Vericel Corp (VCEL) Exchange: NASDAQ
Data as of May 2, 2025
$38.95 ($1.03) 2.72%
Vericel Corp - Daily Information
Click for more stock information on Vericel Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.43 |
| Previous Close | $38.95 |
| High | $39.43 |
| Low | $38.06 |
| Adjusted Open | $38.43 |
| Previous Adjusted Close | $38.95 |
| Adjusted High | $39.43 |
| Adjusted Low | $38.06 |
About Vericel Corp (VCEL)
Vericel Corp (VCEL) is a biopharmaceutical company focused on the discovery and commercialization of advanced therapies for the sports medicine and degenerative medicine markets. Vericel was founded in 1993 and is based in Ann Arbor, Michigan. The companyâs portfolio of cell therapies include Maci, a cell based cartilage repair implant used to treat symptomatic knee cartilage defects, along with Epicel, a permanent skin replacement therapy for the treatment of severe burn injuries. Vericel also provides resources to the scientific and medical community to develop an understanding of the use of autologous cellular therapies for sports medicine and regenerative medicine. In addition, their portfolio also focuses on the development of advanced therapies for various autoimmune and rare diseases. Over the past two decades, Vericel has grown to become a leader in the space of advanced cell therapies, setting the standard for research, product development, and commercialization. Their current focus is on expanding their product offerings and providing innovative solutions to help patients around the world.
Invest in Vericel Corp (VCEL)
Historical Stock Data for Vericel Corp (VCEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $38.43 | $39.43 | $38.06 | $38.95 | $38.95 | 512,163 |
| 2025-05-01 | $37.98 | $38.90 | $37.39 | $37.92 | $37.92 | 608,204 |
| 2025-04-30 | $38.98 | $38.98 | $37.93 | $38.02 | $38.02 | 384,794 |
| 2025-04-29 | $38.70 | $39.42 | $38.23 | $39.36 | $39.36 | 392,472 |
| 2025-04-28 | $40.01 | $40.51 | $38.34 | $38.74 | $38.74 | 447,174 |
| 2025-04-25 | $40.70 | $40.90 | $39.18 | $39.73 | $39.73 | 453,277 |
| 2025-04-24 | $40.19 | $41.15 | $39.63 | $41.09 | $41.09 | 427,575 |
| 2025-04-23 | $40.55 | $42.02 | $39.99 | $40.05 | $40.05 | 468,365 |
| 2025-04-22 | $41.55 | $41.79 | $39.32 | $39.42 | $39.42 | 502,906 |
| 2025-04-21 | $40.63 | $41.75 | $40.31 | $40.87 | $40.87 | 532,733 |
| 2025-04-17 | $40.72 | $41.59 | $40.56 | $41.23 | $41.23 | 343,268 |
| 2025-04-16 | $41.22 | $42.00 | $39.78 | $40.82 | $40.82 | 418,354 |
| 2025-04-15 | $40.65 | $42.37 | $40.55 | $42.02 | $42.02 | 437,218 |
| 2025-04-14 | $42.31 | $42.56 | $40.00 | $41.23 | $41.23 | 537,474 |
| 2025-04-11 | $41.33 | $41.79 | $39.64 | $41.25 | $41.25 | 601,588 |
| 2025-04-10 | $42.99 | $43.02 | $40.42 | $41.90 | $41.90 | 671,101 |
| 2025-04-09 | $38.09 | $44.60 | $37.83 | $44.24 | $44.24 | 1,065,073 |
| 2025-04-08 | $41.62 | $41.62 | $37.76 | $38.60 | $38.60 | 878,381 |
| 2025-04-07 | $40.04 | $42.58 | $38.87 | $39.90 | $39.90 | 841,606 |
| 2025-04-04 | $42.72 | $43.12 | $41.37 | $41.92 | $41.92 | 768,873 |
| 2025-04-03 | $41.96 | $44.48 | $41.96 | $43.49 | $43.49 | 574,454 |
| 2025-04-02 | $42.48 | $44.85 | $42.48 | $44.31 | $44.31 | 334,707 |
| 2025-04-01 | $44.34 | $44.97 | $42.56 | $43.09 | $43.09 | 421,300 |
| 2025-03-31 | $43.73 | $44.70 | $42.53 | $44.62 | $44.62 | 465,583 |
| 2025-03-28 | $45.96 | $46.10 | $44.10 | $44.50 | $44.50 | 298,050 |
| 2025-03-27 | $46.47 | $46.72 | $45.40 | $46.07 | $46.07 | 422,907 |
| 2025-03-26 | $47.74 | $47.74 | $46.14 | $46.42 | $46.42 | 352,512 |
| 2025-03-25 | $47.76 | $48.75 | $47.22 | $47.96 | $47.96 | 346,495 |
| 2025-03-24 | $47.14 | $48.38 | $47.14 | $47.94 | $47.94 | 225,983 |
| 2025-03-21 | $46.50 | $47.44 | $45.13 | $46.26 | $46.26 | 830,229 |
| 2025-03-20 | $46.85 | $47.80 | $46.59 | $47.18 | $47.18 | 265,041 |
| 2025-03-19 | $46.26 | $47.55 | $45.85 | $47.43 | $47.43 | 372,802 |
| 2025-03-18 | $47.26 | $48.00 | $46.11 | $46.30 | $46.30 | 529,170 |
| 2025-03-17 | $45.37 | $47.83 | $45.28 | $47.60 | $47.60 | 438,341 |
| 2025-03-14 | $45.89 | $47.16 | $45.25 | $45.38 | $45.38 | 374,657 |
| 2025-03-13 | $45.78 | $46.36 | $45.23 | $45.39 | $45.39 | 247,641 |
| 2025-03-12 | $48.11 | $48.51 | $45.32 | $45.81 | $45.81 | 532,587 |
| 2025-03-11 | $49.10 | $49.10 | $46.86 | $47.81 | $47.81 | 343,402 |
| 2025-03-10 | $48.76 | $49.38 | $47.39 | $48.85 | $48.85 | 548,140 |
| 2025-03-07 | $48.43 | $50.36 | $47.08 | $49.56 | $49.56 | 459,530 |
| 2025-03-06 | $50.81 | $51.45 | $48.71 | $48.76 | $48.76 | 315,356 |
| 2025-03-05 | $50.71 | $51.93 | $50.66 | $51.53 | $51.53 | 511,635 |
| 2025-03-04 | $48.88 | $52.06 | $48.35 | $51.14 | $51.14 | 456,375 |
| 2025-03-03 | $51.20 | $52.00 | $48.71 | $49.51 | $49.51 | 854,439 |
| 2025-02-28 | $49.63 | $51.67 | $49.27 | $51.29 | $51.29 | 607,063 |
| 2025-02-27 | $54.83 | $55.41 | $49.22 | $49.62 | $49.62 | 669,941 |
| 2025-02-26 | $52.31 | $53.56 | $52.30 | $52.85 | $52.85 | 387,239 |
| 2025-02-25 | $52.07 | $52.70 | $50.35 | $52.52 | $52.52 | 515,498 |
| 2025-02-24 | $51.97 | $53.19 | $51.26 | $52.33 | $52.33 | 410,563 |
| 2025-02-21 | $54.91 | $54.91 | $51.84 | $52.00 | $52.00 | 414,598 |
| 2025-02-20 | $57.32 | $57.73 | $54.02 | $54.31 | $54.31 | 332,614 |
| 2025-02-19 | $56.99 | $58.16 | $56.72 | $57.78 | $57.78 | 301,494 |
| 2025-02-18 | $57.15 | $58.77 | $57.02 | $57.28 | $57.28 | 285,711 |
| 2025-02-14 | $57.06 | $57.70 | $56.47 | $57.09 | $57.09 | 343,505 |
| 2025-02-13 | $55.41 | $57.26 | $54.86 | $56.81 | $56.81 | 275,085 |
| 2025-02-12 | $56.50 | $56.72 | $54.45 | $56.02 | $56.02 | 417,512 |
| 2025-02-11 | $58.01 | $58.47 | $57.09 | $57.51 | $57.51 | 207,123 |
| 2025-02-10 | $58.24 | $59.17 | $56.65 | $58.65 | $58.65 | 286,541 |
| 2025-02-07 | $59.67 | $59.77 | $58.25 | $58.35 | $58.35 | 293,880 |
| 2025-02-06 | $61.85 | $62.15 | $59.54 | $59.70 | $59.70 | 295,368 |
| 2025-02-05 | $59.58 | $63.00 | $59.19 | $61.80 | $61.80 | 543,432 |
| 2025-02-04 | $59.00 | $60.20 | $58.44 | $59.43 | $59.43 | 304,295 |
| 2025-02-03 | $58.25 | $60.18 | $58.19 | $59.06 | $59.06 | 257,341 |
| 2025-01-31 | $59.09 | $60.57 | $58.15 | $58.54 | $58.54 | 317,028 |
| 2025-01-30 | $59.56 | $60.65 | $58.51 | $59.25 | $59.25 | 269,834 |
| 2025-01-29 | $59.97 | $60.56 | $58.60 | $58.98 | $58.98 | 272,004 |
| 2025-01-28 | $59.98 | $61.99 | $59.58 | $60.11 | $60.11 | 629,506 |
| 2025-01-27 | $57.34 | $59.84 | $56.91 | $59.72 | $59.72 | 411,797 |
| 2025-01-24 | $56.90 | $58.01 | $56.06 | $57.43 | $57.43 | 376,137 |
| 2025-01-23 | $58.33 | $58.94 | $57.07 | $57.42 | $57.42 | 282,855 |
| 2025-01-22 | $59.59 | $60.87 | $58.09 | $58.53 | $58.53 | 473,764 |
| 2025-01-21 | $59.44 | $60.15 | $58.49 | $59.56 | $59.56 | 382,471 |
| 2025-01-17 | $56.79 | $59.09 | $56.02 | $59.07 | $59.07 | 291,432 |
| 2025-01-16 | $57.73 | $57.99 | $56.32 | $56.35 | $56.35 | 425,142 |
| 2025-01-15 | $55.09 | $59.11 | $53.00 | $57.55 | $57.55 | 1,182,033 |
| 2025-01-14 | $60.76 | $60.93 | $56.71 | $58.67 | $58.67 | 541,252 |
| 2025-01-13 | $58.87 | $60.11 | $58.02 | $59.62 | $59.62 | 487,573 |
| 2025-01-10 | $58.20 | $60.13 | $57.58 | $59.50 | $59.50 | 465,589 |
| 2025-01-08 | $57.85 | $59.79 | $57.28 | $59.53 | $59.53 | 497,878 |
| 2025-01-07 | $57.91 | $59.43 | $57.55 | $58.08 | $58.08 | 394,963 |
| 2025-01-06 | $57.39 | $58.76 | $57.03 | $57.61 | $57.61 | 316,945 |
| 2025-01-03 | $55.51 | $58.29 | $55.51 | $57.50 | $57.50 | 323,932 |
| 2025-01-02 | $55.15 | $57.27 | $55.01 | $55.11 | $55.11 | 374,962 |
| 2024-12-31 | $55.35 | $55.64 | $54.41 | $54.91 | $54.91 | 351,817 |
| 2024-12-30 | $56.70 | $56.97 | $54.95 | $55.30 | $55.30 | 221,840 |
| 2024-12-27 | $57.02 | $57.44 | $55.17 | $57.33 | $57.33 | 241,039 |
| 2024-12-26 | $56.63 | $57.89 | $56.46 | $57.67 | $57.67 | 173,176 |
| 2024-12-24 | $57.46 | $58.00 | $56.50 | $57.31 | $57.31 | 102,145 |
| 2024-12-23 | $56.46 | $57.66 | $55.65 | $57.04 | $57.04 | 219,782 |
| 2024-12-20 | $54.40 | $57.22 | $54.32 | $56.50 | $56.50 | 720,650 |
| 2024-12-19 | $56.69 | $57.52 | $54.17 | $54.95 | $54.95 | 672,162 |
| 2024-12-18 | $57.07 | $58.86 | $55.71 | $56.25 | $56.25 | 480,637 |
| 2024-12-17 | $56.49 | $59.47 | $56.05 | $56.69 | $56.69 | 368,935 |
| 2024-12-16 | $57.36 | $58.51 | $56.26 | $56.46 | $56.46 | 290,126 |
| 2024-12-13 | $57.01 | $57.64 | $55.93 | $57.47 | $57.47 | 326,531 |
| 2024-12-12 | $57.80 | $58.99 | $56.81 | $57.01 | $57.01 | 279,238 |
| 2024-12-11 | $58.03 | $59.95 | $57.83 | $57.92 | $57.92 | 297,476 |
| 2024-12-10 | $56.47 | $58.80 | $56.39 | $57.56 | $57.56 | 339,893 |
| 2024-12-09 | $56.70 | $57.43 | $55.22 | $56.36 | $56.36 | 293,652 |
| 2024-12-06 | $56.80 | $57.18 | $55.44 | $56.37 | $56.37 | 374,358 |
| 2024-12-05 | $57.64 | $58.56 | $56.40 | $56.52 | $56.52 | 195,213 |
| 2024-12-04 | $58.38 | $59.85 | $57.03 | $58.15 | $58.15 | 325,340 |
| 2024-12-03 | $58.84 | $59.42 | $56.90 | $58.24 | $58.24 | 420,216 |
| 2024-12-02 | $57.95 | $59.41 | $57.80 | $58.74 | $58.74 | 376,919 |
| 2024-11-29 | $57.96 | $58.50 | $57.41 | $58.14 | $58.14 | 228,721 |
| 2024-11-27 | $59.34 | $59.83 | $57.30 | $57.76 | $57.76 | 328,045 |
| 2024-11-26 | $58.40 | $58.81 | $56.00 | $58.75 | $58.75 | 349,653 |
| 2024-11-25 | $60.39 | $61.49 | $58.18 | $58.62 | $58.62 | 610,689 |
| 2024-11-22 | $56.70 | $60.16 | $56.52 | $59.11 | $59.11 | 603,449 |
| 2024-11-21 | $57.63 | $58.49 | $56.19 | $56.71 | $56.71 | 560,324 |
| 2024-11-20 | $55.83 | $57.34 | $55.33 | $57.26 | $57.26 | 335,726 |
| 2024-11-19 | $52.68 | $56.20 | $52.52 | $55.83 | $55.83 | 346,344 |
| 2024-11-18 | $52.25 | $53.78 | $51.53 | $52.89 | $52.89 | 388,012 |
| 2024-11-15 | $53.05 | $53.47 | $51.85 | $52.48 | $52.48 | 410,586 |
| 2024-11-14 | $55.63 | $55.71 | $52.65 | $52.74 | $52.74 | 415,968 |
| 2024-11-13 | $56.11 | $57.05 | $54.70 | $55.47 | $55.47 | 503,064 |
| 2024-11-12 | $56.11 | $57.81 | $55.75 | $55.89 | $55.89 | 562,377 |
| 2024-11-11 | $54.50 | $57.35 | $54.05 | $56.78 | $56.78 | 596,244 |
| 2024-11-08 | $49.54 | $54.47 | $49.54 | $54.00 | $54.00 | 645,360 |
| 2024-11-07 | $49.23 | $50.76 | $46.00 | $50.03 | $50.03 | 578,177 |
| 2024-11-06 | $47.35 | $48.77 | $46.20 | $48.04 | $48.04 | 806,127 |
| 2024-11-05 | $44.32 | $45.66 | $43.81 | $44.75 | $44.75 | 523,796 |
| 2024-11-04 | $44.03 | $44.66 | $43.53 | $44.37 | $44.37 | 290,629 |
| 2024-11-01 | $44.39 | $45.28 | $43.60 | $43.99 | $43.99 | 299,660 |
| 2024-10-31 | $45.54 | $45.61 | $43.60 | $44.04 | $44.04 | 254,450 |
| 2024-10-30 | $45.52 | $46.56 | $44.95 | $45.54 | $45.54 | 323,861 |
| 2024-10-29 | $45.30 | $45.89 | $44.67 | $45.83 | $45.83 | 277,843 |
| 2024-10-28 | $44.01 | $45.96 | $43.75 | $45.66 | $45.66 | 392,122 |
| 2024-10-25 | $43.11 | $44.49 | $42.77 | $43.75 | $43.75 | 723,693 |
| 2024-10-24 | $42.47 | $43.11 | $42.02 | $42.87 | $42.87 | 343,497 |
| 2024-10-23 | $41.52 | $42.31 | $41.34 | $42.28 | $42.28 | 323,694 |
| 2024-10-22 | $40.89 | $41.95 | $40.52 | $41.83 | $41.83 | 270,902 |
| 2024-10-21 | $41.30 | $42.28 | $40.78 | $41.18 | $41.18 | 347,310 |
| 2024-10-18 | $40.76 | $41.82 | $40.70 | $41.66 | $41.66 | 250,030 |
| 2024-10-17 | $41.26 | $41.26 | $39.75 | $40.67 | $40.67 | 350,593 |
| 2024-10-16 | $42.17 | $42.17 | $40.81 | $41.27 | $41.27 | 228,215 |
| 2024-10-15 | $42.06 | $42.81 | $41.77 | $41.95 | $41.95 | 250,110 |
| 2024-10-14 | $41.59 | $42.20 | $41.33 | $42.09 | $42.09 | 202,967 |
| 2024-10-11 | $40.00 | $41.84 | $39.80 | $41.69 | $41.69 | 335,241 |
| 2024-10-10 | $40.26 | $40.49 | $39.12 | $40.09 | $40.09 | 450,993 |
| 2024-10-09 | $41.27 | $41.94 | $40.70 | $40.95 | $40.95 | 211,642 |
| 2024-10-08 | $41.26 | $41.50 | $40.85 | $41.35 | $41.35 | 212,451 |
| 2024-10-07 | $43.05 | $43.25 | $40.62 | $41.06 | $41.06 | 351,860 |
| 2024-10-04 | $42.04 | $43.58 | $41.86 | $43.36 | $43.36 | 289,294 |
| 2024-10-03 | $40.83 | $41.67 | $40.46 | $41.35 | $41.35 | 335,260 |
| 2024-10-02 | $39.86 | $40.77 | $39.64 | $40.70 | $40.70 | 342,928 |
| 2024-10-01 | $41.90 | $42.08 | $39.66 | $40.05 | $40.05 | 563,397 |
| 2024-09-30 | $42.89 | $43.70 | $42.13 | $42.25 | $42.25 | 417,200 |
| 2024-09-27 | $44.53 | $44.61 | $42.99 | $43.19 | $43.19 | 334,787 |
| 2024-09-26 | $44.76 | $45.14 | $43.86 | $44.07 | $44.07 | 290,907 |
| 2024-09-25 | $44.85 | $44.85 | $43.86 | $44.20 | $44.20 | 278,499 |
| 2024-09-24 | $46.60 | $46.60 | $44.31 | $44.74 | $44.74 | 347,979 |
| 2024-09-23 | $47.00 | $47.00 | $45.66 | $46.37 | $46.37 | 344,287 |
| 2024-09-20 | $48.21 | $48.41 | $46.44 | $46.57 | $46.57 | 1,064,813 |
| 2024-09-19 | $47.83 | $50.00 | $47.36 | $48.03 | $48.03 | 627,719 |
| 2024-09-18 | $44.56 | $47.47 | $44.55 | $46.35 | $46.35 | 363,649 |
| 2024-09-17 | $44.82 | $45.31 | $44.28 | $44.32 | $44.32 | 411,060 |
| 2024-09-16 | $45.90 | $46.35 | $44.32 | $44.72 | $44.72 | 396,603 |
| 2024-09-13 | $44.92 | $46.73 | $44.80 | $45.87 | $45.87 | 329,593 |
| 2024-09-12 | $44.08 | $44.30 | $43.47 | $44.27 | $44.27 | 373,922 |
| 2024-09-11 | $43.29 | $44.10 | $42.29 | $43.70 | $43.70 | 383,551 |
| 2024-09-10 | $43.91 | $44.16 | $42.94 | $43.60 | $43.60 | 367,225 |
| 2024-09-09 | $45.33 | $45.59 | $43.85 | $43.89 | $43.89 | 393,739 |
| 2024-09-06 | $47.08 | $47.40 | $44.91 | $45.22 | $45.22 | 189,152 |
| 2024-09-05 | $47.85 | $47.88 | $46.47 | $47.10 | $47.10 | 191,653 |
| 2024-09-04 | $48.99 | $49.62 | $47.83 | $47.97 | $47.97 | 225,385 |
| 2024-09-03 | $51.22 | $51.78 | $48.74 | $49.04 | $49.04 | 432,887 |
| 2024-08-30 | $51.78 | $52.34 | $50.89 | $51.65 | $51.65 | 277,841 |
| 2024-08-29 | $53.12 | $53.74 | $51.43 | $51.55 | $51.55 | 277,272 |
| 2024-08-28 | $53.56 | $53.56 | $51.58 | $52.57 | $52.57 | 196,712 |
| 2024-08-27 | $49.85 | $54.10 | $49.71 | $53.56 | $53.56 | 517,221 |
| 2024-08-26 | $50.13 | $50.36 | $49.31 | $49.94 | $49.94 | 410,798 |
| 2024-08-23 | $47.86 | $49.68 | $47.58 | $49.29 | $49.29 | 195,430 |
| 2024-08-22 | $48.46 | $48.46 | $47.44 | $47.50 | $47.50 | 120,262 |
| 2024-08-21 | $47.59 | $48.11 | $46.54 | $48.09 | $48.09 | 144,110 |
| 2024-08-20 | $47.29 | $47.77 | $46.68 | $47.12 | $47.12 | 206,187 |
| 2024-08-19 | $46.35 | $47.34 | $45.50 | $47.32 | $47.32 | 297,606 |
| 2024-08-16 | $46.04 | $47.18 | $45.71 | $46.28 | $46.28 | 239,139 |
| 2024-08-15 | $45.85 | $46.91 | $45.24 | $46.14 | $46.14 | 269,871 |
| 2024-08-14 | $46.18 | $46.18 | $44.78 | $45.31 | $45.31 | 255,405 |
| 2024-08-13 | $45.80 | $46.35 | $45.00 | $45.98 | $45.98 | 289,191 |
| 2024-08-12 | $45.36 | $46.00 | $45.00 | $45.45 | $45.45 | 270,859 |
| 2024-08-09 | $46.82 | $47.26 | $45.57 | $45.60 | $45.60 | 226,491 |
| 2024-08-08 | $45.87 | $46.27 | $45.10 | $46.25 | $46.25 | 259,665 |
| 2024-08-07 | $47.69 | $47.69 | $45.00 | $45.31 | $45.31 | 444,336 |
| 2024-08-06 | $46.05 | $47.32 | $45.84 | $46.75 | $46.75 | 279,914 |
| 2024-08-05 | $45.50 | $47.41 | $45.45 | $45.86 | $45.86 | 444,459 |
| 2024-08-02 | $46.97 | $47.88 | $45.51 | $47.62 | $47.62 | 360,085 |
| 2024-08-01 | $48.53 | $49.78 | $43.48 | $47.52 | $47.52 | 1,149,362 |
| 2024-07-31 | $51.51 | $51.95 | $50.23 | $50.52 | $50.52 | 507,676 |
| 2024-07-30 | $52.06 | $52.95 | $50.64 | $51.28 | $51.28 | 221,616 |
| 2024-07-29 | $52.56 | $52.56 | $50.61 | $51.48 | $51.48 | 294,429 |
| 2024-07-26 | $52.55 | $52.90 | $51.39 | $52.32 | $52.32 | 252,450 |
| 2024-07-25 | $52.82 | $54.09 | $51.61 | $51.70 | $51.70 | 284,027 |
| 2024-07-24 | $52.38 | $53.85 | $52.02 | $52.39 | $52.39 | 269,600 |
| 2024-07-23 | $51.43 | $53.44 | $51.27 | $52.90 | $52.90 | 284,794 |
| 2024-07-22 | $50.03 | $51.82 | $49.27 | $51.58 | $51.58 | 271,251 |
| 2024-07-19 | $51.58 | $51.93 | $49.29 | $50.11 | $50.11 | 364,584 |
| 2024-07-18 | $51.43 | $52.29 | $50.80 | $51.23 | $51.23 | 259,632 |
| 2024-07-17 | $51.62 | $53.14 | $50.87 | $51.72 | $51.72 | 528,968 |
| 2024-07-16 | $50.66 | $52.71 | $49.59 | $52.22 | $52.22 | 437,267 |
| 2024-07-15 | $48.63 | $50.27 | $48.33 | $49.85 | $49.85 | 290,132 |
| 2024-07-12 | $49.61 | $50.26 | $48.07 | $48.50 | $48.50 | 278,190 |
| 2024-07-11 | $46.72 | $49.73 | $46.01 | $49.41 | $49.41 | 388,738 |
| 2024-07-10 | $46.25 | $46.50 | $44.68 | $45.45 | $45.45 | 200,581 |
| 2024-07-09 | $46.85 | $46.93 | $45.20 | $46.05 | $46.05 | 211,610 |
| 2024-07-08 | $47.23 | $48.05 | $46.83 | $46.94 | $46.94 | 373,031 |
| 2024-07-05 | $44.98 | $46.88 | $44.68 | $46.68 | $46.68 | 332,283 |
| 2024-07-03 | $45.30 | $45.30 | $44.38 | $44.91 | $44.91 | 125,873 |
| 2024-07-02 | $44.99 | $45.48 | $44.45 | $45.07 | $45.07 | 202,565 |
| 2024-07-01 | $45.83 | $46.10 | $44.56 | $45.03 | $45.03 | 240,921 |
| 2024-06-28 | $47.22 | $47.66 | $45.40 | $45.88 | $45.88 | 604,246 |
| 2024-06-27 | $46.00 | $48.01 | $45.81 | $46.91 | $46.91 | 330,697 |
| 2024-06-26 | $44.64 | $45.83 | $43.99 | $45.76 | $45.76 | 261,646 |
| 2024-06-25 | $46.11 | $46.60 | $44.23 | $44.89 | $44.89 | 293,215 |
| 2024-06-24 | $44.88 | $46.79 | $44.22 | $46.19 | $46.19 | 473,160 |
| 2024-06-21 | $45.14 | $45.39 | $44.05 | $45.00 | $45.00 | 1,723,357 |
| 2024-06-20 | $44.12 | $45.83 | $43.71 | $44.66 | $44.66 | 513,922 |
| 2024-06-18 | $41.92 | $43.49 | $41.66 | $43.37 | $43.37 | 361,690 |
| 2024-06-17 | $42.00 | $42.54 | $41.16 | $41.71 | $41.71 | 504,565 |
| 2024-06-14 | $42.76 | $43.19 | $41.51 | $42.29 | $42.29 | 386,831 |
| 2024-06-13 | $43.53 | $44.16 | $42.52 | $43.35 | $43.35 | 352,061 |
| 2024-06-12 | $44.73 | $45.14 | $43.12 | $43.52 | $43.52 | 539,524 |
| 2024-06-11 | $43.23 | $43.64 | $41.76 | $43.31 | $43.31 | 528,912 |
| 2024-06-10 | $43.51 | $44.06 | $42.55 | $43.53 | $43.53 | 440,020 |
| 2024-06-07 | $45.45 | $45.93 | $44.32 | $44.38 | $44.38 | 295,380 |
| 2024-06-06 | $46.43 | $47.18 | $45.62 | $45.81 | $45.81 | 242,227 |
| 2024-06-05 | $46.18 | $47.60 | $45.93 | $46.85 | $46.85 | 207,576 |
| 2024-06-04 | $46.22 | $47.82 | $45.87 | $45.97 | $45.97 | 311,843 |
| 2024-06-03 | $48.74 | $49.03 | $45.96 | $46.35 | $46.35 | 357,802 |
| 2024-05-31 | $48.64 | $49.09 | $46.96 | $47.70 | $47.70 | 200,341 |
| 2024-05-30 | $46.78 | $48.36 | $46.49 | $48.18 | $48.18 | 370,045 |
| 2024-05-29 | $47.10 | $48.00 | $46.52 | $46.74 | $46.74 | 335,012 |
| 2024-05-28 | $48.44 | $48.88 | $47.30 | $47.97 | $47.97 | 270,325 |
| 2024-05-24 | $48.33 | $48.49 | $47.51 | $48.23 | $48.23 | 252,960 |
| 2024-05-23 | $50.50 | $51.22 | $47.96 | $47.99 | $47.99 | 430,075 |
| 2024-05-22 | $51.22 | $51.45 | $49.94 | $50.33 | $50.33 | 400,020 |
| 2024-05-21 | $51.08 | $51.96 | $50.46 | $51.53 | $51.53 | 418,109 |
| 2024-05-20 | $48.26 | $51.18 | $48.23 | $51.13 | $51.13 | 291,544 |
| 2024-05-17 | $47.79 | $48.54 | $47.09 | $48.35 | $48.35 | 338,754 |
| 2024-05-16 | $49.20 | $49.20 | $47.27 | $47.61 | $47.61 | 376,569 |
| 2024-05-15 | $49.32 | $50.27 | $49.07 | $49.41 | $49.41 | 445,716 |
| 2024-05-14 | $49.00 | $49.00 | $48.02 | $48.53 | $48.53 | 229,265 |
| 2024-05-13 | $48.26 | $49.45 | $48.23 | $48.52 | $48.52 | 294,372 |
| 2024-05-10 | $48.46 | $49.02 | $47.64 | $48.10 | $48.10 | 315,714 |
| 2024-05-09 | $47.83 | $48.98 | $46.92 | $48.65 | $48.65 | 318,999 |
| 2024-05-08 | $46.00 | $48.46 | $45.47 | $47.69 | $47.69 | 654,605 |
| 2024-05-07 | $47.24 | $49.85 | $47.00 | $49.52 | $49.52 | 505,447 |
| 2024-05-06 | $48.00 | $48.41 | $46.75 | $46.94 | $46.94 | 494,551 |
| 2024-05-03 | $48.87 | $49.00 | $47.56 | $47.83 | $47.83 | 345,262 |
| 2024-05-02 | $47.32 | $48.25 | $47.01 | $47.88 | $47.88 | 344,066 |
| 2024-05-01 | $46.04 | $48.65 | $45.46 | $47.08 | $47.08 | 471,942 |
| 2024-04-30 | $46.04 | $46.43 | $45.51 | $45.87 | $45.87 | 321,674 |
| 2024-04-29 | $46.44 | $47.15 | $46.21 | $46.67 | $46.67 | 248,823 |
| 2024-04-26 | $45.66 | $46.35 | $45.40 | $46.05 | $46.05 | 284,638 |
| 2024-04-25 | $45.49 | $45.76 | $44.50 | $45.45 | $45.45 | 258,210 |
| 2024-04-24 | $46.51 | $46.87 | $46.04 | $46.11 | $46.11 | 199,486 |
| 2024-04-23 | $45.59 | $47.14 | $45.43 | $46.42 | $46.42 | 362,327 |
| 2024-04-22 | $44.16 | $45.72 | $43.88 | $45.38 | $45.38 | 300,916 |
| 2024-04-19 | $43.67 | $44.50 | $42.38 | $43.74 | $43.74 | 522,006 |
| 2024-04-18 | $46.06 | $46.56 | $43.69 | $43.86 | $43.86 | 426,930 |
| 2024-04-17 | $47.94 | $47.94 | $45.98 | $46.26 | $46.26 | 319,426 |
| 2024-04-16 | $48.16 | $48.61 | $46.88 | $47.52 | $47.52 | 245,185 |
| 2024-04-15 | $48.41 | $49.24 | $47.90 | $48.70 | $48.70 | 352,368 |
| 2024-04-12 | $48.64 | $48.93 | $46.94 | $47.90 | $47.90 | 301,434 |
| 2024-04-11 | $49.49 | $49.79 | $48.46 | $48.72 | $48.72 | 222,146 |
| 2024-04-10 | $48.84 | $49.78 | $48.38 | $49.18 | $49.18 | 363,913 |
| 2024-04-09 | $50.29 | $50.41 | $48.93 | $50.34 | $50.34 | 310,429 |
| 2024-04-08 | $51.44 | $51.44 | $50.17 | $50.23 | $50.23 | 262,750 |
| 2024-04-05 | $50.08 | $51.71 | $49.61 | $51.07 | $51.07 | 321,181 |
| 2024-04-04 | $51.47 | $51.84 | $50.27 | $50.42 | $50.42 | 280,334 |
| 2024-04-03 | $50.96 | $52.19 | $50.27 | $51.33 | $51.33 | 455,020 |
| 2024-04-02 | $52.50 | $52.50 | $51.23 | $51.26 | $51.26 | 603,328 |
| 2024-04-01 | $52.60 | $53.05 | $51.57 | $52.90 | $52.90 | 480,542 |
| 2024-03-28 | $52.44 | $52.50 | $51.50 | $52.02 | $52.02 | 473,847 |
| 2024-03-27 | $50.25 | $52.43 | $50.25 | $52.33 | $52.33 | 576,962 |
| 2024-03-26 | $48.13 | $49.82 | $48.13 | $49.56 | $49.56 | 758,196 |
| 2024-03-25 | $47.06 | $48.34 | $46.99 | $47.94 | $47.94 | 767,149 |
| 2024-03-22 | $46.90 | $47.28 | $45.59 | $46.90 | $46.90 | 840,501 |
| 2024-03-21 | $46.00 | $46.93 | $45.82 | $46.69 | $46.69 | 743,356 |
| 2024-03-20 | $45.27 | $46.00 | $44.45 | $45.75 | $45.75 | 390,347 |
| 2024-03-19 | $44.15 | $45.69 | $44.15 | $45.63 | $45.63 | 302,028 |
| 2024-03-18 | $44.20 | $44.63 | $43.48 | $44.19 | $44.19 | 408,016 |
| 2024-03-15 | $43.98 | $44.94 | $43.98 | $44.26 | $44.26 | 1,161,878 |
| 2024-03-14 | $44.05 | $44.64 | $43.68 | $44.21 | $44.21 | 411,227 |
| 2024-03-13 | $44.42 | $45.09 | $44.17 | $44.51 | $44.51 | 275,683 |
| 2024-03-12 | $44.24 | $45.05 | $44.24 | $44.40 | $44.40 | 315,900 |
| 2024-03-11 | $44.90 | $45.62 | $44.08 | $44.59 | $44.59 | 592,684 |
| 2024-03-08 | $45.31 | $46.10 | $44.75 | $45.20 | $45.20 | 287,955 |
| 2024-03-07 | $45.69 | $46.09 | $44.72 | $44.82 | $44.82 | 251,270 |
| 2024-03-06 | $44.87 | $45.71 | $44.23 | $45.18 | $45.18 | 345,758 |
| 2024-03-05 | $44.69 | $44.84 | $43.96 | $44.46 | $44.46 | 341,299 |
| 2024-03-04 | $44.89 | $45.22 | $44.32 | $44.77 | $44.77 | 394,454 |
| 2024-03-01 | $46.43 | $46.91 | $44.45 | $44.71 | $44.71 | 472,479 |
| 2024-02-29 | $49.23 | $49.90 | $43.87 | $45.68 | $45.68 | 910,943 |
| 2024-02-28 | $47.42 | $48.46 | $47.31 | $47.80 | $47.80 | 518,306 |
| 2024-02-27 | $48.24 | $48.79 | $47.96 | $48.00 | $48.00 | 403,835 |
| 2024-02-26 | $46.94 | $48.34 | $46.53 | $48.08 | $48.08 | 250,005 |
| 2024-02-23 | $48.26 | $48.61 | $47.20 | $47.32 | $47.32 | 284,291 |
| 2024-02-22 | $48.20 | $48.99 | $47.68 | $48.31 | $48.31 | 676,019 |
| 2024-02-21 | $49.11 | $49.60 | $47.41 | $48.13 | $48.13 | 616,683 |
| 2024-02-20 | $48.86 | $50.09 | $48.63 | $49.50 | $49.50 | 796,522 |
| 2024-02-16 | $48.93 | $49.91 | $48.61 | $49.20 | $49.20 | 397,004 |
| 2024-02-15 | $47.92 | $49.49 | $47.78 | $49.37 | $49.37 | 481,903 |
| 2024-02-14 | $46.84 | $47.90 | $46.20 | $47.56 | $47.56 | 280,211 |
| 2024-02-13 | $45.54 | $47.25 | $44.07 | $45.95 | $45.95 | 475,011 |
| 2024-02-12 | $46.75 | $47.45 | $45.90 | $47.42 | $47.42 | 402,304 |
| 2024-02-09 | $46.01 | $47.37 | $45.77 | $46.78 | $46.78 | 337,593 |
| 2024-02-08 | $44.19 | $45.96 | $44.01 | $45.85 | $45.85 | 357,264 |
| 2024-02-07 | $44.17 | $44.57 | $41.58 | $44.23 | $44.23 | 318,485 |
| 2024-02-06 | $43.15 | $44.43 | $43.11 | $44.16 | $44.16 | 347,907 |
| 2024-02-05 | $42.47 | $43.45 | $42.19 | $43.22 | $43.22 | 439,851 |
| 2024-02-02 | $43.01 | $43.61 | $42.49 | $42.89 | $42.89 | 293,344 |
| 2024-02-01 | $43.46 | $43.91 | $42.60 | $43.65 | $43.65 | 437,367 |
| 2024-01-31 | $43.97 | $44.31 | $42.62 | $42.98 | $42.98 | 350,258 |
| 2024-01-30 | $43.81 | $44.64 | $43.81 | $44.26 | $44.26 | 664,657 |
| 2024-01-29 | $43.01 | $44.59 | $42.42 | $44.56 | $44.56 | 467,283 |
| 2024-01-26 | $42.91 | $43.26 | $42.09 | $42.60 | $42.60 | 443,340 |
| 2024-01-25 | $43.41 | $44.35 | $42.22 | $42.60 | $42.60 | 806,863 |
| 2024-01-24 | $42.62 | $42.62 | $40.78 | $40.82 | $40.82 | 232,167 |
| 2024-01-23 | $42.37 | $42.51 | $41.01 | $42.25 | $42.25 | 794,452 |
| 2024-01-22 | $39.90 | $42.27 | $39.90 | $42.03 | $42.03 | 1,146,876 |
| 2024-01-19 | $39.56 | $39.73 | $38.69 | $39.67 | $39.67 | 298,380 |
| 2024-01-18 | $38.04 | $39.24 | $37.36 | $39.16 | $39.16 | 408,272 |
| 2024-01-17 | $38.75 | $39.06 | $37.35 | $37.83 | $37.83 | 341,239 |
| 2024-01-16 | $38.39 | $39.28 | $37.72 | $39.20 | $39.20 | 1,041,276 |
| 2024-01-12 | $37.91 | $38.49 | $37.16 | $38.24 | $38.24 | 1,311,306 |
| 2024-01-11 | $36.62 | $37.53 | $36.35 | $37.39 | $37.39 | 756,399 |
| 2024-01-10 | $37.20 | $37.54 | $35.78 | $37.33 | $37.33 | 694,095 |
| 2024-01-09 | $35.15 | $37.54 | $34.36 | $37.31 | $37.31 | 1,125,061 |
| 2024-01-08 | $32.44 | $34.82 | $32.31 | $34.79 | $34.79 | 817,897 |
| 2024-01-05 | $33.55 | $33.79 | $32.31 | $32.52 | $32.52 | 355,683 |
| 2024-01-04 | $34.17 | $34.76 | $33.85 | $34.00 | $34.00 | 3,610,240 |
| 2024-01-03 | $34.68 | $34.74 | $33.25 | $33.87 | $33.87 | 649,317 |
| 2024-01-02 | $35.12 | $36.58 | $34.45 | $34.88 | $34.88 | 279,070 |
| 2023-12-29 | $36.06 | $36.06 | $35.48 | $35.61 | $35.61 | 343,215 |
| 2023-12-28 | $35.35 | $36.20 | $35.17 | $36.02 | $36.02 | 244,022 |
| 2023-12-27 | $36.36 | $36.45 | $34.98 | $35.38 | $35.38 | 272,058 |
| 2023-12-26 | $35.00 | $36.60 | $34.81 | $36.31 | $36.31 | 245,985 |
| 2023-12-22 | $35.86 | $36.69 | $34.66 | $34.75 | $34.75 | 276,738 |
| 2023-12-21 | $34.59 | $35.66 | $34.59 | $35.50 | $35.50 | 275,765 |
| 2023-12-20 | $34.84 | $36.03 | $33.94 | $34.04 | $34.04 | 428,326 |
| 2023-12-19 | $34.68 | $35.18 | $34.00 | $34.85 | $34.85 | 726,464 |
| 2023-12-18 | $36.66 | $37.03 | $34.08 | $34.28 | $34.28 | 389,791 |
| 2023-12-15 | $37.34 | $37.87 | $36.00 | $36.81 | $36.81 | 1,350,029 |
| 2023-12-14 | $36.30 | $37.92 | $36.24 | $37.09 | $37.09 | 471,252 |
| 2023-12-13 | $34.21 | $35.61 | $33.27 | $35.59 | $35.59 | 401,088 |
| 2023-12-12 | $34.13 | $34.37 | $33.50 | $34.16 | $34.16 | 229,587 |
| 2023-12-11 | $33.76 | $34.28 | $33.50 | $34.21 | $34.21 | 257,366 |
| 2023-12-08 | $34.09 | $34.39 | $33.39 | $33.86 | $33.86 | 241,710 |
| 2023-12-07 | $33.70 | $34.30 | $33.10 | $34.24 | $34.24 | 325,744 |
| 2023-12-06 | $35.61 | $35.61 | $33.55 | $33.62 | $33.62 | 232,291 |
| 2023-12-05 | $35.80 | $35.80 | $34.52 | $35.09 | $35.09 | 237,992 |
| 2023-12-04 | $35.16 | $36.06 | $34.97 | $36.02 | $36.02 | 311,463 |
| 2023-12-01 | $35.60 | $35.96 | $35.03 | $35.62 | $35.62 | 239,916 |
| 2023-11-30 | $35.64 | $35.95 | $35.05 | $35.54 | $35.54 | 239,967 |
| 2023-11-29 | $35.38 | $36.32 | $35.13 | $35.27 | $35.27 | 243,525 |
| 2023-11-28 | $35.90 | $35.90 | $34.70 | $34.96 | $34.96 | 264,619 |
| 2023-11-27 | $35.51 | $36.43 | $34.77 | $36.00 | $36.00 | 403,237 |
| 2023-11-24 | $35.47 | $35.84 | $35.28 | $35.66 | $35.66 | 63,588 |
| 2023-11-22 | $36.31 | $36.53 | $35.20 | $35.49 | $35.49 | 161,793 |
| 2023-11-21 | $36.46 | $36.68 | $35.66 | $35.88 | $35.88 | 231,936 |
| 2023-11-20 | $36.27 | $36.71 | $35.98 | $36.67 | $36.67 | 687,686 |
| 2023-11-17 | $36.19 | $36.94 | $36.19 | $36.58 | $36.58 | 242,286 |
| 2023-11-16 | $35.89 | $35.92 | $34.94 | $35.58 | $35.58 | 206,762 |
| 2023-11-15 | $36.58 | $38.17 | $36.04 | $36.05 | $36.05 | 263,585 |
| 2023-11-14 | $35.80 | $36.91 | $35.69 | $36.75 | $36.75 | 526,873 |
| 2023-11-13 | $33.77 | $34.20 | $33.17 | $33.95 | $33.95 | 242,350 |
| 2023-11-10 | $32.85 | $34.25 | $32.68 | $33.91 | $33.91 | 319,694 |
| 2023-11-09 | $35.39 | $35.59 | $32.28 | $32.43 | $32.43 | 360,416 |
| 2023-11-08 | $33.94 | $36.99 | $33.51 | $35.27 | $35.27 | 414,853 |
| 2023-11-07 | $36.00 | $37.09 | $36.00 | $36.51 | $36.51 | 332,926 |
| 2023-11-06 | $36.51 | $37.60 | $35.73 | $36.15 | $36.15 | 239,018 |
| 2023-11-03 | $36.15 | $37.46 | $36.15 | $36.86 | $36.86 | 351,611 |
| 2023-11-02 | $35.41 | $36.77 | $35.37 | $35.53 | $35.53 | 285,973 |
| 2023-11-01 | $35.10 | $35.30 | $34.10 | $35.00 | $35.00 | 422,493 |
| 2023-10-31 | $34.19 | $35.39 | $34.09 | $35.18 | $35.18 | 266,573 |
| 2023-10-30 | $33.09 | $34.70 | $33.09 | $34.38 | $34.38 | 212,237 |
| 2023-10-27 | $34.48 | $34.94 | $32.51 | $32.82 | $32.82 | 407,582 |
| 2023-10-26 | $34.55 | $34.86 | $34.00 | $34.39 | $34.39 | 249,856 |
| 2023-10-25 | $34.81 | $35.26 | $34.30 | $34.34 | $34.34 | 296,237 |
| 2023-10-24 | $33.92 | $35.51 | $33.74 | $35.43 | $35.43 | 293,105 |
| 2023-10-23 | $33.48 | $34.41 | $33.40 | $33.52 | $33.52 | 294,589 |
| 2023-10-20 | $34.31 | $35.41 | $33.02 | $33.19 | $33.19 | 413,869 |
| 2023-10-19 | $34.78 | $34.78 | $33.55 | $34.09 | $34.09 | 359,832 |
| 2023-10-18 | $35.45 | $36.26 | $34.42 | $34.49 | $34.49 | 365,381 |
| 2023-10-17 | $33.55 | $36.34 | $33.24 | $35.67 | $35.67 | 477,200 |
| 2023-10-16 | $32.54 | $33.63 | $31.82 | $33.56 | $33.56 | 380,838 |
| 2023-10-13 | $30.71 | $31.64 | $30.18 | $31.56 | $31.56 | 270,966 |
| 2023-10-12 | $33.37 | $33.37 | $30.66 | $30.85 | $30.85 | 254,087 |
| 2023-10-11 | $34.70 | $35.15 | $33.47 | $33.53 | $33.53 | 272,520 |
| 2023-10-10 | $34.29 | $35.05 | $33.75 | $34.74 | $34.74 | 243,101 |
| 2023-10-09 | $33.79 | $35.00 | $33.57 | $34.36 | $34.36 | 259,234 |
| 2023-10-06 | $33.64 | $34.57 | $33.41 | $34.09 | $34.09 | 214,190 |
| 2023-10-05 | $33.85 | $34.13 | $33.23 | $34.04 | $34.04 | 404,719 |
| 2023-10-04 | $33.66 | $34.02 | $32.86 | $33.94 | $33.94 | 235,606 |
| 2023-10-03 | $33.12 | $34.30 | $32.79 | $33.69 | $33.69 | 333,133 |
| 2023-10-02 | $33.53 | $33.53 | $32.75 | $33.19 | $33.19 | 268,486 |
| 2023-09-29 | $34.39 | $34.39 | $33.12 | $33.52 | $33.52 | 397,815 |
| 2023-09-28 | $35.78 | $35.99 | $33.63 | $34.09 | $34.09 | 442,511 |
| 2023-09-27 | $33.86 | $35.60 | $33.86 | $35.52 | $35.52 | 369,935 |
| 2023-09-26 | $34.13 | $34.71 | $32.42 | $33.50 | $33.50 | 322,303 |
| 2023-09-25 | $33.86 | $34.08 | $32.99 | $34.00 | $34.00 | 233,063 |
| 2023-09-22 | $34.17 | $34.36 | $33.77 | $34.00 | $34.00 | 289,918 |
| 2023-09-21 | $33.26 | $34.51 | $32.80 | $34.19 | $34.19 | 468,222 |
| 2023-09-20 | $33.76 | $34.28 | $32.47 | $32.52 | $32.52 | 348,054 |
| 2023-09-19 | $33.96 | $34.05 | $33.11 | $33.67 | $33.67 | 170,595 |
| 2023-09-18 | $34.26 | $34.30 | $33.41 | $33.95 | $33.95 | 400,979 |
| 2023-09-15 | $35.72 | $35.94 | $34.08 | $34.29 | $34.29 | 838,316 |
| 2023-09-14 | $36.91 | $36.91 | $35.53 | $35.70 | $35.70 | 257,495 |
| 2023-09-13 | $36.55 | $37.77 | $36.55 | $36.72 | $36.72 | 456,195 |
| 2023-09-12 | $34.07 | $36.87 | $34.06 | $36.52 | $36.52 | 577,509 |
| 2023-09-11 | $32.80 | $34.25 | $32.78 | $34.06 | $34.06 | 265,606 |
| 2023-09-08 | $33.03 | $33.03 | $32.22 | $32.71 | $32.71 | 268,831 |
| 2023-09-07 | $33.38 | $33.83 | $32.32 | $32.89 | $32.89 | 269,673 |
| 2023-09-06 | $32.72 | $33.55 | $32.55 | $33.53 | $33.53 | 203,731 |
| 2023-09-05 | $33.58 | $33.58 | $32.19 | $32.56 | $32.56 | 527,919 |
| 2023-09-01 | $33.16 | $34.02 | $32.86 | $33.88 | $33.88 | 258,147 |
| 2023-08-31 | $32.49 | $33.24 | $32.49 | $32.83 | $32.83 | 215,665 |
| 2023-08-30 | $32.28 | $32.63 | $32.10 | $32.56 | $32.56 | 206,403 |
| 2023-08-29 | $32.13 | $32.58 | $32.13 | $32.28 | $32.28 | 230,490 |
| 2023-08-28 | $32.58 | $33.17 | $31.79 | $32.06 | $32.06 | 253,942 |
| 2023-08-25 | $32.50 | $32.99 | $32.20 | $32.48 | $32.48 | 153,188 |
| 2023-08-24 | $32.88 | $32.97 | $32.18 | $32.35 | $32.35 | 234,424 |
| 2023-08-23 | $32.99 | $33.72 | $32.89 | $32.92 | $32.92 | 167,232 |
| 2023-08-22 | $32.43 | $32.73 | $32.26 | $32.71 | $32.71 | 195,234 |
| 2023-08-21 | $32.61 | $32.62 | $32.05 | $32.38 | $32.38 | 295,246 |
| 2023-08-18 | $31.89 | $32.96 | $31.89 | $32.63 | $32.63 | 277,458 |
| 2023-08-17 | $32.21 | $32.24 | $31.85 | $32.20 | $32.20 | 360,923 |
| 2023-08-16 | $32.05 | $32.70 | $31.85 | $32.22 | $32.22 | 378,322 |
| 2023-08-15 | $32.14 | $32.31 | $31.75 | $32.04 | $32.04 | 183,797 |
| 2023-08-14 | $31.47 | $32.32 | $31.22 | $32.15 | $32.15 | 264,224 |
| 2023-08-11 | $31.74 | $32.07 | $31.46 | $31.69 | $31.69 | 282,856 |
| 2023-08-10 | $32.16 | $33.25 | $31.68 | $31.87 | $31.87 | 655,532 |
| 2023-08-09 | $32.80 | $33.12 | $31.54 | $32.16 | $32.16 | 458,496 |
| 2023-08-08 | $33.22 | $34.33 | $32.80 | $32.80 | $32.80 | 721,174 |
| 2023-08-07 | $31.80 | $32.33 | $31.51 | $31.90 | $31.90 | 660,666 |
| 2023-08-04 | $31.91 | $32.65 | $31.85 | $32.00 | $32.00 | 466,825 |
| 2023-08-03 | $34.95 | $35.15 | $31.54 | $31.98 | $31.98 | 604,933 |
| 2023-08-02 | $35.04 | $35.29 | $33.47 | $34.63 | $34.63 | 632,518 |
| 2023-08-01 | $35.60 | $35.88 | $34.75 | $35.12 | $35.12 | 787,605 |
| 2023-07-31 | $37.61 | $37.85 | $35.47 | $35.92 | $35.92 | 380,116 |
| 2023-07-28 | $37.89 | $38.49 | $37.71 | $37.78 | $37.78 | 296,296 |
| 2023-07-27 | $38.22 | $38.44 | $37.14 | $37.52 | $37.52 | 466,313 |
| 2023-07-26 | $37.47 | $38.08 | $37.47 | $37.80 | $37.80 | 504,904 |
| 2023-07-25 | $38.22 | $38.66 | $37.32 | $37.40 | $37.40 | 389,385 |
| 2023-07-24 | $38.79 | $39.31 | $38.08 | $38.39 | $38.39 | 279,438 |
| 2023-07-21 | $38.70 | $39.24 | $38.50 | $38.72 | $38.72 | 231,677 |
| 2023-07-20 | $39.24 | $39.24 | $38.20 | $38.29 | $38.29 | 251,783 |
| 2023-07-19 | $39.06 | $39.90 | $39.06 | $39.25 | $39.25 | 262,557 |
| 2023-07-18 | $38.78 | $39.23 | $38.60 | $38.87 | $38.87 | 432,278 |
| 2023-07-17 | $38.98 | $39.33 | $38.18 | $38.78 | $38.78 | 330,127 |
| 2023-07-14 | $38.84 | $39.26 | $38.05 | $39.02 | $39.02 | 272,627 |
| 2023-07-13 | $38.15 | $39.41 | $38.00 | $38.91 | $38.91 | 359,316 |
| 2023-07-12 | $37.07 | $38.40 | $36.81 | $38.08 | $38.08 | 402,003 |
| 2023-07-11 | $36.95 | $37.46 | $35.66 | $36.66 | $36.66 | 204,038 |
| 2023-07-10 | $35.76 | $37.14 | $35.67 | $36.94 | $36.94 | 271,241 |
| 2023-07-07 | $36.99 | $37.45 | $35.46 | $35.74 | $35.74 | 362,463 |
| 2023-07-06 | $35.97 | $37.03 | $35.62 | $36.71 | $36.71 | 265,163 |
| 2023-07-05 | $37.22 | $37.22 | $35.67 | $36.26 | $36.26 | 497,850 |
| 2023-07-03 | $37.39 | $37.52 | $36.73 | $37.41 | $37.41 | 139,722 |
| 2023-06-30 | $38.85 | $38.98 | $37.48 | $37.57 | $37.57 | 316,690 |
| 2023-06-29 | $36.85 | $38.59 | $36.66 | $38.37 | $38.37 | 390,325 |
| 2023-06-28 | $37.30 | $37.35 | $36.13 | $36.71 | $36.71 | 299,671 |
| 2023-06-27 | $36.42 | $37.72 | $35.58 | $37.36 | $37.36 | 689,231 |
| 2023-06-26 | $36.44 | $36.96 | $35.96 | $36.50 | $36.50 | 310,375 |
| 2023-06-23 | $35.31 | $36.69 | $35.28 | $36.48 | $36.48 | 774,946 |
| 2023-06-22 | $34.63 | $36.29 | $34.14 | $35.83 | $35.83 | 504,812 |
| 2023-06-21 | $33.56 | $34.90 | $33.48 | $34.67 | $34.67 | 316,488 |
| 2023-06-20 | $33.50 | $34.17 | $33.07 | $33.76 | $33.76 | 282,564 |
| 2023-06-16 | $34.78 | $34.78 | $33.38 | $33.67 | $33.67 | 1,131,727 |
| 2023-06-15 | $33.57 | $34.40 | $33.22 | $34.33 | $34.33 | 321,167 |
| 2023-06-14 | $34.22 | $34.81 | $33.32 | $33.66 | $33.66 | 333,889 |
| 2023-06-13 | $34.14 | $34.59 | $33.72 | $34.18 | $34.18 | 415,346 |
| 2023-06-12 | $35.21 | $35.21 | $33.90 | $34.14 | $34.14 | 310,809 |
| 2023-06-09 | $33.85 | $35.78 | $33.65 | $34.96 | $34.96 | 386,333 |
| 2023-06-08 | $34.36 | $34.54 | $33.71 | $33.85 | $33.85 | 216,435 |
| 2023-06-07 | $34.08 | $35.05 | $33.84 | $34.55 | $34.55 | 355,777 |
| 2023-06-06 | $33.00 | $34.33 | $32.56 | $34.08 | $34.08 | 269,567 |
| 2023-06-05 | $32.50 | $33.05 | $31.90 | $32.90 | $32.90 | 259,765 |
| 2023-06-02 | $33.05 | $33.34 | $32.49 | $32.93 | $32.93 | 252,762 |
| 2023-06-01 | $32.13 | $32.74 | $31.65 | $32.66 | $32.66 | 200,511 |
| 2023-05-31 | $32.90 | $33.48 | $31.66 | $32.12 | $32.12 | 438,912 |
| 2023-05-30 | $33.61 | $34.10 | $32.70 | $32.94 | $32.94 | 185,425 |
| 2023-05-26 | $32.78 | $33.70 | $32.78 | $33.55 | $33.55 | 185,701 |
| 2023-05-25 | $34.48 | $34.48 | $32.08 | $33.07 | $33.07 | 371,577 |
| 2023-05-24 | $34.90 | $34.90 | $33.04 | $34.41 | $34.41 | 258,338 |
| 2023-05-23 | $34.46 | $35.73 | $34.46 | $35.17 | $35.17 | 356,633 |
| 2023-05-22 | $32.62 | $34.55 | $32.62 | $34.52 | $34.52 | 276,121 |
| 2023-05-19 | $33.39 | $33.41 | $32.45 | $32.51 | $32.51 | 185,817 |
| 2023-05-18 | $32.79 | $33.33 | $32.33 | $32.95 | $32.95 | 206,283 |
| 2023-05-17 | $33.18 | $33.20 | $32.42 | $32.86 | $32.86 | 248,775 |
| 2023-05-16 | $33.22 | $33.22 | $32.59 | $33.06 | $33.06 | 198,440 |
| 2023-05-15 | $32.92 | $34.35 | $32.55 | $33.75 | $33.75 | 264,258 |
| 2023-05-12 | $33.07 | $33.19 | $32.16 | $32.79 | $32.79 | 214,034 |
| 2023-05-11 | $34.44 | $34.47 | $32.94 | $33.00 | $33.00 | 360,789 |
| 2023-05-10 | $33.73 | $35.46 | $32.82 | $34.19 | $34.19 | 448,651 |
| 2023-05-09 | $32.72 | $33.22 | $32.06 | $32.84 | $32.84 | 295,238 |
| 2023-05-08 | $33.00 | $33.49 | $30.40 | $33.00 | $33.00 | 335,730 |
| 2023-05-05 | $32.97 | $33.73 | $32.77 | $33.04 | $33.04 | 271,082 |
| 2023-05-04 | $31.97 | $32.96 | $31.43 | $32.66 | $32.66 | 262,802 |
| 2023-05-03 | $31.51 | $32.93 | $31.33 | $32.12 | $32.12 | 362,581 |
| 2023-05-02 | $32.12 | $32.29 | $30.98 | $31.33 | $31.33 | 351,879 |
| 2023-05-01 | $31.51 | $32.59 | $31.50 | $32.22 | $32.22 | 245,522 |
| 2023-04-28 | $30.70 | $31.58 | $30.57 | $31.51 | $31.51 | 193,042 |
| 2023-04-27 | $30.58 | $30.80 | $30.16 | $30.76 | $30.76 | 229,723 |
| 2023-04-26 | $29.70 | $30.64 | $29.70 | $30.56 | $30.56 | 265,884 |
| 2023-04-25 | $29.99 | $30.07 | $29.24 | $29.71 | $29.71 | 223,060 |
| 2023-04-24 | $30.71 | $30.97 | $30.06 | $30.19 | $30.19 | 165,184 |
| 2023-04-21 | $30.59 | $31.33 | $29.25 | $30.80 | $30.80 | 194,688 |
| 2023-04-20 | $31.11 | $31.23 | $30.34 | $30.57 | $30.57 | 234,313 |
| 2023-04-19 | $30.59 | $31.67 | $29.63 | $31.41 | $31.41 | 266,701 |
| 2023-04-18 | $30.91 | $30.99 | $30.38 | $30.78 | $30.78 | 165,404 |
| 2023-04-17 | $30.00 | $30.91 | $29.83 | $30.70 | $30.70 | 219,541 |
| 2023-04-14 | $30.87 | $31.12 | $29.82 | $29.83 | $29.83 | 187,555 |
| 2023-04-13 | $30.48 | $31.43 | $30.48 | $30.97 | $30.97 | 279,775 |
| 2023-04-12 | $31.06 | $31.17 | $30.16 | $30.24 | $30.24 | 136,497 |
| 2023-04-11 | $30.59 | $31.25 | $30.30 | $30.73 | $30.73 | 219,168 |
| 2023-04-10 | $29.99 | $31.07 | $29.53 | $30.50 | $30.50 | 439,943 |
| 2023-04-06 | $29.25 | $30.14 | $28.71 | $30.08 | $30.08 | 237,259 |
| 2023-04-05 | $28.77 | $29.23 | $28.41 | $29.00 | $29.00 | 214,665 |
| 2023-04-04 | $29.56 | $29.68 | $28.61 | $29.01 | $29.01 | 209,622 |
| 2023-04-03 | $29.10 | $29.67 | $28.73 | $29.43 | $29.43 | 214,768 |
| 2023-03-31 | $28.49 | $29.61 | $28.34 | $29.32 | $29.32 | 295,519 |
| 2023-03-30 | $28.94 | $29.23 | $28.02 | $28.23 | $28.23 | 211,823 |
| 2023-03-29 | $28.58 | $29.23 | $28.32 | $28.76 | $28.76 | 294,772 |
| 2023-03-28 | $28.98 | $29.17 | $28.13 | $28.16 | $28.16 | 210,017 |
| 2023-03-27 | $29.19 | $29.69 | $28.92 | $29.08 | $29.08 | 185,402 |
| 2023-03-24 | $28.51 | $29.02 | $28.04 | $28.97 | $28.97 | 193,423 |
| 2023-03-23 | $28.69 | $29.31 | $28.36 | $28.81 | $28.81 | 253,076 |
| 2023-03-22 | $30.27 | $30.48 | $28.25 | $28.29 | $28.29 | 300,044 |
| 2023-03-21 | $30.17 | $30.71 | $30.11 | $30.40 | $30.40 | 303,073 |
| 2023-03-20 | $29.64 | $30.76 | $29.48 | $29.94 | $29.94 | 239,871 |
| 2023-03-17 | $30.49 | $30.49 | $29.11 | $29.31 | $29.31 | 1,369,793 |
| 2023-03-16 | $30.49 | $31.29 | $30.15 | $30.91 | $30.91 | 247,872 |
| 2023-03-15 | $30.33 | $31.03 | $29.94 | $30.91 | $30.91 | 359,829 |
| 2023-03-14 | $30.52 | $31.12 | $29.95 | $30.83 | $30.83 | 360,945 |
| 2023-03-13 | $28.96 | $30.52 | $28.93 | $29.58 | $29.58 | 492,469 |
| 2023-03-10 | $29.49 | $29.49 | $27.92 | $29.40 | $29.40 | 575,062 |
| 2023-03-09 | $30.58 | $31.07 | $29.55 | $29.61 | $29.61 | 538,777 |
| 2023-03-08 | $30.56 | $31.14 | $30.15 | $30.48 | $30.48 | 713,882 |
| 2023-03-07 | $30.19 | $31.12 | $29.80 | $30.57 | $30.57 | 224,803 |
| 2023-03-06 | $31.39 | $31.61 | $29.75 | $30.03 | $30.03 | 345,251 |
| 2023-03-03 | $30.47 | $31.49 | $29.77 | $31.33 | $31.33 | 448,052 |
| 2023-03-02 | $29.32 | $30.45 | $29.32 | $30.23 | $30.23 | 318,288 |
| 2023-03-01 | $30.43 | $30.69 | $28.63 | $29.99 | $29.99 | 236,581 |
| 2023-02-28 | $30.47 | $30.91 | $28.91 | $30.41 | $30.41 | 416,067 |
| 2023-02-27 | $30.82 | $30.98 | $30.16 | $30.69 | $30.69 | 471,540 |
| 2023-02-24 | $30.41 | $30.87 | $29.74 | $30.50 | $30.50 | 303,610 |
| 2023-02-23 | $28.37 | $31.52 | $28.37 | $30.60 | $30.60 | 586,834 |
| 2023-02-22 | $28.36 | $28.72 | $28.00 | $28.52 | $28.52 | 465,917 |
| 2023-02-21 | $29.19 | $29.92 | $28.52 | $28.61 | $28.61 | 450,446 |
| 2023-02-17 | $28.88 | $29.92 | $28.68 | $29.82 | $29.82 | 302,503 |
| 2023-02-16 | $28.91 | $29.51 | $28.35 | $28.86 | $28.86 | 414,891 |
| 2023-02-15 | $29.60 | $29.93 | $28.95 | $29.53 | $29.53 | 205,468 |
| 2023-02-14 | $29.12 | $29.70 | $28.75 | $29.55 | $29.55 | 168,840 |
| 2023-02-13 | $28.96 | $29.49 | $28.53 | $29.30 | $29.30 | 213,631 |
| 2023-02-10 | $28.29 | $29.10 | $28.25 | $28.86 | $28.86 | 193,569 |
| 2023-02-09 | $29.68 | $29.77 | $28.10 | $28.34 | $28.34 | 302,257 |
| 2023-02-08 | $31.01 | $31.43 | $29.29 | $29.31 | $29.31 | 556,070 |
| 2023-02-07 | $30.40 | $31.37 | $29.00 | $31.14 | $31.14 | 292,064 |
| 2023-02-06 | $30.57 | $31.50 | $30.25 | $30.60 | $30.60 | 307,625 |
| 2023-02-03 | $30.63 | $31.73 | $30.46 | $31.06 | $31.06 | 388,739 |
| 2023-02-02 | $28.80 | $31.40 | $28.80 | $31.34 | $31.34 | 441,436 |
| 2023-02-01 | $27.43 | $28.71 | $27.29 | $28.37 | $28.37 | 284,894 |
| 2023-01-31 | $27.03 | $27.54 | $27.03 | $27.47 | $27.47 | 319,718 |
| 2023-01-30 | $28.08 | $28.45 | $26.88 | $27.03 | $27.03 | 233,203 |
| 2023-01-27 | $27.83 | $28.89 | $27.72 | $28.53 | $28.53 | 212,581 |
| 2023-01-26 | $28.15 | $28.40 | $27.51 | $27.85 | $27.85 | 228,301 |
| 2023-01-25 | $28.21 | $28.43 | $27.33 | $27.91 | $27.91 | 309,571 |
| 2023-01-24 | $28.93 | $29.41 | $28.44 | $28.65 | $28.65 | 379,020 |
| 2023-01-23 | $29.07 | $29.50 | $28.52 | $29.01 | $29.01 | 458,262 |
| 2023-01-20 | $28.88 | $29.30 | $28.40 | $28.98 | $28.98 | 340,672 |
| 2023-01-19 | $28.73 | $28.98 | $27.93 | $28.41 | $28.41 | 249,112 |
| 2023-01-18 | $29.50 | $30.00 | $28.72 | $29.01 | $29.01 | 282,767 |
| 2023-01-17 | $28.02 | $29.39 | $28.00 | $29.26 | $29.26 | 698,243 |
| 2023-01-13 | $29.02 | $30.13 | $28.05 | $28.21 | $28.21 | 500,727 |
| 2023-01-12 | $27.56 | $29.79 | $27.38 | $29.54 | $29.54 | 759,485 |
| 2023-01-11 | $27.73 | $28.06 | $26.90 | $27.62 | $27.62 | 625,873 |
| 2023-01-10 | $24.48 | $27.84 | $24.34 | $27.73 | $27.73 | 1,264,932 |
| 2023-01-09 | $24.05 | $24.81 | $23.61 | $23.85 | $23.85 | 337,405 |
| 2023-01-06 | $24.62 | $25.48 | $23.39 | $23.88 | $23.88 | 527,050 |
| 2023-01-05 | $25.15 | $25.32 | $24.42 | $24.47 | $24.47 | 374,320 |
| 2023-01-04 | $25.34 | $26.06 | $25.15 | $25.51 | $25.51 | 482,503 |
| 2023-01-03 | $26.60 | $26.90 | $24.62 | $25.13 | $25.13 | 716,634 |
| 2022-12-30 | $25.09 | $26.43 | $24.83 | $26.34 | $26.34 | 408,112 |
| 2022-12-29 | $24.59 | $27.50 | $23.42 | $25.46 | $25.46 | 967,649 |
| 2022-12-28 | $23.48 | $24.33 | $23.40 | $24.24 | $24.24 | 343,509 |
| 2022-12-27 | $23.83 | $23.97 | $23.29 | $23.54 | $23.54 | 606,064 |
| 2022-12-23 | $24.38 | $24.48 | $23.68 | $23.83 | $23.83 | 223,245 |
| 2022-12-22 | $24.36 | $24.63 | $23.48 | $24.42 | $24.42 | 429,053 |
| 2022-12-21 | $24.12 | $25.57 | $23.72 | $24.69 | $24.69 | 341,364 |
| 2022-12-20 | $22.89 | $24.25 | $22.76 | $23.86 | $23.86 | 357,893 |
| 2022-12-19 | $24.44 | $24.45 | $22.16 | $22.84 | $22.84 | 504,284 |
| 2022-12-16 | $23.59 | $24.84 | $22.68 | $24.56 | $24.56 | 1,422,829 |
| 2022-12-15 | $25.48 | $25.65 | $23.66 | $24.03 | $24.03 | 529,273 |
| 2022-12-14 | $24.55 | $26.27 | $24.29 | $25.77 | $25.77 | 648,733 |
| 2022-12-13 | $24.48 | $24.87 | $23.51 | $24.58 | $24.58 | 344,481 |
| 2022-12-12 | $23.01 | $23.73 | $22.76 | $23.59 | $23.59 | 749,565 |
| 2022-12-09 | $23.34 | $23.82 | $22.95 | $22.97 | $22.97 | 199,223 |
| 2022-12-08 | $23.07 | $23.78 | $22.61 | $23.45 | $23.45 | 213,502 |
| 2022-12-07 | $22.52 | $23.29 | $22.39 | $23.03 | $23.03 | 193,294 |
| 2022-12-06 | $22.82 | $22.90 | $22.34 | $22.65 | $22.65 | 272,019 |
| 2022-12-05 | $23.54 | $23.54 | $22.24 | $22.70 | $22.70 | 282,018 |
| 2022-12-02 | $22.82 | $24.24 | $22.21 | $23.85 | $23.85 | 273,898 |
| 2022-12-01 | $22.89 | $23.34 | $22.43 | $23.05 | $23.05 | 278,401 |
| 2022-11-30 | $21.80 | $22.95 | $21.21 | $22.83 | $22.83 | 467,155 |
| 2022-11-29 | $21.02 | $22.78 | $20.98 | $21.21 | $21.21 | 293,937 |
| 2022-11-28 | $21.34 | $21.74 | $20.72 | $21.09 | $21.09 | 290,191 |
| 2022-11-25 | $21.32 | $22.02 | $21.29 | $21.47 | $21.47 | 80,225 |
| 2022-11-23 | $21.43 | $22.00 | $21.12 | $21.44 | $21.44 | 210,943 |
| 2022-11-22 | $21.42 | $21.50 | $20.46 | $21.48 | $21.48 | 428,736 |
| 2022-11-21 | $21.16 | $21.63 | $20.93 | $21.30 | $21.30 | 224,751 |
| 2022-11-18 | $21.60 | $21.84 | $20.74 | $21.29 | $21.29 | 325,029 |
| 2022-11-17 | $22.13 | $22.21 | $20.40 | $21.07 | $21.07 | 466,312 |
| 2022-11-16 | $23.10 | $23.48 | $22.30 | $22.42 | $22.42 | 338,580 |
| 2022-11-15 | $23.69 | $23.96 | $22.58 | $23.28 | $23.28 | 756,159 |
| 2022-11-14 | $23.60 | $23.79 | $22.76 | $23.09 | $23.09 | 375,342 |
| 2022-11-11 | $21.99 | $24.60 | $21.99 | $23.80 | $23.80 | 627,560 |
| 2022-11-10 | $17.39 | $22.75 | $17.39 | $22.41 | $22.41 | 1,349,524 |
| 2022-11-09 | $20.90 | $21.38 | $17.30 | $17.65 | $17.65 | 1,923,593 |
| 2022-11-08 | $24.13 | $24.34 | $22.67 | $23.05 | $23.05 | 854,907 |
| 2022-11-07 | $24.70 | $25.09 | $23.82 | $24.06 | $24.06 | 342,343 |
| 2022-11-04 | $26.77 | $26.77 | $24.49 | $24.96 | $24.96 | 369,419 |
| 2022-11-03 | $26.17 | $26.78 | $25.85 | $26.52 | $26.52 | 376,334 |
| 2022-11-02 | $27.38 | $27.87 | $26.55 | $26.59 | $26.59 | 470,634 |
| 2022-11-01 | $27.14 | $27.62 | $26.88 | $27.37 | $27.37 | 261,616 |
| 2022-10-31 | $26.21 | $27.06 | $25.82 | $26.88 | $26.88 | 505,588 |
| 2022-10-28 | $25.89 | $26.41 | $25.53 | $26.35 | $26.35 | 571,247 |
| 2022-10-27 | $26.37 | $27.37 | $25.58 | $25.81 | $25.81 | 300,095 |
| 2022-10-26 | $25.32 | $27.55 | $25.25 | $26.32 | $26.32 | 382,331 |
| 2022-10-25 | $24.62 | $25.56 | $24.54 | $25.27 | $25.27 | 331,902 |
| 2022-10-24 | $24.84 | $24.86 | $24.00 | $24.46 | $24.46 | 191,486 |
| 2022-10-21 | $24.50 | $25.14 | $23.74 | $24.84 | $24.84 | 370,957 |
| 2022-10-20 | $24.29 | $24.92 | $24.06 | $24.34 | $24.34 | 247,577 |
| 2022-10-19 | $24.33 | $24.38 | $23.69 | $24.29 | $24.29 | 662,995 |
| 2022-10-18 | $25.49 | $25.49 | $24.15 | $24.90 | $24.90 | 340,917 |
| 2022-10-17 | $24.37 | $25.47 | $24.31 | $24.85 | $24.85 | 571,373 |
| 2022-10-14 | $25.47 | $25.78 | $24.20 | $24.25 | $24.25 | 476,568 |
| 2022-10-13 | $23.49 | $25.08 | $22.43 | $24.85 | $24.85 | 488,847 |
| 2022-10-12 | $24.27 | $24.49 | $23.83 | $24.22 | $24.22 | 292,865 |
| 2022-10-11 | $23.65 | $24.76 | $22.93 | $24.31 | $24.31 | 562,026 |
| 2022-10-10 | $23.49 | $23.90 | $22.93 | $23.72 | $23.72 | 456,773 |
| 2022-10-07 | $23.78 | $24.04 | $23.26 | $23.49 | $23.49 | 443,552 |
| 2022-10-06 | $23.82 | $24.53 | $23.73 | $24.27 | $24.27 | 353,101 |
| 2022-10-05 | $23.24 | $24.07 | $22.39 | $24.01 | $24.01 | 415,788 |
| 2022-10-04 | $23.36 | $23.84 | $23.31 | $23.73 | $23.73 | 765,919 |
| 2022-10-03 | $23.53 | $23.53 | $22.16 | $22.83 | $22.83 | 586,655 |
| 2022-09-30 | $23.79 | $24.63 | $23.12 | $23.20 | $23.20 | 530,871 |
| 2022-09-29 | $24.55 | $24.74 | $23.59 | $23.75 | $23.75 | 489,188 |
| 2022-09-28 | $24.16 | $25.03 | $24.03 | $24.90 | $24.90 | 586,924 |
| 2022-09-27 | $23.45 | $23.85 | $23.11 | $23.64 | $23.64 | 394,268 |
| 2022-09-26 | $23.96 | $24.40 | $22.82 | $22.92 | $22.92 | 429,894 |
| 2022-09-23 | $23.57 | $24.11 | $22.98 | $23.96 | $23.96 | 391,482 |
| 2022-09-22 | $24.42 | $24.51 | $23.58 | $23.75 | $23.75 | 358,255 |
| 2022-09-21 | $25.50 | $25.82 | $24.33 | $24.71 | $24.71 | 554,911 |
| 2022-09-20 | $25.63 | $25.79 | $24.91 | $25.54 | $25.54 | 351,486 |
| 2022-09-19 | $25.86 | $26.24 | $24.94 | $25.92 | $25.92 | 798,954 |
| 2022-09-16 | $25.62 | $26.06 | $24.51 | $26.04 | $26.04 | 928,322 |
| 2022-09-15 | $25.65 | $26.97 | $25.38 | $26.15 | $26.15 | 369,708 |
| 2022-09-14 | $25.22 | $26.01 | $24.69 | $25.76 | $25.76 | 708,254 |
| 2022-09-13 | $24.96 | $25.11 | $24.07 | $25.04 | $25.04 | 614,289 |
| 2022-09-12 | $26.07 | $26.07 | $25.30 | $25.69 | $25.69 | 793,427 |
| 2022-09-09 | $25.48 | $26.27 | $25.48 | $26.02 | $26.02 | 232,173 |
| 2022-09-08 | $24.22 | $25.31 | $23.77 | $25.25 | $25.25 | 327,859 |
| 2022-09-07 | $22.80 | $24.52 | $22.23 | $24.52 | $24.52 | 712,294 |
| 2022-09-06 | $22.82 | $22.91 | $22.06 | $22.62 | $22.62 | 348,651 |
| 2022-09-02 | $24.77 | $24.77 | $22.51 | $22.69 | $22.69 | 398,956 |
| 2022-09-01 | $24.69 | $24.69 | $23.43 | $24.56 | $24.56 | 532,002 |
| 2022-08-31 | $26.45 | $26.45 | $24.93 | $24.95 | $24.95 | 346,636 |
| 2022-08-30 | $26.82 | $26.89 | $25.75 | $25.86 | $25.86 | 883,841 |
| 2022-08-29 | $26.69 | $27.54 | $26.03 | $26.34 | $26.34 | 234,885 |
| 2022-08-26 | $29.26 | $29.26 | $26.95 | $27.07 | $27.07 | 381,815 |
| 2022-08-25 | $28.60 | $29.30 | $28.31 | $29.16 | $29.16 | 221,316 |
| 2022-08-24 | $27.44 | $28.75 | $27.13 | $28.28 | $28.28 | 254,553 |
| 2022-08-23 | $27.73 | $27.74 | $25.90 | $27.30 | $27.30 | 463,710 |
| 2022-08-22 | $30.01 | $30.36 | $27.62 | $27.79 | $27.79 | 365,151 |
| 2022-08-19 | $30.47 | $30.66 | $29.94 | $30.35 | $30.35 | 390,487 |
| 2022-08-18 | $29.67 | $31.22 | $29.15 | $30.92 | $30.92 | 309,160 |
| 2022-08-17 | $29.77 | $30.05 | $28.95 | $29.84 | $29.84 | 392,198 |
| 2022-08-16 | $30.65 | $30.65 | $29.19 | $30.14 | $30.14 | 284,106 |
| 2022-08-15 | $27.84 | $30.59 | $27.84 | $30.53 | $30.53 | 411,727 |
| 2022-08-12 | $27.38 | $28.33 | $27.15 | $28.13 | $28.13 | 344,989 |
| 2022-08-11 | $27.30 | $28.59 | $26.81 | $27.08 | $27.08 | 413,022 |
| 2022-08-10 | $28.27 | $28.27 | $27.09 | $27.15 | $27.15 | 470,383 |
| 2022-08-09 | $29.48 | $30.34 | $27.26 | $27.43 | $27.43 | 337,000 |
| 2022-08-08 | $30.97 | $31.69 | $29.75 | $29.84 | $29.84 | 389,521 |
| 2022-08-05 | $30.31 | $30.91 | $29.11 | $30.77 | $30.77 | 528,825 |
| 2022-08-04 | $32.17 | $32.21 | $29.85 | $30.43 | $30.43 | 419,314 |
| 2022-08-03 | $31.88 | $33.26 | $30.19 | $31.73 | $31.73 | 531,046 |
| 2022-08-02 | $31.15 | $32.68 | $31.15 | $31.81 | $31.81 | 420,930 |
| 2022-08-01 | $32.04 | $32.52 | $31.17 | $31.45 | $31.45 | 243,670 |
| 2022-07-29 | $31.38 | $32.69 | $31.08 | $32.54 | $32.54 | 349,917 |
| 2022-07-28 | $30.49 | $31.81 | $29.75 | $31.60 | $31.60 | 351,198 |
| 2022-07-27 | $28.79 | $30.57 | $28.38 | $30.36 | $30.36 | 411,660 |
| 2022-07-26 | $28.22 | $29.23 | $27.60 | $28.55 | $28.55 | 300,444 |
| 2022-07-25 | $28.13 | $28.47 | $27.62 | $28.40 | $28.40 | 435,000 |
| 2022-07-22 | $28.71 | $28.94 | $27.99 | $28.22 | $28.22 | 329,839 |
| 2022-07-21 | $28.35 | $28.90 | $28.21 | $28.65 | $28.65 | 273,764 |
| 2022-07-20 | $28.24 | $28.90 | $27.38 | $28.15 | $28.15 | 526,583 |
| 2022-07-19 | $27.72 | $28.54 | $27.64 | $28.25 | $28.25 | 294,118 |
| 2022-07-18 | $27.74 | $28.58 | $26.98 | $27.24 | $27.24 | 394,598 |
| 2022-07-15 | $27.57 | $27.57 | $26.25 | $27.54 | $27.54 | 195,684 |
| 2022-07-14 | $27.58 | $27.86 | $26.86 | $27.00 | $27.00 | 218,926 |
| 2022-07-13 | $26.58 | $28.21 | $26.20 | $27.85 | $27.85 | 273,419 |
| 2022-07-12 | $27.02 | $27.74 | $26.23 | $27.26 | $27.26 | 249,264 |
| 2022-07-11 | $27.69 | $27.72 | $26.68 | $26.81 | $26.81 | 594,612 |
| 2022-07-08 | $27.42 | $28.13 | $27.40 | $27.86 | $27.86 | 423,524 |
| 2022-07-07 | $27.61 | $28.24 | $27.18 | $27.69 | $27.69 | 343,808 |
| 2022-07-06 | $27.75 | $28.40 | $27.13 | $27.65 | $27.65 | 304,888 |
| 2022-07-05 | $25.26 | $27.86 | $24.62 | $27.76 | $27.76 | 572,110 |
| 2022-07-01 | $25.22 | $26.04 | $24.97 | $25.82 | $25.82 | 419,528 |
| 2022-06-30 | $25.13 | $25.82 | $24.56 | $25.18 | $25.18 | 408,377 |
| 2022-06-29 | $24.33 | $25.55 | $24.05 | $25.32 | $25.32 | 616,287 |
| 2022-06-28 | $25.72 | $25.91 | $24.27 | $24.36 | $24.36 | 350,239 |
| 2022-06-27 | $25.97 | $26.09 | $25.19 | $25.64 | $25.64 | 882,571 |
| 2022-06-24 | $26.13 | $26.47 | $25.30 | $25.70 | $25.70 | 684,915 |
| 2022-06-23 | $24.64 | $25.80 | $24.64 | $25.70 | $25.70 | 499,028 |
| 2022-06-22 | $22.99 | $24.83 | $22.99 | $24.51 | $24.51 | 436,949 |
| 2022-06-21 | $23.83 | $24.28 | $23.40 | $23.45 | $23.45 | 564,942 |
| 2022-06-17 | $23.00 | $23.87 | $22.63 | $23.25 | $23.25 | 717,409 |
| 2022-06-16 | $22.61 | $23.19 | $22.42 | $22.88 | $22.88 | 399,392 |
| 2022-06-15 | $23.40 | $24.00 | $22.90 | $23.50 | $23.50 | 319,492 |
| 2022-06-14 | $23.79 | $24.57 | $22.83 | $23.13 | $23.13 | 264,882 |
| 2022-06-13 | $23.45 | $24.22 | $23.17 | $23.65 | $23.65 | 331,194 |
| 2022-06-10 | $25.02 | $25.15 | $24.26 | $24.75 | $24.75 | 406,275 |
| 2022-06-09 | $26.82 | $26.88 | $25.59 | $25.65 | $25.65 | 510,143 |
| 2022-06-08 | $26.74 | $27.42 | $26.44 | $26.95 | $26.95 | 805,407 |
| 2022-06-07 | $26.15 | $27.19 | $25.74 | $27.02 | $27.02 | 359,969 |
| 2022-06-06 | $27.74 | $27.78 | $26.31 | $26.45 | $26.45 | 316,817 |
| 2022-06-03 | $26.91 | $27.63 | $26.33 | $27.24 | $27.24 | 272,687 |
| 2022-06-02 | $26.40 | $27.56 | $26.07 | $27.53 | $27.53 | 330,495 |
| 2022-06-01 | $27.51 | $27.88 | $25.43 | $26.32 | $26.32 | 516,640 |
| 2022-05-31 | $27.95 | $28.03 | $26.55 | $27.15 | $27.15 | 394,565 |
| 2022-05-27 | $26.94 | $28.10 | $26.63 | $28.07 | $28.07 | 460,534 |
| 2022-05-26 | $26.98 | $27.27 | $26.60 | $26.74 | $26.74 | 410,603 |
| 2022-05-25 | $26.68 | $27.12 | $26.23 | $26.93 | $26.93 | 301,042 |
| 2022-05-24 | $26.78 | $27.17 | $26.04 | $26.72 | $26.72 | 279,557 |
| 2022-05-23 | $27.71 | $28.21 | $26.88 | $27.21 | $27.21 | 313,955 |
| 2022-05-20 | $28.37 | $28.45 | $26.64 | $27.39 | $27.39 | 357,818 |
| 2022-05-19 | $26.86 | $28.28 | $26.77 | $27.79 | $27.79 | 564,213 |
| 2022-05-18 | $27.76 | $28.08 | $26.21 | $26.88 | $26.88 | 558,582 |
| 2022-05-17 | $28.43 | $28.87 | $27.73 | $28.72 | $28.72 | 363,061 |
| 2022-05-16 | $28.11 | $28.77 | $27.47 | $27.62 | $27.62 | 302,168 |
| 2022-05-13 | $27.84 | $28.54 | $27.54 | $28.30 | $28.30 | 395,685 |
| 2022-05-12 | $25.20 | $27.50 | $25.20 | $27.36 | $27.36 | 677,472 |
| 2022-05-11 | $26.28 | $27.29 | $25.48 | $25.57 | $25.57 | 605,570 |
| 2022-05-10 | $26.61 | $27.20 | $25.11 | $26.49 | $26.49 | 461,430 |
| 2022-05-09 | $26.58 | $27.43 | $25.18 | $25.43 | $25.43 | 1,244,053 |
| 2022-05-06 | $28.02 | $28.16 | $26.49 | $26.90 | $26.90 | 546,872 |
| 2022-05-05 | $30.91 | $31.72 | $27.28 | $28.52 | $28.52 | 671,738 |
| 2022-05-04 | $31.63 | $32.16 | $28.66 | $31.05 | $31.05 | 751,234 |
| 2022-05-03 | $29.76 | $31.49 | $29.43 | $31.36 | $31.36 | 513,621 |
| 2022-05-02 | $28.57 | $30.41 | $28.49 | $29.96 | $29.96 | 479,197 |
| 2022-04-29 | $31.16 | $31.45 | $28.39 | $28.50 | $28.50 | 570,412 |
| 2022-04-28 | $32.63 | $32.63 | $30.04 | $31.41 | $31.41 | 678,581 |
| 2022-04-27 | $32.50 | $33.73 | $31.95 | $31.99 | $31.99 | 480,924 |
| 2022-04-26 | $34.07 | $34.50 | $32.58 | $32.62 | $32.62 | 477,066 |
| 2022-04-25 | $34.98 | $35.44 | $33.85 | $34.35 | $34.35 | 849,331 |
| 2022-04-22 | $36.77 | $37.28 | $35.02 | $35.40 | $35.40 | 279,898 |
| 2022-04-21 | $39.65 | $40.35 | $36.81 | $37.04 | $37.04 | 317,264 |
| 2022-04-20 | $37.49 | $39.20 | $36.21 | $38.96 | $38.96 | 497,645 |
| 2022-04-19 | $35.00 | $37.55 | $34.59 | $37.35 | $37.35 | 364,498 |
| 2022-04-18 | $36.93 | $36.93 | $35.13 | $35.16 | $35.16 | 548,310 |
| 2022-04-14 | $37.85 | $37.95 | $36.63 | $36.76 | $36.76 | 315,484 |
| 2022-04-13 | $36.48 | $38.07 | $36.25 | $37.98 | $37.98 | 361,310 |
| 2022-04-12 | $36.81 | $37.53 | $35.56 | $36.15 | $36.15 | 435,808 |
| 2022-04-11 | $36.28 | $37.31 | $36.18 | $36.33 | $36.33 | 838,130 |
| 2022-04-08 | $37.55 | $37.94 | $36.64 | $36.84 | $36.84 | 666,843 |
| 2022-04-07 | $38.26 | $39.14 | $37.11 | $37.58 | $37.58 | 460,035 |
| 2022-04-06 | $38.19 | $39.49 | $38.10 | $38.53 | $38.53 | 639,264 |
| 2022-04-05 | $39.01 | $39.35 | $38.57 | $38.75 | $38.75 | 397,124 |
| 2022-04-04 | $39.77 | $40.35 | $38.76 | $39.25 | $39.25 | 399,044 |
| 2022-04-01 | $38.48 | $39.94 | $38.41 | $39.45 | $39.45 | 542,122 |
| 2022-03-31 | $39.10 | $40.35 | $38.05 | $38.22 | $38.22 | 495,334 |
| 2022-03-30 | $39.43 | $41.24 | $38.91 | $39.22 | $39.22 | 620,263 |
| 2022-03-29 | $37.73 | $39.90 | $37.73 | $39.58 | $39.58 | 412,707 |
| 2022-03-28 | $35.78 | $37.32 | $35.48 | $37.30 | $37.30 | 277,208 |
| 2022-03-25 | $36.00 | $36.52 | $35.17 | $35.78 | $35.78 | 398,614 |
| 2022-03-24 | $35.14 | $36.20 | $34.28 | $36.11 | $36.11 | 340,945 |
| 2022-03-23 | $33.86 | $35.40 | $33.52 | $34.85 | $34.85 | 570,804 |
| 2022-03-22 | $32.97 | $34.33 | $32.81 | $34.08 | $34.08 | 467,017 |
| 2022-03-21 | $34.63 | $35.04 | $32.73 | $33.01 | $33.01 | 335,778 |
| 2022-03-18 | $34.37 | $35.92 | $33.94 | $34.63 | $34.63 | 1,080,958 |
| 2022-03-17 | $34.58 | $34.86 | $33.21 | $34.52 | $34.52 | 575,384 |
| 2022-03-16 | $34.53 | $34.94 | $32.56 | $34.59 | $34.59 | 424,724 |
| 2022-03-15 | $33.13 | $33.77 | $32.12 | $33.73 | $33.73 | 548,877 |
| 2022-03-14 | $34.26 | $34.93 | $32.41 | $32.59 | $32.59 | 420,500 |
| 2022-03-11 | $36.71 | $36.71 | $33.88 | $33.99 | $33.99 | 368,270 |
| 2022-03-10 | $37.46 | $37.46 | $35.38 | $36.39 | $36.39 | 224,829 |
| 2022-03-09 | $37.56 | $38.23 | $36.71 | $37.80 | $37.80 | 321,638 |
| 2022-03-08 | $36.91 | $38.58 | $36.30 | $36.57 | $36.57 | 1,620,046 |
| 2022-03-07 | $39.41 | $40.28 | $37.39 | $37.68 | $37.68 | 350,660 |
| 2022-03-04 | $40.35 | $40.89 | $39.14 | $39.44 | $39.44 | 267,109 |
| 2022-03-03 | $43.78 | $43.97 | $40.16 | $40.79 | $40.79 | 349,932 |
| 2022-03-02 | $41.08 | $43.53 | $40.80 | $43.29 | $43.29 | 338,922 |
| 2022-03-01 | $40.98 | $41.92 | $39.98 | $40.66 | $40.66 | 463,343 |
| 2022-02-28 | $39.15 | $41.41 | $38.37 | $41.21 | $41.21 | 416,862 |
| 2022-02-25 | $38.60 | $39.41 | $37.10 | $39.22 | $39.22 | 367,102 |
| 2022-02-24 | $30.92 | $39.06 | $30.67 | $38.88 | $38.88 | 1,082,030 |
| 2022-02-23 | $34.97 | $35.00 | $32.00 | $32.18 | $32.18 | 903,530 |
| 2022-02-22 | $34.41 | $35.23 | $33.14 | $33.28 | $33.28 | 622,476 |
| 2022-02-18 | $35.00 | $35.74 | $34.60 | $34.90 | $34.90 | 403,449 |
| 2022-02-17 | $36.61 | $36.74 | $35.00 | $35.18 | $35.18 | 268,664 |
| 2022-02-16 | $37.08 | $37.62 | $36.00 | $37.07 | $37.07 | 316,301 |
| 2022-02-15 | $36.08 | $37.24 | $36.08 | $37.12 | $37.12 | 402,693 |
| 2022-02-14 | $35.11 | $36.21 | $33.76 | $35.58 | $35.58 | 361,784 |
| 2022-02-11 | $35.59 | $36.82 | $35.12 | $35.26 | $35.26 | 333,377 |
| 2022-02-10 | $35.33 | $37.52 | $34.86 | $35.44 | $35.44 | 411,922 |
| 2022-02-09 | $35.18 | $36.82 | $34.11 | $36.50 | $36.50 | 392,990 |
| 2022-02-08 | $34.17 | $34.78 | $33.98 | $34.50 | $34.50 | 303,421 |
| 2022-02-07 | $33.87 | $35.16 | $33.09 | $34.53 | $34.53 | 271,906 |
| 2022-02-04 | $33.26 | $34.32 | $33.00 | $33.91 | $33.91 | 731,800 |
| 2022-02-03 | $33.30 | $34.29 | $33.00 | $33.07 | $33.07 | 377,078 |
| 2022-02-02 | $35.33 | $35.97 | $34.06 | $34.13 | $34.13 | 414,732 |
| 2022-02-01 | $35.60 | $35.95 | $34.42 | $35.70 | $35.70 | 416,629 |
| 2022-01-31 | $33.82 | $35.61 | $33.46 | $35.58 | $35.58 | 561,438 |
| 2022-01-28 | $31.98 | $33.28 | $31.45 | $33.28 | $33.28 | 691,115 |
| 2022-01-27 | $33.22 | $33.50 | $31.57 | $31.69 | $31.69 | 412,464 |
| 2022-01-26 | $34.22 | $34.99 | $32.77 | $32.97 | $32.97 | 467,510 |
| 2022-01-25 | $33.00 | $34.27 | $32.53 | $33.60 | $33.60 | 458,580 |
| 2022-01-24 | $32.75 | $34.05 | $31.37 | $33.93 | $33.93 | 648,562 |
| 2022-01-21 | $32.75 | $34.13 | $32.20 | $32.83 | $32.83 | 643,287 |
| 2022-01-20 | $33.37 | $34.21 | $32.72 | $32.81 | $32.81 | 675,071 |
| 2022-01-19 | $34.95 | $35.52 | $32.83 | $33.02 | $33.02 | 689,853 |
| 2022-01-18 | $34.82 | $35.99 | $34.06 | $34.96 | $34.96 | 858,436 |
| 2022-01-14 | $34.99 | $36.04 | $34.52 | $35.78 | $35.78 | 577,435 |
| 2022-01-13 | $36.04 | $36.66 | $35.25 | $35.45 | $35.45 | 423,646 |
| 2022-01-12 | $36.49 | $37.53 | $34.88 | $36.25 | $36.25 | 741,305 |
| 2022-01-11 | $38.71 | $39.75 | $37.76 | $38.58 | $38.58 | 502,382 |
| 2022-01-10 | $35.82 | $39.20 | $35.31 | $38.94 | $38.94 | 560,655 |
| 2022-01-07 | $38.56 | $39.40 | $36.27 | $36.48 | $36.48 | 384,196 |
| 2022-01-06 | $38.04 | $39.50 | $37.10 | $38.44 | $38.44 | 2,646,991 |
| 2022-01-05 | $40.49 | $41.07 | $38.35 | $38.44 | $38.44 | 524,806 |
| 2022-01-04 | $41.18 | $41.75 | $39.38 | $40.48 | $40.48 | 223,989 |
| 2022-01-03 | $39.71 | $41.23 | $38.93 | $41.07 | $41.07 | 284,009 |
| 2021-12-31 | $40.38 | $40.81 | $39.11 | $39.30 | $39.30 | 184,120 |
| 2021-12-30 | $40.87 | $41.34 | $39.88 | $40.11 | $40.11 | 221,389 |
| 2021-12-29 | $40.55 | $41.07 | $39.74 | $40.96 | $40.96 | 176,718 |
| 2021-12-28 | $42.13 | $42.84 | $40.31 | $40.40 | $40.40 | 217,704 |
| 2021-12-27 | $42.00 | $42.54 | $41.26 | $41.97 | $41.97 | 296,497 |
| 2021-12-23 | $40.27 | $42.13 | $40.27 | $41.64 | $41.64 | 315,319 |
| 2021-12-22 | $39.92 | $40.60 | $39.61 | $40.47 | $40.47 | 259,032 |
| 2021-12-21 | $38.39 | $40.00 | $37.70 | $39.85 | $39.85 | 301,668 |
| 2021-12-20 | $40.18 | $40.62 | $37.82 | $38.30 | $38.30 | 432,640 |
| 2021-12-17 | $35.64 | $41.65 | $34.92 | $40.82 | $40.82 | 1,488,145 |
| 2021-12-16 | $37.35 | $38.12 | $34.99 | $35.56 | $35.56 | 533,612 |
| 2021-12-15 | $35.94 | $37.58 | $34.86 | $36.95 | $36.95 | 2,823,662 |
| 2021-12-14 | $36.43 | $37.25 | $35.09 | $35.80 | $35.80 | 382,958 |
| 2021-12-13 | $37.48 | $38.59 | $36.16 | $36.85 | $36.85 | 339,523 |
| 2021-12-10 | $39.00 | $40.50 | $37.34 | $37.92 | $37.92 | 316,491 |
| 2021-12-09 | $40.34 | $40.53 | $38.24 | $38.54 | $38.54 | 410,106 |
| 2021-12-08 | $39.75 | $41.18 | $38.76 | $40.65 | $40.65 | 358,601 |
| 2021-12-07 | $37.87 | $40.46 | $37.87 | $39.71 | $39.71 | 303,740 |
| 2021-12-06 | $35.84 | $37.93 | $34.64 | $37.47 | $37.47 | 311,899 |
| 2021-12-03 | $35.01 | $36.17 | $34.92 | $35.66 | $35.66 | 476,776 |
| 2021-12-02 | $35.08 | $36.13 | $34.00 | $35.77 | $35.77 | 325,294 |
| 2021-12-01 | $37.68 | $38.17 | $35.18 | $35.20 | $35.20 | 325,209 |
| 2021-11-30 | $37.71 | $38.31 | $35.62 | $37.21 | $37.21 | 441,740 |
| 2021-11-29 | $39.18 | $39.75 | $37.09 | $37.31 | $37.31 | 430,055 |
| 2021-11-26 | $39.38 | $40.32 | $37.37 | $38.31 | $38.31 | 272,079 |
| 2021-11-24 | $40.40 | $41.45 | $39.56 | $40.19 | $40.19 | 263,993 |
| 2021-11-23 | $40.56 | $41.28 | $38.92 | $40.60 | $40.60 | 437,986 |
| 2021-11-22 | $44.58 | $44.58 | $40.52 | $40.56 | $40.56 | 457,902 |
| 2021-11-19 | $42.76 | $46.30 | $42.68 | $44.33 | $44.33 | 579,284 |
| 2021-11-18 | $42.50 | $43.26 | $42.33 | $42.66 | $42.66 | 379,177 |
| 2021-11-17 | $41.37 | $42.75 | $40.78 | $42.33 | $42.33 | 526,339 |
| 2021-11-16 | $41.16 | $41.81 | $40.78 | $41.01 | $41.01 | 208,261 |
| 2021-11-15 | $41.77 | $41.88 | $40.33 | $41.34 | $41.34 | 357,339 |
| 2021-11-12 | $42.54 | $43.05 | $41.73 | $41.80 | $41.80 | 285,007 |
| 2021-11-11 | $42.15 | $43.17 | $41.93 | $42.58 | $42.58 | 282,465 |
| 2021-11-10 | $42.15 | $43.89 | $40.78 | $41.92 | $41.92 | 288,654 |
| 2021-11-09 | $40.73 | $44.70 | $40.67 | $42.15 | $42.15 | 722,283 |
| 2021-11-08 | $46.54 | $46.79 | $43.00 | $43.10 | $43.10 | 435,067 |
| 2021-11-05 | $49.04 | $49.48 | $45.83 | $46.05 | $46.05 | 303,185 |
| 2021-11-04 | $50.14 | $51.08 | $48.52 | $48.66 | $48.66 | 301,396 |
| 2021-11-03 | $47.11 | $50.13 | $46.20 | $50.03 | $50.03 | 331,695 |
| 2021-11-02 | $46.09 | $47.13 | $44.82 | $46.96 | $46.96 | 225,104 |
| 2021-11-01 | $46.54 | $47.23 | $44.34 | $45.84 | $45.84 | 583,468 |
| 2021-10-29 | $50.63 | $50.63 | $45.11 | $46.02 | $46.02 | 567,948 |
| 2021-10-28 | $50.75 | $51.37 | $50.10 | $51.07 | $51.07 | 230,013 |
| 2021-10-27 | $50.84 | $51.00 | $50.25 | $50.58 | $50.58 | 217,156 |
| 2021-10-26 | $51.26 | $51.26 | $49.94 | $50.82 | $50.82 | 210,077 |
| 2021-10-25 | $51.37 | $52.05 | $49.45 | $50.97 | $50.97 | 520,816 |
| 2021-10-22 | $50.40 | $51.77 | $49.27 | $51.29 | $51.29 | 207,745 |
| 2021-10-21 | $50.73 | $51.15 | $49.69 | $50.57 | $50.57 | 158,302 |
| 2021-10-20 | $52.35 | $52.35 | $50.49 | $50.73 | $50.73 | 260,073 |
| 2021-10-19 | $52.26 | $52.82 | $51.65 | $52.60 | $52.60 | 210,319 |
| 2021-10-18 | $50.16 | $52.14 | $48.85 | $52.05 | $52.05 | 216,667 |
| 2021-10-15 | $51.78 | $51.78 | $50.37 | $50.79 | $50.79 | 189,967 |
| 2021-10-14 | $50.25 | $51.61 | $49.35 | $50.94 | $50.94 | 678,268 |
| 2021-10-13 | $48.87 | $49.47 | $47.86 | $49.43 | $49.43 | 203,558 |
| 2021-10-12 | $49.08 | $50.71 | $47.85 | $48.27 | $48.27 | 351,221 |
| 2021-10-11 | $51.25 | $51.41 | $49.25 | $49.73 | $49.73 | 213,611 |
| 2021-10-08 | $52.18 | $52.87 | $50.95 | $51.21 | $51.21 | 194,662 |
| 2021-10-07 | $51.34 | $52.38 | $51.09 | $52.19 | $52.19 | 213,828 |
| 2021-10-06 | $50.24 | $51.47 | $48.96 | $50.93 | $50.93 | 239,706 |
| 2021-10-05 | $48.97 | $50.83 | $48.73 | $50.83 | $50.83 | 402,471 |
| 2021-10-04 | $49.95 | $50.77 | $47.91 | $48.98 | $48.98 | 352,153 |
| 2021-10-01 | $48.80 | $50.79 | $47.45 | $50.32 | $50.32 | 414,626 |
| 2021-09-30 | $48.79 | $49.87 | $48.22 | $48.80 | $48.80 | 323,841 |
| 2021-09-29 | $48.71 | $49.12 | $47.99 | $48.20 | $48.20 | 224,807 |
| 2021-09-28 | $48.87 | $48.93 | $47.71 | $48.15 | $48.15 | 359,412 |
| 2021-09-27 | $49.08 | $50.42 | $48.01 | $49.16 | $49.16 | 247,914 |
| 2021-09-24 | $49.18 | $51.07 | $48.91 | $49.20 | $49.20 | 363,948 |
| 2021-09-23 | $49.13 | $50.17 | $48.26 | $50.06 | $50.06 | 295,644 |
| 2021-09-22 | $48.98 | $49.65 | $47.97 | $48.71 | $48.71 | 233,901 |
| 2021-09-21 | $48.30 | $48.66 | $47.17 | $48.20 | $48.20 | 232,786 |
| 2021-09-20 | $50.05 | $50.36 | $46.50 | $48.00 | $48.00 | 457,173 |
| 2021-09-17 | $49.88 | $51.83 | $49.53 | $51.69 | $51.69 | 1,101,435 |
| 2021-09-16 | $50.59 | $50.67 | $49.12 | $49.55 | $49.55 | 377,336 |
| 2021-09-15 | $50.71 | $52.20 | $49.60 | $51.00 | $51.00 | 384,220 |
| 2021-09-14 | $53.19 | $53.99 | $50.26 | $50.94 | $50.94 | 594,837 |
| 2021-09-13 | $52.14 | $53.20 | $50.56 | $52.92 | $52.92 | 305,890 |
| 2021-09-10 | $55.06 | $55.20 | $50.84 | $51.63 | $51.63 | 334,604 |
| 2021-09-09 | $54.24 | $55.54 | $54.24 | $54.61 | $54.61 | 224,143 |
| 2021-09-08 | $56.20 | $58.32 | $54.11 | $54.49 | $54.49 | 214,452 |
| 2021-09-07 | $56.42 | $57.23 | $55.55 | $56.06 | $56.06 | 218,526 |
| 2021-09-03 | $59.30 | $59.30 | $56.10 | $56.38 | $56.38 | 238,677 |
| 2021-09-02 | $57.00 | $60.24 | $56.83 | $59.75 | $59.75 | 464,415 |
| 2021-09-01 | $54.52 | $56.63 | $53.83 | $56.48 | $56.48 | 318,202 |
| 2021-08-31 | $56.13 | $56.60 | $53.64 | $54.17 | $54.17 | 260,791 |
| 2021-08-30 | $55.66 | $56.61 | $54.35 | $55.68 | $55.68 | 380,859 |
| 2021-08-27 | $52.91 | $55.63 | $52.50 | $55.61 | $55.61 | 396,925 |
| 2021-08-26 | $53.50 | $54.34 | $52.49 | $52.63 | $52.63 | 212,717 |
| 2021-08-25 | $52.50 | $54.07 | $52.43 | $53.77 | $53.77 | 236,821 |
| 2021-08-24 | $52.82 | $53.45 | $52.30 | $52.71 | $52.71 | 188,067 |
| 2021-08-23 | $50.30 | $53.04 | $50.30 | $52.51 | $52.51 | 275,258 |
| 2021-08-20 | $49.42 | $50.52 | $49.42 | $50.20 | $50.20 | 389,163 |
| 2021-08-19 | $49.11 | $50.03 | $48.86 | $49.76 | $49.76 | 298,123 |
| 2021-08-18 | $50.22 | $50.48 | $48.48 | $49.48 | $49.48 | 403,178 |
| 2021-08-17 | $48.02 | $49.88 | $47.06 | $49.81 | $49.81 | 262,869 |
| 2021-08-16 | $46.76 | $49.56 | $46.15 | $48.68 | $48.68 | 402,966 |
| 2021-08-13 | $48.32 | $48.48 | $46.66 | $47.07 | $47.07 | 193,555 |
| 2021-08-12 | $46.76 | $47.97 | $45.60 | $47.75 | $47.75 | 279,348 |
| 2021-08-11 | $47.03 | $47.70 | $44.79 | $46.35 | $46.35 | 345,855 |
| 2021-08-10 | $49.47 | $49.80 | $46.32 | $46.71 | $46.71 | 398,696 |
| 2021-08-09 | $49.01 | $50.14 | $48.66 | $49.37 | $49.37 | 193,017 |
| 2021-08-06 | $50.94 | $51.04 | $49.00 | $49.21 | $49.21 | 300,675 |
| 2021-08-05 | $49.56 | $51.48 | $48.83 | $50.61 | $50.61 | 363,655 |
| 2021-08-04 | $52.30 | $52.32 | $47.86 | $49.18 | $49.18 | 887,380 |
| 2021-08-03 | $53.12 | $53.30 | $51.00 | $51.72 | $51.72 | 378,883 |
| 2021-08-02 | $53.50 | $54.06 | $52.86 | $53.09 | $53.09 | 195,769 |
| 2021-07-30 | $53.47 | $54.13 | $52.50 | $52.94 | $52.94 | 199,435 |
| 2021-07-29 | $54.65 | $55.05 | $53.50 | $53.77 | $53.77 | 180,511 |
| 2021-07-28 | $53.76 | $54.39 | $52.37 | $54.16 | $54.16 | 280,524 |
| 2021-07-27 | $51.65 | $53.94 | $50.50 | $53.31 | $53.31 | 284,256 |
| 2021-07-26 | $53.18 | $53.18 | $51.25 | $51.64 | $51.64 | 225,555 |
| 2021-07-23 | $53.09 | $53.84 | $52.27 | $53.24 | $53.24 | 212,006 |
| 2021-07-22 | $54.44 | $54.77 | $52.40 | $52.84 | $52.84 | 222,133 |
| 2021-07-21 | $51.99 | $55.11 | $51.35 | $54.39 | $54.39 | 306,156 |
| 2021-07-20 | $50.26 | $52.74 | $50.09 | $52.35 | $52.35 | 310,081 |
| 2021-07-19 | $49.96 | $52.15 | $49.15 | $49.91 | $49.91 | 416,910 |
| 2021-07-16 | $52.81 | $53.11 | $50.65 | $50.69 | $50.69 | 240,643 |
| 2021-07-15 | $51.50 | $52.66 | $50.50 | $52.15 | $52.15 | 451,108 |
| 2021-07-14 | $54.26 | $54.26 | $51.81 | $52.03 | $52.03 | 325,451 |
| 2021-07-13 | $53.84 | $54.87 | $52.11 | $53.57 | $53.57 | 337,951 |
| 2021-07-12 | $53.70 | $54.40 | $52.14 | $53.93 | $53.93 | 313,403 |
| 2021-07-09 | $55.17 | $55.17 | $52.65 | $53.06 | $53.06 | 320,467 |
| 2021-07-08 | $53.90 | $55.17 | $53.06 | $54.58 | $54.58 | 367,866 |
| 2021-07-07 | $54.10 | $55.82 | $53.74 | $55.50 | $55.50 | 758,277 |
| 2021-07-06 | $51.77 | $54.25 | $50.76 | $53.95 | $53.95 | 450,436 |
| 2021-07-02 | $52.81 | $52.81 | $51.45 | $51.77 | $51.77 | 248,427 |
| 2021-07-01 | $52.55 | $53.60 | $51.69 | $52.63 | $52.63 | 538,993 |
| 2021-06-30 | $57.19 | $57.36 | $51.43 | $52.50 | $52.50 | 1,748,220 |
| 2021-06-29 | $57.41 | $59.97 | $56.00 | $57.77 | $57.77 | 2,194,031 |
| 2021-06-28 | $67.90 | $68.70 | $67.11 | $67.81 | $67.81 | 328,736 |
| 2021-06-25 | $66.16 | $68.94 | $66.16 | $67.40 | $67.40 | 1,141,255 |
| 2021-06-24 | $65.03 | $66.50 | $64.76 | $65.76 | $65.76 | 512,082 |
| 2021-06-23 | $61.36 | $64.96 | $61.34 | $64.79 | $64.79 | 503,697 |
| 2021-06-22 | $61.28 | $61.48 | $60.57 | $61.06 | $61.06 | 355,979 |
| 2021-06-21 | $62.01 | $62.45 | $59.89 | $61.23 | $61.23 | 433,082 |
| 2021-06-18 | $60.22 | $62.97 | $60.22 | $61.35 | $61.35 | 915,085 |
| 2021-06-17 | $59.38 | $61.08 | $58.66 | $60.98 | $60.98 | 285,560 |
| 2021-06-16 | $57.06 | $59.83 | $55.28 | $59.54 | $59.54 | 310,146 |
| 2021-06-15 | $57.72 | $57.95 | $56.41 | $57.47 | $57.47 | 264,145 |
| 2021-06-14 | $58.04 | $58.59 | $57.19 | $57.77 | $57.77 | 380,935 |
| 2021-06-11 | $57.61 | $58.18 | $57.26 | $57.58 | $57.58 | 270,006 |
| 2021-06-10 | $57.10 | $58.21 | $56.47 | $57.66 | $57.66 | 270,048 |
| 2021-06-09 | $58.78 | $59.07 | $56.91 | $57.19 | $57.19 | 232,104 |
| 2021-06-08 | $59.21 | $59.35 | $56.37 | $58.55 | $58.55 | 234,408 |
| 2021-06-07 | $56.00 | $59.45 | $54.44 | $58.35 | $58.35 | 418,699 |
| 2021-06-04 | $55.45 | $55.85 | $53.51 | $55.70 | $55.70 | 187,115 |
| 2021-06-03 | $54.97 | $55.20 | $53.42 | $54.72 | $54.72 | 270,034 |
| 2021-06-02 | $56.19 | $56.30 | $54.51 | $55.46 | $55.46 | 361,089 |
| 2021-06-01 | $56.50 | $57.22 | $55.47 | $56.49 | $56.49 | 352,744 |
| 2021-05-28 | $56.36 | $57.19 | $55.33 | $56.50 | $56.50 | 263,044 |
| 2021-05-27 | $54.93 | $56.10 | $53.58 | $55.98 | $55.98 | 392,472 |
| 2021-05-26 | $53.28 | $54.33 | $52.76 | $54.25 | $54.25 | 283,195 |
| 2021-05-25 | $53.39 | $54.32 | $52.60 | $52.96 | $52.96 | 251,244 |
| 2021-05-24 | $53.15 | $53.83 | $52.17 | $52.84 | $52.84 | 246,058 |
| 2021-05-21 | $53.00 | $53.16 | $51.83 | $52.73 | $52.73 | 279,087 |
| 2021-05-20 | $52.12 | $52.82 | $51.25 | $52.51 | $52.51 | 357,121 |
| 2021-05-19 | $50.00 | $52.00 | $49.75 | $51.73 | $51.73 | 457,497 |
| 2021-05-18 | $51.32 | $52.77 | $51.23 | $51.48 | $51.48 | 500,973 |
| 2021-05-17 | $50.05 | $51.64 | $49.25 | $51.02 | $51.02 | 698,185 |
| 2021-05-14 | $47.55 | $50.95 | $47.55 | $50.77 | $50.77 | 422,773 |
| 2021-05-13 | $48.33 | $49.50 | $46.15 | $47.86 | $47.86 | 526,009 |
| 2021-05-12 | $47.71 | $50.00 | $46.77 | $47.20 | $47.20 | 458,680 |
| 2021-05-11 | $47.19 | $50.80 | $46.85 | $50.01 | $50.01 | 519,286 |
| 2021-05-10 | $52.49 | $52.62 | $49.56 | $49.73 | $49.73 | 665,499 |
| 2021-05-07 | $54.19 | $54.98 | $52.42 | $52.65 | $52.65 | 434,273 |
| 2021-05-06 | $57.28 | $57.28 | $51.50 | $53.10 | $53.10 | 774,279 |
| 2021-05-05 | $56.64 | $58.48 | $54.66 | $56.59 | $56.59 | 615,522 |
| 2021-05-04 | $61.11 | $61.91 | $57.28 | $59.15 | $59.15 | 431,127 |
| 2021-05-03 | $63.48 | $63.58 | $60.92 | $62.06 | $62.06 | 392,411 |
| 2021-04-30 | $60.90 | $62.77 | $60.90 | $62.42 | $62.42 | 701,933 |
| 2021-04-29 | $63.65 | $64.09 | $60.53 | $61.12 | $61.12 | 350,855 |
| 2021-04-28 | $62.98 | $63.84 | $62.00 | $63.22 | $63.22 | 324,591 |
| 2021-04-27 | $64.76 | $64.90 | $62.44 | $63.68 | $63.68 | 585,062 |
| 2021-04-26 | $60.25 | $64.22 | $59.80 | $64.05 | $64.05 | 595,827 |
| 2021-04-23 | $57.64 | $61.00 | $56.50 | $59.59 | $59.59 | 631,923 |
| 2021-04-22 | $57.34 | $60.21 | $56.67 | $57.63 | $57.63 | 545,404 |
| 2021-04-21 | $53.19 | $57.53 | $52.93 | $57.34 | $57.34 | 344,494 |
| 2021-04-20 | $54.75 | $55.21 | $51.26 | $53.46 | $53.46 | 637,188 |
| 2021-04-19 | $57.75 | $63.54 | $53.13 | $54.77 | $54.77 | 1,867,153 |
| 2021-04-16 | $58.88 | $58.88 | $57.03 | $58.62 | $58.62 | 515,169 |
| 2021-04-15 | $57.75 | $59.09 | $57.01 | $57.98 | $57.98 | 356,405 |
| 2021-04-14 | $56.53 | $58.93 | $56.19 | $57.06 | $57.06 | 326,115 |
| 2021-04-13 | $58.20 | $60.41 | $55.16 | $56.60 | $56.60 | 768,207 |
| 2021-04-12 | $57.94 | $58.49 | $55.41 | $58.18 | $58.18 | 618,626 |
| 2021-04-09 | $59.35 | $59.35 | $55.08 | $57.77 | $57.77 | 927,616 |
| 2021-04-08 | $56.08 | $60.49 | $56.08 | $59.82 | $59.82 | 967,460 |
| 2021-04-07 | $55.14 | $56.20 | $54.28 | $55.47 | $55.47 | 488,257 |
| 2021-04-06 | $54.43 | $57.05 | $53.53 | $55.54 | $55.54 | 614,008 |
| 2021-04-05 | $54.23 | $55.69 | $53.10 | $54.27 | $54.27 | 771,430 |
| 2021-04-01 | $56.60 | $56.74 | $52.80 | $53.20 | $53.20 | 653,950 |
| 2021-03-31 | $53.03 | $56.12 | $52.63 | $55.55 | $55.55 | 1,563,068 |
| 2021-03-30 | $50.90 | $52.86 | $50.06 | $52.64 | $52.64 | 616,277 |
| 2021-03-29 | $51.36 | $52.20 | $49.97 | $51.05 | $51.05 | 832,391 |
| 2021-03-26 | $55.56 | $55.60 | $51.05 | $51.64 | $51.64 | 570,963 |
| 2021-03-25 | $50.18 | $54.67 | $49.25 | $54.31 | $54.31 | 1,010,352 |
| 2021-03-24 | $55.74 | $56.50 | $51.18 | $51.52 | $51.52 | 727,120 |
| 2021-03-23 | $57.07 | $58.41 | $55.44 | $55.57 | $55.57 | 1,007,785 |
| 2021-03-22 | $59.48 | $59.98 | $57.50 | $57.66 | $57.66 | 1,821,112 |
| 2021-03-19 | $53.39 | $60.00 | $51.12 | $59.48 | $59.48 | 11,224,449 |
| 2021-03-18 | $52.02 | $54.95 | $52.00 | $53.07 | $53.07 | 4,820,313 |
| 2021-03-17 | $45.28 | $46.85 | $43.98 | $46.78 | $46.78 | 503,445 |
| 2021-03-16 | $47.81 | $47.84 | $44.64 | $45.42 | $45.42 | 499,578 |
| 2021-03-15 | $46.62 | $47.59 | $46.19 | $47.37 | $47.37 | 437,170 |
| 2021-03-12 | $45.75 | $46.91 | $44.42 | $46.68 | $46.68 | 478,846 |
| 2021-03-11 | $43.86 | $46.31 | $43.28 | $46.11 | $46.11 | 504,759 |
| 2021-03-10 | $43.48 | $44.47 | $42.39 | $42.92 | $42.92 | 437,712 |
| 2021-03-09 | $41.73 | $44.18 | $41.73 | $43.03 | $43.03 | 764,673 |
| 2021-03-08 | $42.52 | $43.18 | $40.63 | $40.75 | $40.75 | 487,666 |
| 2021-03-05 | $41.39 | $42.51 | $39.06 | $42.51 | $42.51 | 737,109 |
| 2021-03-04 | $41.60 | $43.41 | $39.75 | $40.41 | $40.41 | 637,368 |
| 2021-03-03 | $46.45 | $47.01 | $41.91 | $42.10 | $42.10 | 784,360 |
| 2021-03-02 | $47.84 | $47.98 | $46.12 | $46.79 | $46.79 | 772,877 |
| 2021-03-01 | $49.42 | $49.50 | $47.41 | $48.17 | $48.17 | 779,292 |
| 2021-02-26 | $48.39 | $49.13 | $46.50 | $48.28 | $48.28 | 596,853 |
| 2021-02-25 | $48.83 | $50.02 | $47.27 | $47.57 | $47.57 | 426,299 |
| 2021-02-24 | $47.02 | $50.74 | $46.61 | $49.45 | $49.45 | 490,797 |
| 2021-02-23 | $47.85 | $48.02 | $42.26 | $47.37 | $47.37 | 1,103,726 |
| 2021-02-22 | $51.30 | $52.15 | $48.38 | $48.44 | $48.44 | 676,081 |
| 2021-02-19 | $51.42 | $53.60 | $50.97 | $51.40 | $51.40 | 551,775 |
| 2021-02-18 | $50.44 | $51.73 | $49.59 | $50.96 | $50.96 | 590,929 |
| 2021-02-17 | $51.62 | $51.94 | $49.11 | $51.15 | $51.15 | 828,340 |
| 2021-02-16 | $52.01 | $53.68 | $50.83 | $51.17 | $51.17 | 473,229 |
| 2021-02-12 | $48.61 | $53.98 | $48.13 | $50.68 | $50.68 | 931,304 |
| 2021-02-11 | $48.71 | $50.73 | $48.12 | $49.23 | $49.23 | 503,000 |
| 2021-02-10 | $49.24 | $49.79 | $48.05 | $48.19 | $48.19 | 638,866 |
| 2021-02-09 | $49.49 | $49.93 | $48.22 | $48.70 | $48.70 | 833,102 |
| 2021-02-08 | $47.18 | $49.78 | $47.00 | $49.66 | $49.66 | 763,042 |
| 2021-02-05 | $46.86 | $47.70 | $45.52 | $47.18 | $47.18 | 393,114 |
| 2021-02-04 | $44.74 | $47.34 | $44.33 | $46.49 | $46.49 | 513,636 |
| 2021-02-03 | $45.12 | $45.73 | $44.16 | $44.82 | $44.82 | 401,646 |
| 2021-02-02 | $45.09 | $46.00 | $44.10 | $45.07 | $45.07 | 698,650 |
| 2021-02-01 | $41.98 | $44.84 | $40.77 | $44.37 | $44.37 | 619,551 |
| 2021-01-29 | $41.35 | $41.79 | $39.87 | $41.27 | $41.27 | 552,369 |
| 2021-01-28 | $41.03 | $43.47 | $39.52 | $41.10 | $41.10 | 561,393 |
| 2021-01-27 | $39.77 | $41.24 | $38.35 | $40.15 | $40.15 | 1,035,675 |
| 2021-01-26 | $43.98 | $43.98 | $39.68 | $40.85 | $40.85 | 1,330,349 |
| 2021-01-25 | $41.75 | $43.87 | $40.85 | $43.63 | $43.63 | 780,992 |
| 2021-01-22 | $39.68 | $41.31 | $39.16 | $41.23 | $41.23 | 574,731 |
| 2021-01-21 | $40.00 | $40.49 | $38.89 | $40.15 | $40.15 | 759,420 |
| 2021-01-20 | $39.03 | $40.14 | $38.56 | $39.73 | $39.73 | 573,889 |
| 2021-01-19 | $39.91 | $39.98 | $37.64 | $38.98 | $38.98 | 769,389 |
| 2021-01-15 | $38.39 | $39.60 | $37.93 | $39.01 | $39.01 | 574,564 |
| 2021-01-14 | $36.91 | $39.92 | $36.66 | $38.52 | $38.52 | 693,371 |
| 2021-01-13 | $37.00 | $37.98 | $36.54 | $36.92 | $36.92 | 772,810 |
| 2021-01-12 | $35.31 | $37.76 | $35.31 | $37.40 | $37.40 | 665,735 |
| 2021-01-11 | $31.89 | $35.02 | $30.60 | $34.89 | $34.89 | 1,183,363 |
| 2021-01-08 | $35.38 | $36.75 | $34.82 | $36.17 | $36.17 | 569,869 |
| 2021-01-07 | $32.00 | $34.90 | $31.63 | $34.80 | $34.80 | 776,050 |
| 2021-01-06 | $31.35 | $32.12 | $30.50 | $31.47 | $31.47 | 820,913 |
| 2021-01-05 | $30.66 | $31.80 | $30.66 | $31.46 | $31.46 | 602,219 |
| 2021-01-04 | $30.74 | $31.22 | $30.03 | $30.93 | $30.93 | 529,936 |
| 2020-12-31 | $31.48 | $32.00 | $30.76 | $30.88 | $30.88 | 542,056 |
| 2020-12-30 | $29.53 | $31.54 | $29.40 | $31.50 | $31.50 | 528,342 |
| 2020-12-29 | $29.05 | $29.31 | $28.39 | $29.30 | $29.30 | 354,100 |
| 2020-12-28 | $29.24 | $29.57 | $28.39 | $28.94 | $28.94 | 423,910 |
| 2020-12-24 | $29.13 | $29.25 | $28.51 | $29.00 | $29.00 | 187,247 |
| 2020-12-23 | $28.39 | $29.16 | $27.80 | $28.88 | $28.88 | 588,840 |
| 2020-12-22 | $27.77 | $28.51 | $27.50 | $28.25 | $28.25 | 605,726 |
| 2020-12-21 | $26.52 | $28.05 | $26.06 | $27.60 | $27.60 | 736,869 |
| 2020-12-18 | $27.18 | $27.80 | $26.60 | $26.81 | $26.81 | 949,668 |
| 2020-12-17 | $26.69 | $27.00 | $26.05 | $26.65 | $26.65 | 339,773 |
| 2020-12-16 | $27.29 | $27.30 | $26.02 | $26.73 | $26.73 | 531,376 |
| 2020-12-15 | $26.66 | $27.23 | $25.75 | $27.14 | $27.14 | 391,419 |
| 2020-12-14 | $26.61 | $27.18 | $26.00 | $26.21 | $26.21 | 498,593 |
| 2020-12-11 | $26.72 | $27.65 | $26.10 | $26.43 | $26.43 | 439,487 |
| 2020-12-10 | $25.48 | $27.49 | $25.02 | $26.92 | $26.92 | 3,112,049 |
| 2020-12-09 | $26.00 | $26.14 | $25.14 | $25.52 | $25.52 | 273,967 |
| 2020-12-08 | $25.20 | $25.75 | $24.81 | $25.67 | $25.67 | 605,643 |
| 2020-12-07 | $25.13 | $26.19 | $24.42 | $25.50 | $25.50 | 283,065 |
| 2020-12-04 | $24.60 | $25.52 | $24.38 | $25.13 | $25.13 | 246,435 |
| 2020-12-03 | $24.98 | $24.99 | $24.31 | $24.57 | $24.57 | 289,304 |
| 2020-12-02 | $25.68 | $25.80 | $24.52 | $24.88 | $24.88 | 431,538 |
| 2020-12-01 | $25.86 | $26.82 | $25.60 | $25.82 | $25.82 | 1,413,627 |
| 2020-11-30 | $25.32 | $26.04 | $25.17 | $25.54 | $25.54 | 635,042 |
| 2020-11-27 | $25.19 | $25.68 | $24.97 | $25.20 | $25.20 | 251,472 |
| 2020-11-25 | $23.40 | $25.08 | $23.31 | $24.96 | $24.96 | 715,457 |
| 2020-11-24 | $23.54 | $23.62 | $22.93 | $23.17 | $23.17 | 312,085 |
| 2020-11-23 | $23.93 | $24.18 | $23.26 | $23.45 | $23.45 | 391,753 |
| 2020-11-20 | $23.40 | $24.16 | $23.10 | $23.68 | $23.68 | 311,511 |
| 2020-11-19 | $24.37 | $24.47 | $23.43 | $23.64 | $23.64 | 417,605 |
| 2020-11-18 | $25.90 | $25.98 | $24.48 | $24.54 | $24.54 | 434,659 |
| 2020-11-17 | $25.39 | $25.89 | $24.85 | $25.80 | $25.80 | 306,326 |
| 2020-11-16 | $25.85 | $26.22 | $25.12 | $25.67 | $25.67 | 317,299 |
| 2020-11-13 | $24.87 | $26.08 | $24.78 | $25.79 | $25.79 | 658,452 |
| 2020-11-12 | $24.63 | $25.22 | $24.35 | $24.61 | $24.61 | 490,741 |
| 2020-11-11 | $24.95 | $25.27 | $24.23 | $24.87 | $24.87 | 681,750 |
| 2020-11-10 | $24.18 | $25.21 | $23.76 | $24.96 | $24.96 | 735,041 |
| 2020-11-09 | $23.30 | $24.61 | $23.16 | $24.18 | $24.18 | 788,848 |
| 2020-11-06 | $22.12 | $22.68 | $21.80 | $22.48 | $22.48 | 831,131 |
| 2020-11-05 | $22.00 | $22.09 | $20.21 | $21.73 | $21.73 | 716,429 |
| 2020-11-04 | $20.93 | $22.00 | $20.93 | $21.20 | $21.20 | 575,961 |
| 2020-11-03 | $19.51 | $21.11 | $19.46 | $20.92 | $20.92 | 389,471 |
| 2020-11-02 | $18.78 | $19.64 | $18.68 | $19.08 | $19.08 | 809,157 |
| 2020-10-30 | $18.76 | $18.76 | $18.09 | $18.53 | $18.53 | 313,056 |
| 2020-10-29 | $19.39 | $19.59 | $18.83 | $18.83 | $18.83 | 294,761 |
| 2020-10-28 | $19.84 | $20.32 | $19.49 | $19.54 | $19.54 | 306,804 |
| 2020-10-27 | $20.36 | $20.97 | $19.99 | $20.33 | $20.33 | 291,558 |
| 2020-10-26 | $20.46 | $20.60 | $20.17 | $20.34 | $20.34 | 207,460 |
| 2020-10-23 | $20.17 | $21.15 | $20.09 | $20.75 | $20.75 | 397,381 |
| 2020-10-22 | $19.57 | $20.27 | $19.07 | $20.20 | $20.20 | 455,730 |
| 2020-10-21 | $20.62 | $20.87 | $19.51 | $19.60 | $19.60 | 396,454 |
| 2020-10-20 | $21.23 | $21.23 | $20.51 | $20.72 | $20.72 | 425,649 |
| 2020-10-19 | $21.00 | $21.17 | $20.35 | $20.53 | $20.53 | 438,704 |
| 2020-10-16 | $21.00 | $21.17 | $20.60 | $20.68 | $20.68 | 377,925 |
| 2020-10-15 | $21.25 | $21.26 | $20.42 | $21.05 | $21.05 | 476,283 |
| 2020-10-14 | $21.31 | $21.74 | $20.92 | $21.05 | $21.05 | 586,762 |
| 2020-10-13 | $21.87 | $22.02 | $20.84 | $20.93 | $20.93 | 435,805 |
| 2020-10-12 | $22.06 | $22.26 | $21.68 | $21.70 | $21.70 | 520,923 |
| 2020-10-09 | $21.57 | $22.06 | $21.47 | $21.82 | $21.82 | 452,912 |
| 2020-10-08 | $21.46 | $21.68 | $21.13 | $21.42 | $21.42 | 568,613 |
| 2020-10-07 | $20.69 | $21.38 | $20.69 | $21.16 | $21.16 | 470,783 |
| 2020-10-06 | $20.94 | $21.37 | $20.30 | $20.44 | $20.44 | 959,361 |
| 2020-10-05 | $19.47 | $20.74 | $19.47 | $20.71 | $20.71 | 646,587 |
| 2020-10-02 | $19.20 | $19.60 | $18.85 | $19.46 | $19.46 | 528,072 |
| 2020-10-01 | $18.53 | $19.58 | $18.48 | $19.58 | $19.58 | 689,767 |
| 2020-09-30 | $18.28 | $18.88 | $18.26 | $18.53 | $18.53 | 314,154 |
| 2020-09-29 | $18.14 | $18.56 | $17.87 | $18.19 | $18.19 | 464,998 |
| 2020-09-28 | $18.46 | $18.46 | $17.88 | $18.08 | $18.08 | 342,040 |
| 2020-09-25 | $17.92 | $18.67 | $17.92 | $18.28 | $18.28 | 315,995 |
| 2020-09-24 | $17.98 | $18.46 | $17.78 | $17.99 | $17.99 | 364,288 |
| 2020-09-23 | $19.39 | $19.39 | $18.09 | $18.09 | $18.09 | 469,910 |
| 2020-09-22 | $18.50 | $18.95 | $18.07 | $18.92 | $18.92 | 529,309 |
| 2020-09-21 | $18.75 | $18.83 | $18.07 | $18.40 | $18.40 | 526,015 |
| 2020-09-18 | $19.19 | $19.58 | $18.60 | $19.12 | $19.12 | 1,822,789 |
| 2020-09-17 | $19.14 | $19.64 | $18.69 | $18.98 | $18.98 | 719,308 |
| 2020-09-16 | $18.50 | $19.42 | $17.73 | $18.95 | $18.95 | 737,663 |
| 2020-09-15 | $17.75 | $18.47 | $17.48 | $18.12 | $18.12 | 449,380 |
| 2020-09-14 | $17.36 | $17.68 | $17.06 | $17.60 | $17.60 | 546,068 |
| 2020-09-11 | $16.99 | $17.50 | $16.88 | $17.16 | $17.16 | 412,749 |
| 2020-09-10 | $16.29 | $17.53 | $16.19 | $16.90 | $16.90 | 497,276 |
| 2020-09-09 | $15.92 | $16.54 | $15.55 | $16.32 | $16.32 | 491,131 |
| 2020-09-08 | $15.62 | $16.35 | $15.37 | $15.88 | $15.88 | 490,483 |
| 2020-09-04 | $15.27 | $16.01 | $14.84 | $15.89 | $15.89 | 769,595 |
| 2020-09-03 | $15.93 | $16.21 | $15.18 | $15.22 | $15.22 | 424,120 |
| 2020-09-02 | $16.07 | $16.18 | $15.78 | $15.87 | $15.87 | 679,606 |
| 2020-09-01 | $15.81 | $16.09 | $15.55 | $15.91 | $15.91 | 1,176,373 |
| 2020-08-31 | $16.47 | $16.49 | $15.68 | $15.85 | $15.85 | 550,864 |
| 2020-08-28 | $16.37 | $16.38 | $15.71 | $16.37 | $16.37 | 492,438 |
| 2020-08-27 | $16.78 | $16.93 | $16.49 | $16.61 | $16.61 | 213,922 |
| 2020-08-26 | $16.83 | $17.10 | $16.69 | $16.78 | $16.78 | 257,803 |
| 2020-08-25 | $16.55 | $16.91 | $16.40 | $16.80 | $16.80 | 315,625 |
| 2020-08-24 | $16.54 | $16.55 | $15.47 | $16.25 | $16.25 | 621,167 |
| 2020-08-21 | $16.81 | $16.88 | $16.27 | $16.46 | $16.46 | 296,986 |
| 2020-08-20 | $16.36 | $16.88 | $16.12 | $16.78 | $16.78 | 311,269 |
| 2020-08-19 | $16.25 | $16.87 | $16.08 | $16.52 | $16.52 | 426,497 |
| 2020-08-18 | $16.01 | $16.35 | $15.71 | $16.24 | $16.24 | 354,081 |
| 2020-08-17 | $15.32 | $16.21 | $15.32 | $16.09 | $16.09 | 301,624 |
| 2020-08-14 | $15.67 | $15.99 | $15.20 | $15.35 | $15.35 | 180,062 |
| 2020-08-13 | $15.63 | $15.83 | $15.48 | $15.65 | $15.65 | 245,785 |
| 2020-08-12 | $16.25 | $16.40 | $15.59 | $15.71 | $15.71 | 541,222 |
| 2020-08-11 | $16.15 | $16.44 | $15.89 | $16.11 | $16.11 | 355,898 |
| 2020-08-10 | $15.89 | $16.32 | $15.66 | $15.98 | $15.98 | 423,607 |
| 2020-08-07 | $15.20 | $15.85 | $14.94 | $15.74 | $15.74 | 630,264 |
| 2020-08-06 | $15.83 | $15.97 | $14.45 | $15.17 | $15.17 | 916,672 |
| 2020-08-05 | $16.99 | $17.36 | $15.63 | $15.92 | $15.92 | 762,444 |
| 2020-08-04 | $17.10 | $17.23 | $16.71 | $16.82 | $16.82 | 486,117 |
| 2020-08-03 | $16.56 | $17.38 | $16.38 | $17.19 | $17.19 | 615,290 |
| 2020-07-31 | $16.72 | $16.78 | $16.10 | $16.49 | $16.49 | 364,492 |
| 2020-07-30 | $16.50 | $16.95 | $16.50 | $16.72 | $16.72 | 329,001 |
| 2020-07-29 | $16.21 | $16.89 | $16.17 | $16.75 | $16.75 | 337,134 |
| 2020-07-28 | $16.54 | $16.60 | $16.13 | $16.27 | $16.27 | 399,547 |
| 2020-07-27 | $15.75 | $16.65 | $15.57 | $16.54 | $16.54 | 839,262 |
| 2020-07-24 | $15.27 | $15.75 | $14.93 | $15.72 | $15.72 | 403,482 |
| 2020-07-23 | $15.91 | $15.95 | $15.32 | $15.61 | $15.61 | 352,147 |
| 2020-07-22 | $15.93 | $16.38 | $15.73 | $15.82 | $15.82 | 522,715 |
| 2020-07-21 | $16.35 | $16.51 | $15.92 | $15.95 | $15.95 | 503,377 |
| 2020-07-20 | $16.45 | $16.51 | $16.08 | $16.26 | $16.26 | 317,939 |
| 2020-07-17 | $16.50 | $16.61 | $16.29 | $16.42 | $16.42 | 533,200 |
| 2020-07-16 | $16.49 | $16.74 | $16.36 | $16.43 | $16.43 | 289,900 |
| 2020-07-15 | $16.48 | $16.75 | $16.30 | $16.62 | $16.62 | 429,700 |
| 2020-07-14 | $16.13 | $16.34 | $15.88 | $16.28 | $16.28 | 606,000 |
| 2020-07-13 | $16.24 | $16.88 | $16.09 | $16.20 | $16.20 | 593,800 |
| 2020-07-10 | $15.54 | $16.11 | $15.36 | $16.06 | $16.06 | 702,300 |
| 2020-07-09 | $15.25 | $16.12 | $15.20 | $15.54 | $15.54 | 1,308,100 |
| 2020-07-08 | $14.69 | $15.21 | $14.59 | $15.21 | $15.21 | 426,700 |
| 2020-07-07 | $14.78 | $15.06 | $14.52 | $14.68 | $14.68 | 403,700 |
| 2020-07-06 | $15.27 | $15.38 | $14.54 | $14.80 | $14.80 | 511,500 |
| 2020-07-02 | $15.65 | $16.00 | $14.90 | $15.11 | $15.11 | 829,200 |
| 2020-07-01 | $13.91 | $15.02 | $13.91 | $14.87 | $14.87 | 1,079,100 |
| 2020-06-30 | $13.51 | $13.85 | $13.26 | $13.82 | $13.82 | 324,000 |
| 2020-06-29 | $13.29 | $13.98 | $13.19 | $13.56 | $13.56 | 535,900 |
| 2020-06-26 | $13.45 | $14.01 | $12.82 | $13.03 | $13.03 | 1,426,831 |
| 2020-06-25 | $13.36 | $13.89 | $13.25 | $13.52 | $13.52 | 583,686 |
| 2020-06-24 | $14.68 | $14.86 | $13.50 | $13.52 | $13.52 | 667,020 |
| 2020-06-23 | $15.00 | $15.18 | $14.78 | $14.85 | $14.85 | 724,593 |
| 2020-06-22 | $14.47 | $15.00 | $13.82 | $14.84 | $14.84 | 675,848 |
| 2020-06-19 | $14.61 | $15.00 | $14.46 | $14.46 | $14.46 | 2,173,185 |
| 2020-06-18 | $14.37 | $14.71 | $14.37 | $14.47 | $14.47 | 190,871 |
| 2020-06-17 | $14.80 | $14.88 | $14.43 | $14.46 | $14.46 | 278,354 |
| 2020-06-16 | $15.00 | $15.01 | $14.21 | $14.73 | $14.73 | 352,577 |
| 2020-06-15 | $13.54 | $14.80 | $13.54 | $14.76 | $14.76 | 472,855 |
| 2020-06-12 | $13.92 | $14.05 | $13.34 | $13.91 | $13.91 | 456,069 |
| 2020-06-11 | $13.98 | $14.07 | $13.46 | $13.49 | $13.49 | 702,090 |
| 2020-06-10 | $14.51 | $14.73 | $14.02 | $14.32 | $14.32 | 352,154 |
| 2020-06-09 | $14.17 | $14.63 | $14.08 | $14.46 | $14.46 | 494,264 |
| 2020-06-08 | $14.88 | $15.00 | $14.35 | $14.38 | $14.38 | 440,164 |
| 2020-06-05 | $14.88 | $14.99 | $14.67 | $14.74 | $14.74 | 517,761 |
| 2020-06-04 | $14.64 | $14.91 | $14.52 | $14.56 | $14.56 | 383,591 |
| 2020-06-03 | $15.00 | $15.01 | $14.64 | $14.64 | $14.64 | 569,877 |
| 2020-06-02 | $14.71 | $15.00 | $14.57 | $14.89 | $14.89 | 1,126,019 |
| 2020-06-01 | $14.40 | $14.81 | $14.30 | $14.67 | $14.67 | 581,175 |
| 2020-05-29 | $14.27 | $14.53 | $13.85 | $14.38 | $14.38 | 664,103 |
| 2020-05-28 | $14.46 | $14.62 | $13.93 | $14.23 | $14.23 | 550,155 |
| 2020-05-27 | $14.23 | $14.43 | $13.83 | $14.31 | $14.31 | 459,656 |
| 2020-05-26 | $14.69 | $14.69 | $13.94 | $14.01 | $14.01 | 526,542 |
| 2020-05-22 | $14.12 | $14.35 | $13.78 | $14.26 | $14.26 | 447,726 |
| 2020-05-21 | $14.94 | $14.99 | $14.06 | $14.12 | $14.12 | 929,148 |
| 2020-05-20 | $14.91 | $15.20 | $14.78 | $14.88 | $14.88 | 676,059 |
| 2020-05-19 | $15.50 | $15.50 | $14.70 | $14.71 | $14.71 | 868,303 |
| 2020-05-18 | $15.40 | $15.74 | $15.35 | $15.54 | $15.54 | 1,037,152 |
| 2020-05-15 | $14.86 | $15.08 | $14.46 | $15.05 | $15.05 | 432,732 |
| 2020-05-14 | $14.69 | $15.04 | $14.46 | $14.93 | $14.93 | 777,332 |
| 2020-05-13 | $15.28 | $15.46 | $14.40 | $14.99 | $14.99 | 594,519 |
| 2020-05-12 | $15.85 | $15.93 | $15.19 | $15.35 | $15.35 | 1,126,948 |
| 2020-05-11 | $15.03 | $15.95 | $14.89 | $15.82 | $15.82 | 828,460 |
| 2020-05-08 | $15.11 | $15.30 | $14.88 | $15.18 | $15.18 | 763,504 |
| 2020-05-07 | $14.89 | $15.11 | $14.81 | $14.92 | $14.92 | 728,977 |
| 2020-05-06 | $14.72 | $15.01 | $14.39 | $14.80 | $14.80 | 895,185 |
| 2020-05-05 | $14.28 | $15.08 | $14.20 | $14.42 | $14.42 | 800,345 |
| 2020-05-04 | $13.72 | $14.14 | $13.31 | $14.02 | $14.02 | 908,624 |
| 2020-05-01 | $14.13 | $14.40 | $13.56 | $14.01 | $14.01 | 545,816 |
| 2020-04-30 | $14.18 | $14.64 | $14.07 | $14.50 | $14.50 | 731,599 |
| 2020-04-29 | $15.00 | $15.00 | $14.44 | $14.56 | $14.56 | 630,467 |
| 2020-04-28 | $14.32 | $14.91 | $13.98 | $14.48 | $14.48 | 842,563 |
| 2020-04-27 | $13.66 | $14.20 | $13.61 | $13.93 | $13.93 | 1,273,601 |
| 2020-04-24 | $13.28 | $13.90 | $13.02 | $13.50 | $13.50 | 987,572 |
| 2020-04-23 | $12.97 | $13.50 | $12.95 | $13.18 | $13.18 | 857,297 |
| 2020-04-22 | $13.12 | $13.12 | $12.34 | $12.75 | $12.75 | 825,939 |
| 2020-04-21 | $12.51 | $13.00 | $12.24 | $12.50 | $12.50 | 958,452 |
| 2020-04-20 | $12.48 | $13.14 | $12.23 | $12.75 | $12.75 | 1,006,965 |
| 2020-04-17 | $11.82 | $12.74 | $11.42 | $12.69 | $12.69 | 1,210,719 |
| 2020-04-16 | $11.19 | $11.22 | $10.74 | $11.02 | $11.02 | 456,670 |
| 2020-04-15 | $11.00 | $11.33 | $10.35 | $11.07 | $11.07 | 783,540 |
| 2020-04-14 | $10.75 | $11.49 | $10.75 | $11.43 | $11.43 | 745,818 |
| 2020-04-13 | $11.08 | $11.25 | $10.38 | $10.53 | $10.53 | 547,770 |
| 2020-04-09 | $10.61 | $11.35 | $10.56 | $11.07 | $11.07 | 730,173 |
| 2020-04-08 | $9.39 | $10.48 | $9.37 | $10.40 | $10.40 | 537,211 |
| 2020-04-07 | $9.72 | $9.80 | $9.28 | $9.35 | $9.35 | 636,128 |
| 2020-04-06 | $8.79 | $9.35 | $8.79 | $9.20 | $9.20 | 589,770 |
| 2020-04-03 | $8.58 | $8.66 | $8.36 | $8.50 | $8.50 | 451,184 |
| 2020-04-02 | $8.31 | $8.81 | $7.81 | $8.62 | $8.62 | 971,219 |
| 2020-04-01 | $8.87 | $8.91 | $8.21 | $8.51 | $8.51 | 626,898 |
| 2020-03-31 | $9.00 | $9.52 | $8.94 | $9.17 | $9.17 | 674,658 |
| 2020-03-30 | $9.30 | $9.81 | $8.95 | $9.24 | $9.24 | 346,817 |
| 2020-03-27 | $9.73 | $9.84 | $9.25 | $9.39 | $9.39 | 656,063 |
| 2020-03-26 | $8.84 | $10.44 | $8.79 | $10.04 | $10.04 | 882,875 |
| 2020-03-25 | $7.87 | $9.33 | $7.63 | $8.79 | $8.79 | 1,210,234 |
| 2020-03-24 | $7.76 | $8.05 | $7.00 | $7.73 | $7.73 | 1,129,016 |
| 2020-03-23 | $8.11 | $8.19 | $7.11 | $7.40 | $7.40 | 668,788 |
| 2020-03-20 | $8.11 | $8.30 | $7.33 | $7.94 | $7.94 | 1,395,929 |
| 2020-03-19 | $7.22 | $9.02 | $6.78 | $8.15 | $8.15 | 1,464,188 |
| 2020-03-18 | $9.15 | $9.30 | $7.01 | $7.25 | $7.25 | 1,199,475 |
| 2020-03-17 | $10.53 | $10.93 | $9.08 | $9.36 | $9.36 | 1,567,127 |
| 2020-03-16 | $11.32 | $11.78 | $10.51 | $10.58 | $10.58 | 1,052,113 |
| 2020-03-13 | $11.74 | $12.57 | $11.23 | $12.55 | $12.55 | 948,729 |
| 2020-03-12 | $11.18 | $11.50 | $10.50 | $11.00 | $11.00 | 1,126,981 |
| 2020-03-11 | $12.25 | $12.65 | $11.93 | $12.08 | $12.08 | 926,136 |
| 2020-03-10 | $12.91 | $12.91 | $11.95 | $12.55 | $12.55 | 895,389 |
| 2020-03-09 | $13.12 | $13.19 | $12.02 | $12.41 | $12.41 | 835,422 |
| 2020-03-06 | $14.16 | $14.57 | $13.85 | $14.02 | $14.02 | 774,981 |
| 2020-03-05 | $14.93 | $15.07 | $14.43 | $14.53 | $14.53 | 508,948 |
| 2020-03-04 | $15.09 | $15.18 | $14.83 | $15.12 | $15.12 | 503,975 |
| 2020-03-03 | $15.30 | $15.47 | $14.60 | $14.85 | $14.85 | 630,505 |
| 2020-03-02 | $15.56 | $15.77 | $14.99 | $15.36 | $15.36 | 850,671 |
| 2020-02-28 | $14.75 | $15.44 | $14.41 | $15.44 | $15.44 | 1,000,250 |
| 2020-02-27 | $14.75 | $15.35 | $14.40 | $15.01 | $15.01 | 1,349,344 |
| 2020-02-26 | $16.68 | $16.72 | $14.72 | $15.04 | $15.04 | 1,471,659 |
| 2020-02-25 | $17.10 | $17.79 | $15.85 | $16.69 | $16.69 | 1,948,429 |
| 2020-02-24 | $18.88 | $19.08 | $18.59 | $18.89 | $18.89 | 809,184 |
| 2020-02-21 | $19.01 | $19.26 | $18.58 | $19.22 | $19.22 | 460,647 |
| 2020-02-20 | $19.00 | $19.29 | $18.79 | $19.03 | $19.03 | 404,660 |
| 2020-02-19 | $18.90 | $19.41 | $18.85 | $19.00 | $19.00 | 546,108 |
| 2020-02-18 | $19.08 | $19.48 | $18.65 | $18.98 | $18.98 | 392,905 |
| 2020-02-14 | $18.89 | $19.10 | $18.59 | $19.07 | $19.07 | 636,612 |
| 2020-02-13 | $18.61 | $19.06 | $18.60 | $18.85 | $18.85 | 414,583 |
| 2020-02-12 | $18.10 | $18.73 | $18.10 | $18.71 | $18.71 | 412,620 |
| 2020-02-11 | $17.33 | $18.05 | $17.17 | $18.00 | $18.00 | 335,811 |
| 2020-02-10 | $16.90 | $17.24 | $16.90 | $17.21 | $17.21 | 270,268 |
| 2020-02-07 | $17.24 | $17.25 | $16.88 | $16.93 | $16.93 | 199,110 |
| 2020-02-06 | $17.40 | $17.42 | $17.07 | $17.28 | $17.28 | 220,003 |
| 2020-02-05 | $17.21 | $17.55 | $17.07 | $17.33 | $17.33 | 300,712 |
| 2020-02-04 | $17.06 | $17.35 | $17.02 | $17.05 | $17.05 | 348,698 |
| 2020-02-03 | $16.69 | $17.05 | $16.53 | $16.87 | $16.87 | 492,719 |
| 2020-01-31 | $16.78 | $16.82 | $16.36 | $16.40 | $16.40 | 768,373 |
| 2020-01-30 | $16.70 | $16.86 | $16.64 | $16.80 | $16.80 | 264,595 |
| 2020-01-29 | $16.85 | $16.90 | $16.62 | $16.76 | $16.76 | 316,701 |
| 2020-01-28 | $17.00 | $17.20 | $16.75 | $16.77 | $16.77 | 291,831 |
| 2020-01-27 | $16.65 | $17.04 | $16.62 | $16.97 | $16.97 | 310,087 |
| 2020-01-24 | $16.79 | $16.89 | $16.57 | $16.82 | $16.82 | 504,642 |
| 2020-01-23 | $16.84 | $16.94 | $16.58 | $16.73 | $16.73 | 526,896 |
| 2020-01-22 | $16.90 | $16.97 | $16.74 | $16.85 | $16.85 | 404,234 |
| 2020-01-21 | $17.41 | $17.49 | $16.58 | $16.77 | $16.77 | 723,522 |
| 2020-01-17 | $17.60 | $17.60 | $17.33 | $17.47 | $17.47 | 413,908 |
| 2020-01-16 | $17.11 | $17.55 | $17.08 | $17.43 | $17.43 | 504,748 |
| 2020-01-15 | $16.42 | $17.22 | $16.37 | $17.00 | $17.00 | 688,664 |
| 2020-01-14 | $16.10 | $16.64 | $15.90 | $16.49 | $16.49 | 626,804 |
| 2020-01-13 | $16.68 | $16.70 | $16.06 | $16.19 | $16.19 | 904,467 |
| 2020-01-10 | $17.09 | $17.21 | $16.68 | $16.70 | $16.70 | 850,061 |
| 2020-01-09 | $17.08 | $17.08 | $16.55 | $17.04 | $17.04 | 1,040,904 |
| 2020-01-08 | $17.09 | $17.18 | $16.89 | $16.98 | $16.98 | 570,280 |
| 2020-01-07 | $17.50 | $17.58 | $16.98 | $17.07 | $17.07 | 1,146,712 |
| 2020-01-06 | $17.45 | $17.79 | $16.95 | $17.54 | $17.54 | 1,590,502 |
| 2020-01-03 | $17.40 | $17.52 | $17.12 | $17.19 | $17.19 | 528,116 |
| 2020-01-02 | $17.50 | $17.56 | $17.16 | $17.49 | $17.49 | 693,661 |
| 2019-12-31 | $17.18 | $17.51 | $17.07 | $17.40 | $17.40 | 391,816 |
| 2019-12-30 | $17.23 | $17.50 | $17.11 | $17.25 | $17.25 | 505,530 |
| 2019-12-27 | $17.88 | $17.88 | $17.42 | $17.45 | $17.45 | 481,204 |
| 2019-12-26 | $17.93 | $17.93 | $17.46 | $17.74 | $17.74 | 376,552 |
| 2019-12-24 | $17.82 | $17.99 | $17.57 | $17.79 | $17.79 | 250,730 |
| 2019-12-23 | $17.39 | $17.99 | $17.20 | $17.82 | $17.82 | 748,718 |
| 2019-12-20 | $17.39 | $17.43 | $17.11 | $17.32 | $17.32 | 884,811 |
| 2019-12-19 | $17.31 | $17.40 | $17.17 | $17.35 | $17.35 | 250,996 |
| 2019-12-18 | $17.52 | $17.53 | $17.02 | $17.35 | $17.35 | 365,276 |
| 2019-12-17 | $17.50 | $17.60 | $17.28 | $17.51 | $17.51 | 556,787 |
| 2019-12-16 | $17.67 | $17.87 | $17.40 | $17.51 | $17.51 | 475,236 |
| 2019-12-13 | $17.63 | $18.02 | $17.54 | $17.64 | $17.64 | 429,201 |
| 2019-12-12 | $17.77 | $17.93 | $17.34 | $17.77 | $17.77 | 507,379 |
| 2019-12-11 | $18.45 | $18.54 | $17.74 | $17.84 | $17.84 | 467,311 |
| 2019-12-10 | $18.48 | $18.69 | $18.24 | $18.38 | $18.38 | 390,441 |
| 2019-12-09 | $18.29 | $18.78 | $18.26 | $18.50 | $18.50 | 440,685 |
| 2019-12-06 | $18.44 | $18.63 | $18.26 | $18.63 | $18.63 | 349,159 |
| 2019-12-05 | $18.78 | $18.99 | $18.28 | $18.35 | $18.35 | 343,584 |
| 2019-12-04 | $18.78 | $18.86 | $18.40 | $18.77 | $18.77 | 490,722 |
| 2019-12-03 | $18.85 | $18.97 | $18.30 | $18.71 | $18.71 | 362,064 |
| 2019-12-02 | $18.78 | $19.10 | $18.67 | $18.94 | $18.94 | 710,426 |
| 2019-11-29 | $18.78 | $18.85 | $18.40 | $18.66 | $18.66 | 145,471 |
| 2019-11-27 | $18.53 | $18.98 | $18.36 | $18.80 | $18.80 | 363,327 |
| 2019-11-26 | $18.83 | $18.86 | $18.40 | $18.45 | $18.45 | 427,186 |
| 2019-11-25 | $18.55 | $19.10 | $18.55 | $18.87 | $18.87 | 451,715 |
| 2019-11-22 | $18.44 | $18.65 | $18.13 | $18.55 | $18.55 | 447,977 |
| 2019-11-21 | $18.84 | $18.96 | $18.24 | $18.44 | $18.44 | 384,290 |
| 2019-11-20 | $18.40 | $18.99 | $18.39 | $18.84 | $18.84 | 613,057 |
| 2019-11-19 | $18.48 | $18.96 | $18.44 | $18.53 | $18.53 | 642,416 |
| 2019-11-18 | $18.50 | $18.80 | $18.18 | $18.43 | $18.43 | 395,092 |
| 2019-11-15 | $18.74 | $18.81 | $18.52 | $18.65 | $18.65 | 287,380 |
| 2019-11-14 | $18.80 | $18.85 | $18.38 | $18.54 | $18.54 | 659,031 |
| 2019-11-13 | $19.04 | $19.15 | $18.53 | $18.81 | $18.81 | 353,224 |
| 2019-11-12 | $19.14 | $19.51 | $18.95 | $19.21 | $19.21 | 500,505 |
| 2019-11-11 | $18.76 | $19.25 | $18.36 | $19.15 | $19.15 | 547,583 |
| 2019-11-08 | $18.50 | $19.10 | $18.36 | $18.80 | $18.80 | 695,774 |
| 2019-11-07 | $18.88 | $18.93 | $17.90 | $18.48 | $18.48 | 547,694 |
| 2019-11-06 | $18.50 | $19.57 | $18.34 | $18.74 | $18.74 | 931,301 |
| 2019-11-05 | $17.90 | $18.53 | $16.98 | $18.34 | $18.34 | 1,371,598 |
| 2019-11-04 | $16.46 | $16.63 | $15.97 | $16.25 | $16.25 | 557,784 |
| 2019-11-01 | $15.94 | $16.35 | $15.89 | $16.28 | $16.28 | 384,742 |
| 2019-10-31 | $15.68 | $16.13 | $15.65 | $15.87 | $15.87 | 328,079 |
| 2019-10-30 | $15.69 | $15.94 | $15.40 | $15.76 | $15.76 | 322,046 |
| 2019-10-29 | $16.27 | $16.27 | $15.67 | $15.68 | $15.68 | 306,399 |
| 2019-10-28 | $16.13 | $16.39 | $16.05 | $16.25 | $16.25 | 302,089 |
| 2019-10-25 | $15.88 | $16.21 | $15.86 | $16.14 | $16.14 | 337,194 |
| 2019-10-24 | $15.66 | $16.09 | $15.49 | $15.97 | $15.97 | 201,732 |
| 2019-10-23 | $15.59 | $15.98 | $15.53 | $15.58 | $15.58 | 224,052 |
| 2019-10-22 | $15.92 | $16.20 | $15.51 | $15.61 | $15.61 | 353,309 |
| 2019-10-21 | $15.28 | $15.92 | $15.26 | $15.83 | $15.83 | 304,059 |
| 2019-10-18 | $15.40 | $15.66 | $15.36 | $15.45 | $15.45 | 258,573 |
| 2019-10-17 | $15.29 | $15.59 | $15.25 | $15.50 | $15.50 | 238,655 |
| 2019-10-16 | $15.15 | $15.23 | $14.84 | $15.18 | $15.18 | 324,306 |
| 2019-10-15 | $14.39 | $15.21 | $14.33 | $15.15 | $15.15 | 354,154 |
| 2019-10-14 | $14.31 | $14.47 | $14.07 | $14.41 | $14.41 | 383,002 |
| 2019-10-11 | $14.35 | $14.62 | $14.13 | $14.45 | $14.45 | 315,311 |
| 2019-10-10 | $13.91 | $14.29 | $13.85 | $14.19 | $14.19 | 433,978 |
| 2019-10-09 | $14.17 | $14.40 | $13.91 | $13.98 | $13.98 | 752,457 |
| 2019-10-08 | $13.74 | $14.20 | $13.40 | $13.82 | $13.82 | 790,223 |
| 2019-10-07 | $14.16 | $14.52 | $13.82 | $13.85 | $13.85 | 338,445 |
| 2019-10-04 | $13.75 | $14.32 | $13.75 | $14.22 | $14.22 | 758,134 |
| 2019-10-03 | $14.08 | $14.21 | $13.41 | $13.77 | $13.77 | 607,218 |
| 2019-10-02 | $13.80 | $14.32 | $13.58 | $14.12 | $14.12 | 462,364 |
| 2019-10-01 | $15.26 | $15.40 | $13.72 | $13.80 | $13.80 | 994,317 |
| 2019-09-30 | $15.00 | $15.32 | $14.92 | $15.14 | $15.14 | 544,339 |
| 2019-09-27 | $14.98 | $15.67 | $14.93 | $14.97 | $14.97 | 425,201 |
| 2019-09-26 | $16.03 | $16.18 | $14.90 | $14.93 | $14.93 | 744,826 |
| 2019-09-25 | $15.83 | $16.19 | $15.72 | $16.01 | $16.01 | 407,710 |
| 2019-09-24 | $15.98 | $16.08 | $15.74 | $15.85 | $15.85 | 379,411 |
| 2019-09-23 | $16.00 | $16.24 | $15.90 | $15.96 | $15.96 | 316,592 |
| 2019-09-20 | $15.85 | $16.22 | $15.84 | $16.07 | $16.07 | 1,174,877 |
| 2019-09-19 | $16.07 | $16.32 | $15.82 | $15.88 | $15.88 | 308,721 |
| 2019-09-18 | $16.03 | $16.18 | $15.81 | $16.13 | $16.13 | 430,909 |
| 2019-09-17 | $16.04 | $16.21 | $15.85 | $16.00 | $16.00 | 315,473 |
| 2019-09-16 | $16.01 | $16.30 | $15.98 | $16.10 | $16.10 | 332,549 |
| 2019-09-13 | $16.58 | $16.85 | $16.03 | $16.04 | $16.04 | 416,110 |
| 2019-09-12 | $16.88 | $17.00 | $16.21 | $16.52 | $16.52 | 425,229 |
| 2019-09-11 | $16.15 | $16.95 | $15.95 | $16.83 | $16.83 | 509,969 |
| 2019-09-10 | $15.77 | $16.15 | $15.32 | $16.12 | $16.12 | 379,806 |
| 2019-09-09 | $16.22 | $16.44 | $15.82 | $15.88 | $15.88 | 531,325 |
| 2019-09-06 | $16.31 | $16.48 | $15.89 | $16.14 | $16.14 | 266,699 |
| 2019-09-05 | $16.25 | $16.54 | $15.94 | $16.22 | $16.22 | 367,533 |
| 2019-09-04 | $16.16 | $16.16 | $15.54 | $16.02 | $16.02 | 387,999 |
| 2019-09-03 | $16.43 | $16.72 | $15.87 | $15.98 | $15.98 | 335,946 |
| 2019-08-30 | $16.97 | $16.97 | $16.03 | $16.54 | $16.54 | 318,800 |
| 2019-08-29 | $17.04 | $17.08 | $16.36 | $16.88 | $16.88 | 331,474 |
| 2019-08-28 | $16.49 | $17.10 | $16.42 | $17.00 | $17.00 | 465,426 |
| 2019-08-27 | $16.88 | $17.08 | $16.13 | $16.54 | $16.54 | 435,151 |
| 2019-08-26 | $16.41 | $16.90 | $16.31 | $16.85 | $16.85 | 460,004 |
| 2019-08-23 | $17.27 | $17.41 | $16.22 | $16.25 | $16.25 | 476,655 |
| 2019-08-22 | $17.44 | $17.44 | $16.92 | $17.27 | $17.27 | 496,822 |
| 2019-08-21 | $17.13 | $17.49 | $16.94 | $17.38 | $17.38 | 327,864 |
| 2019-08-20 | $17.18 | $17.45 | $16.87 | $16.95 | $16.95 | 435,289 |
| 2019-08-19 | $16.58 | $17.23 | $16.52 | $17.16 | $17.16 | 722,400 |
| 2019-08-16 | $15.80 | $16.42 | $15.70 | $16.32 | $16.32 | 495,282 |
| 2019-08-15 | $15.94 | $16.05 | $15.24 | $15.59 | $15.59 | 740,723 |
| 2019-08-14 | $16.96 | $17.00 | $15.96 | $15.98 | $15.98 | 611,729 |
| 2019-08-13 | $17.08 | $17.52 | $16.95 | $17.21 | $17.21 | 494,862 |
| 2019-08-12 | $18.03 | $18.03 | $16.95 | $17.00 | $17.00 | 584,146 |
| 2019-08-09 | $18.32 | $18.52 | $18.01 | $18.02 | $18.02 | 567,108 |
| 2019-08-08 | $18.15 | $18.49 | $18.05 | $18.34 | $18.34 | 442,115 |
| 2019-08-07 | $18.07 | $18.39 | $17.68 | $18.11 | $18.11 | 674,092 |
| 2019-08-06 | $18.52 | $19.77 | $17.12 | $18.60 | $18.60 | 1,189,667 |
| 2019-08-05 | $18.30 | $18.50 | $17.53 | $17.69 | $17.69 | 795,266 |
| 2019-08-02 | $19.32 | $19.38 | $18.46 | $18.54 | $18.54 | 387,146 |
| 2019-08-01 | $19.21 | $19.78 | $19.17 | $19.36 | $19.36 | 383,512 |
| 2019-07-31 | $19.41 | $19.74 | $19.04 | $19.12 | $19.12 | 436,617 |
| 2019-07-30 | $19.04 | $19.47 | $18.88 | $19.42 | $19.42 | 338,089 |
| 2019-07-29 | $19.24 | $19.51 | $18.91 | $19.14 | $19.14 | 306,603 |
| 2019-07-26 | $18.93 | $19.30 | $18.72 | $19.27 | $19.27 | 362,100 |
| 2019-07-25 | $18.74 | $19.31 | $18.48 | $18.89 | $18.89 | 415,836 |
| 2019-07-24 | $18.38 | $18.88 | $18.12 | $18.82 | $18.82 | 267,515 |
| 2019-07-23 | $18.53 | $18.57 | $17.96 | $18.43 | $18.43 | 282,591 |
| 2019-07-22 | $18.83 | $18.90 | $18.38 | $18.47 | $18.47 | 258,971 |
| 2019-07-19 | $19.17 | $19.32 | $18.66 | $18.73 | $18.73 | 297,047 |
| 2019-07-18 | $19.38 | $19.51 | $18.91 | $19.15 | $19.15 | 283,710 |
| 2019-07-17 | $19.50 | $19.69 | $19.27 | $19.42 | $19.42 | 243,733 |
| 2019-07-16 | $19.71 | $19.73 | $19.33 | $19.45 | $19.45 | 249,706 |
| 2019-07-15 | $19.95 | $19.95 | $19.36 | $19.60 | $19.60 | 329,680 |
| 2019-07-12 | $19.57 | $19.89 | $19.37 | $19.83 | $19.83 | 364,596 |
| 2019-07-11 | $19.63 | $19.84 | $19.30 | $19.58 | $19.58 | 469,231 |
| 2019-07-10 | $19.65 | $19.90 | $19.33 | $19.49 | $19.49 | 528,510 |
| 2019-07-09 | $19.05 | $19.71 | $19.03 | $19.65 | $19.65 | 566,095 |
| 2019-07-08 | $18.95 | $19.20 | $18.68 | $19.18 | $19.18 | 368,181 |
| 2019-07-05 | $19.11 | $19.29 | $18.91 | $18.96 | $18.96 | 263,853 |
| 2019-07-03 | $18.91 | $19.24 | $18.69 | $19.24 | $19.24 | 242,878 |
| 2019-07-02 | $18.63 | $18.88 | $18.49 | $18.83 | $18.83 | 300,371 |
| 2019-07-01 | $19.03 | $19.11 | $18.47 | $18.63 | $18.63 | 431,719 |
| 2019-06-28 | $18.50 | $19.00 | $18.28 | $18.89 | $18.89 | 798,571 |
| 2019-06-27 | $18.38 | $18.80 | $18.23 | $18.51 | $18.51 | 449,516 |
| 2019-06-26 | $17.66 | $18.68 | $17.60 | $18.38 | $18.38 | 685,462 |
| 2019-06-25 | $17.65 | $17.78 | $17.30 | $17.60 | $17.60 | 458,568 |
| 2019-06-24 | $18.34 | $18.72 | $17.41 | $17.45 | $17.45 | 598,388 |
| 2019-06-21 | $17.83 | $18.38 | $17.43 | $18.34 | $18.34 | 1,112,160 |
| 2019-06-20 | $17.72 | $18.17 | $17.53 | $17.87 | $17.87 | 543,576 |
| 2019-06-19 | $16.95 | $17.69 | $16.75 | $17.44 | $17.44 | 561,698 |
| 2019-06-18 | $16.61 | $17.08 | $16.58 | $16.81 | $16.81 | 571,473 |
| 2019-06-17 | $16.23 | $16.77 | $16.12 | $16.51 | $16.51 | 468,722 |
| 2019-06-14 | $16.50 | $16.69 | $16.01 | $16.04 | $16.04 | 498,343 |
| 2019-06-13 | $15.91 | $16.59 | $15.72 | $16.53 | $16.53 | 647,028 |
| 2019-06-12 | $15.04 | $16.00 | $15.04 | $15.84 | $15.84 | 442,149 |
| 2019-06-11 | $15.33 | $15.52 | $14.91 | $15.01 | $15.01 | 490,135 |
| 2019-06-10 | $15.85 | $15.94 | $15.18 | $15.26 | $15.26 | 540,769 |
| 2019-06-07 | $15.44 | $15.89 | $15.25 | $15.80 | $15.80 | 348,740 |
| 2019-06-06 | $16.47 | $16.57 | $15.24 | $15.30 | $15.30 | 554,418 |
| 2019-06-05 | $16.71 | $16.97 | $16.27 | $16.48 | $16.48 | 559,912 |
| 2019-06-04 | $16.15 | $16.62 | $16.10 | $16.58 | $16.58 | 596,378 |
| 2019-06-03 | $15.70 | $16.07 | $15.70 | $16.04 | $16.04 | 727,800 |
| 2019-05-31 | $15.16 | $15.80 | $15.15 | $15.65 | $15.65 | 450,891 |
| 2019-05-30 | $15.92 | $16.10 | $15.46 | $15.59 | $15.59 | 530,588 |
| 2019-05-29 | $16.15 | $16.18 | $15.65 | $15.92 | $15.92 | 627,650 |
| 2019-05-28 | $15.75 | $16.37 | $15.67 | $16.30 | $16.30 | 523,420 |
| 2019-05-24 | $15.53 | $15.86 | $15.33 | $15.77 | $15.77 | 344,600 |
| 2019-05-23 | $15.55 | $15.80 | $15.13 | $15.48 | $15.48 | 827,223 |
| 2019-05-22 | $15.78 | $15.99 | $15.50 | $15.71 | $15.71 | 450,757 |
| 2019-05-21 | $15.86 | $16.23 | $15.56 | $15.78 | $15.78 | 795,286 |
| 2019-05-20 | $16.15 | $16.32 | $15.87 | $15.96 | $15.96 | 965,935 |
| 2019-05-17 | $16.73 | $16.97 | $16.35 | $16.36 | $16.36 | 365,713 |
| 2019-05-16 | $17.12 | $17.65 | $16.82 | $16.86 | $16.86 | 413,782 |
| 2019-05-15 | $16.68 | $17.10 | $16.58 | $17.04 | $17.04 | 303,576 |
| 2019-05-14 | $16.92 | $17.12 | $16.78 | $16.85 | $16.85 | 437,884 |
| 2019-05-13 | $17.33 | $17.33 | $16.56 | $16.70 | $16.70 | 725,641 |
| 2019-05-10 | $17.79 | $18.23 | $17.28 | $17.74 | $17.74 | 548,572 |
| 2019-05-09 | $17.79 | $18.01 | $17.52 | $17.93 | $17.93 | 430,872 |
| 2019-05-08 | $17.20 | $18.14 | $17.11 | $17.94 | $17.94 | 578,131 |
| 2019-05-07 | $17.22 | $18.05 | $16.56 | $17.30 | $17.30 | 1,933,582 |
| 2019-05-06 | $17.25 | $18.41 | $17.00 | $18.40 | $18.40 | 1,089,491 |
| 2019-05-03 | $16.79 | $17.67 | $16.77 | $17.65 | $17.65 | 506,020 |
| 2019-05-02 | $16.65 | $17.06 | $16.26 | $16.78 | $16.78 | 517,627 |
| 2019-05-01 | $17.06 | $17.22 | $16.60 | $16.62 | $16.62 | 595,743 |
| 2019-04-30 | $17.84 | $18.02 | $16.84 | $16.99 | $16.99 | 758,959 |
| 2019-04-29 | $17.92 | $18.11 | $17.85 | $17.98 | $17.98 | 345,981 |
| 2019-04-26 | $17.60 | $17.83 | $17.35 | $17.82 | $17.82 | 309,234 |
| 2019-04-25 | $17.75 | $17.80 | $17.27 | $17.60 | $17.60 | 374,236 |
| 2019-04-24 | $17.88 | $18.10 | $17.61 | $17.61 | $17.61 | 495,145 |
| 2019-04-23 | $16.80 | $17.87 | $16.78 | $17.81 | $17.81 | 624,219 |
| 2019-04-22 | $16.63 | $17.21 | $16.46 | $16.76 | $16.76 | 457,827 |
| 2019-04-18 | $16.23 | $16.98 | $16.15 | $16.63 | $16.63 | 570,460 |
| 2019-04-17 | $18.55 | $18.55 | $16.20 | $16.26 | $16.26 | 1,258,824 |
| 2019-04-16 | $18.59 | $18.70 | $18.32 | $18.52 | $18.52 | 392,379 |
| 2019-04-15 | $18.70 | $18.85 | $18.23 | $18.50 | $18.50 | 519,652 |
| 2019-04-12 | $18.74 | $18.89 | $18.32 | $18.67 | $18.67 | 637,028 |
| 2019-04-11 | $18.40 | $18.62 | $18.04 | $18.60 | $18.60 | 826,371 |
| 2019-04-10 | $18.10 | $18.61 | $18.10 | $18.43 | $18.43 | 507,749 |
| 2019-04-09 | $17.83 | $18.21 | $17.83 | $18.10 | $18.10 | 507,464 |
| 2019-04-08 | $18.19 | $18.23 | $17.30 | $17.96 | $17.96 | 559,812 |
| 2019-04-05 | $17.31 | $18.15 | $17.31 | $17.77 | $17.77 | 483,852 |
| 2019-04-04 | $17.55 | $17.56 | $16.70 | $17.30 | $17.30 | 508,049 |
| 2019-04-03 | $17.29 | $17.79 | $17.27 | $17.55 | $17.55 | 375,029 |
| 2019-04-02 | $17.28 | $17.40 | $17.10 | $17.18 | $17.18 | 344,443 |
| 2019-04-01 | $17.52 | $17.99 | $17.17 | $17.30 | $17.30 | 601,707 |
| 2019-03-29 | $17.44 | $17.54 | $17.06 | $17.51 | $17.51 | 652,275 |
| 2019-03-28 | $17.34 | $17.66 | $17.00 | $17.28 | $17.28 | 350,550 |
| 2019-03-27 | $17.76 | $17.93 | $16.93 | $17.25 | $17.25 | 557,901 |
| 2019-03-26 | $18.37 | $18.57 | $17.58 | $17.84 | $17.84 | 491,764 |
| 2019-03-25 | $18.24 | $18.47 | $17.80 | $18.19 | $18.19 | 844,024 |
| 2019-03-22 | $19.16 | $19.23 | $18.09 | $18.18 | $18.18 | 507,770 |
| 2019-03-21 | $18.38 | $19.40 | $18.26 | $19.33 | $19.33 | 446,125 |
| 2019-03-20 | $18.75 | $19.14 | $18.45 | $18.51 | $18.51 | 491,924 |
| 2019-03-19 | $19.25 | $19.25 | $18.77 | $18.82 | $18.82 | 491,788 |
| 2019-03-18 | $19.19 | $19.61 | $19.05 | $19.26 | $19.26 | 421,149 |
| 2019-03-15 | $19.18 | $19.50 | $19.00 | $19.20 | $19.20 | 748,366 |
| 2019-03-14 | $19.78 | $19.96 | $19.20 | $19.22 | $19.22 | 442,690 |
| 2019-03-13 | $20.23 | $20.27 | $19.79 | $19.81 | $19.81 | 447,878 |
| 2019-03-12 | $20.12 | $20.25 | $20.01 | $20.14 | $20.14 | 519,757 |
| 2019-03-11 | $20.25 | $20.30 | $19.90 | $20.10 | $20.10 | 572,665 |
| 2019-03-08 | $20.13 | $20.45 | $19.76 | $20.29 | $20.29 | 598,528 |
| 2019-03-07 | $19.78 | $20.31 | $19.38 | $20.22 | $20.22 | 876,081 |
| 2019-03-06 | $20.03 | $20.23 | $19.56 | $19.79 | $19.79 | 886,353 |
| 2019-03-05 | $19.80 | $20.50 | $19.51 | $19.99 | $19.99 | 851,351 |
| 2019-03-04 | $19.32 | $20.06 | $19.06 | $19.88 | $19.88 | 751,905 |
| 2019-03-01 | $18.87 | $19.38 | $18.55 | $19.31 | $19.31 | 966,397 |
| 2019-02-28 | $18.00 | $18.90 | $17.78 | $18.71 | $18.71 | 847,885 |
| 2019-02-27 | $19.00 | $19.05 | $18.27 | $18.52 | $18.52 | 1,012,044 |
| 2019-02-26 | $20.87 | $21.01 | $16.20 | $18.92 | $18.92 | 3,556,607 |
| 2019-02-25 | $19.97 | $20.10 | $19.41 | $20.00 | $20.00 | 986,599 |
| 2019-02-22 | $19.33 | $19.61 | $19.13 | $19.57 | $19.57 | 484,522 |
| 2019-02-21 | $19.40 | $19.56 | $19.04 | $19.19 | $19.19 | 389,289 |
| 2019-02-20 | $19.45 | $19.60 | $18.93 | $19.37 | $19.37 | 532,840 |
| 2019-02-19 | $19.50 | $20.02 | $19.30 | $19.33 | $19.33 | 660,573 |
| 2019-02-15 | $19.35 | $19.54 | $18.82 | $19.49 | $19.49 | 648,129 |
| 2019-02-14 | $18.00 | $19.24 | $17.94 | $19.21 | $19.21 | 1,132,431 |
| 2019-02-13 | $18.25 | $18.38 | $17.90 | $18.12 | $18.12 | 397,953 |
| 2019-02-12 | $17.88 | $18.79 | $17.85 | $18.25 | $18.25 | 852,975 |
| 2019-02-11 | $17.30 | $17.80 | $17.05 | $17.78 | $17.78 | 576,045 |
| 2019-02-08 | $16.67 | $17.28 | $16.55 | $17.24 | $17.24 | 390,476 |
| 2019-02-07 | $16.58 | $16.95 | $16.47 | $16.81 | $16.81 | 644,687 |
| 2019-02-06 | $17.06 | $17.14 | $16.52 | $16.66 | $16.66 | 344,031 |
| 2019-02-05 | $17.49 | $17.86 | $17.00 | $17.03 | $17.03 | 395,182 |
| 2019-02-04 | $17.56 | $17.64 | $17.24 | $17.50 | $17.50 | 305,748 |
| 2019-02-01 | $17.21 | $17.56 | $16.95 | $17.51 | $17.51 | 647,391 |
| 2019-01-31 | $16.79 | $17.43 | $16.71 | $17.20 | $17.20 | 460,156 |
| 2019-01-30 | $16.77 | $17.02 | $16.37 | $16.88 | $16.88 | 479,470 |
| 2019-01-29 | $16.60 | $16.82 | $16.10 | $16.52 | $16.52 | 558,820 |
| 2019-01-28 | $17.10 | $17.10 | $16.13 | $16.23 | $16.23 | 561,998 |
| 2019-01-25 | $17.41 | $17.67 | $16.90 | $17.30 | $17.30 | 527,246 |
| 2019-01-24 | $17.09 | $17.42 | $16.85 | $17.31 | $17.31 | 359,788 |
| 2019-01-23 | $17.38 | $17.82 | $17.01 | $17.16 | $17.16 | 422,985 |
| 2019-01-22 | $17.66 | $17.85 | $17.20 | $17.31 | $17.31 | 492,247 |
| 2019-01-18 | $17.99 | $18.20 | $17.52 | $17.99 | $17.99 | 395,373 |
| 2019-01-17 | $17.56 | $18.20 | $17.46 | $17.95 | $17.95 | 892,206 |
| 2019-01-16 | $17.72 | $18.04 | $17.50 | $17.54 | $17.54 | 417,595 |
| 2019-01-15 | $17.03 | $17.74 | $16.95 | $17.72 | $17.72 | 480,599 |
| 2019-01-14 | $17.53 | $17.54 | $16.99 | $17.01 | $17.01 | 574,249 |
| 2019-01-11 | $17.98 | $18.15 | $17.73 | $17.76 | $17.76 | 347,598 |
| 2019-01-10 | $18.39 | $18.39 | $17.81 | $18.12 | $18.12 | 792,715 |
| 2019-01-09 | $18.50 | $18.65 | $18.21 | $18.52 | $18.52 | 521,890 |
| 2019-01-08 | $18.12 | $18.64 | $17.85 | $18.46 | $18.46 | 994,211 |
| 2019-01-07 | $17.47 | $18.18 | $17.21 | $17.86 | $17.86 | 970,442 |
| 2019-01-04 | $16.76 | $17.35 | $16.04 | $17.29 | $17.29 | 1,431,425 |
| 2019-01-03 | $17.66 | $17.83 | $16.31 | $16.36 | $16.36 | 955,674 |
| 2019-01-02 | $17.03 | $17.74 | $16.61 | $17.73 | $17.73 | 725,544 |
| 2018-12-31 | $17.40 | $17.74 | $16.90 | $17.40 | $17.40 | 979,528 |
| 2018-12-28 | $15.85 | $17.77 | $15.65 | $17.37 | $17.37 | 998,991 |
| 2018-12-27 | $16.38 | $16.74 | $15.16 | $15.79 | $15.79 | 755,363 |
| 2018-12-26 | $14.94 | $16.52 | $14.90 | $16.46 | $16.46 | 873,100 |
| 2018-12-24 | $14.12 | $15.09 | $14.00 | $14.85 | $14.85 | 497,484 |
| 2018-12-21 | $14.97 | $15.25 | $14.33 | $14.34 | $14.34 | 2,064,752 |
| 2018-12-20 | $15.90 | $16.16 | $14.75 | $14.99 | $14.99 | 982,149 |
| 2018-12-19 | $17.08 | $17.30 | $15.90 | $15.97 | $15.97 | 921,328 |
| 2018-12-18 | $17.20 | $17.36 | $16.61 | $17.04 | $17.04 | 549,121 |
| 2018-12-17 | $17.10 | $17.58 | $16.87 | $17.10 | $17.10 | 590,181 |
| 2018-12-14 | $17.28 | $17.61 | $16.95 | $17.10 | $17.10 | 510,914 |
| 2018-12-13 | $17.85 | $18.06 | $17.09 | $17.10 | $17.10 | 627,925 |
| 2018-12-12 | $17.88 | $18.17 | $17.64 | $17.78 | $17.78 | 666,552 |
| 2018-12-11 | $17.86 | $18.23 | $17.47 | $17.55 | $17.55 | 676,615 |
| 2018-12-10 | $16.80 | $17.64 | $16.52 | $17.54 | $17.54 | 875,322 |
| 2018-12-07 | $17.69 | $18.17 | $16.86 | $16.93 | $16.93 | 890,985 |
| 2018-12-06 | $16.97 | $17.70 | $16.71 | $17.69 | $17.69 | 951,010 |
| 2018-12-04 | $18.50 | $18.87 | $17.20 | $17.28 | $17.28 | 1,087,206 |
| 2018-12-03 | $17.90 | $18.50 | $17.43 | $18.44 | $18.44 | 1,104,698 |
| 2018-11-30 | $16.67 | $17.59 | $16.61 | $17.58 | $17.58 | 771,187 |
| 2018-11-29 | $17.16 | $17.42 | $16.90 | $17.18 | $17.18 | 611,213 |
| 2018-11-28 | $16.36 | $17.25 | $16.06 | $17.24 | $17.24 | 680,462 |
| 2018-11-27 | $17.85 | $17.85 | $16.03 | $16.15 | $16.15 | 1,442,750 |
| 2018-11-26 | $17.00 | $17.90 | $16.95 | $17.88 | $17.88 | 1,391,330 |
| 2018-11-23 | $16.50 | $17.11 | $16.48 | $16.84 | $16.84 | 291,064 |
| 2018-11-21 | $16.82 | $16.90 | $16.34 | $16.69 | $16.69 | 585,104 |
| 2018-11-20 | $16.40 | $16.99 | $16.05 | $16.65 | $16.65 | 607,252 |
| 2018-11-19 | $16.85 | $17.11 | $16.54 | $16.63 | $16.63 | 859,678 |
| 2018-11-16 | $16.82 | $17.32 | $16.25 | $16.99 | $16.99 | 748,874 |
| 2018-11-15 | $15.86 | $16.83 | $15.86 | $16.82 | $16.82 | 620,512 |
| 2018-11-14 | $16.70 | $16.93 | $15.97 | $16.20 | $16.20 | 819,141 |
| 2018-11-13 | $16.05 | $16.80 | $16.00 | $16.44 | $16.44 | 779,340 |
| 2018-11-12 | $16.19 | $16.19 | $15.49 | $16.03 | $16.03 | 844,993 |
| 2018-11-09 | $16.47 | $16.82 | $16.02 | $16.11 | $16.11 | 874,955 |
| 2018-11-08 | $16.53 | $17.51 | $16.40 | $16.60 | $16.60 | 1,765,544 |
| 2018-11-07 | $16.31 | $17.36 | $15.91 | $17.09 | $17.09 | 2,834,663 |
| 2018-11-06 | $14.25 | $17.26 | $14.10 | $16.65 | $16.65 | 10,896,935 |
| 2018-11-05 | $12.02 | $12.15 | $11.51 | $11.54 | $11.54 | 619,243 |
| 2018-11-02 | $12.05 | $12.64 | $11.70 | $12.02 | $12.02 | 769,255 |
| 2018-11-01 | $11.26 | $11.96 | $11.13 | $11.93 | $11.93 | 792,108 |
| 2018-10-31 | $11.04 | $11.55 | $10.91 | $11.15 | $11.15 | 686,427 |
| 2018-10-30 | $10.69 | $11.06 | $10.53 | $10.94 | $10.94 | 454,808 |
| 2018-10-29 | $11.38 | $11.63 | $10.51 | $10.77 | $10.77 | 841,804 |
| 2018-10-26 | $11.09 | $11.55 | $10.81 | $11.24 | $11.24 | 847,670 |
| 2018-10-25 | $11.21 | $11.48 | $10.75 | $11.19 | $11.19 | 1,642,415 |
| 2018-10-24 | $11.46 | $11.71 | $10.88 | $11.04 | $11.04 | 1,164,776 |
| 2018-10-23 | $11.18 | $11.74 | $10.62 | $11.42 | $11.42 | 1,069,320 |
| 2018-10-22 | $11.36 | $11.88 | $11.10 | $11.29 | $11.29 | 741,767 |
| 2018-10-19 | $11.95 | $12.00 | $11.14 | $11.33 | $11.33 | 758,440 |
| 2018-10-18 | $12.56 | $12.58 | $11.81 | $11.87 | $11.87 | 753,108 |
| 2018-10-17 | $12.32 | $12.76 | $12.18 | $12.64 | $12.64 | 564,274 |
| 2018-10-16 | $12.25 | $12.89 | $12.17 | $12.59 | $12.59 | 927,262 |
| 2018-10-15 | $13.21 | $13.21 | $12.21 | $12.22 | $12.22 | 943,063 |
| 2018-10-12 | $13.00 | $13.35 | $12.79 | $13.23 | $13.23 | 626,372 |
| 2018-10-11 | $12.75 | $13.35 | $12.64 | $12.70 | $12.70 | 740,113 |
| 2018-10-10 | $13.41 | $13.41 | $12.70 | $12.75 | $12.75 | 856,340 |
| 2018-10-09 | $13.42 | $13.84 | $13.27 | $13.45 | $13.45 | 648,269 |
| 2018-10-08 | $13.96 | $14.12 | $13.32 | $13.50 | $13.50 | 929,392 |
| 2018-10-05 | $14.38 | $14.59 | $13.47 | $14.00 | $14.00 | 821,119 |
| 2018-10-04 | $14.90 | $15.29 | $14.20 | $14.38 | $14.38 | 1,604,977 |
| 2018-10-03 | $13.91 | $14.94 | $13.91 | $14.92 | $14.92 | 863,966 |
| 2018-10-02 | $14.01 | $14.06 | $13.47 | $14.00 | $14.00 | 944,420 |
| 2018-10-01 | $14.23 | $14.23 | $13.87 | $13.95 | $13.95 | 483,212 |
| 2018-09-28 | $14.05 | $14.38 | $13.85 | $14.15 | $14.15 | 447,010 |
| 2018-09-27 | $14.35 | $14.57 | $13.84 | $14.00 | $14.00 | 518,767 |
| 2018-09-26 | $14.75 | $14.90 | $14.05 | $14.35 | $14.35 | 934,115 |
| 2018-09-25 | $14.85 | $14.95 | $14.35 | $14.60 | $14.60 | 650,327 |
| 2018-09-24 | $14.40 | $14.80 | $14.13 | $14.80 | $14.80 | 599,127 |
| 2018-09-21 | $14.70 | $14.76 | $13.60 | $14.10 | $14.10 | 1,749,059 |
| 2018-09-20 | $14.15 | $14.80 | $13.69 | $14.70 | $14.70 | 1,078,411 |
| 2018-09-19 | $13.35 | $14.20 | $13.35 | $14.05 | $14.05 | 827,893 |
| 2018-09-18 | $13.00 | $13.50 | $12.93 | $13.40 | $13.40 | 494,802 |
| 2018-09-17 | $12.90 | $13.25 | $12.85 | $13.00 | $13.00 | 692,948 |
| 2018-09-14 | $12.50 | $12.93 | $12.40 | $12.90 | $12.90 | 717,763 |
| 2018-09-13 | $12.50 | $12.65 | $11.78 | $12.60 | $12.60 | 1,141,812 |
| 2018-09-12 | $12.85 | $13.15 | $12.20 | $12.35 | $12.35 | 1,104,852 |
| 2018-09-11 | $12.75 | $13.00 | $12.35 | $12.90 | $12.90 | 770,203 |
| 2018-09-10 | $12.90 | $13.00 | $12.20 | $12.75 | $12.75 | 810,637 |
| 2018-09-07 | $12.90 | $13.25 | $12.70 | $12.90 | $12.90 | 565,006 |
| 2018-09-06 | $13.85 | $13.98 | $12.95 | $13.05 | $13.05 | 1,756,881 |
| 2018-09-05 | $13.85 | $14.60 | $13.15 | $13.85 | $13.85 | 2,886,200 |
| 2018-09-04 | $12.15 | $12.20 | $11.45 | $11.65 | $11.65 | 600,588 |
| 2018-08-31 | $12.20 | $12.42 | $12.10 | $12.20 | $12.20 | 391,442 |
| 2018-08-30 | $12.25 | $12.55 | $12.13 | $12.30 | $12.30 | 463,527 |
| 2018-08-29 | $12.25 | $12.85 | $12.15 | $12.45 | $12.45 | 768,288 |
| 2018-08-28 | $11.85 | $12.35 | $11.60 | $12.10 | $12.10 | 536,599 |
| 2018-08-27 | $12.55 | $12.60 | $11.60 | $11.80 | $11.80 | 1,263,339 |
| 2018-08-24 | $11.85 | $12.55 | $11.85 | $12.50 | $12.50 | 642,482 |
| 2018-08-23 | $11.55 | $11.95 | $11.50 | $11.83 | $11.83 | 433,062 |
| 2018-08-22 | $11.45 | $11.70 | $11.35 | $11.65 | $11.65 | 472,602 |
| 2018-08-21 | $11.00 | $11.50 | $10.90 | $11.45 | $11.45 | 454,735 |
| 2018-08-20 | $11.00 | $11.40 | $10.80 | $10.95 | $10.95 | 441,276 |
| 2018-08-17 | $11.35 | $11.35 | $10.30 | $11.10 | $11.10 | 1,196,734 |
| 2018-08-16 | $11.65 | $11.95 | $11.30 | $11.50 | $11.50 | 574,354 |
| 2018-08-15 | $12.20 | $12.35 | $11.05 | $11.60 | $11.60 | 935,169 |
| 2018-08-14 | $12.80 | $12.85 | $12.20 | $12.33 | $12.33 | 520,293 |
| 2018-08-13 | $12.80 | $12.98 | $12.55 | $12.70 | $12.70 | 922,917 |
| 2018-08-10 | $12.60 | $13.05 | $12.53 | $12.90 | $12.90 | 1,139,251 |
| 2018-08-09 | $12.85 | $12.85 | $12.40 | $12.65 | $12.65 | 870,986 |
| 2018-08-08 | $12.75 | $13.08 | $12.68 | $12.75 | $12.75 | 938,768 |
| 2018-08-07 | $11.95 | $13.20 | $11.95 | $12.75 | $12.75 | 3,808,966 |
| 2018-08-06 | $10.05 | $10.35 | $10.05 | $10.20 | $10.20 | 860,244 |
| 2018-08-03 | $10.25 | $10.35 | $9.70 | $10.15 | $10.15 | 898,100 |
| 2018-08-02 | $10.30 | $10.40 | $9.98 | $10.15 | $10.15 | 464,255 |
| 2018-08-01 | $10.50 | $10.65 | $10.10 | $10.30 | $10.30 | 522,772 |
| 2018-07-31 | $10.00 | $10.60 | $9.90 | $10.45 | $10.45 | 661,857 |
| 2018-07-30 | $10.05 | $10.30 | $9.76 | $10.00 | $10.00 | 844,754 |
| 2018-07-27 | $10.20 | $10.25 | $9.85 | $10.00 | $10.00 | 763,484 |
| 2018-07-26 | $10.55 | $10.55 | $10.10 | $10.15 | $10.15 | 516,031 |
| 2018-07-25 | $10.65 | $10.90 | $10.50 | $10.60 | $10.60 | 888,772 |
| 2018-07-24 | $10.50 | $10.85 | $10.35 | $10.70 | $10.70 | 1,578,470 |
| 2018-07-23 | $10.60 | $10.95 | $10.30 | $10.40 | $10.40 | 1,331,263 |
| 2018-07-20 | $10.30 | $10.68 | $10.30 | $10.60 | $10.60 | 699,272 |
| 2018-07-19 | $9.95 | $10.60 | $9.95 | $10.40 | $10.40 | 1,145,811 |
| 2018-07-18 | $10.15 | $10.45 | $9.60 | $10.00 | $10.00 | 1,525,419 |
| 2018-07-17 | $9.15 | $10.47 | $9.10 | $10.30 | $10.30 | 1,507,127 |
| 2018-07-16 | $9.75 | $9.75 | $9.00 | $9.25 | $9.25 | 1,148,171 |
| 2018-07-13 | $10.10 | $10.10 | $8.95 | $9.10 | $9.10 | 1,877,857 |
| 2018-07-12 | $9.85 | $10.20 | $9.50 | $10.15 | $10.15 | 1,109,607 |
| 2018-07-11 | $9.85 | $10.20 | $9.65 | $9.80 | $9.80 | 629,401 |
| 2018-07-10 | $10.65 | $10.80 | $9.80 | $9.90 | $9.90 | 967,331 |
| 2018-07-09 | $10.15 | $10.95 | $10.10 | $10.60 | $10.60 | 1,181,449 |
| 2018-07-06 | $9.95 | $10.10 | $9.85 | $10.10 | $10.10 | 755,882 |
| 2018-07-05 | $10.00 | $10.10 | $9.60 | $9.85 | $9.85 | 679,199 |
| 2018-07-03 | $9.60 | $10.05 | $9.55 | $9.90 | $9.90 | 582,189 |
| 2018-07-02 | $9.45 | $10.16 | $9.45 | $10.00 | $10.00 | 821,217 |
| 2018-06-29 | $9.90 | $10.05 | $9.40 | $9.70 | $9.70 | 1,687,160 |
| 2018-06-28 | $9.85 | $10.00 | $9.25 | $9.85 | $9.85 | 2,613,655 |
| 2018-06-27 | $10.40 | $10.50 | $9.85 | $9.85 | $9.85 | 1,391,766 |
| 2018-06-26 | $10.40 | $10.80 | $10.20 | $10.35 | $10.35 | 1,708,552 |
| 2018-06-25 | $10.85 | $11.00 | $10.15 | $10.35 | $10.35 | 1,990,665 |
| 2018-06-22 | $10.95 | $11.00 | $10.15 | $11.00 | $11.00 | 6,402,299 |
| 2018-06-21 | $11.65 | $11.70 | $10.90 | $10.95 | $10.95 | 1,208,952 |
| 2018-06-20 | $12.20 | $12.20 | $11.35 | $11.70 | $11.70 | 1,572,747 |
| 2018-06-19 | $12.15 | $12.25 | $11.85 | $12.10 | $12.10 | 876,372 |
| 2018-06-18 | $11.85 | $12.71 | $11.85 | $12.35 | $12.35 | 1,204,185 |
| 2018-06-15 | $12.10 | $12.25 | $11.80 | $11.85 | $11.85 | 6,137,395 |
| 2018-06-14 | $13.00 | $13.05 | $11.95 | $12.25 | $12.25 | 1,871,763 |
| 2018-06-13 | $13.30 | $13.35 | $12.85 | $12.95 | $12.95 | 664,131 |
| 2018-06-12 | $13.55 | $13.60 | $13.20 | $13.25 | $13.25 | 519,841 |
| 2018-06-11 | $13.10 | $13.60 | $13.07 | $13.55 | $13.55 | 762,942 |
| 2018-06-08 | $12.70 | $13.40 | $12.65 | $13.15 | $13.15 | 738,381 |
| 2018-06-07 | $13.20 | $13.35 | $12.65 | $12.65 | $12.65 | 873,594 |
| 2018-06-06 | $13.00 | $13.65 | $12.65 | $13.25 | $13.25 | 1,200,448 |
| 2018-06-05 | $13.05 | $13.50 | $12.85 | $12.90 | $12.90 | 897,117 |
| 2018-06-04 | $14.40 | $14.40 | $12.75 | $13.00 | $13.00 | 2,137,341 |
| 2018-06-01 | $13.45 | $14.65 | $13.45 | $14.40 | $14.40 | 3,297,948 |
| 2018-05-31 | $13.40 | $14.05 | $13.25 | $13.45 | $13.45 | 910,713 |
| 2018-05-30 | $14.05 | $14.15 | $13.78 | $13.95 | $13.95 | 439,833 |
| 2018-05-29 | $13.75 | $14.10 | $13.45 | $14.00 | $14.00 | 547,622 |
| 2018-05-25 | $13.95 | $14.10 | $13.50 | $13.70 | $13.70 | 463,168 |
| 2018-05-24 | $14.35 | $14.35 | $13.85 | $13.95 | $13.95 | 467,489 |
| 2018-05-23 | $14.00 | $14.35 | $13.80 | $14.25 | $14.25 | 678,630 |
| 2018-05-22 | $14.65 | $14.70 | $13.65 | $13.90 | $13.90 | 1,098,061 |
| 2018-05-21 | $14.30 | $14.75 | $14.30 | $14.60 | $14.60 | 521,863 |
| 2018-05-18 | $14.50 | $14.73 | $14.25 | $14.35 | $14.35 | 545,447 |
| 2018-05-17 | $14.00 | $14.55 | $13.95 | $14.45 | $14.45 | 1,025,445 |
| 2018-05-16 | $13.65 | $14.00 | $13.58 | $14.00 | $14.00 | 741,659 |
| 2018-05-15 | $13.30 | $14.00 | $13.20 | $13.85 | $13.85 | 837,075 |
| 2018-05-14 | $13.35 | $13.50 | $13.15 | $13.40 | $13.40 | 531,340 |
| 2018-05-11 | $13.15 | $13.35 | $12.90 | $13.30 | $13.30 | 676,947 |
| 2018-05-10 | $13.20 | $13.65 | $12.85 | $13.05 | $13.05 | 1,104,863 |
| 2018-05-09 | $13.35 | $13.75 | $12.45 | $13.35 | $13.35 | 1,268,461 |
| 2018-05-08 | $11.95 | $13.30 | $11.00 | $13.25 | $13.25 | 1,868,126 |
| 2018-05-07 | $12.65 | $13.10 | $12.55 | $12.60 | $12.60 | 836,084 |
| 2018-05-04 | $13.10 | $13.25 | $12.55 | $12.70 | $12.70 | 1,004,645 |
| 2018-05-03 | $13.05 | $13.15 | $12.73 | $13.05 | $13.05 | 584,902 |
| 2018-05-02 | $13.05 | $13.40 | $13.00 | $13.05 | $13.05 | 655,224 |
| 2018-05-01 | $13.45 | $13.45 | $12.85 | $13.25 | $13.25 | 852,732 |
| 2018-04-30 | $12.85 | $13.59 | $12.85 | $13.35 | $13.35 | 1,168,678 |
| 2018-04-27 | $12.85 | $13.15 | $12.60 | $12.85 | $12.85 | 505,392 |
| 2018-04-26 | $12.10 | $13.30 | $11.93 | $12.85 | $12.85 | 1,573,992 |
| 2018-04-25 | $12.00 | $12.35 | $11.80 | $11.95 | $11.95 | 384,106 |
| 2018-04-24 | $12.10 | $12.18 | $11.30 | $12.05 | $12.05 | 687,912 |
| 2018-04-23 | $11.75 | $12.20 | $11.65 | $12.05 | $12.05 | 457,825 |
| 2018-04-20 | $12.10 | $12.18 | $11.60 | $11.80 | $11.80 | 611,520 |
| 2018-04-19 | $12.50 | $12.70 | $11.90 | $12.00 | $12.00 | 698,467 |
| 2018-04-18 | $12.10 | $12.70 | $11.85 | $12.50 | $12.50 | 918,392 |
| 2018-04-17 | $11.85 | $12.10 | $11.75 | $12.00 | $12.00 | 413,478 |
| 2018-04-16 | $11.70 | $12.00 | $11.20 | $11.85 | $11.85 | 706,956 |
| 2018-04-13 | $12.05 | $12.60 | $11.45 | $11.55 | $11.55 | 811,419 |
| 2018-04-12 | $12.25 | $13.20 | $11.70 | $11.93 | $11.93 | 1,741,950 |
| 2018-04-11 | $12.00 | $12.75 | $11.30 | $12.25 | $12.25 | 1,536,494 |
| 2018-04-10 | $10.90 | $12.15 | $10.75 | $12.00 | $12.00 | 1,390,883 |
| 2018-04-09 | $11.35 | $11.60 | $10.67 | $10.80 | $10.80 | 1,053,049 |
| 2018-04-06 | $11.00 | $11.70 | $10.70 | $11.20 | $11.20 | 1,165,135 |
| 2018-04-05 | $11.40 | $11.60 | $10.50 | $11.05 | $11.05 | 1,230,075 |
| 2018-04-04 | $9.75 | $11.55 | $9.65 | $11.15 | $11.15 | 1,885,705 |
| 2018-04-03 | $9.60 | $10.00 | $9.25 | $9.65 | $9.65 | 469,439 |
| 2018-04-02 | $10.00 | $10.45 | $9.50 | $9.60 | $9.60 | 733,077 |
| 2018-03-29 | $9.55 | $10.00 | $9.35 | $9.95 | $9.95 | 616,526 |
| 2018-03-28 | $9.70 | $9.70 | $9.25 | $9.50 | $9.50 | 579,578 |
| 2018-03-27 | $10.15 | $10.50 | $9.35 | $9.70 | $9.70 | 979,689 |
| 2018-03-26 | $10.40 | $10.50 | $9.95 | $10.20 | $10.20 | 776,595 |
| 2018-03-23 | $10.55 | $10.90 | $9.95 | $10.10 | $10.10 | 1,104,675 |
| 2018-03-22 | $11.00 | $11.05 | $10.40 | $10.60 | $10.60 | 888,440 |
| 2018-03-21 | $11.50 | $11.60 | $11.05 | $11.10 | $11.10 | 749,287 |
| 2018-03-20 | $11.25 | $11.60 | $11.05 | $11.35 | $11.35 | 744,300 |
| 2018-03-19 | $11.60 | $11.75 | $11.00 | $11.25 | $11.25 | 750,467 |
| 2018-03-16 | $11.35 | $11.95 | $11.25 | $11.60 | $11.60 | 852,888 |
| 2018-03-15 | $11.70 | $11.88 | $11.20 | $11.25 | $11.25 | 652,016 |
| 2018-03-14 | $11.35 | $12.25 | $11.20 | $11.65 | $11.65 | 1,143,113 |
| 2018-03-13 | $11.30 | $11.50 | $11.10 | $11.35 | $11.35 | 940,359 |
| 2018-03-12 | $11.80 | $11.85 | $10.95 | $11.20 | $11.20 | 1,230,143 |
| 2018-03-09 | $11.80 | $12.00 | $10.90 | $11.55 | $11.55 | 1,834,049 |
| 2018-03-08 | $12.35 | $12.65 | $11.45 | $11.80 | $11.80 | 1,576,073 |
| 2018-03-07 | $11.65 | $12.80 | $11.55 | $12.30 | $12.30 | 2,289,525 |
| 2018-03-06 | $11.15 | $12.30 | $10.80 | $11.70 | $11.70 | 3,209,265 |
| 2018-03-05 | $9.40 | $12.05 | $9.20 | $11.85 | $11.85 | 9,609,942 |
| 2018-03-02 | $8.00 | $8.50 | $7.93 | $8.35 | $8.35 | 1,151,242 |
| 2018-03-01 | $7.95 | $8.20 | $7.90 | $8.05 | $8.05 | 436,840 |
| 2018-02-28 | $8.25 | $8.50 | $7.85 | $8.00 | $8.00 | 981,840 |
| 2018-02-27 | $8.05 | $8.35 | $7.75 | $8.25 | $8.25 | 604,628 |
| 2018-02-26 | $7.45 | $8.20 | $7.45 | $8.10 | $8.10 | 1,143,037 |
| 2018-02-23 | $7.05 | $7.40 | $7.05 | $7.30 | $7.30 | 354,833 |
| 2018-02-22 | $6.95 | $7.20 | $6.80 | $6.95 | $6.95 | 311,776 |
| 2018-02-21 | $7.00 | $7.25 | $6.85 | $6.95 | $6.95 | 287,888 |
| 2018-02-20 | $7.20 | $7.50 | $6.90 | $7.00 | $7.00 | 310,899 |
| 2018-02-16 | $7.55 | $7.60 | $7.00 | $7.25 | $7.25 | 668,834 |
| 2018-02-15 | $7.30 | $7.60 | $7.10 | $7.50 | $7.50 | 573,763 |
| 2018-02-14 | $7.30 | $7.45 | $7.10 | $7.30 | $7.30 | 340,223 |
| 2018-02-13 | $6.90 | $7.35 | $6.75 | $7.35 | $7.35 | 842,572 |
| 2018-02-12 | $6.85 | $7.25 | $6.60 | $6.90 | $6.90 | 855,468 |
| 2018-02-09 | $6.95 | $7.20 | $6.50 | $6.60 | $6.60 | 1,165,905 |
| 2018-02-08 | $7.25 | $7.28 | $6.90 | $7.15 | $7.15 | 473,864 |
| 2018-02-07 | $7.20 | $7.30 | $7.05 | $7.20 | $7.20 | 488,050 |
| 2018-02-06 | $6.70 | $7.65 | $6.55 | $7.20 | $7.20 | 894,438 |
| 2018-02-05 | $7.40 | $7.75 | $6.00 | $7.10 | $7.10 | 1,226,082 |
| 2018-02-02 | $8.20 | $8.25 | $7.20 | $7.60 | $7.60 | 1,175,940 |
| 2018-02-01 | $7.75 | $8.25 | $7.55 | $8.15 | $8.15 | 1,091,662 |
| 2018-01-31 | $7.35 | $7.75 | $7.20 | $7.70 | $7.70 | 1,133,392 |
| 2018-01-30 | $7.30 | $7.45 | $7.10 | $7.35 | $7.35 | 381,783 |
| 2018-01-29 | $7.25 | $7.35 | $6.85 | $7.35 | $7.35 | 567,274 |
| 2018-01-26 | $7.10 | $7.55 | $7.05 | $7.30 | $7.30 | 1,491,267 |
| 2018-01-25 | $6.90 | $7.05 | $6.75 | $7.05 | $7.05 | 405,530 |
| 2018-01-24 | $6.90 | $7.00 | $6.70 | $6.85 | $6.85 | 408,435 |
| 2018-01-23 | $6.85 | $7.05 | $6.70 | $6.85 | $6.85 | 610,236 |
| 2018-01-22 | $6.75 | $7.00 | $6.65 | $6.85 | $6.85 | 771,794 |
| 2018-01-19 | $6.50 | $6.70 | $6.37 | $6.70 | $6.70 | 475,685 |
| 2018-01-18 | $6.50 | $6.60 | $6.25 | $6.45 | $6.45 | 486,462 |
| 2018-01-17 | $6.35 | $6.75 | $6.20 | $6.55 | $6.55 | 865,836 |
| 2018-01-16 | $6.70 | $6.75 | $6.05 | $6.25 | $6.25 | 926,739 |
| 2018-01-12 | $6.45 | $6.75 | $6.45 | $6.63 | $6.63 | 607,044 |
| 2018-01-11 | $6.45 | $6.75 | $6.40 | $6.45 | $6.45 | 992,405 |
| 2018-01-10 | $6.00 | $6.55 | $5.95 | $6.45 | $6.45 | 1,316,099 |
| 2018-01-09 | $6.10 | $6.15 | $5.75 | $6.05 | $6.05 | 618,324 |
| 2018-01-08 | $5.80 | $6.25 | $5.80 | $6.05 | $6.05 | 986,679 |
| 2018-01-05 | $5.70 | $5.90 | $5.55 | $5.85 | $5.85 | 398,806 |
| 2018-01-04 | $5.90 | $5.99 | $5.70 | $5.70 | $5.70 | 492,773 |
| 2018-01-03 | $6.00 | $6.00 | $5.65 | $5.95 | $5.95 | 1,058,518 |
| 2018-01-02 | $5.55 | $6.05 | $5.33 | $5.90 | $5.90 | 2,540,531 |
| 2017-12-29 | $5.25 | $5.60 | $5.25 | $5.45 | $5.45 | 668,054 |
| 2017-12-28 | $5.05 | $5.28 | $5.00 | $5.20 | $5.20 | 386,437 |
| 2017-12-27 | $5.15 | $5.25 | $5.00 | $5.10 | $5.10 | 306,958 |
| 2017-12-26 | $5.05 | $5.35 | $5.05 | $5.20 | $5.20 | 380,384 |
| 2017-12-22 | $5.00 | $5.35 | $4.94 | $5.15 | $5.15 | 663,720 |
| 2017-12-21 | $5.05 | $5.15 | $4.85 | $4.90 | $4.90 | 492,810 |
| 2017-12-20 | $5.00 | $5.15 | $4.95 | $5.10 | $5.10 | 230,972 |
| 2017-12-19 | $4.85 | $5.20 | $4.85 | $5.00 | $5.00 | 539,764 |
| 2017-12-18 | $4.70 | $4.95 | $4.60 | $4.85 | $4.85 | 398,795 |
| 2017-12-15 | $4.65 | $4.78 | $4.45 | $4.70 | $4.70 | 492,849 |
| 2017-12-14 | $4.80 | $4.85 | $4.55 | $4.60 | $4.60 | 411,507 |
| 2017-12-13 | $4.80 | $4.90 | $4.65 | $4.85 | $4.85 | 221,585 |
| 2017-12-12 | $4.80 | $4.95 | $4.70 | $4.75 | $4.75 | 254,596 |
| 2017-12-11 | $4.70 | $4.87 | $4.50 | $4.85 | $4.85 | 369,458 |
| 2017-12-08 | $4.90 | $5.00 | $4.68 | $4.73 | $4.73 | 488,102 |
| 2017-12-07 | $5.15 | $5.45 | $4.85 | $4.90 | $4.90 | 1,045,594 |
| 2017-12-06 | $5.05 | $5.20 | $4.93 | $5.10 | $5.10 | 700,721 |
| 2017-12-05 | $4.80 | $5.10 | $4.75 | $5.05 | $5.05 | 630,654 |
| 2017-12-04 | $4.45 | $4.95 | $4.40 | $4.85 | $4.85 | 789,927 |
| 2017-12-01 | $4.55 | $4.85 | $4.40 | $4.50 | $4.50 | 633,705 |
| 2017-11-30 | $4.00 | $4.70 | $4.00 | $4.45 | $4.45 | 766,117 |
| 2017-11-29 | $4.05 | $4.15 | $3.90 | $4.05 | $4.05 | 488,931 |
| 2017-11-28 | $4.15 | $4.20 | $4.00 | $4.10 | $4.10 | 144,133 |
| 2017-11-27 | $4.25 | $4.33 | $4.10 | $4.20 | $4.20 | 236,928 |
| 2017-11-24 | $4.40 | $4.40 | $4.20 | $4.25 | $4.25 | 72,766 |
| 2017-11-22 | $4.40 | $4.45 | $4.25 | $4.35 | $4.35 | 426,197 |
| 2017-11-21 | $3.85 | $4.40 | $3.85 | $4.30 | $4.30 | 1,033,493 |
| 2017-11-20 | $3.75 | $3.95 | $3.70 | $3.85 | $3.85 | 208,191 |
| 2017-11-17 | $3.80 | $3.85 | $3.65 | $3.80 | $3.80 | 275,803 |
| 2017-11-16 | $3.65 | $3.90 | $3.65 | $3.75 | $3.75 | 214,454 |
| 2017-11-15 | $3.75 | $3.80 | $3.63 | $3.65 | $3.65 | 262,346 |
| 2017-11-14 | $3.90 | $3.90 | $3.65 | $3.80 | $3.80 | 372,339 |
| 2017-11-13 | $4.10 | $4.10 | $3.85 | $3.90 | $3.90 | 316,983 |
| 2017-11-10 | $4.15 | $4.25 | $4.00 | $4.05 | $4.05 | 522,456 |
| 2017-11-09 | $4.00 | $4.30 | $3.90 | $4.20 | $4.20 | 384,277 |
| 2017-11-08 | $4.10 | $4.15 | $3.85 | $4.00 | $4.00 | 481,524 |
| 2017-11-07 | $4.40 | $4.50 | $3.30 | $4.22 | $4.22 | 2,136,286 |
| 2017-11-06 | $4.45 | $4.50 | $4.15 | $4.30 | $4.30 | 769,554 |
| 2017-11-03 | $4.35 | $4.50 | $4.25 | $4.40 | $4.40 | 436,840 |
| 2017-11-02 | $4.40 | $4.50 | $4.30 | $4.40 | $4.40 | 191,193 |
| 2017-11-01 | $4.50 | $4.65 | $4.40 | $4.40 | $4.40 | 292,150 |
| 2017-10-31 | $4.45 | $4.60 | $4.40 | $4.55 | $4.55 | 305,683 |
| 2017-10-30 | $4.35 | $4.60 | $4.30 | $4.40 | $4.40 | 380,945 |
| 2017-10-27 | $4.45 | $4.55 | $4.35 | $4.35 | $4.35 | 351,179 |
| 2017-10-26 | $4.30 | $4.58 | $4.20 | $4.50 | $4.50 | 408,727 |
| 2017-10-25 | $4.25 | $4.35 | $4.15 | $4.25 | $4.25 | 329,422 |
| 2017-10-24 | $4.45 | $4.50 | $4.25 | $4.30 | $4.30 | 452,208 |
| 2017-10-23 | $4.25 | $4.55 | $4.20 | $4.40 | $4.40 | 558,446 |
| 2017-10-20 | $4.50 | $4.55 | $4.20 | $4.20 | $4.20 | 723,001 |
| 2017-10-19 | $4.55 | $4.63 | $4.25 | $4.50 | $4.50 | 998,784 |
| 2017-10-18 | $4.70 | $4.75 | $4.60 | $4.65 | $4.65 | 216,783 |
| 2017-10-17 | $4.70 | $4.80 | $4.60 | $4.60 | $4.60 | 415,330 |
| 2017-10-16 | $4.90 | $4.90 | $4.53 | $4.70 | $4.70 | 908,767 |
| 2017-10-13 | $5.00 | $5.05 | $4.75 | $4.85 | $4.85 | 486,034 |
| 2017-10-12 | $5.00 | $5.25 | $4.85 | $4.95 | $4.95 | 1,176,285 |
| 2017-10-11 | $4.65 | $5.05 | $4.65 | $4.95 | $4.95 | 696,200 |
| 2017-10-10 | $4.60 | $4.90 | $4.60 | $4.65 | $4.65 | 786,393 |
| 2017-10-09 | $4.90 | $5.00 | $4.60 | $4.60 | $4.60 | 1,388,640 |
| 2017-10-06 | $5.30 | $5.30 | $4.85 | $4.90 | $4.90 | 1,504,302 |
| 2017-10-05 | $5.45 | $5.60 | $4.75 | $5.30 | $5.30 | 4,328,174 |
| 2017-10-04 | $6.00 | $6.10 | $5.85 | $5.98 | $5.98 | 597,233 |
| 2017-10-03 | $5.90 | $5.95 | $5.40 | $5.95 | $5.95 | 1,261,602 |
| 2017-10-02 | $6.05 | $6.15 | $5.65 | $5.85 | $5.85 | 1,569,647 |
| 2017-09-29 | $5.60 | $6.30 | $5.60 | $6.00 | $6.00 | 2,078,194 |
| 2017-09-28 | $5.50 | $5.80 | $5.40 | $5.60 | $5.60 | 1,351,663 |
| 2017-09-27 | $4.90 | $5.70 | $4.90 | $5.50 | $5.50 | 1,776,463 |
| 2017-09-26 | $4.90 | $5.00 | $4.65 | $4.90 | $4.90 | 436,912 |
| 2017-09-25 | $5.00 | $5.05 | $4.80 | $4.85 | $4.85 | 606,318 |
| 2017-09-22 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 317,660 |
| 2017-09-21 | $5.00 | $5.05 | $4.95 | $4.95 | $4.95 | 448,297 |
| 2017-09-20 | $4.80 | $5.15 | $4.80 | $4.95 | $4.95 | 844,177 |
| 2017-09-19 | $5.00 | $5.25 | $4.80 | $4.85 | $4.85 | 949,756 |
| 2017-09-18 | $4.60 | $4.95 | $4.55 | $4.85 | $4.85 | 1,100,115 |
| 2017-09-15 | $4.35 | $4.55 | $4.30 | $4.55 | $4.55 | 349,660 |
| 2017-09-14 | $4.50 | $4.50 | $4.35 | $4.40 | $4.40 | 315,945 |
| 2017-09-13 | $4.30 | $4.55 | $4.26 | $4.50 | $4.50 | 396,643 |
| 2017-09-12 | $4.40 | $4.45 | $4.20 | $4.30 | $4.30 | 529,399 |
| 2017-09-11 | $4.50 | $4.55 | $4.40 | $4.40 | $4.40 | 464,242 |
| 2017-09-08 | $4.45 | $4.50 | $4.40 | $4.45 | $4.45 | 485,863 |
| 2017-09-07 | $4.30 | $4.47 | $4.25 | $4.45 | $4.45 | 600,906 |
| 2017-09-06 | $4.30 | $4.40 | $4.25 | $4.30 | $4.30 | 617,069 |
| 2017-09-05 | $4.40 | $4.45 | $4.20 | $4.30 | $4.30 | 527,198 |
| 2017-09-01 | $4.35 | $4.40 | $4.05 | $4.35 | $4.35 | 473,338 |
| 2017-08-31 | $4.15 | $4.45 | $4.15 | $4.30 | $4.30 | 606,759 |
| 2017-08-30 | $4.25 | $4.70 | $4.10 | $4.15 | $4.15 | 2,305,629 |
| 2017-08-29 | $3.60 | $4.15 | $3.60 | $4.10 | $4.10 | 1,966,640 |
| 2017-08-28 | $3.55 | $3.70 | $3.45 | $3.65 | $3.65 | 652,658 |
| 2017-08-25 | $3.45 | $3.50 | $3.45 | $3.50 | $3.50 | 82,805 |
| 2017-08-24 | $3.45 | $3.55 | $3.40 | $3.45 | $3.45 | 309,014 |
| 2017-08-23 | $3.45 | $3.55 | $3.40 | $3.45 | $3.45 | 275,600 |
| 2017-08-22 | $3.40 | $3.58 | $3.35 | $3.45 | $3.45 | 356,823 |
| 2017-08-21 | $3.45 | $3.45 | $3.35 | $3.40 | $3.40 | 132,778 |
| 2017-08-18 | $3.35 | $3.45 | $3.30 | $3.40 | $3.40 | 367,415 |
| 2017-08-17 | $3.50 | $3.55 | $3.35 | $3.35 | $3.35 | 482,343 |
| 2017-08-16 | $3.65 | $3.65 | $3.50 | $3.50 | $3.50 | 548,998 |
| 2017-08-15 | $3.70 | $3.70 | $3.55 | $3.65 | $3.65 | 857,293 |
| 2017-08-14 | $3.50 | $3.70 | $3.47 | $3.65 | $3.65 | 1,513,229 |
| 2017-08-11 | $3.30 | $3.50 | $3.30 | $3.50 | $3.50 | 599,570 |
| 2017-08-10 | $3.45 | $3.45 | $3.30 | $3.35 | $3.35 | 623,194 |
| 2017-08-09 | $3.30 | $3.51 | $3.25 | $3.40 | $3.40 | 1,181,399 |
| 2017-08-08 | $3.05 | $3.15 | $3.00 | $3.00 | $3.00 | 370,935 |
| 2017-08-07 | $3.10 | $3.15 | $3.03 | $3.05 | $3.05 | 277,538 |
| 2017-08-04 | $3.10 | $3.10 | $3.00 | $3.10 | $3.10 | 138,946 |
| 2017-08-03 | $3.05 | $3.15 | $3.03 | $3.05 | $3.05 | 81,360 |
| 2017-08-02 | $3.15 | $3.15 | $3.00 | $3.05 | $3.05 | 498,634 |
| 2017-08-01 | $3.25 | $3.25 | $3.10 | $3.13 | $3.13 | 202,389 |
| 2017-07-31 | $3.25 | $3.35 | $3.20 | $3.25 | $3.25 | 197,078 |
| 2017-07-28 | $3.35 | $3.40 | $3.25 | $3.30 | $3.30 | 562,274 |
| 2017-07-27 | $3.40 | $3.50 | $3.35 | $3.40 | $3.40 | 230,270 |
| 2017-07-26 | $3.35 | $3.54 | $3.35 | $3.40 | $3.40 | 572,825 |
| 2017-07-25 | $3.40 | $3.45 | $3.30 | $3.35 | $3.35 | 346,100 |
| 2017-07-24 | $3.40 | $3.45 | $3.30 | $3.35 | $3.35 | 201,400 |
| 2017-07-21 | $3.35 | $3.50 | $3.30 | $3.40 | $3.40 | 763,344 |
| 2017-07-20 | $3.15 | $3.35 | $3.15 | $3.35 | $3.35 | 281,218 |
| 2017-07-19 | $3.15 | $3.25 | $3.10 | $3.15 | $3.15 | 162,634 |
| 2017-07-18 | $3.30 | $3.30 | $3.00 | $3.10 | $3.10 | 361,207 |
| 2017-07-17 | $3.30 | $3.45 | $3.30 | $3.30 | $3.30 | 137,112 |
| 2017-07-14 | $3.20 | $3.45 | $3.20 | $3.35 | $3.35 | 403,921 |
| 2017-07-13 | $3.35 | $3.40 | $3.20 | $3.25 | $3.25 | 203,179 |
| 2017-07-12 | $3.40 | $3.45 | $3.15 | $3.35 | $3.35 | 370,983 |
| 2017-07-11 | $3.40 | $3.55 | $3.35 | $3.40 | $3.40 | 449,406 |
| 2017-07-10 | $3.50 | $3.55 | $3.35 | $3.40 | $3.40 | 284,274 |
| 2017-07-07 | $3.35 | $3.50 | $3.35 | $3.50 | $3.50 | 463,884 |
| 2017-07-06 | $3.35 | $3.40 | $3.30 | $3.38 | $3.38 | 152,904 |
| 2017-07-05 | $3.40 | $3.50 | $3.30 | $3.35 | $3.35 | 339,551 |
| 2017-07-03 | $3.25 | $3.50 | $3.25 | $3.40 | $3.40 | 299,304 |
| 2017-06-30 | $3.45 | $3.50 | $3.25 | $3.30 | $3.30 | 448,948 |
| 2017-06-29 | $3.40 | $3.60 | $3.35 | $3.45 | $3.45 | 659,298 |
| 2017-06-28 | $3.30 | $3.45 | $3.20 | $3.35 | $3.35 | 820,797 |
| 2017-06-27 | $3.20 | $3.30 | $3.15 | $3.30 | $3.30 | 881,281 |
| 2017-06-26 | $3.00 | $3.20 | $2.95 | $3.20 | $3.20 | 944,414 |
| 2017-06-23 | $2.85 | $3.00 | $2.85 | $3.00 | $3.00 | 403,465 |
| 2017-06-22 | $2.80 | $2.88 | $2.80 | $2.85 | $2.85 | 431,152 |
| 2017-06-21 | $2.80 | $2.95 | $2.75 | $2.75 | $2.75 | 356,337 |
| 2017-06-20 | $2.65 | $2.70 | $2.55 | $2.70 | $2.70 | 287,018 |
| 2017-06-19 | $2.60 | $2.65 | $2.55 | $2.65 | $2.65 | 101,500 |
| 2017-06-16 | $2.65 | $2.70 | $2.55 | $2.55 | $2.55 | 148,900 |
| 2017-06-15 | $2.65 | $2.75 | $2.60 | $2.60 | $2.60 | 192,333 |
| 2017-06-14 | $2.65 | $2.75 | $2.65 | $2.65 | $2.65 | 84,410 |
| 2017-06-13 | $2.80 | $2.80 | $2.60 | $2.65 | $2.65 | 204,019 |
| 2017-06-12 | $2.70 | $2.75 | $2.60 | $2.75 | $2.75 | 170,396 |
| 2017-06-09 | $2.70 | $2.80 | $2.70 | $2.70 | $2.70 | 143,993 |
| 2017-06-08 | $2.80 | $2.85 | $2.65 | $2.75 | $2.75 | 103,091 |
| 2017-06-07 | $2.80 | $2.90 | $2.70 | $2.75 | $2.75 | 852,493 |
| 2017-06-06 | $2.85 | $2.90 | $2.75 | $2.83 | $2.83 | 242,889 |
| 2017-06-05 | $3.00 | $3.05 | $2.85 | $2.88 | $2.88 | 529,000 |
| 2017-06-02 | $3.00 | $3.10 | $3.00 | $3.03 | $3.03 | 454,400 |
| 2017-06-01 | $3.00 | $3.05 | $3.00 | $3.00 | $3.00 | 424,176 |
| 2017-05-31 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 260,616 |
| 2017-05-30 | $2.95 | $3.00 | $2.90 | $2.95 | $2.95 | 382,238 |
| 2017-05-26 | $2.85 | $3.00 | $2.75 | $2.95 | $2.95 | 559,054 |
| 2017-05-25 | $2.70 | $2.80 | $2.70 | $2.80 | $2.80 | 260,508 |
| 2017-05-24 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 120,582 |
| 2017-05-23 | $2.70 | $2.75 | $2.65 | $2.75 | $2.75 | 261,633 |
| 2017-05-22 | $2.70 | $2.70 | $2.65 | $2.65 | $2.65 | 81,438 |
| 2017-05-19 | $2.60 | $2.65 | $2.60 | $2.65 | $2.65 | 58,681 |
| 2017-05-18 | $2.65 | $2.70 | $2.60 | $2.60 | $2.60 | 109,696 |
| 2017-05-17 | $2.70 | $2.75 | $2.60 | $2.65 | $2.65 | 1,604 |
| 2017-05-16 | $2.65 | $2.75 | $2.60 | $2.70 | $2.70 | 2,904 |
| 2017-05-15 | $2.60 | $2.65 | $2.55 | $2.65 | $2.65 | 193,019 |
| 2017-05-12 | $2.55 | $2.65 | $2.50 | $2.65 | $2.65 | 235,051 |
| 2017-05-11 | $2.55 | $2.60 | $2.55 | $2.55 | $2.55 | 183,991 |
| 2017-05-10 | $2.50 | $2.60 | $2.35 | $2.60 | $2.60 | 317,672 |
| 2017-05-09 | $2.60 | $2.60 | $2.55 | $2.55 | $2.55 | 83,213 |
| 2017-05-08 | $2.60 | $2.65 | $2.55 | $2.60 | $2.60 | 1,803 |
| 2017-05-05 | $2.65 | $2.65 | $2.50 | $2.60 | $2.60 | 3,657 |
| 2017-05-04 | $2.65 | $2.65 | $2.60 | $2.63 | $2.63 | 119,770 |
| 2017-05-03 | $2.60 | $2.68 | $2.60 | $2.63 | $2.63 | 105,884 |
| 2017-05-02 | $2.65 | $2.70 | $2.60 | $2.60 | $2.60 | 138,479 |
| 2017-05-01 | $2.60 | $2.65 | $2.60 | $2.65 | $2.65 | 144,867 |
| 2017-04-28 | $2.65 | $2.67 | $2.60 | $2.60 | $2.60 | 127,261 |
| 2017-04-27 | $2.60 | $2.65 | $2.60 | $2.65 | $2.65 | 83,483 |
| 2017-04-26 | $2.65 | $2.70 | $2.60 | $2.60 | $2.60 | 172,412 |
| 2017-04-25 | $2.65 | $2.70 | $2.60 | $2.65 | $2.65 | 167,071 |
| 2017-04-24 | $2.60 | $2.70 | $2.60 | $2.65 | $2.65 | 93,084 |
| 2017-04-21 | $2.60 | $2.65 | $2.55 | $2.60 | $2.60 | 1,561 |
| 2017-04-20 | $2.60 | $2.65 | $2.55 | $2.60 | $2.60 | 1,598 |
| 2017-04-19 | $2.55 | $2.60 | $2.55 | $2.60 | $2.60 | 158,520 |
| 2017-04-18 | $2.55 | $2.60 | $2.55 | $2.55 | $2.55 | 127,035 |
| 2017-04-17 | $2.60 | $2.65 | $2.55 | $2.55 | $2.55 | 99,927 |
| 2017-04-13 | $2.60 | $2.65 | $2.55 | $2.60 | $2.60 | 176,148 |
| 2017-04-12 | $2.60 | $2.70 | $2.57 | $2.60 | $2.60 | 157,465 |
| 2017-04-11 | $2.65 | $2.65 | $2.50 | $2.60 | $2.60 | 285,843 |
| 2017-04-10 | $2.65 | $2.70 | $2.60 | $2.65 | $2.65 | 162,214 |
| 2017-04-07 | $2.70 | $2.70 | $2.60 | $2.70 | $2.70 | 148,485 |
| 2017-04-06 | $2.60 | $2.70 | $2.60 | $2.70 | $2.70 | 453,769 |
| 2017-04-05 | $2.65 | $2.70 | $2.60 | $2.65 | $2.65 | 423,370 |
| 2017-04-04 | $2.70 | $2.70 | $2.65 | $2.68 | $2.68 | 265,176 |
| 2017-04-03 | $2.80 | $2.80 | $2.65 | $2.70 | $2.70 | 206,211 |
| 2017-03-31 | $2.75 | $2.90 | $2.68 | $2.80 | $2.80 | 763,920 |
| 2017-03-30 | $2.75 | $2.80 | $2.75 | $2.80 | $2.80 | 185,774 |
| 2017-03-29 | $2.75 | $2.80 | $2.70 | $2.75 | $2.75 | 231,733 |
| 2017-03-28 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 156,030 |
| 2017-03-27 | $2.85 | $2.85 | $2.75 | $2.85 | $2.85 | 147,011 |
| 2017-03-24 | $2.75 | $2.85 | $2.70 | $2.85 | $2.85 | 215,716 |
| 2017-03-23 | $2.75 | $2.85 | $2.65 | $2.80 | $2.80 | 468,033 |
| 2017-03-22 | $2.75 | $2.80 | $2.65 | $2.70 | $2.70 | 436,332 |
| 2017-03-21 | $2.85 | $2.85 | $2.75 | $2.75 | $2.75 | 415,637 |
| 2017-03-20 | $2.90 | $2.90 | $2.80 | $2.90 | $2.90 | 213,715 |
| 2017-03-17 | $2.85 | $2.90 | $2.80 | $2.90 | $2.90 | 320,392 |
| 2017-03-16 | $2.90 | $2.93 | $2.85 | $2.88 | $2.88 | 181,889 |
| 2017-03-15 | $2.85 | $2.93 | $2.75 | $2.90 | $2.90 | 537,258 |
| 2017-03-14 | $2.85 | $2.90 | $2.75 | $2.85 | $2.85 | 601,456 |
| 2017-03-13 | $2.85 | $2.95 | $2.80 | $2.85 | $2.85 | 627,766 |
| 2017-03-10 | $2.90 | $3.05 | $2.80 | $2.85 | $2.85 | 887,127 |
| 2017-03-09 | $2.85 | $2.90 | $2.80 | $2.90 | $2.90 | 316,226 |
| 2017-03-08 | $2.80 | $2.95 | $2.80 | $2.85 | $2.85 | 306,196 |
| 2017-03-07 | $2.80 | $2.85 | $2.75 | $2.80 | $2.80 | 248,586 |
| 2017-03-06 | $2.90 | $2.95 | $2.80 | $2.85 | $2.85 | 320,449 |
| 2017-03-03 | $3.00 | $3.00 | $2.85 | $2.90 | $2.90 | 546,421 |
| 2017-03-02 | $2.95 | $3.00 | $2.90 | $3.00 | $3.00 | 220,911 |
| 2017-03-01 | $2.95 | $3.05 | $2.95 | $2.98 | $2.98 | 381,138 |
| 2017-02-28 | $2.95 | $3.00 | $2.90 | $3.00 | $3.00 | 219,951 |
| 2017-02-27 | $2.90 | $2.95 | $2.80 | $2.95 | $2.95 | 261,097 |
| 2017-02-24 | $3.00 | $3.00 | $2.85 | $2.90 | $2.90 | 311,675 |
| 2017-02-23 | $2.95 | $3.00 | $2.90 | $2.95 | $2.95 | 567,369 |
| 2017-02-22 | $3.05 | $3.05 | $2.90 | $2.90 | $2.90 | 446,106 |
| 2017-02-21 | $3.25 | $3.25 | $2.98 | $3.05 | $3.05 | 1,754,756 |
| 2017-02-17 | $2.90 | $3.05 | $2.80 | $3.05 | $3.05 | 878,471 |
| 2017-02-16 | $3.00 | $3.03 | $2.90 | $2.95 | $2.95 | 203,427 |
| 2017-02-15 | $2.90 | $3.00 | $2.85 | $3.00 | $3.00 | 466,914 |
| 2017-02-14 | $2.80 | $2.90 | $2.75 | $2.90 | $2.90 | 376,434 |
| 2017-02-13 | $2.75 | $2.80 | $2.70 | $2.80 | $2.80 | 214,203 |
| 2017-02-10 | $2.75 | $2.80 | $2.70 | $2.75 | $2.75 | 306,679 |
| 2017-02-09 | $2.70 | $2.75 | $2.65 | $2.75 | $2.75 | 233,820 |
| 2017-02-08 | $2.75 | $2.80 | $2.60 | $2.75 | $2.75 | 244,189 |
| 2017-02-07 | $2.70 | $2.75 | $2.60 | $2.75 | $2.75 | 391,612 |
| 2017-02-06 | $2.60 | $2.70 | $2.55 | $2.70 | $2.70 | 276,362 |
| 2017-02-03 | $2.65 | $2.65 | $2.55 | $2.60 | $2.60 | 334,799 |
| 2017-02-02 | $2.70 | $2.70 | $2.55 | $2.60 | $2.60 | 530,526 |
| 2017-02-01 | $3.00 | $3.00 | $2.60 | $2.65 | $2.65 | 1,790,265 |
| 2017-01-31 | $2.50 | $2.65 | $2.45 | $2.60 | $2.60 | 334,168 |
| 2017-01-30 | $2.55 | $2.70 | $2.50 | $2.55 | $2.55 | 295,320 |
| 2017-01-27 | $2.65 | $2.65 | $2.55 | $2.60 | $2.60 | 306,991 |
| 2017-01-26 | $2.70 | $2.73 | $2.55 | $2.65 | $2.65 | 316,611 |
| 2017-01-25 | $2.65 | $2.70 | $2.55 | $2.70 | $2.70 | 519,662 |
| 2017-01-24 | $2.50 | $2.70 | $2.25 | $2.70 | $2.70 | 1,138,409 |
| 2017-01-23 | $2.70 | $2.70 | $2.40 | $2.50 | $2.50 | 1,506,181 |
| 2017-01-20 | $2.75 | $2.75 | $2.60 | $2.70 | $2.70 | 786,362 |
| 2017-01-19 | $2.85 | $2.85 | $2.70 | $2.75 | $2.75 | 870,983 |
| 2017-01-18 | $2.80 | $2.85 | $2.75 | $2.85 | $2.85 | 580,796 |
| 2017-01-17 | $2.90 | $3.00 | $2.80 | $2.80 | $2.80 | 805,185 |
| 2017-01-13 | $2.90 | $3.00 | $2.85 | $2.95 | $2.95 | 602,290 |
| 2017-01-12 | $2.85 | $2.85 | $2.80 | $2.85 | $2.85 | 446,590 |
| 2017-01-11 | $2.85 | $2.90 | $2.80 | $2.80 | $2.80 | 658,528 |
| 2017-01-10 | $2.95 | $2.95 | $2.85 | $2.85 | $2.85 | 811,126 |
| 2017-01-09 | $2.95 | $3.00 | $2.90 | $2.95 | $2.95 | 642,533 |
| 2017-01-06 | $3.00 | $3.05 | $2.95 | $2.95 | $2.95 | 498,489 |
| 2017-01-05 | $3.10 | $3.10 | $2.95 | $3.00 | $3.00 | 683,335 |
| 2017-01-04 | $3.00 | $3.15 | $2.95 | $3.10 | $3.10 | 1,450,226 |
| 2017-01-03 | $3.05 | $3.05 | $2.90 | $2.90 | $2.90 | 735,932 |
| 2016-12-30 | $3.00 | $3.15 | $2.95 | $3.00 | $3.00 | 1,051,339 |
| 2016-12-29 | $3.10 | $3.15 | $3.00 | $3.10 | $3.10 | 787,766 |
| 2016-12-28 | $3.20 | $3.20 | $2.90 | $3.10 | $3.10 | 1,690,359 |
| 2016-12-27 | $2.95 | $3.15 | $2.85 | $3.15 | $3.15 | 1,439,001 |
| 2016-12-23 | $2.90 | $2.95 | $2.85 | $2.85 | $2.85 | 1,296,445 |
| 2016-12-22 | $3.20 | $3.20 | $2.85 | $2.90 | $2.90 | 2,315,536 |
| 2016-12-21 | $3.00 | $3.13 | $2.85 | $2.90 | $2.90 | 1,851,997 |
| 2016-12-20 | $3.35 | $3.40 | $3.00 | $3.05 | $3.05 | 2,119,915 |
| 2016-12-19 | $3.10 | $3.43 | $3.05 | $3.25 | $3.25 | 2,791,907 |
| 2016-12-16 | $3.00 | $3.30 | $2.95 | $3.05 | $3.05 | 6,856,174 |
| 2016-12-15 | $4.05 | $4.10 | $3.45 | $3.50 | $3.50 | 7,251,312 |
| 2016-12-14 | $4.00 | $4.55 | $3.65 | $4.10 | $4.10 | 53,758,853 |
| 2016-12-13 | $2.75 | $2.80 | $2.55 | $2.60 | $2.60 | 2,013,708 |
| 2016-12-12 | $2.90 | $3.00 | $2.65 | $2.65 | $2.65 | 1,545,250 |
| 2016-12-09 | $2.50 | $2.80 | $2.45 | $2.75 | $2.75 | 1,873,030 |
| 2016-12-08 | $2.40 | $2.50 | $2.35 | $2.40 | $2.40 | 382,537 |
| 2016-12-07 | $2.40 | $2.45 | $2.35 | $2.35 | $2.35 | 192,143 |
| 2016-12-06 | $2.40 | $2.49 | $2.35 | $2.40 | $2.40 | 199,069 |
| 2016-12-05 | $2.40 | $2.45 | $2.30 | $2.45 | $2.45 | 549,259 |
| 2016-12-02 | $2.35 | $2.50 | $2.35 | $2.40 | $2.40 | 669,235 |
| 2016-12-01 | $2.35 | $2.43 | $2.35 | $2.35 | $2.35 | 132,709 |
| 2016-11-30 | $2.50 | $2.50 | $2.35 | $2.40 | $2.40 | 255,007 |
| 2016-11-29 | $2.55 | $2.55 | $2.45 | $2.45 | $2.45 | 256,540 |
| 2016-11-28 | $2.55 | $2.65 | $2.50 | $2.50 | $2.50 | 234,776 |
| 2016-11-25 | $2.45 | $2.55 | $2.35 | $2.55 | $2.55 | 141,316 |
| 2016-11-23 | $2.30 | $2.45 | $2.25 | $2.45 | $2.45 | 219,632 |
| 2016-11-22 | $2.30 | $2.35 | $2.30 | $2.35 | $2.35 | 141,209 |
| 2016-11-21 | $2.40 | $2.40 | $2.30 | $2.30 | $2.30 | 248,164 |
| 2016-11-18 | $2.40 | $2.50 | $2.35 | $2.40 | $2.40 | 316,769 |
| 2016-11-17 | $2.45 | $2.50 | $2.38 | $2.40 | $2.40 | 273,857 |
| 2016-11-16 | $2.30 | $2.58 | $2.30 | $2.45 | $2.45 | 595,318 |
| 2016-11-15 | $2.15 | $2.45 | $2.15 | $2.35 | $2.35 | 855,564 |
| 2016-11-14 | $2.25 | $2.30 | $2.15 | $2.20 | $2.20 | 512,307 |
| 2016-11-11 | $2.30 | $2.35 | $2.20 | $2.25 | $2.25 | 558,447 |
| 2016-11-10 | $2.10 | $2.30 | $2.05 | $2.30 | $2.30 | 688,373 |
| 2016-11-09 | $2.10 | $2.15 | $2.00 | $2.05 | $2.05 | 486,003 |
| 2016-11-08 | $2.15 | $2.15 | $2.05 | $2.10 | $2.10 | 280,599 |
| 2016-11-07 | $2.15 | $2.30 | $2.15 | $2.20 | $2.20 | 80,304 |
| 2016-11-04 | $2.10 | $2.20 | $2.10 | $2.15 | $2.15 | 172,202 |
| 2016-11-03 | $2.20 | $2.25 | $2.10 | $2.10 | $2.10 | 225,592 |
| 2016-11-02 | $2.20 | $2.30 | $2.20 | $2.20 | $2.20 | 152,186 |
| 2016-11-01 | $2.25 | $2.30 | $2.20 | $2.30 | $2.30 | 93,876 |
| 2016-10-31 | $2.30 | $2.35 | $2.20 | $2.20 | $2.20 | 103,881 |
| 2016-10-28 | $2.25 | $2.35 | $2.25 | $2.35 | $2.35 | 98,329 |
| 2016-10-27 | $2.40 | $2.40 | $2.25 | $2.30 | $2.30 | 226,956 |
| 2016-10-26 | $2.35 | $2.45 | $2.35 | $2.40 | $2.40 | 133,749 |
| 2016-10-25 | $2.40 | $2.45 | $2.35 | $2.35 | $2.35 | 149,686 |
| 2016-10-24 | $2.60 | $2.60 | $2.35 | $2.35 | $2.35 | 119,070 |
| 2016-10-21 | $2.35 | $2.45 | $2.35 | $2.45 | $2.45 | 89,366 |
| 2016-10-20 | $2.50 | $2.50 | $2.35 | $2.35 | $2.35 | 187,677 |
| 2016-10-19 | $2.45 | $2.50 | $2.40 | $2.50 | $2.50 | 209,354 |
| 2016-10-18 | $2.40 | $2.45 | $2.35 | $2.45 | $2.45 | 369,160 |
| 2016-10-17 | $2.20 | $2.55 | $2.20 | $2.40 | $2.40 | 378,130 |
| 2016-10-14 | $2.40 | $2.49 | $2.38 | $2.43 | $2.43 | 312,210 |
| 2016-10-13 | $2.45 | $2.50 | $2.37 | $2.41 | $2.41 | 328,300 |
| 2016-10-12 | $2.58 | $2.60 | $2.44 | $2.44 | $2.44 | 464,906 |
| 2016-10-11 | $3.00 | $3.00 | $2.52 | $2.56 | $2.56 | 2,057,374 |
| 2016-10-10 | $2.86 | $3.08 | $2.85 | $3.01 | $3.01 | 838,942 |
| 2016-10-07 | $2.90 | $2.90 | $2.80 | $2.85 | $2.85 | 127,466 |
| 2016-10-06 | $2.95 | $2.97 | $2.84 | $2.91 | $2.91 | 159,040 |
| 2016-10-05 | $2.85 | $2.96 | $2.84 | $2.94 | $2.94 | 386,232 |
| 2016-10-04 | $2.78 | $2.87 | $2.75 | $2.82 | $2.82 | 302,363 |
| 2016-10-03 | $2.82 | $2.82 | $2.71 | $2.76 | $2.76 | 121,822 |
| 2016-09-30 | $2.87 | $2.94 | $2.80 | $2.80 | $2.80 | 265,755 |
| 2016-09-29 | $3.00 | $3.09 | $2.81 | $2.85 | $2.85 | 371,137 |
| 2016-09-28 | $2.87 | $3.13 | $2.87 | $2.95 | $2.95 | 650,539 |
| 2016-09-27 | $2.75 | $2.88 | $2.73 | $2.82 | $2.82 | 176,926 |
| 2016-09-26 | $2.89 | $2.99 | $2.76 | $2.77 | $2.77 | 335,998 |
| 2016-09-23 | $2.70 | $2.95 | $2.54 | $2.92 | $2.92 | 891,699 |
| 2016-09-22 | $2.45 | $2.73 | $2.45 | $2.64 | $2.64 | 707,614 |
| 2016-09-21 | $2.39 | $2.48 | $2.36 | $2.43 | $2.43 | 151,320 |
| 2016-09-20 | $2.40 | $2.47 | $2.37 | $2.37 | $2.37 | 319,098 |
| 2016-09-19 | $2.37 | $2.43 | $2.36 | $2.37 | $2.37 | 109,953 |
| 2016-09-16 | $2.43 | $2.46 | $2.35 | $2.37 | $2.37 | 129,916 |
| 2016-09-15 | $2.44 | $2.51 | $2.37 | $2.39 | $2.39 | 166,733 |
| 2016-09-14 | $2.34 | $2.49 | $2.33 | $2.39 | $2.39 | 76,340 |
| 2016-09-13 | $2.31 | $2.52 | $2.31 | $2.32 | $2.32 | 166,043 |
| 2016-09-12 | $2.18 | $2.60 | $2.18 | $2.32 | $2.32 | 543,439 |
| 2016-09-09 | $2.21 | $2.25 | $2.16 | $2.20 | $2.20 | 95,080 |
| 2016-09-08 | $2.25 | $2.29 | $2.22 | $2.24 | $2.24 | 50,215 |
| 2016-09-07 | $2.27 | $2.30 | $2.21 | $2.22 | $2.22 | 67,050 |
| 2016-09-06 | $2.25 | $2.29 | $2.25 | $2.25 | $2.25 | 30,630 |
| 2016-09-02 | $2.24 | $2.31 | $2.23 | $2.25 | $2.25 | 17,384 |
| 2016-09-01 | $2.24 | $2.27 | $2.20 | $2.23 | $2.23 | 37,852 |
| 2016-08-31 | $2.28 | $2.38 | $2.21 | $2.24 | $2.24 | 75,201 |
| 2016-08-30 | $2.38 | $2.41 | $2.29 | $2.30 | $2.30 | 89,199 |
| 2016-08-29 | $2.29 | $2.35 | $2.27 | $2.34 | $2.34 | 32,942 |
| 2016-08-26 | $2.40 | $2.45 | $2.25 | $2.25 | $2.25 | 132,264 |
| 2016-08-25 | $2.53 | $2.63 | $2.40 | $2.41 | $2.41 | 183,034 |
| 2016-08-24 | $2.34 | $2.74 | $2.34 | $2.53 | $2.53 | 809,336 |
| 2016-08-23 | $2.30 | $2.43 | $2.26 | $2.36 | $2.36 | 123,228 |
| 2016-08-22 | $2.21 | $2.32 | $2.17 | $2.27 | $2.27 | 147,502 |
| 2016-08-19 | $2.21 | $2.36 | $2.16 | $2.25 | $2.25 | 382,116 |
| 2016-08-18 | $2.10 | $2.43 | $2.08 | $2.19 | $2.19 | 498,909 |
| 2016-08-17 | $2.13 | $2.18 | $2.10 | $2.10 | $2.10 | 108,217 |
| 2016-08-16 | $2.17 | $2.21 | $2.13 | $2.13 | $2.13 | 10,519 |
| 2016-08-15 | $2.17 | $2.18 | $2.13 | $2.16 | $2.16 | 8,535 |
| 2016-08-12 | $2.19 | $2.19 | $2.13 | $2.17 | $2.17 | 92,278 |
| 2016-08-11 | $2.14 | $2.24 | $2.12 | $2.14 | $2.14 | 84,635 |
| 2016-08-10 | $2.22 | $2.24 | $2.10 | $2.12 | $2.12 | 167,721 |
| 2016-08-09 | $2.27 | $2.27 | $2.15 | $2.22 | $2.22 | 117,116 |
| 2016-08-08 | $2.36 | $2.40 | $2.28 | $2.28 | $2.28 | 104,992 |
| 2016-08-05 | $2.31 | $2.47 | $2.30 | $2.35 | $2.35 | 226,485 |
| 2016-08-04 | $2.30 | $2.49 | $2.25 | $2.28 | $2.28 | 104,147 |
| 2016-08-03 | $2.24 | $2.39 | $2.24 | $2.30 | $2.30 | 109,931 |
| 2016-08-02 | $2.25 | $2.36 | $2.22 | $2.25 | $2.25 | 107,397 |
| 2016-08-01 | $2.31 | $2.39 | $2.22 | $2.22 | $2.22 | 156,178 |
| 2016-07-29 | $2.17 | $2.43 | $2.16 | $2.26 | $2.26 | 289,399 |
| 2016-07-28 | $2.15 | $2.20 | $2.15 | $2.15 | $2.15 | 56,139 |
| 2016-07-27 | $2.14 | $2.18 | $2.13 | $2.15 | $2.15 | 49,341 |
| 2016-07-26 | $2.16 | $2.16 | $2.11 | $2.13 | $2.13 | 78,793 |
| 2016-07-25 | $2.11 | $2.18 | $2.11 | $2.13 | $2.13 | 60,108 |
| 2016-07-22 | $2.18 | $2.27 | $2.11 | $2.14 | $2.14 | 71,611 |
| 2016-07-21 | $2.15 | $2.38 | $2.13 | $2.16 | $2.16 | 589,022 |
| 2016-07-20 | $2.13 | $2.18 | $2.10 | $2.13 | $2.13 | 150,026 |
| 2016-07-19 | $2.27 | $2.27 | $2.10 | $2.14 | $2.14 | 150,950 |
| 2016-07-18 | $2.16 | $2.22 | $2.12 | $2.17 | $2.17 | 69,215 |
| 2016-07-15 | $2.07 | $2.25 | $2.07 | $2.15 | $2.15 | 211,947 |
| 2016-07-14 | $2.24 | $2.26 | $2.09 | $2.09 | $2.09 | 176,175 |
| 2016-07-13 | $2.23 | $2.31 | $2.21 | $2.21 | $2.21 | 48,647 |
| 2016-07-12 | $2.28 | $2.30 | $2.21 | $2.24 | $2.24 | 86,475 |
| 2016-07-11 | $2.22 | $2.30 | $2.19 | $2.27 | $2.27 | 130,715 |
| 2016-07-08 | $2.18 | $2.28 | $2.16 | $2.22 | $2.22 | 68,490 |
| 2016-07-07 | $2.19 | $2.26 | $2.15 | $2.17 | $2.17 | 93,067 |
| 2016-07-06 | $2.16 | $2.34 | $2.13 | $2.19 | $2.19 | 185,801 |
| 2016-07-05 | $2.26 | $2.38 | $2.10 | $2.17 | $2.17 | 112,909 |
| 2016-07-01 | $2.26 | $2.42 | $2.21 | $2.26 | $2.26 | 32,632 |
| 2016-06-30 | $2.29 | $2.34 | $2.25 | $2.25 | $2.25 | 43,987 |
| 2016-06-29 | $2.24 | $2.34 | $2.20 | $2.29 | $2.29 | 113,443 |
| 2016-06-28 | $2.11 | $2.33 | $2.11 | $2.23 | $2.23 | 189,455 |
| 2016-06-27 | $2.11 | $2.15 | $1.96 | $2.07 | $2.07 | 166,839 |
| 2016-06-24 | $2.22 | $2.42 | $2.12 | $2.19 | $2.19 | 159,111 |
| 2016-06-23 | $2.33 | $2.46 | $2.20 | $2.29 | $2.29 | 77,091 |
| 2016-06-22 | $2.22 | $2.28 | $2.16 | $2.23 | $2.23 | 50,811 |
| 2016-06-21 | $2.29 | $2.34 | $2.23 | $2.23 | $2.23 | 57,183 |
| 2016-06-20 | $2.28 | $2.32 | $2.23 | $2.29 | $2.29 | 59,068 |
| 2016-06-17 | $2.29 | $2.32 | $2.24 | $2.27 | $2.27 | 61,879 |
| 2016-06-16 | $2.30 | $2.33 | $2.22 | $2.29 | $2.29 | 104,954 |
| 2016-06-15 | $2.30 | $2.35 | $2.26 | $2.31 | $2.31 | 88,949 |
| 2016-06-14 | $2.37 | $2.44 | $2.27 | $2.28 | $2.28 | 100,570 |
| 2016-06-13 | $2.40 | $2.47 | $2.34 | $2.38 | $2.38 | 53,322 |
| 2016-06-10 | $2.49 | $2.59 | $2.32 | $2.43 | $2.43 | 181,752 |
| 2016-06-09 | $2.65 | $2.69 | $2.44 | $2.50 | $2.50 | 432,262 |
| 2016-06-08 | $2.70 | $2.70 | $2.64 | $2.68 | $2.68 | 52,615 |
| 2016-06-07 | $2.75 | $2.78 | $2.60 | $2.72 | $2.72 | 181,293 |
| 2016-06-06 | $2.74 | $2.78 | $2.70 | $2.73 | $2.73 | 85,815 |
| 2016-06-03 | $2.79 | $2.80 | $2.70 | $2.71 | $2.71 | 160,703 |
| 2016-06-02 | $2.80 | $2.86 | $2.75 | $2.82 | $2.82 | 82,795 |
| 2016-06-01 | $2.77 | $2.86 | $2.75 | $2.82 | $2.82 | 56,494 |
| 2016-05-31 | $2.80 | $2.88 | $2.77 | $2.80 | $2.80 | 64,770 |
| 2016-05-27 | $2.84 | $2.91 | $2.77 | $2.80 | $2.80 | 178,984 |
| 2016-05-26 | $2.89 | $2.92 | $2.77 | $2.82 | $2.82 | 132,346 |
| 2016-05-25 | $2.88 | $2.95 | $2.82 | $2.88 | $2.88 | 258,874 |
| 2016-05-24 | $2.85 | $2.98 | $2.80 | $2.85 | $2.85 | 152,258 |
| 2016-05-23 | $2.91 | $2.98 | $2.80 | $2.85 | $2.85 | 224,309 |
| 2016-05-20 | $2.99 | $2.99 | $2.86 | $2.93 | $2.93 | 95,521 |
| 2016-05-19 | $2.95 | $3.00 | $2.85 | $2.96 | $2.96 | 107,175 |
| 2016-05-18 | $2.98 | $3.07 | $2.93 | $2.99 | $2.99 | 82,434 |
| 2016-05-17 | $3.02 | $3.10 | $2.94 | $2.99 | $2.99 | 126,251 |
| 2016-05-16 | $2.95 | $3.12 | $2.85 | $3.00 | $3.00 | 110,435 |
| 2016-05-13 | $2.93 | $3.00 | $2.75 | $2.93 | $2.93 | 100,098 |
| 2016-05-12 | $3.02 | $3.02 | $2.75 | $2.93 | $2.93 | 153,143 |
| 2016-05-11 | $3.05 | $3.12 | $2.92 | $3.00 | $3.00 | 304,379 |
| 2016-05-10 | $3.15 | $3.15 | $2.80 | $2.97 | $2.97 | 487,920 |
| 2016-05-09 | $2.63 | $2.75 | $2.63 | $2.69 | $2.69 | 283,765 |
| 2016-05-06 | $2.73 | $2.73 | $2.62 | $2.66 | $2.66 | 217,474 |
| 2016-05-05 | $2.78 | $2.90 | $2.68 | $2.76 | $2.76 | 185,265 |
| 2016-05-04 | $2.91 | $2.95 | $2.73 | $2.76 | $2.76 | 270,858 |
| 2016-05-03 | $2.89 | $2.99 | $2.88 | $2.91 | $2.91 | 66,976 |
| 2016-05-02 | $2.92 | $3.06 | $2.81 | $3.01 | $3.01 | 118,145 |
| 2016-04-29 | $3.03 | $3.08 | $2.88 | $2.88 | $2.88 | 292,577 |
| 2016-04-28 | $3.01 | $3.15 | $3.00 | $3.04 | $3.04 | 192,834 |
| 2016-04-27 | $3.17 | $3.17 | $3.00 | $3.03 | $3.03 | 245,603 |
| 2016-04-26 | $3.21 | $3.21 | $3.05 | $3.05 | $3.05 | 108,593 |
| 2016-04-25 | $3.16 | $3.30 | $3.05 | $3.20 | $3.20 | 118,457 |
| 2016-04-22 | $3.08 | $3.25 | $3.03 | $3.15 | $3.15 | 211,306 |
| 2016-04-21 | $3.15 | $3.22 | $2.97 | $3.11 | $3.11 | 474,954 |
| 2016-04-20 | $3.24 | $3.28 | $3.15 | $3.18 | $3.18 | 332,022 |
| 2016-04-19 | $3.46 | $3.46 | $3.18 | $3.19 | $3.19 | 408,713 |
| 2016-04-18 | $3.50 | $3.53 | $3.41 | $3.47 | $3.47 | 235,749 |
| 2016-04-15 | $3.50 | $3.57 | $3.40 | $3.42 | $3.42 | 219,904 |
| 2016-04-14 | $3.44 | $3.59 | $3.34 | $3.50 | $3.50 | 337,621 |
| 2016-04-13 | $3.40 | $3.59 | $3.33 | $3.42 | $3.42 | 524,194 |
| 2016-04-12 | $3.22 | $3.56 | $3.22 | $3.36 | $3.36 | 740,385 |
| 2016-04-11 | $3.14 | $3.27 | $3.10 | $3.22 | $3.22 | 260,227 |
| 2016-04-08 | $3.22 | $3.24 | $3.08 | $3.14 | $3.14 | 396,733 |
| 2016-04-07 | $3.32 | $3.33 | $3.10 | $3.18 | $3.18 | 691,463 |
| 2016-04-06 | $3.25 | $3.62 | $3.20 | $3.33 | $3.33 | 963,414 |
| 2016-04-05 | $3.62 | $3.70 | $3.04 | $3.31 | $3.31 | 2,418,867 |
| 2016-04-04 | $5.95 | $6.69 | $3.57 | $3.72 | $3.72 | 7,126,067 |
| 2016-04-01 | $5.86 | $6.24 | $5.75 | $6.03 | $6.03 | 1,530,660 |
| 2016-03-31 | $5.66 | $5.90 | $5.56 | $5.86 | $5.86 | 925,399 |
| 2016-03-30 | $5.78 | $5.94 | $5.46 | $5.64 | $5.64 | 578,139 |
| 2016-03-29 | $5.37 | $5.97 | $5.30 | $5.96 | $5.96 | 809,443 |
| 2016-03-28 | $6.25 | $6.35 | $5.25 | $5.35 | $5.35 | 2,280,759 |
| 2016-03-24 | $5.22 | $6.14 | $5.11 | $6.08 | $6.08 | 1,936,344 |
| 2016-03-23 | $5.29 | $5.45 | $5.16 | $5.26 | $5.26 | 285,764 |
| 2016-03-22 | $5.21 | $5.50 | $5.00 | $5.37 | $5.37 | 814,572 |
| 2016-03-21 | $4.70 | $5.43 | $4.59 | $5.29 | $5.29 | 1,505,669 |
| 2016-03-18 | $4.35 | $4.61 | $4.20 | $4.61 | $4.61 | 680,714 |
| 2016-03-17 | $4.61 | $4.70 | $4.27 | $4.40 | $4.40 | 662,465 |
| 2016-03-16 | $4.52 | $4.73 | $4.44 | $4.62 | $4.62 | 1,216,456 |
| 2016-03-15 | $4.23 | $4.75 | $3.95 | $4.54 | $4.54 | 1,981,094 |
| 2016-03-14 | $4.16 | $4.23 | $3.81 | $4.13 | $4.13 | 2,861,482 |
| 2016-03-11 | $4.60 | $5.18 | $4.12 | $4.33 | $4.33 | 16,600,345 |
| 2016-03-10 | $3.95 | $4.90 | $3.61 | $3.95 | $3.95 | 29,899,131 |
| 2016-03-09 | $2.14 | $2.24 | $2.09 | $2.12 | $2.12 | 91,760 |
| 2016-03-08 | $2.10 | $2.13 | $2.10 | $2.10 | $2.10 | 27,174 |
| 2016-03-07 | $1.97 | $2.11 | $1.94 | $2.09 | $2.09 | 71,809 |
| 2016-03-04 | $1.94 | $2.07 | $1.94 | $1.97 | $1.97 | 11,101 |
| 2016-03-03 | $2.04 | $2.08 | $1.92 | $1.94 | $1.94 | 24,057 |
| 2016-03-02 | $2.01 | $2.10 | $1.77 | $2.03 | $2.03 | 37,142 |
| 2016-03-01 | $2.07 | $2.14 | $1.87 | $1.98 | $1.98 | 96,348 |
| 2016-02-29 | $2.02 | $2.07 | $2.02 | $2.02 | $2.02 | 14,980 |
| 2016-02-26 | $2.06 | $2.06 | $1.97 | $1.99 | $1.99 | 3,701 |
| 2016-02-25 | $2.00 | $2.01 | $1.90 | $1.95 | $1.95 | 29,643 |
| 2016-02-24 | $2.01 | $2.07 | $1.92 | $2.00 | $2.00 | 20,212 |
| 2016-02-23 | $2.10 | $2.15 | $1.98 | $2.02 | $2.02 | 16,080 |
| 2016-02-22 | $2.13 | $2.27 | $2.05 | $2.11 | $2.11 | 50,292 |
| 2016-02-19 | $1.96 | $2.11 | $1.96 | $2.02 | $2.02 | 4,457 |
| 2016-02-18 | $2.02 | $2.09 | $1.95 | $1.95 | $1.95 | 16,746 |
| 2016-02-17 | $2.13 | $2.15 | $1.99 | $2.04 | $2.04 | 25,324 |
| 2016-02-16 | $1.84 | $2.14 | $1.82 | $2.07 | $2.07 | 13,031 |
| 2016-02-12 | $1.81 | $1.90 | $1.76 | $1.85 | $1.85 | 36,340 |
| 2016-02-11 | $1.86 | $1.86 | $1.78 | $1.79 | $1.79 | 40,145 |
| 2016-02-10 | $1.95 | $1.95 | $1.80 | $1.87 | $1.87 | 97,951 |
| 2016-02-09 | $2.03 | $2.08 | $1.94 | $1.95 | $1.95 | 22,801 |
| 2016-02-08 | $2.03 | $2.09 | $2.00 | $2.04 | $2.04 | 33,581 |
| 2016-02-05 | $2.12 | $2.13 | $2.03 | $2.06 | $2.06 | 44,501 |
| 2016-02-04 | $2.03 | $2.09 | $2.03 | $2.05 | $2.05 | 26,907 |
| 2016-02-03 | $2.05 | $2.13 | $2.02 | $2.06 | $2.06 | 54,953 |
| 2016-02-02 | $2.04 | $2.08 | $2.00 | $2.05 | $2.05 | 107,121 |
| 2016-02-01 | $2.10 | $2.17 | $2.05 | $2.14 | $2.14 | 16,325 |
| 2016-01-29 | $2.11 | $2.24 | $2.08 | $2.11 | $2.11 | 19,283 |
| 2016-01-28 | $2.11 | $2.14 | $2.07 | $2.11 | $2.11 | 28,997 |
| 2016-01-27 | $2.20 | $2.20 | $2.08 | $2.11 | $2.11 | 14,812 |
| 2016-01-26 | $2.36 | $2.36 | $2.12 | $2.15 | $2.15 | 14,745 |
| 2016-01-25 | $2.04 | $2.20 | $1.95 | $2.15 | $2.15 | 53,095 |
| 2016-01-22 | $2.05 | $2.11 | $2.00 | $2.09 | $2.09 | 35,001 |
| 2016-01-21 | $1.90 | $2.10 | $1.89 | $1.97 | $1.97 | 13,124 |
| 2016-01-20 | $1.86 | $1.97 | $1.82 | $1.90 | $1.90 | 84,812 |
| 2016-01-19 | $2.05 | $2.21 | $1.92 | $1.94 | $1.94 | 53,199 |
| 2016-01-15 | $2.05 | $2.09 | $1.91 | $2.03 | $2.03 | 71,261 |
| 2016-01-14 | $2.08 | $2.13 | $1.88 | $2.06 | $2.06 | 48,081 |
| 2016-01-13 | $2.32 | $2.32 | $2.01 | $2.02 | $2.02 | 56,143 |
| 2016-01-12 | $2.20 | $2.35 | $2.15 | $2.21 | $2.21 | 57,866 |
| 2016-01-11 | $2.37 | $2.39 | $2.01 | $2.25 | $2.25 | 165,846 |
| 2016-01-08 | $2.35 | $2.39 | $2.21 | $2.38 | $2.38 | 61,011 |
| 2016-01-07 | $2.37 | $2.40 | $2.21 | $2.28 | $2.28 | 72,521 |
| 2016-01-06 | $2.60 | $2.60 | $2.32 | $2.37 | $2.37 | 109,550 |
| 2016-01-05 | $2.62 | $2.69 | $2.51 | $2.69 | $2.69 | 49,425 |
| 2016-01-04 | $2.54 | $2.60 | $2.42 | $2.53 | $2.53 | 36,121 |
| 2015-12-31 | $2.60 | $2.60 | $2.54 | $2.58 | $2.58 | 75,514 |
| 2015-12-30 | $2.55 | $2.63 | $2.52 | $2.57 | $2.57 | 46,241 |
| 2015-12-29 | $2.47 | $2.58 | $2.47 | $2.55 | $2.55 | 43,941 |
| 2015-12-28 | $2.49 | $2.58 | $2.44 | $2.52 | $2.52 | 58,052 |
| 2015-12-24 | $2.52 | $2.59 | $2.52 | $2.55 | $2.55 | 15,235 |
| 2015-12-23 | $2.39 | $2.57 | $2.39 | $2.52 | $2.52 | 74,632 |
| 2015-12-22 | $2.39 | $2.53 | $2.31 | $2.44 | $2.44 | 67,006 |
| 2015-12-21 | $2.36 | $2.53 | $2.31 | $2.45 | $2.45 | 147,466 |
| 2015-12-18 | $1.89 | $2.30 | $1.87 | $2.30 | $2.30 | 176,148 |
| 2015-12-17 | $2.08 | $2.08 | $1.92 | $1.92 | $1.92 | 36,565 |
| 2015-12-16 | $1.82 | $2.06 | $1.81 | $2.04 | $2.04 | 64,817 |
| 2015-12-15 | $1.82 | $1.86 | $1.80 | $1.82 | $1.82 | 31,926 |
| 2015-12-14 | $1.88 | $1.92 | $1.82 | $1.82 | $1.82 | 32,536 |
| 2015-12-11 | $1.91 | $1.98 | $1.89 | $1.89 | $1.89 | 17,934 |
| 2015-12-10 | $2.02 | $2.07 | $1.92 | $1.98 | $1.98 | 46,590 |
| 2015-12-09 | $2.10 | $2.10 | $2.01 | $2.05 | $2.05 | 28,876 |
| 2015-12-08 | $2.00 | $2.15 | $2.00 | $2.09 | $2.09 | 29,628 |
| 2015-12-07 | $2.07 | $2.11 | $1.99 | $2.03 | $2.03 | 53,409 |
| 2015-12-04 | $2.11 | $2.15 | $2.08 | $2.11 | $2.11 | 39,896 |
| 2015-12-03 | $2.22 | $2.26 | $2.07 | $2.10 | $2.10 | 40,670 |
| 2015-12-02 | $2.29 | $2.29 | $2.19 | $2.21 | $2.21 | 44,747 |
| 2015-12-01 | $2.37 | $2.37 | $2.26 | $2.34 | $2.34 | 52,713 |
| 2015-11-30 | $2.22 | $2.37 | $2.22 | $2.35 | $2.35 | 41,325 |
| 2015-11-27 | $2.15 | $2.26 | $2.15 | $2.22 | $2.22 | 8,546 |
| 2015-11-25 | $2.16 | $2.30 | $2.16 | $2.24 | $2.24 | 49,298 |
| 2015-11-24 | $2.25 | $2.29 | $2.15 | $2.22 | $2.22 | 69,419 |
| 2015-11-23 | $1.93 | $2.24 | $1.93 | $2.23 | $2.23 | 130,728 |
| 2015-11-20 | $1.90 | $1.98 | $1.85 | $1.91 | $1.91 | 71,751 |
| 2015-11-19 | $1.91 | $1.91 | $1.84 | $1.88 | $1.88 | 43,721 |
| 2015-11-18 | $1.69 | $1.96 | $1.69 | $1.95 | $1.95 | 113,302 |
| 2015-11-17 | $1.84 | $1.86 | $1.69 | $1.71 | $1.71 | 159,418 |
| 2015-11-16 | $1.91 | $1.93 | $1.76 | $1.77 | $1.77 | 161,244 |
| 2015-11-13 | $1.95 | $2.01 | $1.82 | $1.93 | $1.93 | 112,736 |
| 2015-11-12 | $1.98 | $2.02 | $1.96 | $1.96 | $1.96 | 11,794 |
| 2015-11-11 | $2.05 | $2.09 | $1.95 | $2.02 | $2.02 | 85,846 |
| 2015-11-10 | $2.08 | $2.10 | $1.98 | $2.05 | $2.05 | 90,945 |
| 2015-11-09 | $2.16 | $2.25 | $2.06 | $2.08 | $2.08 | 46,511 |
| 2015-11-06 | $2.20 | $2.26 | $2.11 | $2.20 | $2.20 | 28,805 |
| 2015-11-05 | $2.25 | $2.30 | $2.18 | $2.25 | $2.25 | 23,561 |
| 2015-11-04 | $2.14 | $2.33 | $2.14 | $2.28 | $2.28 | 27,565 |
| 2015-11-03 | $2.31 | $2.31 | $2.04 | $2.27 | $2.27 | 43,954 |
| 2015-11-02 | $2.11 | $2.26 | $2.11 | $2.23 | $2.23 | 44,580 |
| 2015-10-30 | $2.14 | $2.20 | $2.05 | $2.11 | $2.11 | 27,098 |
| 2015-10-29 | $2.10 | $2.19 | $2.04 | $2.14 | $2.14 | 65,017 |
| 2015-10-28 | $2.09 | $2.13 | $2.09 | $2.13 | $2.13 | 54,629 |
| 2015-10-27 | $2.12 | $2.17 | $2.04 | $2.04 | $2.04 | 74,384 |
| 2015-10-26 | $2.12 | $2.21 | $1.95 | $2.06 | $2.06 | 190,512 |
| 2015-10-23 | $2.06 | $2.15 | $2.06 | $2.12 | $2.12 | 115,779 |
| 2015-10-22 | $2.50 | $2.50 | $2.05 | $2.05 | $2.05 | 156,933 |
| 2015-10-21 | $2.39 | $2.45 | $2.39 | $2.44 | $2.44 | 18,275 |
| 2015-10-20 | $2.42 | $2.51 | $2.39 | $2.42 | $2.42 | 61,557 |
| 2015-10-19 | $2.42 | $2.57 | $2.42 | $2.46 | $2.46 | 29,610 |
| 2015-10-16 | $2.46 | $2.58 | $2.39 | $2.42 | $2.42 | 42,970 |
| 2015-10-15 | $2.58 | $2.59 | $2.43 | $2.52 | $2.52 | 31,125 |
| 2015-10-14 | $2.58 | $2.61 | $2.42 | $2.44 | $2.44 | 77,944 |
| 2015-10-13 | $2.45 | $2.67 | $2.45 | $2.55 | $2.55 | 22,083 |
| 2015-10-12 | $2.54 | $2.57 | $2.40 | $2.49 | $2.49 | 12,879 |
| 2015-10-09 | $2.56 | $2.58 | $2.42 | $2.52 | $2.52 | 13,764 |
| 2015-10-08 | $2.41 | $2.60 | $2.41 | $2.44 | $2.44 | 52,962 |
| 2015-10-07 | $2.56 | $2.65 | $2.41 | $2.42 | $2.42 | 71,005 |
| 2015-10-06 | $2.69 | $2.72 | $2.65 | $2.69 | $2.69 | 18,648 |
| 2015-10-05 | $2.71 | $2.81 | $2.69 | $2.69 | $2.69 | 27,001 |
| 2015-10-02 | $2.51 | $2.73 | $2.51 | $2.71 | $2.71 | 37,683 |
| 2015-10-01 | $2.65 | $2.71 | $2.55 | $2.58 | $2.58 | 41,098 |
| 2015-09-30 | $2.64 | $2.75 | $2.62 | $2.71 | $2.71 | 46,876 |
| 2015-09-29 | $2.41 | $2.66 | $2.41 | $2.63 | $2.63 | 82,727 |
| 2015-09-28 | $2.82 | $2.84 | $2.40 | $2.40 | $2.40 | 110,033 |
| 2015-09-25 | $2.92 | $2.97 | $2.75 | $2.83 | $2.83 | 72,178 |
| 2015-09-24 | $2.92 | $3.04 | $2.91 | $2.91 | $2.91 | 17,239 |
| 2015-09-23 | $3.09 | $3.10 | $2.92 | $2.96 | $2.96 | 45,069 |
| 2015-09-22 | $3.12 | $3.15 | $3.06 | $3.07 | $3.07 | 28,329 |
| 2015-09-21 | $3.18 | $3.26 | $3.12 | $3.15 | $3.15 | 25,875 |
| 2015-09-18 | $3.24 | $3.27 | $3.15 | $3.15 | $3.15 | 57,350 |
| 2015-09-17 | $3.28 | $3.29 | $3.15 | $3.26 | $3.26 | 34,921 |
| 2015-09-16 | $3.23 | $3.28 | $3.21 | $3.28 | $3.28 | 6,162 |
| 2015-09-15 | $3.31 | $3.31 | $3.22 | $3.23 | $3.23 | 37,051 |
| 2015-09-14 | $3.30 | $3.36 | $3.26 | $3.26 | $3.26 | 21,946 |
| 2015-09-11 | $3.30 | $3.31 | $3.28 | $3.29 | $3.29 | 7,263 |
| 2015-09-10 | $3.27 | $3.30 | $3.25 | $3.30 | $3.30 | 8,994 |
| 2015-09-09 | $3.24 | $3.28 | $3.19 | $3.26 | $3.26 | 7,325 |
| 2015-09-08 | $3.24 | $3.36 | $3.14 | $3.18 | $3.18 | 46,468 |
Vericel Corp (VCEL) News Headlines
Recent Vericel Corp (VCEL) News
Similar Companies to Vericel Corp (VCEL) 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 |