | 218,853 |
| 2019-01-02 | $42.41 | $44.51 | $42.41 | $44.51 | $44.51 | 40,368 |
| 2018-12-31 | $44.32 | $44.53 | $42.19 | $43.06 | $43.06 | 103,088 |
| 2018-12-28 | $43.36 | $44.40 | $42.70 | $43.96 | $43.96 | 37,597 |
| 2018-12-27 | $42.91 | $43.33 | $41.41 | $43.16 | $43.16 | 85,210 |
| 2018-12-26 | $42.00 | $44.05 | $40.61 | $43.33 | $43.33 | 110,838 |
| 2018-12-24 | $42.21 | $43.23 | $41.00 | $42.39 | $42.39 | 35,750 |
| 2018-12-21 | $44.88 | $45.51 | $41.05 | $42.52 | $42.52 | 362,787 |
| 2018-12-20 | $47.00 | $48.59 | $43.61 | $45.00 | $45.00 | 195,334 |
| 2018-12-19 | $47.38 | $48.72 | $46.73 | $47.00 | $47.00 | 130,193 |
| 2018-12-18 | $45.79 | $47.74 | $44.25 | $47.29 | $47.29 | 140,143 |
| 2018-12-17 | $43.06 | $46.78 | $43.06 | $45.76 | $45.76 | 132,577 |
| 2018-12-14 | $44.73 | $45.92 | $43.95 | $44.51 | $44.51 | 37,921 |
| 2018-12-13 | $46.74 | $47.38 | $44.80 | $45.33 | $45.33 | 68,101 |
| 2018-12-12 | $46.00 | $47.00 | $44.80 | $46.52 | $46.52 | 28,422 |
| 2018-12-11 | $45.99 | $47.43 | $44.60 | $45.54 | $45.54 | 47,998 |
| 2018-12-10 | $44.78 | $45.95 | $41.48 | $45.31 | $45.31 | 55,925 |
| 2018-12-07 | $45.08 | $47.94 | $44.37 | $45.16 | $45.16 | 34,990 |
| 2018-12-06 | $44.09 | $46.17 | $40.61 | $44.85 | $44.85 | 47,453 |
| 2018-12-04 | $47.67 | $48.82 | $45.16 | $45.36 | $45.36 | 44,526 |
| 2018-12-03 | $49.00 | $50.10 | $48.00 | $48.21 | $48.21 | 51,850 |
| 2018-11-30 | $48.49 | $49.48 | $47.90 | $49.04 | $49.04 | 119,073 |
| 2018-11-29 | $48.94 | $49.00 | $47.21 | $48.25 | $48.25 | 45,056 |
| 2018-11-28 | $48.37 | $49.65 | $48.29 | $49.00 | $49.00 | 64,390 |
| 2018-11-27 | $49.62 | $50.35 | $47.65 | $47.95 | $47.95 | 36,951 |
| 2018-11-26 | $50.61 | $50.99 | $46.55 | $50.05 | $50.05 | 72,669 |
| 2018-11-23 | $49.53 | $50.52 | $49.13 | $50.39 | $50.39 | 34,644 |
| 2018-11-21 | $47.00 | $50.45 | $46.73 | $49.95 | $49.95 | 198,477 |
| 2018-11-20 | $45.46 | $47.46 | $45.05 | $46.63 | $46.63 | 72,491 |
| 2018-11-19 | $47.46 | $47.63 | $45.29 | $46.84 | $46.84 | 104,562 |
| 2018-11-16 | $46.45 | $47.86 | $45.86 | $47.12 | $47.12 | 69,650 |
| 2018-11-15 | $46.00 | $47.76 | $45.00 | $46.48 | $46.48 | 59,288 |
| 2018-11-14 | $47.57 | $47.88 | $45.25 | $47.57 | $47.57 | 134,989 |
| 2018-11-13 | $45.25 | $47.99 | $45.04 | $47.00 | $47.00 | 142,139 |
| 2018-11-12 | $46.30 | $46.30 | $41.28 | $45.70 | $45.70 | 135,378 |
| 2018-11-09 | $48.17 | $48.17 | $44.01 | $46.67 | $46.67 | 94,156 |
| 2018-11-08 | $47.49 | $49.99 | $46.16 | $48.13 | $48.13 | 77,137 |
| 2018-11-07 | $43.66 | $46.79 | $43.66 | $46.42 | $46.42 | 28,547 |
| 2018-11-06 | $44.40 | $44.75 | $43.49 | $43.78 | $43.78 | 36,348 |
| 2018-11-05 | $45.00 | $45.57 | $43.28 | $44.00 | $44.00 | 94,727 |
| 2018-11-02 | $42.94 | $45.00 | $41.48 | $44.99 | $44.99 | 54,653 |
| 2018-11-01 | $40.00 | $43.54 | $39.18 | $43.24 | $43.24 | 96,648 |
| 2018-10-31 | $41.09 | $41.09 | $39.26 | $39.91 | $39.91 | 56,839 |
| 2018-10-30 | $41.80 | $42.00 | $39.16 | $39.95 | $39.95 | 69,171 |
| 2018-10-29 | $39.99 | $40.80 | $37.04 | $38.44 | $38.44 | 47,870 |
| 2018-10-26 | $39.48 | $40.42 | $38.50 | $39.10 | $39.10 | 72,070 |
| 2018-10-25 | $37.92 | $40.24 | $36.95 | $39.47 | $39.47 | 95,903 |
| 2018-10-24 | $40.93 | $43.26 | $37.00 | $38.35 | $38.35 | 91,356 |
| 2018-10-23 | $40.27 | $40.99 | $39.05 | $40.72 | $40.72 | 36,686 |
| 2018-10-22 | $42.40 | $43.34 | $40.27 | $41.23 | $41.23 | 89,627 |
| 2018-10-19 | $42.42 | $43.13 | $40.70 | $41.93 | $41.93 | 46,669 |
| 2018-10-18 | $43.75 | $43.85 | $41.76 | $42.26 | $42.26 | 88,054 |
| 2018-10-17 | $43.36 | $44.71 | $42.70 | $44.71 | $44.71 | 35,441 |
| 2018-10-16 | $44.33 | $44.59 | $41.75 | $43.36 | $43.36 | 74,406 |
| 2018-10-15 | $44.31 | $44.31 | $41.81 | $43.59 | $43.59 | 45,465 |
| 2018-10-12 | $42.19 | $45.19 | $42.01 | $44.76 | $44.76 | 72,812 |
| 2018-10-11 | $42.80 | $43.78 | $41.62 | $41.77 | $41.77 | 110,221 |
| 2018-10-10 | $43.21 | $44.27 | $42.32 | $43.06 | $43.06 | 70,631 |
| 2018-10-09 | $44.77 | $45.13 | $42.97 | $44.25 | $44.25 | 32,969 |
| 2018-10-08 | $45.00 | $45.83 | $44.50 | $45.16 | $45.16 | 52,241 |
| 2018-10-05 | $47.48 | $47.48 | $45.06 | $45.36 | $45.36 | 48,032 |
| 2018-10-04 | $48.48 | $48.48 | $46.00 | $47.15 | $47.15 | 51,389 |
| 2018-10-03 | $48.19 | $49.50 | $48.17 | $48.48 | $48.48 | 23,670 |
| 2018-10-02 | $48.29 | $48.44 | $47.34 | $48.25 | $48.25 | 66,447 |
| 2018-10-01 | $47.48 | $48.29 | $47.07 | $47.82 | $47.82 | 37,386 |
| 2018-09-28 | $47.38 | $48.08 | $47.20 | $47.23 | $47.23 | 44,264 |
| 2018-09-27 | $49.35 | $49.39 | $47.46 | $47.59 | $47.59 | 31,406 |
| 2018-09-26 | $48.79 | $49.10 | $47.21 | $48.83 | $48.83 | 66,278 |
| 2018-09-25 | $49.01 | $49.55 | $48.32 | $48.90 | $48.90 | 30,507 |
| 2018-09-24 | $49.70 | $50.00 | $47.50 | $49.02 | $49.02 | 43,293 |
| 2018-09-21 | $48.92 | $50.00 | $46.98 | $49.53 | $49.53 | 95,256 |
| 2018-09-20 | $46.74 | $48.99 | $46.74 | $48.75 | $48.75 | 83,260 |
| 2018-09-19 | $45.12 | $48.68 | $44.32 | $47.55 | $47.55 | 50,040 |
| 2018-09-18 | $45.00 | $45.78 | $44.01 | $45.04 | $45.04 | 43,174 |
| 2018-09-17 | $45.69 | $45.74 | $44.06 | $45.01 | $45.01 | 52,168 |
| 2018-09-14 | $46.99 | $47.00 | $45.64 | $46.16 | $46.16 | 36,201 |
| 2018-09-13 | $43.75 | $44.88 | $43.11 | $44.57 | $44.57 | 36,714 |
| 2018-09-12 | $45.71 | $46.00 | $43.62 | $43.90 | $43.90 | 53,366 |
| 2018-09-11 | $42.66 | $45.48 | $42.66 | $45.15 | $45.15 | 74,597 |
| 2018-09-10 | $43.70 | $43.70 | $42.14 | $42.50 | $42.50 | 49,307 |
| 2018-09-07 | $44.56 | $45.10 | $43.59 | $43.75 | $43.75 | 64,372 |
| 2018-09-06 | $45.50 | $45.50 | $43.66 | $44.60 | $44.60 | 88,189 |
| 2018-09-05 | $48.11 | $48.11 | $45.17 | $45.84 | $45.84 | 102,324 |
| 2018-09-04 | $48.00 | $48.81 | $47.12 | $47.97 | $47.97 | 17,526 |
| 2018-08-31 | $47.76 | $49.34 | $45.55 | $48.33 | $48.33 | 122,349 |
| 2018-08-30 | $47.99 | $48.79 | $47.80 | $47.83 | $47.83 | 57,871 |
| 2018-08-29 | $48.00 | $49.13 | $47.60 | $47.77 | $47.77 | 43,580 |
| 2018-08-28 | $45.51 | $48.45 | $45.51 | $48.14 | $48.14 | 85,728 |
| 2018-08-27 | $44.79 | $47.49 | $44.79 | $46.47 | $46.47 | 59,957 |
| 2018-08-24 | $42.96 | $44.45 | $42.56 | $44.29 | $44.29 | 45,828 |
| 2018-08-23 | $43.85 | $44.30 | $42.57 | $43.01 | $43.01 | 50,772 |
| 2018-08-22 | $42.50 | $44.70 | $42.50 | $43.95 | $43.95 | 73,002 |
| 2018-08-21 | $42.25 | $44.25 | $42.19 | $44.15 | $44.15 | 74,563 |
| 2018-08-20 | $43.45 | $43.63 | $42.07 | $42.23 | $42.23 | 75,593 |
| 2018-08-17 | $42.36 | $43.49 | $41.37 | $42.99 | $42.99 | 67,867 |
| 2018-08-16 | $42.22 | $42.98 | $40.58 | $42.53 | $42.53 | 75,601 |
| 2018-08-15 | $43.91 | $44.76 | $41.65 | $41.65 | $41.65 | 143,287 |
| 2018-08-14 | $46.00 | $47.51 | $41.01 | $44.56 | $44.56 | 193,055 |
| 2018-08-13 | $47.14 | $47.35 | $46.10 | $46.30 | $46.30 | 47,342 |
| 2018-08-10 | $45.16 | $47.31 | $44.99 | $46.88 | $46.88 | 44,612 |
| 2018-08-09 | $45.19 | $45.61 | $44.57 | $45.30 | $45.30 | 45,242 |
| 2018-08-08 | $45.93 | $45.93 | $43.73 | $45.01 | $45.01 | 45,915 |
| 2018-08-07 | $45.67 | $45.84 | $44.86 | $45.70 | $45.70 | 44,895 |
| 2018-08-06 | $44.89 | $45.58 | $44.26 | $45.27 | $45.27 | 39,396 |
| 2018-08-03 | $45.67 | $46.27 | $44.61 | $45.01 | $45.01 | 53,700 |
| 2018-08-02 | $44.22 | $45.87 | $44.00 | $45.58 | $45.58 | 65,707 |
| 2018-08-01 | $45.17 | $45.52 | $44.27 | $44.80 | $44.80 | 47,114 |
| 2018-07-31 | $44.37 | $45.60 | $44.22 | $45.20 | $45.20 | 47,597 |
| 2018-07-30 | $45.46 | $46.01 | $44.16 | $44.96 | $44.96 | 43,674 |
| 2018-07-27 | $46.40 | $46.98 | $44.22 | $45.30 | $45.30 | 105,047 |
| 2018-07-26 | $46.50 | $46.80 | $45.04 | $46.33 | $46.33 | 91,755 |
| 2018-07-25 | $44.93 | $46.75 | $43.13 | $46.51 | $46.51 | 176,058 |
| 2018-07-24 | $47.93 | $48.46 | $44.03 | $44.75 | $44.75 | 99,435 |
| 2018-07-23 | $47.03 | $47.90 | $45.91 | $47.34 | $47.34 | 90,677 |
| 2018-07-20 | $48.24 | $48.49 | $47.16 | $47.35 | $47.35 | 23,856 |
| 2018-07-19 | $47.54 | $48.32 | $47.41 | $47.98 | $47.98 | 36,069 |
| 2018-07-18 | $48.00 | $48.05 | $46.98 | $47.98 | $47.98 | 46,223 |
| 2018-07-17 | $47.00 | $48.35 | $45.36 | $48.00 | $48.00 | 125,046 |
| 2018-07-16 | $47.57 | $48.36 | $46.47 | $46.84 | $46.84 | 129,953 |
| 2018-07-13 | $49.12 | $49.50 | $47.60 | $47.73 | $47.73 | 73,239 |
| 2018-07-12 | $49.69 | $49.69 | $48.85 | $49.04 | $49.04 | 52,696 |
| 2018-07-11 | $49.25 | $49.31 | $48.17 | $49.00 | $49.00 | 52,651 |
| 2018-07-10 | $49.87 | $51.12 | $48.43 | $49.48 | $49.48 | 81,422 |
| 2018-07-09 | $51.23 | $51.27 | $49.09 | $49.40 | $49.40 | 54,264 |
| 2018-07-06 | $51.40 | $51.64 | $50.61 | $51.03 | $51.03 | 44,352 |
| 2018-07-05 | $52.16 | $52.16 | $51.08 | $51.21 | $51.21 | 47,769 |
| 2018-07-03 | $50.00 | $52.20 | $50.00 | $51.70 | $51.70 | 23,883 |
| 2018-07-02 | $49.64 | $50.71 | $49.20 | $50.60 | $50.60 | 85,505 |
| 2018-06-29 | $50.42 | $50.44 | $48.62 | $49.76 | $49.76 | 175,712 |
| 2018-06-28 | $50.74 | $51.56 | $49.57 | $50.17 | $50.17 | 81,917 |
| 2018-06-27 | $50.77 | $52.21 | $49.08 | $50.40 | $50.40 | 154,642 |
| 2018-06-26 | $51.50 | $51.50 | $49.24 | $50.47 | $50.47 | 119,075 |
| 2018-06-25 | $52.20 | $52.40 | $50.34 | $51.65 | $51.65 | 152,701 |
| 2018-06-22 | $54.97 | $54.97 | $52.13 | $52.42 | $52.42 | 75,896 |
| 2018-06-21 | $55.32 | $56.00 | $54.60 | $54.82 | $54.82 | 102,570 |
| 2018-06-20 | $55.80 | $56.91 | $55.00 | $55.11 | $55.11 | 104,966 |
| 2018-06-19 | $54.47 | $56.65 | $54.47 | $55.70 | $55.70 | 180,546 |
| 2018-06-18 | $55.05 | $55.93 | $54.51 | $55.23 | $55.23 | 181,992 |
| 2018-06-15 | $55.25 | $56.00 | $54.66 | $55.41 | $55.41 | 107,057 |
| 2018-06-14 | $55.26 | $56.42 | $53.71 | $55.54 | $55.54 | 153,944 |
| 2018-06-13 | $56.50 | $57.13 | $53.63 | $54.51 | $54.51 | 196,298 |
| 2018-06-12 | $56.01 | $58.00 | $55.86 | $56.62 | $56.62 | 354,062 |
| 2018-06-11 | $57.50 | $57.81 | $55.75 | $55.99 | $55.99 | 122,807 |
| 2018-06-08 | $59.00 | $59.25 | $57.33 | $58.00 | $58.00 | 113,512 |
| 2018-06-07 | $60.26 | $61.20 | $59.00 | $59.43 | $59.43 | 233,329 |
| 2018-06-06 | $60.55 | $61.82 | $59.01 | $61.49 | $61.49 | 115,737 |
| 2018-06-05 | $58.94 | $60.48 | $58.50 | $60.12 | $60.12 | 89,558 |
| 2018-06-04 | $60.52 | $60.52 | $57.50 | $59.23 | $59.23 | 68,835 |
| 2018-06-01 | $60.52 | $61.49 | $59.27 | $60.22 | $60.22 | 90,164 |
| 2018-05-31 | $61.13 | $61.93 | $59.36 | $60.12 | $60.12 | 277,131 |
| 2018-05-30 | $60.65 | $61.78 | $60.18 | $60.64 | $60.64 | 63,549 |
| 2018-05-29 | $59.78 | $61.04 | $58.50 | $60.46 | $60.46 | 60,764 |
| 2018-05-25 | $60.50 | $60.94 | $59.02 | $60.41 | $60.41 | 53,036 |
| 2018-05-24 | $61.64 | $62.69 | $60.25 | $60.48 | $60.48 | 113,843 |
| 2018-05-23 | $62.35 | $62.78 | $61.06 | $61.47 | $61.47 | 59,236 |
| 2018-05-22 | $63.30 | $64.09 | $61.20 | $61.89 | $61.89 | 167,941 |
| 2018-05-21 | $65.46 | $69.57 | $62.30 | $62.86 | $62.86 | 212,572 |
| 2018-05-18 | $62.05 | $66.21 | $62.05 | $65.33 | $65.33 | 157,738 |
| 2018-05-17 | $63.99 | $63.99 | $60.25 | $62.04 | $62.04 | 158,282 |
| 2018-05-16 | $61.18 | $63.36 | $60.91 | $62.75 | $62.75 | 181,000 |
| 2018-05-15 | $61.41 | $63.83 | $58.49 | $60.14 | $60.14 | 181,424 |
| 2018-05-14 | $60.27 | $63.61 | $60.25 | $61.66 | $61.66 | 161,677 |
| 2018-05-11 | $61.20 | $61.99 | $59.58 | $59.60 | $59.60 | 60,278 |
| 2018-05-10 | $61.24 | $61.71 | $60.53 | $60.93 | $60.93 | 116,717 |
| 2018-05-09 | $59.81 | $61.57 | $59.71 | $60.92 | $60.92 | 121,682 |
| 2018-05-08 | $62.34 | $63.54 | $59.03 | $59.66 | $59.66 | 74,147 |
| 2018-05-07 | $57.02 | $63.31 | $56.85 | $62.01 | $62.01 | 246,191 |
| 2018-05-04 | $56.77 | $58.63 | $56.39 | $57.30 | $57.30 | 130,687 |
| 2018-05-03 | $56.43 | $57.49 | $56.21 | $56.78 | $56.78 | 41,869 |
| 2018-05-02 | $57.00 | $57.73 | $56.02 | $56.77 | $56.77 | 64,105 |
| 2018-05-01 | $56.21 | $57.52 | $56.21 | $57.27 | $57.27 | 49,821 |
| 2018-04-30 | $57.52 | $57.52 | $55.25 | $56.02 | $56.02 | 67,345 |
| 2018-04-27 | $57.52 | $57.70 | $56.88 | $57.22 | $57.22 | 53,575 |
| 2018-04-26 | $57.50 | $57.71 | $57.02 | $57.47 | $57.47 | 75,955 |
| 2018-04-25 | $57.52 | $58.00 | $55.01 | $57.05 | $57.05 | 88,300 |
| 2018-04-24 | $57.62 | $57.77 | $56.56 | $57.50 | $57.50 | 179,229 |
| 2018-04-23 | $57.50 | $59.32 | $56.89 | $57.46 | $57.46 | 162,009 |
| 2018-04-20 | $57.50 | $57.77 | $55.74 | $56.85 | $56.85 | 44,638 |
| 2018-04-19 | $57.78 | $58.98 | $55.81 | $57.19 | $57.19 | 334,960 |
| 2018-04-18 | $61.12 | $62.03 | $57.50 | $57.88 | $57.88 | 90,745 |
| 2018-04-17 | $59.92 | $63.46 | $59.30 | $60.56 | $60.56 | 133,711 |
| 2018-04-16 | $60.38 | $61.53 | $58.06 | $59.60 | $59.60 | 89,241 |
| 2018-04-13 | $61.33 | $63.39 | $59.14 | $59.29 | $59.29 | 88,548 |
| 2018-04-12 | $64.26 | $64.80 | $60.40 | $60.98 | $60.98 | 80,510 |
| 2018-04-11 | $64.37 | $64.77 | $61.25 | $62.72 | $62.72 | 64,605 |
| 2018-04-10 | $60.83 | $66.38 | $60.62 | $62.99 | $62.99 | 166,989 |
| 2018-04-09 | $59.08 | $64.12 | $59.08 | $60.10 | $60.10 | 168,326 |
| 2018-04-06 | $60.93 | $62.07 | $58.60 | $59.08 | $59.08 | 202,068 |
| 2018-04-05 | $63.26 | $65.89 | $58.29 | $59.56 | $59.56 | 171,947 |
| 2018-04-04 | $60.00 | $65.49 | $59.64 | $63.23 | $63.23 | 296,189 |
| 2018-04-03 | $53.51 | $61.77 | $51.19 | $59.80 | $59.80 | 629,291 |
| 2018-04-02 | $49.81 | $50.14 | $47.38 | $48.35 | $48.35 | 62,987 |
| 2018-03-29 | $50.43 | $51.29 | $48.20 | $49.69 | $49.69 | 130,578 |
| 2018-03-28 | $52.40 | $52.70 | $48.37 | $49.88 | $49.88 | 150,249 |
| 2018-03-27 | $54.45 | $54.45 | $52.00 | $52.42 | $52.42 | 111,260 |
| 2018-03-26 | $51.00 | $55.14 | $51.00 | $54.55 | $54.55 | 154,855 |
| 2018-03-23 | $53.65 | $54.51 | $50.01 | $50.65 | $50.65 | 49,321 |
| 2018-03-22 | $53.31 | $55.92 | $51.13 | $54.30 | $54.30 | 100,184 |
| 2018-03-21 | $53.06 | $54.46 | $52.81 | $53.76 | $53.76 | 58,806 |
| 2018-03-20 | $53.40 | $54.64 | $50.01 | $53.20 | $53.20 | 62,201 |
| 2018-03-19 | $52.86 | $54.31 | $51.06 | $53.24 | $53.24 | 88,070 |
| 2018-03-16 | $56.77 | $57.09 | $53.59 | $54.19 | $54.19 | 97,498 |
| 2018-03-15 | $57.47 | $57.47 | $54.02 | $56.38 | $56.38 | 156,244 |
| 2018-03-14 | $55.99 | $58.12 | $54.02 | $57.54 | $57.54 | 80,048 |
| 2018-03-13 | $56.74 | $56.87 | $53.71 | $55.58 | $55.58 | 102,085 |
| 2018-03-12 | $57.44 | $58.66 | $56.33 | $56.94 | $56.94 | 60,237 |
| 2018-03-09 | $56.35 | $57.86 | $55.57 | $57.07 | $57.07 | 68,619 |
| 2018-03-08 | $55.46 | $56.81 | $55.01 | $56.00 | $56.00 | 56,177 |
| 2018-03-07 | $55.06 | $56.81 | $54.62 | $55.50 | $55.50 | 42,018 |
| 2018-03-06 | $56.86 | $57.25 | $54.66 | $56.62 | $56.62 | 87,055 |
| 2018-03-05 | $54.43 | $57.75 | $53.50 | $56.67 | $56.67 | 205,763 |
| 2018-03-02 | $52.59 | $54.79 | $51.51 | $54.13 | $54.13 | 102,590 |
| 2018-03-01 | $52.31 | $53.27 | $51.16 | $53.12 | $53.12 | 118,421 |
| 2018-02-28 | $49.06 | $53.78 | $49.00 | $52.66 | $52.66 | 171,625 |
| 2018-02-27 | $50.50 | $50.89 | $49.11 | $49.86 | $49.86 | 52,343 |
| 2018-02-26 | $50.74 | $52.19 | $49.20 | $50.32 | $50.32 | 93,995 |
| 2018-02-23 | $50.00 | $50.99 | $48.70 | $50.91 | $50.91 | 57,179 |
| 2018-02-22 | $50.70 | $51.98 | $49.26 | $49.83 | $49.83 | 93,925 |
| 2018-02-21 | $50.33 | $52.70 | $49.87 | $50.93 | $50.93 | 119,821 |
| 2018-02-20 | $48.54 | $50.41 | $46.81 | $50.00 | $50.00 | 257,798 |
| 2018-02-16 | $50.12 | $50.41 | $46.79 | $47.92 | $47.92 | 114,841 |
| 2018-02-15 | $51.61 | $51.61 | $48.61 | $50.08 | $50.08 | 175,725 |
| 2018-02-14 | $49.53 | $51.30 | $49.00 | $50.64 | $50.64 | 180,197 |
| 2018-02-13 | $49.74 | $50.00 | $47.58 | $49.58 | $49.58 | 127,018 |
| 2018-02-12 | $47.50 | $50.73 | $47.12 | $50.00 | $50.00 | 107,655 |
| 2018-02-09 | $49.09 | $49.26 | $46.20 | $47.60 | $47.60 | 114,297 |
| 2018-02-08 | $49.84 | $50.84 | $47.56 | $48.89 | $48.89 | 139,954 |
| 2018-02-07 | $50.92 | $51.00 | $48.47 | $50.11 | $50.11 | 147,169 |
| 2018-02-06 | $44.96 | $51.11 | $44.15 | $51.00 | $51.00 | 209,672 |
| 2018-02-05 | $47.07 | $48.07 | $44.63 | $45.22 | $45.22 | 74,223 |
| 2018-02-02 | $49.31 | $49.60 | $47.60 | $48.18 | $48.18 | 54,757 |
| 2018-02-01 | $49.19 | $50.68 | $49.08 | $49.91 | $49.91 | 70,912 |
| 2018-01-31 | $51.03 | $53.51 | $48.61 | $49.12 | $49.12 | 83,049 |
| 2018-01-30 | $50.00 | $52.00 | $48.50 | $49.76 | $49.76 | 135,453 |
| 2018-01-29 | $53.87 | $54.62 | $50.56 | $50.78 | $50.78 | 153,102 |
| 2018-01-26 | $54.43 | $55.46 | $52.00 | $53.84 | $53.84 | 189,987 |
| 2018-01-25 | $50.64 | $56.56 | $50.64 | $55.47 | $55.47 | 195,203 |
| 2018-01-24 | $48.61 | $51.24 | $47.81 | $50.40 | $50.40 | 145,360 |
| 2018-01-23 | $50.00 | $50.00 | $48.43 | $49.10 | $49.10 | 192,828 |
| 2018-01-22 | $43.15 | $51.38 | $43.15 | $50.02 | $50.02 | 474,478 |
| 2018-01-19 | $43.12 | $43.40 | $41.50 | $43.00 | $43.00 | 622,880 |
| 2018-01-18 | $42.92 | $43.99 | $40.98 | $42.46 | $42.46 | 155,509 |
| 2018-01-17 | $44.00 | $44.25 | $42.50 | $43.26 | $43.26 | 171,853 |
| 2018-01-16 | $44.47 | $46.51 | $43.98 | $45.05 | $45.05 | 155,135 |
| 2018-01-12 | $44.02 | $45.18 | $43.35 | $44.16 | $44.16 | 28,221 |
| 2018-01-11 | $44.03 | $44.89 | $43.63 | $44.02 | $44.02 | 45,634 |
| 2018-01-10 | $43.17 | $44.20 | $42.16 | $43.67 | $43.67 | 20,157 |
| 2018-01-09 | $43.50 | $44.67 | $42.74 | $43.44 | $43.44 | 25,763 |
| 2018-01-08 | $44.80 | $44.85 | $41.95 | $43.00 | $43.00 | 83,086 |
| 2018-01-05 | $42.50 | $46.08 | $41.65 | $43.97 | $43.97 | 98,715 |
| 2018-01-04 | $44.59 | $44.59 | $41.56 | $42.85 | $42.85 | 141,574 |
| 2018-01-03 | $39.08 | $46.68 | $39.08 | $44.58 | $44.58 | 268,817 |
| 2018-01-02 | $38.32 | $39.45 | $37.53 | $38.64 | $38.64 | 96,917 |
| 2017-12-29 | $38.44 | $38.44 | $37.21 | $37.21 | $37.21 | 51,668 |
| 2017-12-28 | $38.50 | $38.72 | $37.71 | $38.25 | $38.25 | 39,491 |
| 2017-12-27 | $37.50 | $38.50 | $37.30 | $38.34 | $38.34 | 135,200 |
| 2017-12-26 | $38.61 | $38.68 | $37.19 | $37.58 | $37.58 | 163,753 |
| 2017-12-22 | $38.41 | $38.78 | $37.74 | $38.77 | $38.77 | 27,590 |
| 2017-12-21 | $37.19 | $39.50 | $37.19 | $38.49 | $38.49 | 133,455 |
| 2017-12-20 | $38.12 | $38.40 | $37.64 | $37.87 | $37.87 | 23,174 |
| 2017-12-19 | $39.60 | $39.80 | $38.06 | $38.53 | $38.53 | 41,762 |
| 2017-12-18 | $38.48 | $39.93 | $38.06 | $39.78 | $39.78 | 191,583 |
| 2017-12-15 | $37.28 | $38.00 | $37.11 | $37.94 | $37.94 | 79,927 |
| 2017-12-14 | $36.85 | $37.90 | $36.66 | $37.10 | $37.10 | 83,739 |
| 2017-12-13 | $38.58 | $38.58 | $36.73 | $36.80 | $36.80 | 137,756 |
| 2017-12-12 | $37.39 | $38.95 | $37.39 | $38.55 | $38.55 | 203,358 |
| 2017-12-11 | $38.95 | $39.49 | $37.27 | $37.71 | $37.71 | 150,624 |
| 2017-12-08 | $39.38 | $39.38 | $38.21 | $38.46 | $38.46 | 33,549 |
| 2017-12-07 | $37.51 | $40.00 | $37.51 | $39.26 | $39.26 | 62,237 |
| 2017-12-06 | $38.03 | $38.93 | $37.50 | $37.55 | $37.55 | 98,310 |
| 2017-12-05 | $40.22 | $40.77 | $37.62 | $38.61 | $38.61 | 109,915 |
| 2017-12-04 | $40.31 | $41.25 | $39.72 | $40.43 | $40.43 | 212,279 |
| 2017-12-01 | $40.15 | $40.48 | $38.90 | $39.65 | $39.65 | 86,223 |
| 2017-11-30 | $40.13 | $40.60 | $40.03 | $40.37 | $40.37 | 187,083 |
| 2017-11-29 | $40.25 | $40.50 | $39.50 | $40.11 | $40.11 | 81,780 |
| 2017-11-28 | $40.95 | $41.01 | $40.18 | $40.43 | $40.43 | 402,436 |
| 2017-11-27 | $42.00 | $42.59 | $40.57 | $40.78 | $40.78 | 164,354 |
| 2017-11-24 | $40.30 | $41.89 | $40.11 | $40.94 | $40.94 | 46,326 |
| 2017-11-22 | $40.90 | $40.93 | $40.13 | $40.18 | $40.18 | 113,762 |
| 2017-11-21 | $41.50 | $41.85 | $40.50 | $40.91 | $40.91 | 115,426 |
| 2017-11-20 | $39.66 | $42.67 | $39.65 | $41.80 | $41.80 | 349,583 |
| 2017-11-17 | $39.69 | $42.16 | $39.69 | $41.00 | $41.00 | 176,311 |
| 2017-11-16 | $41.00 | $41.69 | $39.82 | $40.25 | $40.25 | 276,126 |
| 2017-11-15 | $41.10 | $42.20 | $39.52 | $41.56 | $41.56 | 116,769 |
| 2017-11-14 | $43.50 | $43.50 | $41.05 | $42.18 | $42.18 | 127,121 |
| 2017-11-13 | $41.51 | $44.63 | $41.37 | $43.26 | $43.26 | 154,844 |
| 2017-11-10 | $38.55 | $41.40 | $38.24 | $41.04 | $41.04 | 150,859 |
| 2017-11-09 | $38.25 | $39.00 | $37.27 | $38.26 | $38.26 | 141,350 |
| 2017-11-08 | $37.73 | $38.56 | $36.74 | $38.20 | $38.20 | 355,417 |
| 2017-11-07 | $36.80 | $37.44 | $35.50 | $37.15 | $37.15 | 235,270 |
| 2017-11-06 | $36.80 | $37.36 | $31.60 | $36.82 | $36.82 | 378,663 |
| 2017-11-03 | $33.91 | $38.38 | $33.81 | $36.82 | $36.82 | 157,364 |
| 2017-11-02 | $31.68 | $33.98 | $31.53 | $33.79 | $33.79 | 58,462 |
| 2017-11-01 | $31.70 | $32.22 | $29.72 | $32.08 | $32.08 | 136,159 |
| 2017-10-31 | $30.66 | $32.80 | $26.50 | $31.73 | $31.73 | 154,504 |
| 2017-10-30 | $28.40 | $32.00 | $28.40 | $30.66 | $30.66 | 52,665 |
| 2017-10-27 | $27.63 | $28.85 | $26.52 | $28.42 | $28.42 | 20,537 |
| 2017-10-26 | $28.29 | $28.29 | $26.50 | $27.55 | $27.55 | 36,771 |
| 2017-10-25 | $30.28 | $30.28 | $27.56 | $28.55 | $28.55 | 38,628 |
| 2017-10-24 | $27.38 | $30.39 | $27.01 | $29.45 | $29.45 | 52,143 |
| 2017-10-23 | $27.45 | $27.75 | $25.56 | $27.34 | $27.34 | 64,511 |
| 2017-10-20 | $27.50 | $27.59 | $26.77 | $27.28 | $27.28 | 19,984 |
| 2017-10-19 | $27.34 | $27.92 | $26.76 | $27.46 | $27.46 | 27,079 |
| 2017-10-18 | $29.21 | $29.71 | $27.78 | $27.93 | $27.93 | 35,048 |
| 2017-10-17 | $28.88 | $29.29 | $28.75 | $28.86 | $28.86 | 11,920 |
| 2017-10-16 | $29.46 | $29.92 | $28.75 | $28.94 | $28.94 | 17,636 |
| 2017-10-13 | $29.81 | $29.94 | $29.00 | $29.00 | $29.00 | 17,300 |
| 2017-10-12 | $30.63 | $30.74 | $29.30 | $29.87 | $29.87 | 11,196 |
| 2017-10-11 | $30.10 | $30.94 | $29.70 | $30.75 | $30.75 | 15,618 |
| 2017-10-10 | $30.35 | $30.35 | $29.50 | $30.19 | $30.19 | 14,536 |
| 2017-10-09 | $29.13 | $31.95 | $29.13 | $29.80 | $29.80 | 52,109 |
| 2017-10-06 | $30.30 | $30.68 | $28.94 | $29.36 | $29.36 | 39,729 |
| 2017-10-05 | $30.68 | $32.24 | $30.41 | $30.46 | $30.46 | 12,629 |
| 2017-10-04 | $32.16 | $32.70 | $30.21 | $30.88 | $30.88 | 34,583 |
| 2017-10-03 | $32.67 | $32.95 | $31.57 | $31.97 | $31.97 | 27,928 |
| 2017-10-02 | $31.29 | $33.17 | $31.29 | $32.17 | $32.17 | 16,322 |
| 2017-09-29 | $32.72 | $33.70 | $31.52 | $31.52 | $31.52 | 40,653 |
| 2017-09-28 | $31.01 | $32.93 | $30.51 | $32.43 | $32.43 | 36,819 |
| 2017-09-27 | $31.20 | $31.67 | $30.31 | $30.70 | $30.70 | 21,620 |
| 2017-09-26 | $31.50 | $32.49 | $30.20 | $31.18 | $31.18 | 38,472 |
| 2017-09-25 | $29.96 | $31.93 | $29.96 | $31.05 | $31.05 | 24,785 |
| 2017-09-22 | $29.31 | $30.98 | $29.31 | $30.49 | $30.49 | 26,409 |
| 2017-09-21 | $29.81 | $29.81 | $28.19 | $29.51 | $29.51 | 34,577 |
| 2017-09-20 | $32.25 | $32.25 | $29.18 | $30.06 | $30.06 | 95,862 |
| 2017-09-19 | $32.30 | $32.30 | $30.14 | $31.92 | $31.92 | 102,040 |
| 2017-09-18 | $33.23 | $33.23 | $31.70 | $32.13 | $32.13 | 53,067 |
| 2017-09-15 | $33.29 | $33.77 | $31.77 | $32.69 | $32.69 | 62,285 |
| 2017-09-14 | $31.37 | $32.95 | $30.01 | $32.72 | $32.72 | 97,976 |
| 2017-09-13 | $28.79 | $31.69 | $28.79 | $30.59 | $30.59 | 92,657 |
| 2017-09-12 | $28.20 | $28.78 | $27.60 | $28.53 | $28.53 | 20,894 |
| 2017-09-11 | $28.61 | $28.85 | $27.57 | $28.24 | $28.24 | 24,319 |
| 2017-09-08 | $28.84 | $28.93 | $27.02 | $27.85 | $27.85 | 67,780 |
| 2017-09-07 | $27.85 | $29.89 | $27.29 | $28.48 | $28.48 | 133,141 |
| 2017-09-06 | $26.00 | $27.54 | $25.72 | $27.00 | $27.00 | 43,370 |
| 2017-09-05 | $25.75 | $25.89 | $23.79 | $25.68 | $25.68 | 84,791 |
| 2017-09-01 | $26.75 | $28.62 | $23.37 | $25.29 | $25.29 | 163,773 |
| 2017-08-31 | $24.74 | $25.15 | $22.95 | $23.85 | $23.85 | 201,025 |
| 2017-08-30 | $19.73 | $22.39 | $19.59 | $21.66 | $21.66 | 182,464 |
| 2017-08-29 | $18.50 | $19.95 | $18.18 | $19.35 | $19.35 | 92,708 |
| 2017-08-28 | $17.87 | $18.49 | $17.46 | $18.04 | $18.04 | 36,487 |
| 2017-08-25 | $17.35 | $17.89 | $17.28 | $17.47 | $17.47 | 28,315 |
| 2017-08-24 | $18.05 | $18.05 | $17.14 | $17.37 | $17.37 | 29,705 |
| 2017-08-23 | $17.75 | $17.99 | $17.42 | $17.95 | $17.95 | 8,579 |
| 2017-08-22 | $17.32 | $17.72 | $17.21 | $17.72 | $17.72 | 4,232 |
| 2017-08-21 | $17.10 | $17.41 | $17.10 | $17.15 | $17.15 | 7,432 |
| 2017-08-18 | $17.45 | $17.64 | $17.21 | $17.51 | $17.51 | 10,052 |
| 2017-08-17 | $17.76 | $17.96 | $17.47 | $17.58 | $17.58 | 9,180 |
| 2017-08-16 | $17.69 | $18.02 | $17.42 | $17.62 | $17.62 | 25,948 |
| 2017-08-15 | $17.73 | $18.45 | $17.51 | $17.90 | $17.90 | 34,641 |
| 2017-08-14 | $18.00 | $18.50 | $17.39 | $18.42 | $18.42 | 13,551 |
| 2017-08-11 | $17.41 | $19.00 | $17.35 | $17.89 | $17.89 | 13,796 |
| 2017-08-10 | $18.05 | $18.30 | $17.50 | $17.67 | $17.67 | 29,288 |
| 2017-08-09 | $18.00 | $18.67 | $17.40 | $18.04 | $18.04 | 49,523 |
| 2017-08-08 | $18.71 | $18.71 | $18.04 | $18.20 | $18.20 | 20,026 |
| 2017-08-07 | $18.12 | $18.86 | $17.43 | $18.80 | $18.80 | 11,383 |
| 2017-08-04 | $18.63 | $19.25 | $18.00 | $18.53 | $18.53 | 52,689 |
| 2017-08-03 | $17.89 | $18.71 | $17.85 | $18.63 | $18.63 | 93,101 |
| 2017-08-02 | $17.61 | $18.02 | $17.07 | $17.74 | $17.74 | 25,353 |
| 2017-08-01 | $18.06 | $18.14 | $17.54 | $17.75 | $17.75 | 19,103 |
| 2017-07-31 | $18.80 | $18.80 | $17.76 | $18.16 | $18.16 | 30,565 |
| 2017-07-28 | $18.27 | $19.30 | $18.27 | $18.88 | $18.88 | 31,504 |
| 2017-07-27 | $18.70 | $19.45 | $18.20 | $18.40 | $18.40 | 13,532 |
| 2017-07-26 | $19.15 | $19.50 | $18.45 | $18.80 | $18.80 | 101,960 |
| 2017-07-25 | $18.81 | $19.15 | $18.52 | $18.99 | $18.99 | 249,386 |
| 2017-07-24 | $17.85 | $19.00 | $17.85 | $18.70 | $18.70 | 262,990 |
| 2017-07-21 | $18.20 | $18.69 | $18.01 | $18.01 | $18.01 | 22,251 |
| 2017-07-20 | $18.25 | $19.50 | $18.04 | $18.39 | $18.39 | 41,343 |
| 2017-07-19 | $17.64 | $18.16 | $17.64 | $18.12 | $18.12 | 19,820 |
| 2017-07-18 | $18.00 | $18.00 | $17.77 | $17.80 | $17.80 | 2,290 |
| 2017-07-17 | $17.66 | $18.33 | $17.66 | $18.00 | $18.00 | 22,796 |
| 2017-07-14 | $18.30 | $18.30 | $17.58 | $17.70 | $17.70 | 29,884 |
| 2017-07-13 | $18.71 | $19.00 | $18.09 | $18.47 | $18.47 | 36,791 |
| 2017-07-12 | $18.50 | $18.70 | $18.01 | $18.35 | $18.35 | 27,589 |
| 2017-07-11 | $18.90 | $19.46 | $18.69 | $18.85 | $18.85 | 37,842 |
| 2017-07-10 | $19.54 | $19.69 | $18.45 | $18.90 | $18.90 | 45,594 |
| 2017-07-07 | $18.22 | $19.44 | $17.92 | $19.34 | $19.34 | 32,046 |
| 2017-07-06 | $18.41 | $19.00 | $18.41 | $18.75 | $18.75 | 4,115 |
| 2017-07-05 | $18.48 | $19.19 | $18.01 | $18.50 | $18.50 | 27,100 |
| 2017-07-03 | $17.60 | $18.90 | $17.60 | $18.74 | $18.74 | 34,802 |
| 2017-06-30 | $18.71 | $18.87 | $17.56 | $18.06 | $18.06 | 21,447 |
| 2017-06-29 | $19.33 | $19.40 | $18.40 | $18.88 | $18.88 | 19,720 |
| 2017-06-28 | $19.85 | $19.85 | $19.30 | $19.55 | $19.55 | 8,768 |
| 2017-06-27 | $19.25 | $20.01 | $17.26 | $19.80 | $19.80 | 116,871 |
| 2017-06-26 | $17.41 | $19.49 | $17.41 | $19.43 | $19.43 | 53,696 |
| 2017-06-23 | $17.48 | $17.88 | $15.56 | $17.40 | $17.40 | 13,732 |
| 2017-06-22 | $17.32 | $17.87 | $17.21 | $17.67 | $17.67 | 10,187 |
| 2017-06-21 | $15.81 | $17.49 | $15.81 | $17.45 | $17.45 | 40,494 |
| 2017-06-20 | $16.01 | $16.01 | $15.25 | $15.89 | $15.89 | 34,013 |
| 2017-06-19 | $15.80 | $15.90 | $15.37 | $15.63 | $15.63 | 27,843 |
| 2017-06-16 | $15.38 | $15.84 | $14.61 | $15.61 | $15.61 | 68,131 |
| 2017-06-15 | $15.60 | $16.53 | $14.87 | $15.13 | $15.13 | 28,211 |
| 2017-06-14 | $16.11 | $16.25 | $14.52 | $15.72 | $15.72 | 91,440 |
| 2017-06-13 | $16.20 | $16.50 | $15.57 | $16.21 | $16.21 | 50,430 |
| 2017-06-12 | $16.35 | $16.68 | $15.75 | $16.36 | $16.36 | 18,185 |
| 2017-06-09 | $17.78 | $17.99 | $16.13 | $16.40 | $16.40 | 20,767 |
| 2017-06-08 | $18.18 | $18.22 | $17.50 | $17.51 | $17.51 | 10,273 |
| 2017-06-07 | $17.50 | $18.00 | $17.50 | $17.89 | $17.89 | 35,563 |
| 2017-06-06 | $17.86 | $18.25 | $17.85 | $17.85 | $17.85 | 10,789 |
| 2017-06-05 | $18.51 | $18.65 | $18.20 | $18.50 | $18.50 | 8,766 |
| 2017-06-02 | $18.93 | $19.38 | $18.35 | $18.64 | $18.64 | 35,158 |
| 2017-06-01 | $17.90 | $18.60 | $17.20 | $18.60 | $18.60 | 109,014 |
| 2017-05-31 | $19.80 | $19.80 | $17.39 | $17.85 | $17.85 | 54,857 |
| 2017-05-30 | $18.75 | $19.67 | $18.50 | $18.93 | $18.93 | 86,400 |
| 2017-05-26 | $18.41 | $18.48 | $17.88 | $18.48 | $18.48 | 41,132 |
| 2017-05-25 | $18.80 | $18.80 | $18.02 | $18.41 | $18.41 | 13,910 |
| 2017-05-24 | $19.00 | $19.00 | $18.03 | $18.70 | $18.70 | 9,275 |
| 2017-05-23 | $19.87 | $19.87 | $18.50 | $18.55 | $18.55 | 13,034 |
| 2017-05-22 | $19.19 | $20.02 | $18.01 | $18.90 | $18.90 | 44,473 |
| 2017-05-19 | $17.90 | $19.26 | $17.73 | $18.85 | $18.85 | 59,018 |
| 2017-05-18 | $16.89 | $18.00 | $16.50 | $18.00 | $18.00 | 46,550 |
| 2017-05-17 | $16.92 | $17.22 | $16.38 | $16.43 | $16.43 | 17,366 |
| 2017-05-16 | $17.25 | $17.25 | $16.35 | $17.13 | $17.13 | 98,276 |
| 2017-05-15 | $16.50 | $17.04 | $15.87 | $16.99 | $16.99 | 26,259 |
| 2017-05-12 | $17.24 | $17.24 | $14.25 | $16.40 | $16.40 | 65,245 |
| 2017-05-11 | $17.47 | $17.47 | $16.01 | $16.94 | $16.94 | 60,779 |
| 2017-05-10 | $16.22 | $17.16 | $16.22 | $16.86 | $16.86 | 91,343 |
| 2017-05-09 | $16.14 | $16.90 | $15.07 | $16.41 | $16.41 | 127,536 |
| 2017-05-08 | $14.55 | $15.94 | $14.12 | $15.94 | $15.94 | 229,591 |
| 2017-05-05 | $14.08 | $14.70 | $14.00 | $14.00 | $14.00 | 134,174 |
| 2017-05-04 | $13.29 | $14.18 | $13.01 | $13.98 | $13.98 | 1,407,488 |
UroGen Pharma Ltd (URGN) News Headlines
Recent UroGen Pharma Ltd (URGN) News
Similar Companies to UroGen Pharma Ltd (URGN) 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 |