Zymeworks Inc (ZYME) Exchange: NYSE
Data as of April 24, 2024
$8.55 ($-0.01) -0.12%
Zymeworks Inc - Daily Information
Click for more stock information on Zymeworks Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $8.71 |
| Previous Close | $8.55 |
| High | $8.71 |
| Low | $8.47 |
| Adjusted Open | $8.71 |
| Previous Adjusted Close | $8.55 |
| Adjusted High | $8.71 |
| Adjusted Low | $8.47 |
About Zymeworks Inc (ZYME)
Zymeworks Inc (ZYME) is a clinical-stage biopharmaceutical company that utilizes its modular, multivalent, and for multi-specific biotherapeutics platform technologies to develop innovative therapies. ZYME was founded in 2003 by Dr. Ali Tehrani and Dr. Carl Hansen, both highly experienced and respected scientists in the biotech industry. Since then, the company has become one of the industry leaders placing itself among the top 4 companies of the world that produce therapeutic protein. The companyâs product candidates, which have garnered FDA approval, are focused on the areas of oncology, autoimmune and inflammatory diseases, and lysosomal storage disorders. The company's current pipeline consists of a diverse range of therapeutic candidates which have advanced in clinical trials. Additionally, the company also collaborates and has research & development contracts with pharma giants such as Bristol-Myers Squibb and Eli Lilly and Company. By 2022, the company aims to expand its commercial portfolio with additional partnerships and product approvals.
Invest in Zymeworks Inc (ZYME)
Historical Stock Data for Zymeworks Inc (ZYME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $8.71 | $8.71 | $8.47 | $8.55 | $8.55 | 286,003 |
| 2024-04-23 | $8.76 | $8.93 | $8.54 | $8.56 | $8.56 | 486,733 |
| 2024-04-22 | $8.88 | $8.98 | $8.64 | $8.71 | $8.71 | 719,984 |
| 2024-04-19 | $8.65 | $8.98 | $8.65 | $8.85 | $8.85 | 1,002,678 |
| 2024-04-18 | $8.79 | $8.93 | $8.60 | $8.67 | $8.67 | 731,698 |
| 2024-04-17 | $8.96 | $9.20 | $8.82 | $8.85 | $8.85 | 547,244 |
| 2024-04-16 | $8.98 | $9.10 | $8.91 | $8.93 | $8.93 | 578,733 |
| 2024-04-15 | $9.20 | $9.34 | $8.97 | $9.09 | $9.09 | 776,616 |
| 2024-04-12 | $9.33 | $9.39 | $9.08 | $9.25 | $9.25 | 626,135 |
| 2024-04-11 | $9.18 | $9.42 | $9.16 | $9.36 | $9.36 | 258,591 |
| 2024-04-10 | $9.08 | $9.19 | $8.99 | $9.09 | $9.09 | 546,095 |
| 2024-04-09 | $9.60 | $9.65 | $9.11 | $9.36 | $9.36 | 650,677 |
| 2024-04-08 | $9.68 | $9.88 | $9.52 | $9.62 | $9.62 | 292,880 |
| 2024-04-05 | $9.66 | $9.94 | $9.50 | $9.65 | $9.65 | 253,635 |
| 2024-04-04 | $9.67 | $9.98 | $9.40 | $9.66 | $9.66 | 477,835 |
| 2024-04-03 | $9.20 | $9.68 | $9.20 | $9.63 | $9.63 | 458,140 |
| 2024-04-02 | $9.69 | $9.72 | $9.11 | $9.23 | $9.23 | 624,458 |
| 2024-04-01 | $10.47 | $10.56 | $9.56 | $9.88 | $9.88 | 744,321 |
| 2024-03-28 | $10.35 | $10.57 | $10.34 | $10.52 | $10.52 | 468,400 |
| 2024-03-27 | $10.51 | $10.59 | $10.30 | $10.30 | $10.30 | 398,746 |
| 2024-03-26 | $10.48 | $10.61 | $10.42 | $10.47 | $10.47 | 345,275 |
| 2024-03-25 | $10.51 | $10.55 | $10.29 | $10.40 | $10.40 | 292,592 |
| 2024-03-22 | $10.67 | $10.67 | $10.46 | $10.52 | $10.52 | 243,751 |
| 2024-03-21 | $10.83 | $10.98 | $10.59 | $10.65 | $10.65 | 293,070 |
| 2024-03-20 | $10.56 | $10.89 | $10.34 | $10.75 | $10.75 | 736,822 |
| 2024-03-19 | $10.61 | $10.77 | $10.51 | $10.53 | $10.53 | 1,663,644 |
| 2024-03-18 | $10.80 | $10.90 | $10.45 | $10.71 | $10.71 | 677,096 |
| 2024-03-15 | $10.73 | $10.93 | $10.62 | $10.81 | $10.81 | 660,728 |
| 2024-03-14 | $10.73 | $11.03 | $10.64 | $10.77 | $10.77 | 442,599 |
| 2024-03-13 | $10.81 | $11.00 | $10.69 | $10.75 | $10.75 | 458,745 |
| 2024-03-12 | $11.15 | $11.38 | $10.81 | $10.81 | $10.81 | 500,930 |
| 2024-03-11 | $11.47 | $11.59 | $11.03 | $11.05 | $11.05 | 405,801 |
| 2024-03-08 | $11.22 | $11.85 | $11.05 | $11.44 | $11.44 | 626,351 |
| 2024-03-07 | $11.38 | $12.48 | $11.25 | $11.44 | $11.44 | 1,710,823 |
| 2024-03-06 | $12.10 | $12.48 | $12.08 | $12.23 | $12.23 | 487,292 |
| 2024-03-05 | $12.36 | $12.55 | $11.85 | $11.98 | $11.98 | 496,896 |
| 2024-03-04 | $12.51 | $12.67 | $12.34 | $12.51 | $12.51 | 599,775 |
| 2024-03-01 | $12.05 | $12.55 | $11.92 | $12.51 | $12.51 | 434,425 |
| 2024-02-29 | $12.28 | $12.46 | $11.96 | $12.01 | $12.01 | 666,771 |
| 2024-02-28 | $12.80 | $12.90 | $12.05 | $12.06 | $12.06 | 374,158 |
| 2024-02-27 | $12.52 | $13.14 | $12.43 | $12.90 | $12.90 | 551,294 |
| 2024-02-26 | $11.93 | $12.42 | $11.89 | $12.37 | $12.37 | 232,588 |
| 2024-02-23 | $11.88 | $12.07 | $11.73 | $11.94 | $11.94 | 390,448 |
| 2024-02-22 | $11.93 | $12.23 | $11.68 | $11.93 | $11.93 | 293,415 |
| 2024-02-21 | $12.01 | $12.24 | $11.62 | $11.74 | $11.74 | 294,677 |
| 2024-02-20 | $12.09 | $12.53 | $11.86 | $12.04 | $12.04 | 575,068 |
| 2024-02-16 | $11.79 | $12.14 | $11.58 | $12.02 | $12.02 | 314,014 |
| 2024-02-15 | $11.59 | $11.73 | $11.48 | $11.71 | $11.71 | 266,325 |
| 2024-02-14 | $11.40 | $11.54 | $11.28 | $11.41 | $11.41 | 583,889 |
| 2024-02-13 | $11.45 | $11.60 | $11.16 | $11.28 | $11.28 | 709,443 |
| 2024-02-12 | $11.19 | $11.87 | $11.01 | $11.82 | $11.82 | 778,485 |
| 2024-02-09 | $11.54 | $11.72 | $11.06 | $11.15 | $11.15 | 391,520 |
| 2024-02-08 | $11.36 | $11.64 | $11.25 | $11.47 | $11.47 | 583,527 |
| 2024-02-07 | $11.40 | $11.50 | $11.21 | $11.33 | $11.33 | 779,972 |
| 2024-02-06 | $10.87 | $11.45 | $10.83 | $11.44 | $11.44 | 531,532 |
| 2024-02-05 | $11.00 | $11.05 | $10.76 | $10.95 | $10.95 | 306,937 |
| 2024-02-02 | $10.94 | $11.11 | $10.74 | $11.00 | $11.00 | 636,027 |
| 2024-02-01 | $10.88 | $11.08 | $10.68 | $10.98 | $10.98 | 808,606 |
| 2024-01-31 | $10.78 | $11.17 | $10.61 | $10.84 | $10.84 | 405,977 |
| 2024-01-30 | $10.69 | $10.89 | $10.51 | $10.79 | $10.79 | 593,895 |
| 2024-01-29 | $10.40 | $10.72 | $10.06 | $10.69 | $10.69 | 340,771 |
| 2024-01-26 | $10.36 | $10.60 | $10.26 | $10.40 | $10.40 | 543,954 |
| 2024-01-25 | $10.32 | $10.43 | $10.10 | $10.32 | $10.32 | 754,631 |
| 2024-01-24 | $10.35 | $10.43 | $10.11 | $10.20 | $10.20 | 242,523 |
| 2024-01-23 | $10.15 | $10.33 | $10.02 | $10.28 | $10.28 | 520,320 |
| 2024-01-22 | $9.92 | $10.10 | $9.81 | $10.05 | $10.05 | 564,632 |
| 2024-01-19 | $9.91 | $9.92 | $9.68 | $9.88 | $9.88 | 393,662 |
| 2024-01-18 | $10.46 | $10.50 | $9.64 | $9.86 | $9.86 | 505,664 |
| 2024-01-17 | $10.43 | $10.50 | $10.28 | $10.49 | $10.49 | 290,113 |
| 2024-01-16 | $10.76 | $10.78 | $10.43 | $10.54 | $10.54 | 274,510 |
| 2024-01-12 | $11.11 | $11.18 | $10.63 | $10.88 | $10.88 | 223,893 |
| 2024-01-11 | $10.91 | $11.08 | $10.54 | $10.97 | $10.97 | 437,110 |
| 2024-01-10 | $11.54 | $11.68 | $10.80 | $10.98 | $10.98 | 522,783 |
| 2024-01-09 | $11.46 | $11.57 | $11.13 | $11.50 | $11.50 | 741,442 |
| 2024-01-08 | $10.56 | $11.63 | $10.44 | $11.54 | $11.54 | 998,472 |
| 2024-01-05 | $10.70 | $10.89 | $10.36 | $10.56 | $10.56 | 729,612 |
| 2024-01-04 | $10.78 | $10.96 | $10.52 | $10.83 | $10.83 | 483,214 |
| 2024-01-03 | $10.43 | $10.77 | $10.31 | $10.67 | $10.67 | 764,717 |
| 2024-01-02 | $10.26 | $10.67 | $10.25 | $10.38 | $10.38 | 568,601 |
| 2023-12-29 | $10.71 | $10.72 | $10.35 | $10.39 | $10.39 | 300,990 |
| 2023-12-28 | $10.70 | $10.94 | $10.58 | $10.70 | $10.70 | 477,806 |
| 2023-12-27 | $10.82 | $10.99 | $10.70 | $10.75 | $10.75 | 560,982 |
| 2023-12-26 | $10.00 | $10.83 | $10.00 | $10.68 | $10.68 | 1,086,690 |
| 2023-12-22 | $9.38 | $9.89 | $9.34 | $9.83 | $9.83 | 410,749 |
| 2023-12-21 | $9.36 | $9.53 | $9.29 | $9.32 | $9.32 | 268,331 |
| 2023-12-20 | $9.38 | $9.65 | $9.25 | $9.27 | $9.27 | 355,603 |
| 2023-12-19 | $9.11 | $9.36 | $9.10 | $9.33 | $9.33 | 358,767 |
| 2023-12-18 | $9.06 | $9.26 | $8.96 | $9.06 | $9.06 | 571,325 |
| 2023-12-15 | $9.08 | $9.33 | $9.00 | $9.10 | $9.10 | 1,142,196 |
| 2023-12-14 | $9.40 | $9.41 | $8.87 | $9.02 | $9.02 | 442,206 |
| 2023-12-13 | $9.19 | $9.30 | $8.94 | $9.25 | $9.25 | 651,713 |
| 2023-12-12 | $9.20 | $9.41 | $9.10 | $9.19 | $9.19 | 336,170 |
| 2023-12-11 | $9.23 | $9.40 | $9.05 | $9.22 | $9.22 | 276,410 |
| 2023-12-08 | $9.46 | $9.53 | $9.20 | $9.29 | $9.29 | 336,195 |
| 2023-12-07 | $9.18 | $9.56 | $9.15 | $9.55 | $9.55 | 434,800 |
| 2023-12-06 | $9.09 | $9.31 | $8.86 | $9.10 | $9.10 | 321,638 |
| 2023-12-05 | $9.17 | $9.30 | $9.00 | $9.01 | $9.01 | 354,873 |
| 2023-12-04 | $9.13 | $9.32 | $8.94 | $9.23 | $9.23 | 276,583 |
| 2023-12-01 | $8.81 | $9.18 | $8.72 | $9.15 | $9.15 | 287,729 |
| 2023-11-30 | $8.95 | $9.34 | $8.86 | $8.87 | $8.87 | 499,519 |
| 2023-11-29 | $8.78 | $9.01 | $8.76 | $8.82 | $8.82 | 289,039 |
| 2023-11-28 | $8.42 | $8.81 | $8.42 | $8.73 | $8.73 | 355,556 |
| 2023-11-27 | $8.10 | $8.58 | $7.98 | $8.51 | $8.51 | 287,520 |
| 2023-11-24 | $8.30 | $8.52 | $8.13 | $8.14 | $8.14 | 127,974 |
| 2023-11-22 | $8.27 | $8.35 | $8.18 | $8.34 | $8.34 | 180,322 |
| 2023-11-21 | $8.29 | $8.37 | $8.18 | $8.22 | $8.22 | 227,273 |
| 2023-11-20 | $8.19 | $8.47 | $8.19 | $8.36 | $8.36 | 331,983 |
| 2023-11-17 | $7.80 | $8.20 | $7.80 | $8.19 | $8.19 | 392,661 |
| 2023-11-16 | $7.68 | $7.84 | $7.54 | $7.78 | $7.78 | 303,882 |
| 2023-11-15 | $7.62 | $7.85 | $7.61 | $7.71 | $7.71 | 435,983 |
| 2023-11-14 | $7.42 | $7.66 | $7.42 | $7.63 | $7.63 | 331,905 |
| 2023-11-13 | $7.30 | $7.36 | $7.13 | $7.27 | $7.27 | 259,436 |
| 2023-11-10 | $6.99 | $7.40 | $6.93 | $7.29 | $7.29 | 390,355 |
| 2023-11-09 | $7.20 | $7.20 | $6.83 | $6.95 | $6.95 | 540,386 |
| 2023-11-08 | $7.56 | $7.89 | $7.05 | $7.10 | $7.10 | 960,861 |
| 2023-11-07 | $7.30 | $7.40 | $7.15 | $7.37 | $7.37 | 540,295 |
| 2023-11-06 | $7.41 | $7.45 | $7.25 | $7.28 | $7.28 | 335,468 |
| 2023-11-03 | $7.15 | $7.56 | $7.14 | $7.43 | $7.43 | 463,442 |
| 2023-11-02 | $7.10 | $7.13 | $6.97 | $7.05 | $7.05 | 392,139 |
| 2023-11-01 | $7.04 | $7.09 | $6.90 | $7.02 | $7.02 | 398,324 |
| 2023-10-31 | $6.92 | $7.18 | $6.79 | $7.02 | $7.02 | 777,937 |
| 2023-10-30 | $6.69 | $7.07 | $6.69 | $6.99 | $6.99 | 341,042 |
| 2023-10-27 | $6.75 | $6.75 | $6.51 | $6.65 | $6.65 | 493,396 |
| 2023-10-26 | $7.00 | $7.03 | $6.59 | $6.68 | $6.68 | 321,092 |
| 2023-10-25 | $6.91 | $7.01 | $6.76 | $6.97 | $6.97 | 373,094 |
| 2023-10-24 | $7.02 | $7.09 | $6.96 | $7.01 | $7.01 | 321,210 |
| 2023-10-23 | $7.12 | $7.21 | $6.97 | $7.00 | $7.00 | 373,060 |
| 2023-10-20 | $7.24 | $7.24 | $7.11 | $7.19 | $7.19 | 273,671 |
| 2023-10-19 | $7.14 | $7.32 | $7.07 | $7.21 | $7.21 | 342,266 |
| 2023-10-18 | $7.23 | $7.32 | $7.08 | $7.16 | $7.16 | 266,843 |
| 2023-10-17 | $7.02 | $7.27 | $7.02 | $7.25 | $7.25 | 347,409 |
| 2023-10-16 | $6.52 | $7.07 | $6.46 | $7.05 | $7.05 | 472,189 |
| 2023-10-13 | $6.41 | $6.52 | $6.26 | $6.50 | $6.50 | 393,999 |
| 2023-10-12 | $6.50 | $6.50 | $6.22 | $6.42 | $6.42 | 454,223 |
| 2023-10-11 | $6.44 | $6.50 | $6.35 | $6.50 | $6.50 | 311,944 |
| 2023-10-10 | $6.30 | $6.46 | $6.22 | $6.45 | $6.45 | 255,079 |
| 2023-10-09 | $6.38 | $6.38 | $6.12 | $6.28 | $6.28 | 231,731 |
| 2023-10-06 | $6.25 | $6.51 | $6.21 | $6.40 | $6.40 | 336,159 |
| 2023-10-05 | $6.21 | $6.28 | $6.07 | $6.26 | $6.26 | 342,488 |
| 2023-10-04 | $6.18 | $6.24 | $6.02 | $6.22 | $6.22 | 458,512 |
| 2023-10-03 | $6.20 | $6.24 | $6.09 | $6.18 | $6.18 | 422,747 |
| 2023-10-02 | $6.32 | $6.39 | $6.15 | $6.19 | $6.19 | 587,925 |
| 2023-09-29 | $6.29 | $6.43 | $6.28 | $6.34 | $6.34 | 356,172 |
| 2023-09-28 | $6.22 | $6.31 | $6.11 | $6.25 | $6.25 | 423,593 |
| 2023-09-27 | $6.40 | $6.46 | $6.16 | $6.22 | $6.22 | 404,391 |
| 2023-09-26 | $6.33 | $6.60 | $6.32 | $6.37 | $6.37 | 416,528 |
| 2023-09-25 | $6.36 | $6.49 | $6.26 | $6.38 | $6.38 | 237,796 |
| 2023-09-22 | $6.47 | $6.52 | $6.31 | $6.40 | $6.40 | 324,815 |
| 2023-09-21 | $6.58 | $6.61 | $6.39 | $6.46 | $6.46 | 330,417 |
| 2023-09-20 | $6.92 | $7.00 | $6.61 | $6.64 | $6.64 | 253,714 |
| 2023-09-19 | $6.80 | $6.97 | $6.70 | $6.90 | $6.90 | 291,172 |
| 2023-09-18 | $6.79 | $6.85 | $6.71 | $6.79 | $6.79 | 253,470 |
| 2023-09-15 | $6.79 | $6.86 | $6.74 | $6.80 | $6.80 | 377,342 |
| 2023-09-14 | $6.99 | $6.99 | $6.75 | $6.78 | $6.78 | 316,205 |
| 2023-09-13 | $7.02 | $7.02 | $6.83 | $6.85 | $6.85 | 244,965 |
| 2023-09-12 | $7.01 | $7.07 | $6.84 | $6.87 | $6.87 | 296,341 |
| 2023-09-11 | $7.14 | $7.18 | $6.94 | $7.00 | $7.00 | 276,857 |
| 2023-09-08 | $6.96 | $7.20 | $6.87 | $7.12 | $7.12 | 368,912 |
| 2023-09-07 | $7.17 | $7.17 | $6.92 | $6.96 | $6.96 | 592,225 |
| 2023-09-06 | $7.31 | $7.37 | $7.17 | $7.20 | $7.20 | 407,537 |
| 2023-09-05 | $7.47 | $7.53 | $7.32 | $7.33 | $7.33 | 439,480 |
| 2023-09-01 | $7.25 | $7.53 | $7.25 | $7.49 | $7.49 | 254,675 |
| 2023-08-31 | $7.37 | $7.45 | $7.23 | $7.24 | $7.24 | 271,258 |
| 2023-08-30 | $7.52 | $7.52 | $7.29 | $7.35 | $7.35 | 277,772 |
| 2023-08-29 | $7.51 | $7.69 | $7.45 | $7.53 | $7.53 | 379,565 |
| 2023-08-28 | $7.71 | $7.90 | $7.44 | $7.49 | $7.49 | 327,502 |
| 2023-08-25 | $7.68 | $7.81 | $7.47 | $7.70 | $7.70 | 257,460 |
| 2023-08-24 | $7.94 | $7.94 | $7.62 | $7.66 | $7.66 | 212,902 |
| 2023-08-23 | $7.88 | $8.13 | $7.88 | $7.97 | $7.97 | 1,413,571 |
| 2023-08-22 | $7.68 | $7.94 | $7.66 | $7.86 | $7.86 | 394,001 |
| 2023-08-21 | $7.41 | $7.67 | $7.38 | $7.65 | $7.65 | 335,847 |
| 2023-08-18 | $7.24 | $7.46 | $7.20 | $7.42 | $7.42 | 303,277 |
| 2023-08-17 | $7.27 | $7.37 | $7.17 | $7.35 | $7.35 | 360,586 |
| 2023-08-16 | $7.37 | $7.42 | $7.21 | $7.27 | $7.27 | 226,669 |
| 2023-08-15 | $7.47 | $7.57 | $7.38 | $7.42 | $7.42 | 267,896 |
| 2023-08-14 | $7.13 | $7.50 | $7.01 | $7.49 | $7.49 | 421,668 |
| 2023-08-11 | $7.00 | $7.73 | $6.61 | $7.17 | $7.17 | 861,676 |
| 2023-08-10 | $7.67 | $7.94 | $7.62 | $7.76 | $7.76 | 676,214 |
| 2023-08-09 | $7.29 | $7.73 | $7.29 | $7.70 | $7.70 | 524,285 |
| 2023-08-08 | $7.23 | $7.46 | $7.17 | $7.29 | $7.29 | 394,500 |
| 2023-08-07 | $7.38 | $7.42 | $7.08 | $7.26 | $7.26 | 430,768 |
| 2023-08-04 | $7.31 | $7.63 | $7.27 | $7.39 | $7.39 | 373,355 |
| 2023-08-03 | $7.40 | $7.55 | $7.24 | $7.32 | $7.32 | 2,287,116 |
| 2023-08-02 | $7.35 | $7.53 | $7.17 | $7.32 | $7.32 | 420,391 |
| 2023-08-01 | $7.47 | $7.53 | $7.34 | $7.45 | $7.45 | 1,362,498 |
| 2023-07-31 | $7.29 | $7.60 | $7.29 | $7.46 | $7.46 | 523,906 |
| 2023-07-28 | $7.30 | $7.40 | $7.25 | $7.27 | $7.27 | 315,235 |
| 2023-07-27 | $7.59 | $7.66 | $7.24 | $7.28 | $7.28 | 447,658 |
| 2023-07-26 | $7.42 | $7.55 | $7.32 | $7.51 | $7.51 | 467,984 |
| 2023-07-25 | $7.39 | $7.68 | $7.37 | $7.45 | $7.45 | 476,606 |
| 2023-07-24 | $7.79 | $7.80 | $7.25 | $7.39 | $7.39 | 605,594 |
| 2023-07-21 | $7.83 | $7.94 | $7.72 | $7.87 | $7.87 | 634,208 |
| 2023-07-20 | $7.89 | $7.90 | $7.65 | $7.77 | $7.77 | 335,521 |
| 2023-07-19 | $7.89 | $8.06 | $7.83 | $7.87 | $7.87 | 500,294 |
| 2023-07-18 | $7.95 | $8.05 | $7.85 | $7.86 | $7.86 | 363,054 |
| 2023-07-17 | $7.90 | $8.24 | $7.85 | $7.97 | $7.97 | 452,993 |
| 2023-07-14 | $8.30 | $8.34 | $7.89 | $7.90 | $7.90 | 356,863 |
| 2023-07-13 | $8.36 | $8.60 | $8.29 | $8.31 | $8.31 | 472,388 |
| 2023-07-12 | $8.11 | $8.42 | $8.09 | $8.36 | $8.36 | 1,096,503 |
| 2023-07-11 | $8.19 | $8.19 | $7.89 | $8.01 | $8.01 | 631,634 |
| 2023-07-10 | $8.25 | $8.38 | $8.08 | $8.19 | $8.19 | 383,267 |
| 2023-07-07 | $8.14 | $8.33 | $8.12 | $8.26 | $8.26 | 557,589 |
| 2023-07-06 | $8.47 | $8.58 | $8.17 | $8.18 | $8.18 | 448,347 |
| 2023-07-05 | $8.64 | $8.68 | $8.51 | $8.57 | $8.57 | 336,249 |
| 2023-07-03 | $8.64 | $8.80 | $8.32 | $8.58 | $8.58 | 208,409 |
| 2023-06-30 | $8.56 | $8.87 | $8.50 | $8.64 | $8.64 | 468,434 |
| 2023-06-29 | $8.56 | $8.75 | $8.28 | $8.54 | $8.54 | 473,312 |
| 2023-06-28 | $8.18 | $8.63 | $8.00 | $8.59 | $8.59 | 803,888 |
| 2023-06-27 | $7.87 | $8.33 | $7.83 | $8.18 | $8.18 | 585,314 |
| 2023-06-26 | $8.10 | $8.18 | $7.75 | $7.90 | $7.90 | 634,782 |
| 2023-06-23 | $8.23 | $8.37 | $8.02 | $8.11 | $8.11 | 7,460,042 |
| 2023-06-22 | $8.65 | $8.93 | $8.28 | $8.34 | $8.34 | 636,931 |
| 2023-06-21 | $8.30 | $8.34 | $8.00 | $8.18 | $8.18 | 485,387 |
| 2023-06-20 | $8.12 | $8.45 | $7.96 | $8.38 | $8.38 | 533,995 |
| 2023-06-16 | $8.22 | $8.42 | $8.06 | $8.12 | $8.12 | 3,738,884 |
| 2023-06-15 | $8.30 | $8.41 | $8.12 | $8.17 | $8.17 | 356,235 |
| 2023-06-14 | $8.62 | $8.65 | $8.33 | $8.33 | $8.33 | 271,945 |
| 2023-06-13 | $8.42 | $8.65 | $8.37 | $8.60 | $8.60 | 323,941 |
| 2023-06-12 | $8.52 | $8.66 | $8.23 | $8.36 | $8.36 | 284,989 |
| 2023-06-09 | $8.74 | $8.77 | $8.44 | $8.52 | $8.52 | 238,230 |
| 2023-06-08 | $8.91 | $8.95 | $8.58 | $8.73 | $8.73 | 299,614 |
| 2023-06-07 | $8.83 | $9.01 | $8.70 | $8.89 | $8.89 | 272,224 |
| 2023-06-06 | $8.97 | $9.15 | $8.70 | $8.81 | $8.81 | 378,991 |
| 2023-06-05 | $8.76 | $9.15 | $8.59 | $8.94 | $8.94 | 411,266 |
| 2023-06-02 | $8.50 | $8.68 | $8.38 | $8.67 | $8.67 | 211,789 |
| 2023-06-01 | $8.24 | $8.63 | $8.10 | $8.49 | $8.49 | 378,621 |
| 2023-05-31 | $8.18 | $8.30 | $8.05 | $8.23 | $8.23 | 850,674 |
| 2023-05-30 | $8.26 | $8.55 | $7.97 | $8.18 | $8.18 | 492,349 |
| 2023-05-26 | $8.42 | $8.48 | $8.20 | $8.25 | $8.25 | 353,555 |
| 2023-05-25 | $8.85 | $8.93 | $8.32 | $8.42 | $8.42 | 441,307 |
| 2023-05-24 | $9.15 | $9.15 | $8.80 | $8.80 | $8.80 | 377,949 |
| 2023-05-23 | $9.22 | $9.47 | $9.10 | $9.21 | $9.21 | 322,844 |
| 2023-05-22 | $9.80 | $9.83 | $9.10 | $9.19 | $9.19 | 431,183 |
| 2023-05-19 | $9.60 | $10.07 | $9.60 | $9.77 | $9.77 | 516,150 |
| 2023-05-18 | $9.24 | $9.62 | $9.22 | $9.59 | $9.59 | 593,629 |
| 2023-05-17 | $9.05 | $9.23 | $8.56 | $9.19 | $9.19 | 603,286 |
| 2023-05-16 | $9.62 | $9.66 | $8.83 | $9.03 | $9.03 | 655,686 |
| 2023-05-15 | $9.88 | $10.04 | $9.79 | $9.82 | $9.82 | 485,849 |
| 2023-05-12 | $9.98 | $10.05 | $9.74 | $9.86 | $9.86 | 403,630 |
| 2023-05-11 | $9.65 | $10.09 | $9.55 | $9.98 | $9.98 | 448,987 |
| 2023-05-10 | $10.00 | $10.00 | $9.52 | $9.69 | $9.69 | 610,579 |
| 2023-05-09 | $9.79 | $10.30 | $9.24 | $9.88 | $9.88 | 1,255,175 |
| 2023-05-08 | $8.70 | $8.87 | $8.48 | $8.76 | $8.76 | 424,909 |
| 2023-05-05 | $8.53 | $8.78 | $8.44 | $8.64 | $8.64 | 307,725 |
| 2023-05-04 | $8.40 | $8.53 | $8.18 | $8.49 | $8.49 | 301,567 |
| 2023-05-03 | $8.21 | $8.62 | $8.16 | $8.45 | $8.45 | 372,850 |
| 2023-05-02 | $8.37 | $8.51 | $8.09 | $8.20 | $8.20 | 505,603 |
| 2023-05-01 | $8.45 | $8.51 | $8.20 | $8.43 | $8.43 | 286,801 |
| 2023-04-28 | $8.44 | $8.57 | $8.19 | $8.40 | $8.40 | 441,763 |
| 2023-04-27 | $8.77 | $8.77 | $8.36 | $8.48 | $8.48 | 425,201 |
| 2023-04-26 | $9.12 | $9.27 | $8.57 | $8.74 | $8.74 | 735,948 |
| 2023-04-25 | $9.80 | $9.82 | $9.02 | $9.07 | $9.07 | 428,060 |
| 2023-04-24 | $9.79 | $9.79 | $9.45 | $9.77 | $9.77 | 585,735 |
| 2023-04-21 | $9.81 | $9.92 | $9.70 | $9.83 | $9.83 | 431,139 |
| 2023-04-20 | $9.78 | $9.96 | $9.51 | $9.83 | $9.83 | 532,165 |
| 2023-04-19 | $9.93 | $10.06 | $9.66 | $9.89 | $9.89 | 424,466 |
| 2023-04-18 | $10.21 | $10.30 | $9.86 | $9.98 | $9.98 | 500,907 |
| 2023-04-17 | $9.99 | $10.28 | $9.91 | $10.22 | $10.22 | 540,748 |
| 2023-04-14 | $10.07 | $10.35 | $9.83 | $9.93 | $9.93 | 591,010 |
| 2023-04-13 | $9.47 | $10.12 | $9.47 | $10.07 | $10.07 | 698,244 |
| 2023-04-12 | $9.03 | $9.56 | $9.03 | $9.42 | $9.42 | 450,525 |
| 2023-04-11 | $9.34 | $9.53 | $8.73 | $9.00 | $9.00 | 1,026,890 |
| 2023-04-10 | $9.44 | $9.49 | $9.28 | $9.37 | $9.37 | 595,611 |
| 2023-04-06 | $9.38 | $9.53 | $9.31 | $9.39 | $9.39 | 613,480 |
| 2023-04-05 | $9.28 | $9.72 | $9.19 | $9.41 | $9.41 | 643,266 |
| 2023-04-04 | $9.44 | $9.59 | $9.18 | $9.40 | $9.40 | 457,800 |
| 2023-04-03 | $9.00 | $9.57 | $9.00 | $9.37 | $9.37 | 1,016,034 |
| 2023-03-31 | $8.90 | $9.46 | $8.89 | $9.04 | $9.04 | 1,039,242 |
| 2023-03-30 | $8.67 | $8.85 | $8.37 | $8.76 | $8.76 | 380,507 |
| 2023-03-29 | $8.15 | $8.67 | $8.00 | $8.64 | $8.64 | 511,858 |
| 2023-03-28 | $8.08 | $8.33 | $7.91 | $8.07 | $8.07 | 1,004,545 |
| 2023-03-27 | $8.25 | $8.27 | $8.06 | $8.10 | $8.10 | 299,781 |
| 2023-03-24 | $8.12 | $8.31 | $8.07 | $8.20 | $8.20 | 333,104 |
| 2023-03-23 | $8.44 | $8.49 | $8.07 | $8.19 | $8.19 | 476,121 |
| 2023-03-22 | $8.92 | $8.92 | $8.36 | $8.38 | $8.38 | 421,141 |
| 2023-03-21 | $8.61 | $8.94 | $8.48 | $8.92 | $8.92 | 430,914 |
| 2023-03-20 | $8.30 | $8.75 | $8.15 | $8.52 | $8.52 | 570,340 |
| 2023-03-17 | $8.23 | $8.48 | $8.19 | $8.36 | $8.36 | 406,966 |
| 2023-03-16 | $8.61 | $8.61 | $8.02 | $8.30 | $8.30 | 719,725 |
| 2023-03-15 | $8.39 | $8.67 | $8.17 | $8.63 | $8.63 | 581,524 |
| 2023-03-14 | $8.37 | $8.74 | $8.27 | $8.47 | $8.47 | 465,862 |
| 2023-03-13 | $7.94 | $8.30 | $7.79 | $8.25 | $8.25 | 411,250 |
| 2023-03-10 | $8.03 | $8.07 | $7.67 | $7.93 | $7.93 | 1,061,015 |
| 2023-03-09 | $7.95 | $8.32 | $7.80 | $8.08 | $8.08 | 926,403 |
| 2023-03-08 | $8.60 | $8.90 | $7.75 | $8.00 | $8.00 | 1,970,749 |
| 2023-03-07 | $7.84 | $8.08 | $7.65 | $7.96 | $7.96 | 543,801 |
| 2023-03-06 | $8.00 | $8.08 | $7.84 | $7.95 | $7.95 | 520,637 |
| 2023-03-03 | $8.00 | $8.09 | $7.90 | $8.01 | $8.01 | 311,630 |
| 2023-03-02 | $7.89 | $8.08 | $7.42 | $8.00 | $8.00 | 618,146 |
| 2023-03-01 | $8.20 | $8.31 | $7.95 | $8.01 | $8.01 | 494,303 |
| 2023-02-28 | $8.36 | $8.62 | $8.05 | $8.22 | $8.22 | 1,432,099 |
| 2023-02-27 | $8.73 | $8.79 | $8.28 | $8.38 | $8.38 | 556,047 |
| 2023-02-24 | $8.55 | $8.74 | $8.45 | $8.62 | $8.62 | 360,466 |
| 2023-02-23 | $8.60 | $8.74 | $8.47 | $8.63 | $8.63 | 339,221 |
| 2023-02-22 | $8.52 | $8.65 | $8.35 | $8.57 | $8.57 | 354,346 |
| 2023-02-21 | $8.60 | $8.64 | $8.40 | $8.57 | $8.57 | 450,028 |
| 2023-02-17 | $8.53 | $8.66 | $8.17 | $8.62 | $8.62 | 713,331 |
| 2023-02-16 | $8.85 | $9.10 | $8.55 | $8.62 | $8.62 | 601,093 |
| 2023-02-15 | $8.86 | $9.00 | $8.64 | $8.87 | $8.87 | 288,651 |
| 2023-02-14 | $8.85 | $9.10 | $8.71 | $8.90 | $8.90 | 231,107 |
| 2023-02-13 | $9.18 | $9.22 | $8.71 | $8.92 | $8.92 | 439,593 |
| 2023-02-10 | $9.16 | $9.26 | $9.00 | $9.11 | $9.11 | 262,297 |
| 2023-02-09 | $9.00 | $9.52 | $8.96 | $9.18 | $9.18 | 456,797 |
| 2023-02-08 | $9.76 | $9.80 | $8.93 | $9.01 | $9.01 | 713,004 |
| 2023-02-07 | $9.80 | $9.89 | $9.52 | $9.70 | $9.70 | 484,429 |
| 2023-02-06 | $9.64 | $10.14 | $9.48 | $9.82 | $9.82 | 904,507 |
| 2023-02-03 | $9.23 | $9.93 | $9.18 | $9.48 | $9.48 | 679,667 |
| 2023-02-02 | $9.43 | $9.58 | $9.07 | $9.25 | $9.25 | 614,992 |
| 2023-02-01 | $9.50 | $9.55 | $9.21 | $9.27 | $9.27 | 398,126 |
| 2023-01-31 | $9.53 | $9.65 | $9.33 | $9.45 | $9.45 | 292,163 |
| 2023-01-30 | $9.55 | $9.68 | $9.16 | $9.54 | $9.54 | 552,086 |
| 2023-01-27 | $9.79 | $9.82 | $9.51 | $9.58 | $9.58 | 370,059 |
| 2023-01-26 | $9.92 | $9.92 | $9.38 | $9.75 | $9.75 | 529,877 |
| 2023-01-25 | $9.79 | $10.00 | $9.64 | $9.78 | $9.78 | 622,245 |
| 2023-01-24 | $9.87 | $9.92 | $9.33 | $9.82 | $9.82 | 954,888 |
| 2023-01-23 | $10.02 | $10.06 | $9.34 | $9.41 | $9.41 | 643,893 |
| 2023-01-20 | $9.85 | $10.09 | $9.34 | $10.00 | $10.00 | 907,547 |
| 2023-01-19 | $10.43 | $10.80 | $9.19 | $9.68 | $9.68 | 2,226,974 |
| 2023-01-18 | $10.31 | $10.69 | $9.81 | $10.00 | $10.00 | 975,293 |
| 2023-01-17 | $10.00 | $10.08 | $9.38 | $10.00 | $10.00 | 1,116,393 |
| 2023-01-13 | $9.02 | $10.06 | $8.98 | $10.04 | $10.04 | 1,641,883 |
| 2023-01-12 | $8.21 | $8.67 | $8.04 | $8.67 | $8.67 | 501,270 |
| 2023-01-11 | $7.80 | $8.24 | $7.43 | $8.24 | $8.24 | 1,505,920 |
| 2023-01-10 | $7.56 | $7.84 | $7.31 | $7.80 | $7.80 | 2,276,386 |
| 2023-01-09 | $7.67 | $7.82 | $7.50 | $7.54 | $7.54 | 567,799 |
| 2023-01-06 | $8.00 | $8.00 | $7.54 | $7.65 | $7.65 | 673,877 |
| 2023-01-05 | $7.44 | $8.20 | $7.41 | $8.00 | $8.00 | 1,022,691 |
| 2023-01-04 | $7.63 | $7.82 | $7.50 | $7.67 | $7.67 | 356,131 |
| 2023-01-03 | $7.95 | $8.21 | $7.45 | $7.54 | $7.54 | 715,967 |
| 2022-12-30 | $7.84 | $7.92 | $7.63 | $7.86 | $7.86 | 362,492 |
| 2022-12-29 | $7.49 | $7.87 | $7.34 | $7.81 | $7.81 | 457,755 |
| 2022-12-28 | $7.31 | $7.86 | $7.31 | $7.49 | $7.49 | 474,332 |
| 2022-12-27 | $7.89 | $7.96 | $7.29 | $7.49 | $7.49 | 981,146 |
| 2022-12-23 | $8.85 | $9.07 | $7.94 | $8.04 | $8.04 | 2,835,580 |
| 2022-12-22 | $8.75 | $9.28 | $8.02 | $8.79 | $8.79 | 3,547,734 |
| 2022-12-21 | $7.25 | $8.78 | $7.01 | $8.75 | $8.75 | 8,143,798 |
| 2022-12-20 | $7.07 | $7.37 | $6.89 | $7.08 | $7.08 | 3,434,857 |
| 2022-12-19 | $8.26 | $8.40 | $6.69 | $6.79 | $6.79 | 7,206,158 |
| 2022-12-16 | $6.38 | $6.60 | $6.34 | $6.46 | $6.46 | 1,019,988 |
| 2022-12-15 | $6.39 | $6.60 | $6.23 | $6.43 | $6.43 | 1,007,698 |
| 2022-12-14 | $6.16 | $6.67 | $5.98 | $6.42 | $6.42 | 1,320,850 |
| 2022-12-13 | $6.11 | $6.43 | $5.76 | $6.18 | $6.18 | 735,474 |
| 2022-12-12 | $6.58 | $6.68 | $5.95 | $6.00 | $6.00 | 1,350,647 |
| 2022-12-09 | $7.24 | $8.22 | $6.56 | $6.71 | $6.71 | 1,331,614 |
| 2022-12-08 | $7.48 | $7.63 | $7.05 | $7.08 | $7.08 | 603,505 |
| 2022-12-07 | $7.12 | $7.55 | $6.60 | $7.40 | $7.40 | 1,463,499 |
| 2022-12-06 | $7.64 | $8.07 | $6.94 | $7.03 | $7.03 | 2,242,402 |
| 2022-12-05 | $7.56 | $7.73 | $7.32 | $7.62 | $7.62 | 892,131 |
| 2022-12-02 | $7.73 | $7.78 | $7.17 | $7.58 | $7.58 | 1,059,851 |
| 2022-12-01 | $7.77 | $8.02 | $7.61 | $7.73 | $7.73 | 216,045 |
| 2022-11-30 | $7.77 | $7.95 | $7.51 | $7.72 | $7.72 | 377,118 |
| 2022-11-29 | $7.75 | $7.94 | $7.60 | $7.71 | $7.71 | 340,481 |
| 2022-11-28 | $7.91 | $8.15 | $7.77 | $7.83 | $7.83 | 501,872 |
| 2022-11-25 | $8.07 | $8.13 | $7.66 | $7.84 | $7.84 | 350,079 |
| 2022-11-23 | $7.80 | $8.15 | $7.69 | $8.04 | $8.04 | 551,520 |
| 2022-11-22 | $8.03 | $8.03 | $7.41 | $7.76 | $7.76 | 632,987 |
| 2022-11-21 | $7.84 | $7.99 | $7.58 | $7.95 | $7.95 | 808,000 |
| 2022-11-18 | $8.01 | $8.01 | $7.58 | $7.76 | $7.76 | 289,143 |
| 2022-11-17 | $7.56 | $8.02 | $7.45 | $8.01 | $8.01 | 353,744 |
| 2022-11-16 | $8.43 | $8.43 | $7.79 | $7.82 | $7.82 | 395,112 |
| 2022-11-15 | $8.19 | $8.73 | $8.10 | $8.49 | $8.49 | 549,821 |
| 2022-11-14 | $8.35 | $8.35 | $7.65 | $7.99 | $7.99 | 1,199,242 |
| 2022-11-11 | $8.20 | $8.50 | $7.97 | $8.35 | $8.35 | 517,702 |
| 2022-11-10 | $7.49 | $8.23 | $7.11 | $8.20 | $8.20 | 1,680,235 |
| 2022-11-09 | $7.56 | $8.13 | $7.06 | $7.52 | $7.52 | 830,117 |
| 2022-11-08 | $8.00 | $8.15 | $7.21 | $7.63 | $7.63 | 762,877 |
| 2022-11-07 | $7.90 | $7.98 | $7.52 | $7.95 | $7.95 | 939,576 |
| 2022-11-04 | $7.43 | $8.01 | $7.23 | $7.98 | $7.98 | 1,397,230 |
| 2022-11-03 | $7.05 | $7.49 | $7.01 | $7.36 | $7.36 | 976,912 |
| 2022-11-02 | $7.35 | $7.57 | $7.01 | $7.03 | $7.03 | 814,267 |
| 2022-11-01 | $7.26 | $7.57 | $7.01 | $7.45 | $7.45 | 1,069,319 |
| 2022-10-31 | $6.69 | $7.77 | $6.54 | $7.43 | $7.43 | 4,159,691 |
| 2022-10-28 | $6.27 | $6.73 | $5.99 | $6.65 | $6.65 | 1,739,081 |
| 2022-10-27 | $5.97 | $6.32 | $5.80 | $6.17 | $6.17 | 919,281 |
| 2022-10-26 | $5.74 | $6.10 | $5.71 | $6.00 | $6.00 | 3,731,862 |
| 2022-10-25 | $5.96 | $6.18 | $5.63 | $5.72 | $5.72 | 546,005 |
| 2022-10-24 | $6.15 | $6.29 | $5.83 | $6.00 | $6.00 | 982,168 |
| 2022-10-21 | $6.31 | $6.43 | $5.95 | $6.25 | $6.25 | 1,275,763 |
| 2022-10-20 | $6.61 | $7.17 | $6.08 | $6.45 | $6.45 | 2,969,933 |
| 2022-10-19 | $5.88 | $6.83 | $5.81 | $6.50 | $6.50 | 11,146,806 |
| 2022-10-18 | $5.87 | $5.87 | $5.46 | $5.61 | $5.61 | 408,585 |
| 2022-10-17 | $5.56 | $5.81 | $5.47 | $5.75 | $5.75 | 422,901 |
| 2022-10-14 | $4.88 | $5.65 | $4.88 | $5.52 | $5.52 | 746,188 |
| 2022-10-13 | $4.91 | $5.18 | $4.86 | $4.89 | $4.89 | 289,939 |
| 2022-10-12 | $5.27 | $5.31 | $4.96 | $5.06 | $5.06 | 603,198 |
| 2022-10-11 | $5.88 | $5.98 | $5.26 | $5.35 | $5.35 | 778,184 |
| 2022-10-10 | $5.82 | $6.02 | $5.82 | $5.97 | $5.97 | 243,053 |
| 2022-10-07 | $6.06 | $6.17 | $5.74 | $5.90 | $5.90 | 1,057,437 |
| 2022-10-06 | $6.06 | $6.44 | $5.92 | $6.19 | $6.19 | 555,603 |
| 2022-10-05 | $6.10 | $6.32 | $5.76 | $6.12 | $6.12 | 890,895 |
| 2022-10-04 | $6.17 | $6.40 | $6.09 | $6.11 | $6.11 | 1,142,014 |
| 2022-10-03 | $6.09 | $6.38 | $5.87 | $5.94 | $5.94 | 958,220 |
| 2022-09-30 | $5.80 | $6.26 | $5.80 | $6.15 | $6.15 | 696,590 |
| 2022-09-29 | $5.50 | $5.86 | $5.40 | $5.81 | $5.81 | 538,210 |
| 2022-09-28 | $5.53 | $5.92 | $5.53 | $5.58 | $5.58 | 496,111 |
| 2022-09-27 | $5.38 | $5.58 | $5.34 | $5.51 | $5.51 | 467,285 |
| 2022-09-26 | $5.26 | $5.60 | $5.23 | $5.27 | $5.27 | 494,131 |
| 2022-09-23 | $5.25 | $5.36 | $5.09 | $5.27 | $5.27 | 451,814 |
| 2022-09-22 | $5.69 | $5.75 | $5.25 | $5.33 | $5.33 | 481,713 |
| 2022-09-21 | $5.74 | $5.80 | $5.60 | $5.66 | $5.66 | 529,276 |
| 2022-09-20 | $5.80 | $5.88 | $5.64 | $5.74 | $5.74 | 357,109 |
| 2022-09-19 | $5.58 | $5.89 | $5.57 | $5.88 | $5.88 | 605,680 |
| 2022-09-16 | $5.29 | $5.68 | $5.28 | $5.66 | $5.66 | 671,748 |
| 2022-09-15 | $4.96 | $5.43 | $4.96 | $5.40 | $5.40 | 419,216 |
| 2022-09-14 | $4.94 | $4.96 | $4.70 | $4.93 | $4.93 | 423,934 |
| 2022-09-13 | $4.90 | $5.24 | $4.90 | $5.00 | $5.00 | 422,176 |
| 2022-09-12 | $5.22 | $5.23 | $4.91 | $4.94 | $4.94 | 466,531 |
| 2022-09-09 | $5.00 | $5.23 | $4.95 | $5.22 | $5.22 | 437,547 |
| 2022-09-08 | $4.66 | $5.08 | $4.57 | $5.07 | $5.07 | 611,538 |
| 2022-09-07 | $4.76 | $4.77 | $4.11 | $4.65 | $4.65 | 1,632,312 |
| 2022-09-06 | $6.60 | $6.60 | $4.72 | $4.76 | $4.76 | 1,279,171 |
| 2022-09-02 | $6.55 | $6.72 | $6.28 | $6.69 | $6.69 | 401,018 |
| 2022-09-01 | $6.36 | $6.48 | $6.20 | $6.47 | $6.47 | 259,772 |
| 2022-08-31 | $6.50 | $6.57 | $6.30 | $6.41 | $6.41 | 250,093 |
| 2022-08-30 | $6.48 | $6.64 | $6.26 | $6.42 | $6.42 | 307,803 |
| 2022-08-29 | $6.51 | $6.68 | $6.37 | $6.46 | $6.46 | 271,219 |
| 2022-08-26 | $7.18 | $7.19 | $6.59 | $6.60 | $6.60 | 355,310 |
| 2022-08-25 | $7.17 | $7.17 | $6.85 | $7.03 | $7.03 | 379,705 |
| 2022-08-24 | $6.44 | $7.18 | $6.44 | $6.98 | $6.98 | 495,944 |
| 2022-08-23 | $6.39 | $6.59 | $6.04 | $6.52 | $6.52 | 783,900 |
| 2022-08-22 | $6.18 | $6.45 | $6.03 | $6.40 | $6.40 | 630,676 |
| 2022-08-19 | $6.33 | $6.49 | $6.24 | $6.33 | $6.33 | 300,139 |
| 2022-08-18 | $6.27 | $6.52 | $6.11 | $6.41 | $6.41 | 344,832 |
| 2022-08-17 | $6.89 | $6.89 | $6.39 | $6.39 | $6.39 | 367,085 |
| 2022-08-16 | $7.15 | $7.25 | $6.98 | $6.99 | $6.99 | 410,626 |
| 2022-08-15 | $7.41 | $7.47 | $7.16 | $7.22 | $7.22 | 297,691 |
| 2022-08-12 | $6.93 | $7.53 | $6.93 | $7.43 | $7.43 | 556,532 |
| 2022-08-11 | $6.99 | $7.50 | $6.89 | $6.97 | $6.97 | 911,793 |
| 2022-08-10 | $6.87 | $6.95 | $6.72 | $6.86 | $6.86 | 467,436 |
| 2022-08-09 | $6.85 | $6.91 | $6.50 | $6.73 | $6.73 | 541,563 |
| 2022-08-08 | $6.50 | $7.29 | $6.50 | $7.00 | $7.00 | 2,341,275 |
| 2022-08-05 | $6.20 | $6.69 | $6.20 | $6.49 | $6.49 | 2,185,902 |
| 2022-08-04 | $6.28 | $6.61 | $6.27 | $6.61 | $6.61 | 1,158,768 |
| 2022-08-03 | $6.26 | $6.54 | $6.26 | $6.26 | $6.26 | 633,020 |
| 2022-08-02 | $5.91 | $6.27 | $5.91 | $6.14 | $6.14 | 590,156 |
| 2022-08-01 | $5.72 | $6.00 | $5.71 | $5.94 | $5.94 | 631,479 |
| 2022-07-29 | $5.77 | $5.97 | $5.73 | $5.84 | $5.84 | 723,164 |
| 2022-07-28 | $5.89 | $5.97 | $5.73 | $5.84 | $5.84 | 475,685 |
| 2022-07-27 | $5.82 | $5.88 | $5.65 | $5.87 | $5.87 | 391,079 |
| 2022-07-26 | $5.37 | $5.90 | $5.37 | $5.74 | $5.74 | 646,947 |
| 2022-07-25 | $5.84 | $5.89 | $5.35 | $5.43 | $5.43 | 1,003,621 |
| 2022-07-22 | $6.29 | $6.41 | $5.80 | $5.82 | $5.82 | 758,574 |
| 2022-07-21 | $6.25 | $6.51 | $6.24 | $6.33 | $6.33 | 1,286,478 |
| 2022-07-20 | $6.16 | $6.55 | $6.11 | $6.26 | $6.26 | 870,349 |
| 2022-07-19 | $5.92 | $6.30 | $5.89 | $6.17 | $6.17 | 752,281 |
| 2022-07-18 | $5.96 | $6.18 | $5.82 | $5.82 | $5.82 | 742,869 |
| 2022-07-15 | $5.94 | $6.06 | $5.79 | $5.87 | $5.87 | 483,361 |
| 2022-07-14 | $5.89 | $6.06 | $5.82 | $5.91 | $5.91 | 777,710 |
| 2022-07-13 | $5.50 | $6.06 | $5.46 | $5.93 | $5.93 | 458,237 |
| 2022-07-12 | $5.87 | $5.96 | $5.59 | $5.68 | $5.68 | 815,994 |
| 2022-07-11 | $6.32 | $6.42 | $5.85 | $5.87 | $5.87 | 585,402 |
| 2022-07-08 | $5.94 | $6.54 | $5.94 | $6.50 | $6.50 | 1,077,600 |
| 2022-07-07 | $5.66 | $6.14 | $5.66 | $6.04 | $6.04 | 902,869 |
| 2022-07-06 | $5.98 | $6.18 | $5.61 | $5.71 | $5.71 | 878,150 |
| 2022-07-05 | $5.44 | $6.04 | $5.30 | $6.04 | $6.04 | 1,596,367 |
| 2022-07-01 | $5.32 | $5.66 | $5.23 | $5.54 | $5.54 | 656,531 |
| 2022-06-30 | $5.39 | $5.39 | $4.96 | $5.30 | $5.30 | 5,755,314 |
| 2022-06-29 | $5.61 | $5.61 | $5.30 | $5.48 | $5.48 | 542,710 |
| 2022-06-28 | $6.14 | $6.17 | $5.53 | $5.62 | $5.62 | 579,766 |
| 2022-06-27 | $6.30 | $6.32 | $6.06 | $6.12 | $6.12 | 467,434 |
| 2022-06-24 | $6.38 | $6.38 | $6.04 | $6.30 | $6.30 | 623,166 |
| 2022-06-23 | $6.13 | $6.49 | $6.05 | $6.32 | $6.32 | 822,954 |
| 2022-06-22 | $6.26 | $6.53 | $6.10 | $6.12 | $6.12 | 541,615 |
| 2022-06-21 | $6.18 | $6.64 | $6.18 | $6.40 | $6.40 | 927,963 |
| 2022-06-17 | $5.66 | $6.29 | $5.62 | $6.10 | $6.10 | 1,393,978 |
| 2022-06-16 | $5.64 | $5.66 | $5.25 | $5.61 | $5.61 | 769,830 |
| 2022-06-15 | $5.84 | $5.91 | $5.49 | $5.80 | $5.80 | 920,615 |
| 2022-06-14 | $5.49 | $5.84 | $5.23 | $5.81 | $5.81 | 800,638 |
| 2022-06-13 | $5.85 | $5.85 | $5.37 | $5.46 | $5.46 | 828,941 |
| 2022-06-10 | $6.27 | $6.31 | $5.81 | $6.12 | $6.12 | 1,393,841 |
| 2022-06-09 | $6.89 | $6.92 | $6.35 | $6.39 | $6.39 | 903,451 |
| 2022-06-08 | $6.79 | $7.18 | $6.75 | $6.95 | $6.95 | 1,354,417 |
| 2022-06-07 | $6.69 | $6.86 | $6.55 | $6.75 | $6.75 | 949,407 |
| 2022-06-06 | $7.23 | $7.60 | $6.85 | $6.88 | $6.88 | 1,533,669 |
| 2022-06-03 | $6.73 | $7.13 | $6.58 | $7.10 | $7.10 | 980,461 |
| 2022-06-02 | $6.98 | $7.10 | $6.65 | $6.75 | $6.75 | 906,451 |
| 2022-06-01 | $6.85 | $7.11 | $6.65 | $6.98 | $6.98 | 996,477 |
| 2022-05-31 | $6.89 | $7.03 | $6.60 | $6.72 | $6.72 | 3,481,624 |
| 2022-05-27 | $6.58 | $6.94 | $6.27 | $6.87 | $6.87 | 2,341,644 |
| 2022-05-26 | $5.89 | $6.84 | $5.81 | $6.37 | $6.37 | 2,014,224 |
| 2022-05-25 | $5.81 | $6.02 | $5.64 | $5.92 | $5.92 | 1,048,677 |
| 2022-05-24 | $6.06 | $6.09 | $5.70 | $5.81 | $5.81 | 910,904 |
| 2022-05-23 | $5.99 | $6.23 | $5.83 | $6.13 | $6.13 | 1,436,082 |
| 2022-05-20 | $5.73 | $6.08 | $5.61 | $5.99 | $5.99 | 1,929,288 |
| 2022-05-19 | $5.11 | $6.07 | $5.11 | $5.82 | $5.82 | 2,788,374 |
| 2022-05-18 | $5.75 | $5.85 | $5.10 | $5.17 | $5.17 | 1,421,833 |
| 2022-05-17 | $5.44 | $6.08 | $5.32 | $5.88 | $5.88 | 2,842,387 |
| 2022-05-16 | $5.55 | $5.64 | $5.31 | $5.34 | $5.34 | 821,511 |
| 2022-05-13 | $5.31 | $5.59 | $5.20 | $5.55 | $5.55 | 1,147,289 |
| 2022-05-12 | $5.04 | $5.34 | $5.02 | $5.21 | $5.21 | 983,743 |
| 2022-05-11 | $5.55 | $5.55 | $4.98 | $5.16 | $5.16 | 1,304,186 |
| 2022-05-10 | $5.54 | $5.76 | $5.18 | $5.61 | $5.61 | 1,364,168 |
| 2022-05-09 | $5.74 | $5.85 | $5.14 | $5.44 | $5.44 | 1,936,894 |
| 2022-05-06 | $6.45 | $6.48 | $5.95 | $5.98 | $5.98 | 1,201,405 |
| 2022-05-05 | $7.04 | $7.28 | $6.41 | $6.49 | $6.49 | 1,902,899 |
| 2022-05-04 | $7.15 | $7.19 | $6.44 | $7.03 | $7.03 | 2,636,775 |
| 2022-05-03 | $6.50 | $7.28 | $6.32 | $7.15 | $7.15 | 4,266,513 |
| 2022-05-02 | $6.15 | $7.17 | $5.80 | $6.87 | $6.87 | 7,496,701 |
| 2022-04-29 | $7.19 | $7.88 | $6.08 | $6.11 | $6.11 | 36,641,405 |
| 2022-04-28 | $4.89 | $4.98 | $4.56 | $4.96 | $4.96 | 2,730,680 |
| 2022-04-27 | $4.92 | $5.07 | $4.77 | $4.86 | $4.86 | 733,465 |
| 2022-04-26 | $5.02 | $5.07 | $4.69 | $4.82 | $4.82 | 725,630 |
| 2022-04-25 | $4.93 | $5.32 | $4.88 | $5.09 | $5.09 | 917,321 |
| 2022-04-22 | $4.97 | $5.10 | $4.83 | $4.87 | $4.87 | 271,708 |
| 2022-04-21 | $5.40 | $5.44 | $4.99 | $4.99 | $4.99 | 533,676 |
| 2022-04-20 | $5.48 | $5.71 | $5.32 | $5.34 | $5.34 | 398,559 |
| 2022-04-19 | $5.36 | $5.69 | $5.20 | $5.45 | $5.45 | 643,386 |
| 2022-04-18 | $6.06 | $6.08 | $5.35 | $5.35 | $5.35 | 773,292 |
| 2022-04-14 | $6.19 | $6.65 | $5.92 | $6.08 | $6.08 | 1,226,227 |
| 2022-04-13 | $5.94 | $6.32 | $5.84 | $6.24 | $6.24 | 1,503,056 |
| 2022-04-12 | $6.20 | $6.23 | $5.78 | $5.90 | $5.90 | 927,104 |
| 2022-04-11 | $6.39 | $6.50 | $5.84 | $6.08 | $6.08 | 1,031,062 |
| 2022-04-08 | $6.68 | $6.85 | $6.44 | $6.45 | $6.45 | 770,427 |
| 2022-04-07 | $7.63 | $7.84 | $6.72 | $6.78 | $6.78 | 975,116 |
| 2022-04-06 | $7.07 | $7.75 | $7.02 | $7.70 | $7.70 | 1,129,832 |
| 2022-04-05 | $7.12 | $7.61 | $7.06 | $7.23 | $7.23 | 3,069,668 |
| 2022-04-04 | $6.75 | $7.27 | $6.74 | $7.11 | $7.11 | 1,418,514 |
| 2022-04-01 | $6.62 | $6.75 | $6.30 | $6.66 | $6.66 | 1,276,744 |
| 2022-03-31 | $6.60 | $6.73 | $6.44 | $6.55 | $6.55 | 366,407 |
| 2022-03-30 | $6.79 | $7.02 | $6.46 | $6.57 | $6.57 | 797,311 |
| 2022-03-29 | $7.05 | $7.23 | $6.71 | $6.75 | $6.75 | 612,892 |
| 2022-03-28 | $6.98 | $7.25 | $6.66 | $6.94 | $6.94 | 714,753 |
| 2022-03-25 | $7.34 | $7.34 | $6.91 | $7.00 | $7.00 | 625,628 |
| 2022-03-24 | $7.49 | $7.50 | $7.03 | $7.38 | $7.38 | 727,753 |
| 2022-03-23 | $7.33 | $7.60 | $7.15 | $7.26 | $7.26 | 771,367 |
| 2022-03-22 | $7.05 | $7.46 | $7.04 | $7.39 | $7.39 | 499,642 |
| 2022-03-21 | $7.15 | $7.38 | $6.93 | $7.00 | $7.00 | 605,772 |
| 2022-03-18 | $7.17 | $7.41 | $7.07 | $7.22 | $7.22 | 900,106 |
| 2022-03-17 | $6.75 | $7.21 | $6.64 | $7.13 | $7.13 | 511,224 |
| 2022-03-16 | $6.45 | $6.86 | $6.30 | $6.82 | $6.82 | 869,882 |
| 2022-03-15 | $6.30 | $6.41 | $5.91 | $6.24 | $6.24 | 529,897 |
| 2022-03-14 | $6.76 | $6.77 | $5.95 | $6.00 | $6.00 | 855,371 |
| 2022-03-11 | $7.02 | $7.02 | $6.67 | $6.76 | $6.76 | 574,824 |
| 2022-03-10 | $6.71 | $7.05 | $6.62 | $7.00 | $7.00 | 692,904 |
| 2022-03-09 | $6.51 | $6.94 | $6.51 | $6.85 | $6.85 | 676,710 |
| 2022-03-08 | $6.30 | $6.73 | $5.94 | $6.40 | $6.40 | 961,397 |
| 2022-03-07 | $6.15 | $6.54 | $6.15 | $6.25 | $6.25 | 593,533 |
| 2022-03-04 | $6.35 | $6.54 | $6.10 | $6.18 | $6.18 | 637,889 |
| 2022-03-03 | $6.97 | $6.97 | $6.43 | $6.47 | $6.47 | 929,810 |
| 2022-03-02 | $6.89 | $7.04 | $6.73 | $6.90 | $6.90 | 808,875 |
| 2022-03-01 | $7.28 | $7.65 | $6.83 | $6.89 | $6.89 | 658,797 |
| 2022-02-28 | $7.16 | $7.26 | $6.75 | $7.24 | $7.24 | 918,661 |
| 2022-02-25 | $7.00 | $7.48 | $6.93 | $7.28 | $7.28 | 687,607 |
| 2022-02-24 | $6.67 | $7.22 | $6.52 | $7.20 | $7.20 | 763,750 |
| 2022-02-23 | $7.20 | $7.23 | $6.90 | $6.93 | $6.93 | 557,791 |
| 2022-02-22 | $7.03 | $7.28 | $6.98 | $7.07 | $7.07 | 772,790 |
| 2022-02-18 | $7.06 | $7.38 | $7.04 | $7.18 | $7.18 | 633,960 |
| 2022-02-17 | $7.26 | $7.40 | $7.02 | $7.06 | $7.06 | 798,663 |
| 2022-02-16 | $7.56 | $7.56 | $7.11 | $7.35 | $7.35 | 692,229 |
| 2022-02-15 | $7.35 | $7.78 | $7.35 | $7.61 | $7.61 | 406,856 |
| 2022-02-14 | $7.53 | $7.64 | $7.24 | $7.29 | $7.29 | 529,907 |
| 2022-02-11 | $7.68 | $8.00 | $7.42 | $7.58 | $7.58 | 708,743 |
| 2022-02-10 | $7.85 | $8.18 | $7.53 | $7.64 | $7.64 | 906,437 |
| 2022-02-09 | $7.73 | $8.14 | $7.73 | $8.07 | $8.07 | 664,228 |
| 2022-02-08 | $7.94 | $7.96 | $7.50 | $7.64 | $7.64 | 1,017,283 |
| 2022-02-07 | $7.90 | $8.33 | $7.83 | $7.96 | $7.96 | 531,812 |
| 2022-02-04 | $7.47 | $8.05 | $7.41 | $7.95 | $7.95 | 1,132,143 |
| 2022-02-03 | $7.79 | $7.99 | $7.40 | $7.49 | $7.49 | 1,452,350 |
| 2022-02-02 | $8.48 | $8.57 | $7.65 | $7.86 | $7.86 | 1,505,156 |
| 2022-02-01 | $8.98 | $9.15 | $8.34 | $8.41 | $8.41 | 1,577,379 |
| 2022-01-31 | $8.50 | $9.30 | $8.50 | $8.90 | $8.90 | 2,364,335 |
| 2022-01-28 | $8.22 | $8.50 | $7.85 | $8.45 | $8.45 | 2,753,965 |
| 2022-01-27 | $8.15 | $9.09 | $8.10 | $8.30 | $8.30 | 4,549,858 |
| 2022-01-26 | $10.21 | $10.36 | $9.24 | $9.32 | $9.32 | 1,517,365 |
| 2022-01-25 | $9.89 | $10.38 | $9.55 | $10.01 | $10.01 | 515,471 |
| 2022-01-24 | $11.19 | $11.19 | $9.44 | $10.00 | $10.00 | 1,882,037 |
| 2022-01-21 | $11.43 | $11.70 | $11.00 | $11.21 | $11.21 | 953,748 |
| 2022-01-20 | $13.17 | $13.33 | $11.49 | $11.55 | $11.55 | 1,410,061 |
| 2022-01-19 | $13.34 | $14.18 | $13.14 | $13.46 | $13.46 | 1,252,404 |
| 2022-01-18 | $14.84 | $15.02 | $13.10 | $13.39 | $13.39 | 2,217,024 |
| 2022-01-14 | $14.37 | $15.00 | $14.28 | $14.97 | $14.97 | 924,574 |
| 2022-01-13 | $14.40 | $14.69 | $14.12 | $14.56 | $14.56 | 339,211 |
| 2022-01-12 | $14.97 | $15.22 | $14.33 | $14.39 | $14.39 | 649,436 |
| 2022-01-11 | $14.30 | $15.08 | $14.01 | $14.55 | $14.55 | 342,880 |
| 2022-01-10 | $14.00 | $14.33 | $13.45 | $14.28 | $14.28 | 562,668 |
| 2022-01-07 | $14.07 | $14.76 | $14.03 | $14.11 | $14.11 | 899,547 |
| 2022-01-06 | $15.38 | $15.38 | $13.42 | $14.07 | $14.07 | 2,741,592 |
| 2022-01-05 | $16.29 | $16.84 | $14.88 | $15.10 | $15.10 | 1,455,906 |
| 2022-01-04 | $16.89 | $17.27 | $15.83 | $16.20 | $16.20 | 1,781,458 |
| 2022-01-03 | $16.49 | $17.20 | $16.14 | $16.98 | $16.98 | 1,412,051 |
| 2021-12-31 | $16.02 | $17.20 | $15.92 | $16.39 | $16.39 | 1,689,273 |
| 2021-12-30 | $15.05 | $16.77 | $15.05 | $16.18 | $16.18 | 1,762,836 |
| 2021-12-29 | $15.76 | $15.76 | $15.04 | $15.19 | $15.19 | 285,118 |
| 2021-12-28 | $15.73 | $16.44 | $15.53 | $15.76 | $15.76 | 299,830 |
| 2021-12-27 | $16.45 | $16.45 | $15.73 | $15.82 | $15.82 | 227,937 |
| 2021-12-23 | $16.51 | $17.04 | $16.29 | $16.57 | $16.57 | 269,486 |
| 2021-12-22 | $16.16 | $16.80 | $15.87 | $16.60 | $16.60 | 216,984 |
| 2021-12-21 | $16.47 | $16.57 | $16.03 | $16.23 | $16.23 | 347,609 |
| 2021-12-20 | $16.15 | $16.92 | $15.69 | $16.47 | $16.47 | 388,290 |
| 2021-12-17 | $15.23 | $16.57 | $14.90 | $16.33 | $16.33 | 523,459 |
| 2021-12-16 | $16.47 | $16.66 | $15.45 | $15.48 | $15.48 | 394,114 |
| 2021-12-15 | $15.79 | $16.24 | $15.01 | $16.12 | $16.12 | 416,588 |
| 2021-12-14 | $15.61 | $16.12 | $15.20 | $15.91 | $15.91 | 1,142,568 |
| 2021-12-13 | $16.03 | $16.57 | $15.50 | $15.80 | $15.80 | 1,412,059 |
| 2021-12-10 | $16.58 | $16.96 | $15.73 | $16.07 | $16.07 | 1,499,559 |
| 2021-12-09 | $18.75 | $19.00 | $16.02 | $16.12 | $16.12 | 1,164,999 |
| 2021-12-08 | $18.37 | $19.08 | $17.71 | $18.95 | $18.95 | 1,537,362 |
| 2021-12-07 | $18.41 | $18.97 | $17.92 | $18.25 | $18.25 | 868,896 |
| 2021-12-06 | $18.24 | $18.67 | $17.63 | $18.22 | $18.22 | 446,897 |
| 2021-12-03 | $20.30 | $20.43 | $18.20 | $18.49 | $18.49 | 482,953 |
| 2021-12-02 | $20.30 | $20.53 | $19.40 | $20.24 | $20.24 | 631,501 |
| 2021-12-01 | $20.17 | $21.44 | $19.94 | $20.24 | $20.24 | 840,262 |
| 2021-11-30 | $19.50 | $20.14 | $19.28 | $20.11 | $20.11 | 949,601 |
| 2021-11-29 | $19.65 | $20.00 | $19.26 | $19.38 | $19.38 | 1,203,096 |
| 2021-11-26 | $19.45 | $19.87 | $19.18 | $19.50 | $19.50 | 604,604 |
| 2021-11-24 | $18.39 | $20.26 | $18.37 | $19.66 | $19.66 | 2,494,952 |
| 2021-11-23 | $19.73 | $19.85 | $17.71 | $18.54 | $18.54 | 1,282,187 |
| 2021-11-22 | $19.66 | $20.86 | $19.61 | $19.94 | $19.94 | 664,469 |
| 2021-11-19 | $19.48 | $20.04 | $19.26 | $19.81 | $19.81 | 943,156 |
| 2021-11-18 | $19.46 | $19.72 | $18.90 | $19.37 | $19.37 | 333,693 |
| 2021-11-17 | $19.49 | $19.96 | $19.19 | $19.58 | $19.58 | 343,574 |
| 2021-11-16 | $19.38 | $19.91 | $18.25 | $19.89 | $19.89 | 1,440,528 |
| 2021-11-15 | $20.13 | $20.25 | $19.45 | $19.54 | $19.54 | 346,095 |
| 2021-11-12 | $19.79 | $20.30 | $18.91 | $20.15 | $20.15 | 760,385 |
| 2021-11-11 | $21.07 | $21.40 | $19.74 | $19.85 | $19.85 | 477,766 |
| 2021-11-10 | $22.01 | $22.17 | $20.90 | $21.18 | $21.18 | 303,071 |
| 2021-11-09 | $21.91 | $22.32 | $21.29 | $22.06 | $22.06 | 340,816 |
| 2021-11-08 | $23.37 | $23.56 | $22.03 | $22.04 | $22.04 | 236,932 |
| 2021-11-05 | $23.51 | $23.53 | $22.40 | $23.10 | $23.10 | 354,039 |
| 2021-11-04 | $24.44 | $24.65 | $22.67 | $23.64 | $23.64 | 499,778 |
| 2021-11-03 | $24.24 | $25.74 | $24.03 | $24.71 | $24.71 | 310,169 |
| 2021-11-02 | $23.42 | $24.19 | $23.25 | $24.10 | $24.10 | 267,007 |
| 2021-11-01 | $22.15 | $23.55 | $21.98 | $23.42 | $23.42 | 318,026 |
| 2021-10-29 | $22.77 | $22.89 | $22.24 | $22.25 | $22.25 | 183,311 |
| 2021-10-28 | $22.55 | $23.14 | $22.05 | $22.85 | $22.85 | 590,365 |
| 2021-10-27 | $23.25 | $23.51 | $22.52 | $22.66 | $22.66 | 164,244 |
| 2021-10-26 | $24.06 | $24.26 | $23.07 | $23.20 | $23.20 | 286,003 |
| 2021-10-25 | $23.03 | $23.90 | $23.03 | $23.73 | $23.73 | 301,825 |
| 2021-10-22 | $23.29 | $23.29 | $22.42 | $23.00 | $23.00 | 518,919 |
| 2021-10-21 | $23.21 | $23.54 | $22.53 | $23.36 | $23.36 | 651,714 |
| 2021-10-20 | $22.81 | $23.65 | $22.60 | $23.10 | $23.10 | 1,119,939 |
| 2021-10-19 | $24.02 | $24.15 | $22.45 | $22.80 | $22.80 | 1,085,270 |
| 2021-10-18 | $26.00 | $26.05 | $23.29 | $24.01 | $24.01 | 902,696 |
| 2021-10-15 | $25.05 | $27.11 | $24.99 | $25.94 | $25.94 | 701,807 |
| 2021-10-14 | $25.67 | $25.81 | $24.69 | $24.74 | $24.74 | 2,467,789 |
| 2021-10-13 | $25.55 | $25.68 | $25.15 | $25.29 | $25.29 | 290,021 |
| 2021-10-12 | $25.67 | $26.36 | $25.28 | $25.54 | $25.54 | 220,434 |
| 2021-10-11 | $24.42 | $25.85 | $24.42 | $25.66 | $25.66 | 269,291 |
| 2021-10-08 | $26.44 | $26.78 | $24.41 | $24.59 | $24.59 | 549,322 |
| 2021-10-07 | $27.67 | $28.52 | $26.32 | $26.42 | $26.42 | 389,076 |
| 2021-10-06 | $27.88 | $28.89 | $27.68 | $28.07 | $28.07 | 413,834 |
| 2021-10-05 | $28.94 | $29.16 | $26.92 | $28.08 | $28.08 | 1,404,396 |
| 2021-10-04 | $28.87 | $29.08 | $27.23 | $28.77 | $28.77 | 528,199 |
| 2021-10-01 | $29.04 | $29.62 | $28.53 | $29.33 | $29.33 | 446,007 |
| 2021-09-30 | $27.41 | $29.08 | $27.35 | $29.04 | $29.04 | 953,683 |
| 2021-09-29 | $29.81 | $29.81 | $27.12 | $27.35 | $27.35 | 498,933 |
| 2021-09-28 | $29.36 | $30.18 | $29.12 | $29.70 | $29.70 | 315,335 |
| 2021-09-27 | $28.36 | $30.15 | $28.04 | $29.61 | $29.61 | 460,775 |
| 2021-09-24 | $29.42 | $29.71 | $28.13 | $28.52 | $28.52 | 589,599 |
| 2021-09-23 | $31.39 | $31.70 | $29.15 | $29.76 | $29.76 | 843,540 |
| 2021-09-22 | $31.10 | $31.99 | $30.51 | $31.10 | $31.10 | 314,847 |
| 2021-09-21 | $33.38 | $33.84 | $30.83 | $30.85 | $30.85 | 341,010 |
| 2021-09-20 | $34.66 | $35.18 | $33.01 | $33.07 | $33.07 | 375,466 |
| 2021-09-17 | $36.66 | $37.19 | $35.09 | $35.65 | $35.65 | 800,866 |
| 2021-09-16 | $36.50 | $37.00 | $34.06 | $36.10 | $36.10 | 1,958,649 |
| 2021-09-15 | $33.03 | $34.46 | $32.88 | $33.03 | $33.03 | 441,375 |
| 2021-09-14 | $33.52 | $34.45 | $32.93 | $32.94 | $32.94 | 463,126 |
| 2021-09-13 | $33.50 | $34.29 | $32.93 | $33.40 | $33.40 | 2,249,747 |
| 2021-09-10 | $32.50 | $32.64 | $31.26 | $32.40 | $32.40 | 480,303 |
| 2021-09-09 | $31.77 | $33.41 | $31.77 | $32.12 | $32.12 | 388,906 |
| 2021-09-08 | $31.82 | $32.66 | $31.51 | $31.99 | $31.99 | 184,255 |
| 2021-09-07 | $32.35 | $32.81 | $31.44 | $32.04 | $32.04 | 291,848 |
| 2021-09-03 | $34.04 | $34.04 | $32.40 | $32.47 | $32.47 | 183,290 |
| 2021-09-02 | $33.34 | $33.98 | $33.08 | $33.74 | $33.74 | 174,831 |
| 2021-09-01 | $33.43 | $33.83 | $32.67 | $33.04 | $33.04 | 169,626 |
| 2021-08-31 | $32.50 | $33.06 | $32.14 | $32.99 | $32.99 | 461,789 |
| 2021-08-30 | $32.86 | $33.72 | $32.39 | $32.55 | $32.55 | 247,582 |
| 2021-08-27 | $32.08 | $33.50 | $31.96 | $32.88 | $32.88 | 154,759 |
| 2021-08-26 | $32.57 | $33.24 | $31.81 | $31.98 | $31.98 | 328,091 |
| 2021-08-25 | $32.41 | $33.16 | $31.32 | $32.59 | $32.59 | 324,399 |
| 2021-08-24 | $32.91 | $33.10 | $32.05 | $32.99 | $32.99 | 261,614 |
| 2021-08-23 | $32.03 | $33.19 | $31.67 | $32.89 | $32.89 | 423,434 |
| 2021-08-20 | $30.65 | $31.81 | $30.51 | $31.42 | $31.42 | 224,752 |
| 2021-08-19 | $31.50 | $32.57 | $30.50 | $30.60 | $30.60 | 157,874 |
| 2021-08-18 | $32.53 | $33.01 | $31.95 | $31.97 | $31.97 | 195,868 |
| 2021-08-17 | $31.51 | $32.98 | $31.01 | $32.67 | $32.67 | 373,727 |
| 2021-08-16 | $31.58 | $32.17 | $30.91 | $32.00 | $32.00 | 247,497 |
| 2021-08-13 | $31.02 | $31.81 | $30.72 | $31.67 | $31.67 | 157,174 |
| 2021-08-12 | $32.27 | $32.27 | $30.61 | $31.09 | $31.09 | 413,492 |
| 2021-08-11 | $32.90 | $33.06 | $31.85 | $32.33 | $32.33 | 184,044 |
| 2021-08-10 | $33.73 | $33.80 | $32.06 | $33.05 | $33.05 | 334,927 |
| 2021-08-09 | $35.50 | $35.68 | $33.94 | $33.94 | $33.94 | 257,362 |
| 2021-08-06 | $34.66 | $35.38 | $34.34 | $35.31 | $35.31 | 241,594 |
| 2021-08-05 | $31.80 | $35.90 | $31.80 | $35.11 | $35.11 | 569,667 |
| 2021-08-04 | $31.90 | $32.79 | $31.90 | $32.61 | $32.61 | 446,323 |
| 2021-08-03 | $32.32 | $32.43 | $30.76 | $31.95 | $31.95 | 447,451 |
| 2021-08-02 | $32.07 | $32.95 | $31.92 | $32.04 | $32.04 | 536,728 |
| 2021-07-30 | $32.83 | $33.00 | $31.84 | $32.09 | $32.09 | 411,340 |
| 2021-07-29 | $33.85 | $34.94 | $32.55 | $32.70 | $32.70 | 373,229 |
| 2021-07-28 | $34.30 | $34.87 | $33.45 | $33.93 | $33.93 | 523,939 |
| 2021-07-27 | $33.46 | $34.30 | $31.95 | $34.07 | $34.07 | 645,268 |
| 2021-07-26 | $35.20 | $35.20 | $33.32 | $33.45 | $33.45 | 446,563 |
| 2021-07-23 | $36.04 | $36.39 | $35.21 | $35.44 | $35.44 | 214,832 |
| 2021-07-22 | $37.33 | $37.44 | $36.03 | $36.12 | $36.12 | 313,713 |
| 2021-07-21 | $36.67 | $38.63 | $36.10 | $36.96 | $36.96 | 345,161 |
| 2021-07-20 | $35.99 | $37.39 | $35.99 | $36.78 | $36.78 | 307,435 |
| 2021-07-19 | $34.89 | $36.50 | $34.34 | $36.09 | $36.09 | 407,704 |
| 2021-07-16 | $35.60 | $36.82 | $35.23 | $35.73 | $35.73 | 530,694 |
| 2021-07-15 | $34.93 | $36.00 | $34.50 | $35.60 | $35.60 | 344,454 |
| 2021-07-14 | $35.00 | $35.19 | $33.55 | $34.78 | $34.78 | 344,007 |
| 2021-07-13 | $35.55 | $35.78 | $34.27 | $34.72 | $34.72 | 254,217 |
| 2021-07-12 | $36.95 | $36.95 | $35.35 | $35.81 | $35.81 | 155,622 |
| 2021-07-09 | $36.00 | $37.09 | $35.44 | $36.85 | $36.85 | 290,679 |
| 2021-07-08 | $35.01 | $36.50 | $34.61 | $35.99 | $35.99 | 277,756 |
| 2021-07-07 | $36.51 | $36.67 | $35.19 | $35.92 | $35.92 | 352,801 |
| 2021-07-06 | $36.26 | $37.15 | $35.70 | $36.23 | $36.23 | 318,692 |
| 2021-07-02 | $38.05 | $38.05 | $36.34 | $36.48 | $36.48 | 278,467 |
| 2021-07-01 | $34.73 | $39.41 | $34.50 | $37.28 | $37.28 | 2,765,151 |
| 2021-06-30 | $35.86 | $35.95 | $34.29 | $34.69 | $34.69 | 709,236 |
| 2021-06-29 | $36.22 | $36.60 | $35.57 | $35.89 | $35.89 | 167,652 |
| 2021-06-28 | $36.99 | $37.60 | $36.11 | $36.37 | $36.37 | 159,956 |
| 2021-06-25 | $36.66 | $37.11 | $35.88 | $36.96 | $36.96 | 324,199 |
| 2021-06-24 | $36.47 | $37.63 | $36.47 | $36.70 | $36.70 | 146,653 |
| 2021-06-23 | $36.37 | $36.98 | $36.07 | $36.36 | $36.36 | 167,924 |
| 2021-06-22 | $36.54 | $36.81 | $35.10 | $36.24 | $36.24 | 288,118 |
| 2021-06-21 | $36.80 | $37.29 | $35.78 | $36.78 | $36.78 | 433,265 |
| 2021-06-18 | $37.82 | $38.20 | $35.95 | $36.25 | $36.25 | 1,410,784 |
| 2021-06-17 | $37.54 | $38.61 | $37.35 | $38.18 | $38.18 | 401,027 |
| 2021-06-16 | $38.39 | $38.88 | $37.45 | $37.78 | $37.78 | 471,905 |
| 2021-06-15 | $37.94 | $38.34 | $36.58 | $38.23 | $38.23 | 408,161 |
| 2021-06-14 | $37.44 | $38.13 | $36.76 | $37.95 | $37.95 | 375,330 |
| 2021-06-11 | $37.33 | $37.87 | $35.58 | $37.73 | $37.73 | 534,438 |
| 2021-06-10 | $37.07 | $37.77 | $36.58 | $37.58 | $37.58 | 507,692 |
| 2021-06-09 | $35.87 | $37.19 | $35.82 | $37.14 | $37.14 | 475,433 |
| 2021-06-08 | $34.78 | $35.56 | $33.38 | $35.51 | $35.51 | 405,265 |
| 2021-06-07 | $31.85 | $34.57 | $31.85 | $34.48 | $34.48 | 406,909 |
| 2021-06-04 | $31.64 | $32.40 | $31.10 | $31.72 | $31.72 | 523,511 |
| 2021-06-03 | $31.24 | $31.55 | $30.37 | $31.30 | $31.30 | 248,192 |
| 2021-06-02 | $32.10 | $32.10 | $31.16 | $31.48 | $31.48 | 206,435 |
| 2021-06-01 | $31.65 | $32.32 | $31.08 | $32.04 | $32.04 | 292,972 |
| 2021-05-28 | $30.10 | $31.94 | $30.00 | $31.20 | $31.20 | 358,105 |
| 2021-05-27 | $29.55 | $30.32 | $29.31 | $29.85 | $29.85 | 500,704 |
| 2021-05-26 | $28.71 | $29.41 | $28.62 | $29.30 | $29.30 | 198,926 |
| 2021-05-25 | $29.18 | $29.73 | $28.59 | $28.76 | $28.76 | 167,890 |
| 2021-05-24 | $29.07 | $29.18 | $28.21 | $28.84 | $28.84 | 258,977 |
| 2021-05-21 | $29.93 | $29.97 | $28.59 | $28.59 | $28.59 | 413,799 |
| 2021-05-20 | $29.11 | $30.26 | $29.01 | $29.62 | $29.62 | 166,040 |
| 2021-05-19 | $29.68 | $30.08 | $28.84 | $28.92 | $28.92 | 165,550 |
| 2021-05-18 | $29.83 | $30.66 | $29.69 | $30.11 | $30.11 | 395,200 |
| 2021-05-17 | $28.66 | $30.22 | $28.65 | $29.73 | $29.73 | 439,871 |
| 2021-05-14 | $26.83 | $29.06 | $26.71 | $28.59 | $28.59 | 359,497 |
| 2021-05-13 | $27.90 | $28.52 | $26.53 | $26.62 | $26.62 | 349,318 |
| 2021-05-12 | $28.08 | $28.48 | $27.17 | $27.58 | $27.58 | 272,240 |
| 2021-05-11 | $27.50 | $29.20 | $27.03 | $28.37 | $28.37 | 436,795 |
| 2021-05-10 | $29.86 | $30.23 | $28.09 | $28.49 | $28.49 | 436,147 |
| 2021-05-07 | $29.88 | $30.81 | $29.76 | $30.30 | $30.30 | 396,360 |
| 2021-05-06 | $29.60 | $30.38 | $28.50 | $29.49 | $29.49 | 880,231 |
| 2021-05-05 | $29.35 | $30.35 | $29.31 | $29.80 | $29.80 | 615,516 |
| 2021-05-04 | $31.24 | $31.34 | $29.16 | $29.45 | $29.45 | 311,209 |
| 2021-05-03 | $32.83 | $33.29 | $31.30 | $31.66 | $31.66 | 387,892 |
| 2021-04-30 | $33.13 | $33.69 | $32.18 | $32.52 | $32.52 | 578,930 |
| 2021-04-29 | $31.93 | $33.54 | $31.15 | $33.18 | $33.18 | 1,044,758 |
| 2021-04-28 | $29.23 | $31.96 | $29.09 | $31.84 | $31.84 | 969,978 |
| 2021-04-27 | $28.67 | $29.63 | $28.12 | $29.45 | $29.45 | 525,582 |
| 2021-04-26 | $28.30 | $28.80 | $27.81 | $28.40 | $28.40 | 442,071 |
| 2021-04-23 | $28.37 | $28.87 | $27.90 | $28.35 | $28.35 | 281,543 |
| 2021-04-22 | $27.75 | $28.18 | $26.99 | $27.76 | $27.76 | 1,042,150 |
| 2021-04-21 | $26.65 | $27.99 | $26.47 | $27.70 | $27.70 | 351,238 |
| 2021-04-20 | $27.22 | $27.40 | $24.82 | $26.50 | $26.50 | 976,492 |
| 2021-04-19 | $29.59 | $29.59 | $27.25 | $27.49 | $27.49 | 509,214 |
| 2021-04-16 | $30.37 | $30.57 | $29.29 | $30.38 | $30.38 | 234,327 |
| 2021-04-15 | $30.04 | $30.59 | $29.48 | $30.18 | $30.18 | 234,272 |
| 2021-04-14 | $28.18 | $30.92 | $28.15 | $30.04 | $30.04 | 355,273 |
| 2021-04-13 | $28.17 | $29.30 | $27.64 | $27.92 | $27.92 | 506,893 |
| 2021-04-12 | $30.93 | $30.93 | $28.19 | $28.46 | $28.46 | 571,573 |
| 2021-04-09 | $30.42 | $31.08 | $29.88 | $31.00 | $31.00 | 243,631 |
| 2021-04-08 | $30.84 | $31.47 | $30.24 | $30.52 | $30.52 | 110,883 |
| 2021-04-07 | $31.08 | $31.65 | $30.24 | $30.53 | $30.53 | 239,025 |
| 2021-04-06 | $31.08 | $32.17 | $30.65 | $31.14 | $31.14 | 251,476 |
| 2021-04-05 | $31.84 | $31.89 | $31.00 | $31.26 | $31.26 | 262,609 |
| 2021-04-01 | $31.91 | $32.99 | $31.03 | $31.46 | $31.46 | 276,023 |
| 2021-03-31 | $31.66 | $31.86 | $30.66 | $31.58 | $31.58 | 684,730 |
| 2021-03-30 | $29.38 | $32.40 | $28.02 | $30.72 | $30.72 | 921,748 |
| 2021-03-29 | $32.07 | $32.07 | $29.76 | $29.83 | $29.83 | 318,706 |
| 2021-03-26 | $32.70 | $32.81 | $31.34 | $32.21 | $32.21 | 239,177 |
| 2021-03-25 | $31.22 | $32.84 | $30.77 | $32.66 | $32.66 | 225,177 |
| 2021-03-24 | $34.08 | $34.55 | $31.68 | $31.69 | $31.69 | 325,837 |
| 2021-03-23 | $35.25 | $35.25 | $33.56 | $33.76 | $33.76 | 339,973 |
| 2021-03-22 | $35.32 | $36.02 | $34.40 | $35.42 | $35.42 | 255,310 |
| 2021-03-19 | $33.57 | $35.16 | $33.03 | $35.00 | $35.00 | 424,861 |
| 2021-03-18 | $32.18 | $34.06 | $31.52 | $31.85 | $31.85 | 363,345 |
| 2021-03-17 | $33.70 | $33.96 | $32.48 | $32.95 | $32.95 | 550,563 |
| 2021-03-16 | $34.21 | $34.44 | $33.12 | $33.85 | $33.85 | 231,351 |
| 2021-03-15 | $35.38 | $35.39 | $33.84 | $34.18 | $34.18 | 368,233 |
| 2021-03-12 | $35.97 | $35.97 | $34.84 | $35.30 | $35.30 | 169,840 |
| 2021-03-11 | $35.47 | $36.65 | $34.88 | $36.33 | $36.33 | 293,875 |
| 2021-03-10 | $35.44 | $36.31 | $34.55 | $34.82 | $34.82 | 375,703 |
| 2021-03-09 | $33.90 | $35.55 | $33.80 | $34.55 | $34.55 | 546,149 |
| 2021-03-08 | $32.82 | $34.45 | $32.48 | $33.27 | $33.27 | 468,186 |
| 2021-03-05 | $32.08 | $33.45 | $30.55 | $32.94 | $32.94 | 496,785 |
| 2021-03-04 | $34.56 | $34.81 | $31.01 | $31.94 | $31.94 | 1,301,288 |
| 2021-03-03 | $36.99 | $37.02 | $33.90 | $34.16 | $34.16 | 321,105 |
| 2021-03-02 | $36.33 | $36.88 | $35.34 | $36.61 | $36.61 | 322,890 |
| 2021-03-01 | $37.05 | $38.24 | $36.70 | $36.77 | $36.77 | 311,908 |
| 2021-02-26 | $37.47 | $38.30 | $35.86 | $36.31 | $36.31 | 433,866 |
| 2021-02-25 | $39.02 | $40.82 | $37.42 | $37.47 | $37.47 | 490,836 |
| 2021-02-24 | $41.29 | $42.16 | $40.16 | $40.30 | $40.30 | 211,242 |
| 2021-02-23 | $39.39 | $41.15 | $37.77 | $41.05 | $41.05 | 356,022 |
| 2021-02-22 | $40.54 | $41.25 | $40.11 | $40.51 | $40.51 | 200,787 |
| 2021-02-19 | $41.00 | $42.39 | $40.84 | $41.14 | $41.14 | 238,342 |
| 2021-02-18 | $40.61 | $41.40 | $39.55 | $41.02 | $41.02 | 433,446 |
| 2021-02-17 | $41.00 | $42.25 | $40.51 | $40.99 | $40.99 | 444,107 |
| 2021-02-16 | $41.10 | $42.00 | $40.39 | $41.79 | $41.79 | 557,553 |
| 2021-02-12 | $41.14 | $41.74 | $40.63 | $41.00 | $41.00 | 300,362 |
| 2021-02-11 | $41.73 | $42.41 | $40.44 | $41.21 | $41.21 | 389,572 |
| 2021-02-10 | $41.28 | $42.50 | $40.24 | $40.98 | $40.98 | 592,194 |
| 2021-02-09 | $41.53 | $43.30 | $40.50 | $41.08 | $41.08 | 365,858 |
| 2021-02-08 | $41.80 | $42.27 | $39.61 | $41.54 | $41.54 | 551,806 |
| 2021-02-05 | $38.76 | $41.40 | $37.58 | $40.38 | $40.38 | 892,721 |
| 2021-02-04 | $37.99 | $38.64 | $37.00 | $38.21 | $38.21 | 496,418 |
| 2021-02-03 | $37.98 | $39.58 | $37.26 | $37.38 | $37.38 | 543,667 |
| 2021-02-02 | $36.28 | $38.33 | $35.15 | $38.00 | $38.00 | 949,184 |
| 2021-02-01 | $34.46 | $35.88 | $33.63 | $35.64 | $35.64 | 720,584 |
| 2021-01-29 | $36.00 | $36.14 | $32.68 | $33.82 | $33.82 | 1,865,982 |
| 2021-01-28 | $35.90 | $35.90 | $32.50 | $34.49 | $34.49 | 3,360,868 |
| 2021-01-27 | $45.05 | $47.46 | $43.62 | $44.06 | $44.06 | 969,937 |
| 2021-01-26 | $48.51 | $49.65 | $45.75 | $46.27 | $46.27 | 644,129 |
| 2021-01-25 | $50.72 | $51.19 | $47.37 | $48.37 | $48.37 | 548,947 |
| 2021-01-22 | $52.01 | $53.50 | $51.65 | $52.16 | $52.16 | 418,907 |
| 2021-01-21 | $52.14 | $52.17 | $50.18 | $51.93 | $51.93 | 447,460 |
| 2021-01-20 | $53.42 | $53.42 | $50.53 | $51.47 | $51.47 | 572,530 |
| 2021-01-19 | $55.19 | $56.87 | $51.00 | $52.86 | $52.86 | 583,536 |
| 2021-01-15 | $55.60 | $57.20 | $54.22 | $54.68 | $54.68 | 316,600 |
| 2021-01-14 | $53.11 | $57.74 | $53.03 | $55.43 | $55.43 | 796,946 |
| 2021-01-13 | $54.22 | $54.88 | $50.71 | $52.95 | $52.95 | 617,841 |
| 2021-01-12 | $57.31 | $59.03 | $53.59 | $54.00 | $54.00 | 457,029 |
| 2021-01-11 | $56.50 | $57.78 | $54.50 | $56.25 | $56.25 | 950,043 |
| 2021-01-08 | $53.79 | $57.05 | $53.50 | $56.81 | $56.81 | 801,828 |
| 2021-01-07 | $52.08 | $53.67 | $51.67 | $53.54 | $53.54 | 438,872 |
| 2021-01-06 | $51.00 | $52.72 | $50.25 | $51.67 | $51.67 | 274,870 |
| 2021-01-05 | $49.19 | $50.93 | $48.43 | $50.88 | $50.88 | 375,824 |
| 2021-01-04 | $48.00 | $50.60 | $47.19 | $48.97 | $48.97 | 240,115 |
| 2020-12-31 | $48.90 | $48.90 | $46.70 | $47.26 | $47.26 | 218,862 |
| 2020-12-30 | $47.27 | $49.30 | $47.27 | $48.52 | $48.52 | 203,915 |
| 2020-12-29 | $50.04 | $50.04 | $46.91 | $47.08 | $47.08 | 336,894 |
| 2020-12-28 | $50.79 | $50.99 | $48.89 | $49.78 | $49.78 | 227,456 |
| 2020-12-24 | $50.59 | $51.78 | $49.95 | $50.13 | $50.13 | 79,021 |
| 2020-12-23 | $53.70 | $53.70 | $50.31 | $51.01 | $51.01 | 217,828 |
| 2020-12-22 | $52.67 | $54.61 | $52.42 | $53.05 | $53.05 | 227,603 |
| 2020-12-21 | $50.77 | $53.98 | $49.13 | $52.58 | $52.58 | 344,222 |
| 2020-12-18 | $51.83 | $52.75 | $51.20 | $51.48 | $51.48 | 312,050 |
| 2020-12-17 | $51.34 | $52.06 | $50.31 | $51.70 | $51.70 | 309,925 |
| 2020-12-16 | $51.70 | $51.79 | $50.12 | $51.33 | $51.33 | 266,909 |
| 2020-12-15 | $52.04 | $52.20 | $51.00 | $51.51 | $51.51 | 203,772 |
| 2020-12-14 | $51.85 | $53.43 | $51.04 | $51.52 | $51.52 | 377,161 |
| 2020-12-11 | $53.25 | $53.25 | $51.18 | $51.59 | $51.59 | 326,290 |
| 2020-12-10 | $52.56 | $53.41 | $52.21 | $52.48 | $52.48 | 320,396 |
| 2020-12-09 | $54.81 | $54.81 | $51.80 | $52.84 | $52.84 | 361,955 |
| 2020-12-08 | $54.36 | $54.56 | $53.02 | $54.06 | $54.06 | 308,695 |
| 2020-12-07 | $54.90 | $56.73 | $53.24 | $54.50 | $54.50 | 704,011 |
| 2020-12-04 | $54.95 | $56.05 | $54.13 | $54.99 | $54.99 | 402,584 |
| 2020-12-03 | $55.10 | $55.17 | $53.60 | $54.40 | $54.40 | 405,515 |
| 2020-12-02 | $54.19 | $55.05 | $53.65 | $54.78 | $54.78 | 587,697 |
| 2020-12-01 | $53.36 | $55.75 | $52.66 | $54.66 | $54.66 | 516,118 |
| 2020-11-30 | $50.60 | $53.17 | $50.51 | $52.65 | $52.65 | 592,006 |
| 2020-11-27 | $48.55 | $52.60 | $48.21 | $49.86 | $49.86 | 307,810 |
| 2020-11-25 | $48.09 | $48.99 | $47.60 | $48.55 | $48.55 | 413,395 |
| 2020-11-24 | $46.79 | $48.77 | $45.40 | $47.76 | $47.76 | 457,040 |
| 2020-11-23 | $47.17 | $48.43 | $45.30 | $46.60 | $46.60 | 640,053 |
| 2020-11-20 | $41.44 | $48.21 | $41.44 | $47.16 | $47.16 | 1,420,564 |
| 2020-11-19 | $41.98 | $42.16 | $39.84 | $41.50 | $41.50 | 864,661 |
| 2020-11-18 | $43.50 | $43.60 | $41.73 | $42.18 | $42.18 | 506,923 |
| 2020-11-17 | $41.86 | $43.70 | $41.50 | $43.34 | $43.34 | 556,870 |
| 2020-11-16 | $41.52 | $43.15 | $40.78 | $41.61 | $41.61 | 340,277 |
| 2020-11-13 | $42.78 | $43.32 | $41.35 | $41.57 | $41.57 | 156,427 |
| 2020-11-12 | $40.88 | $43.39 | $40.65 | $42.55 | $42.55 | 274,535 |
| 2020-11-11 | $41.35 | $41.74 | $39.70 | $40.88 | $40.88 | 272,377 |
| 2020-11-10 | $42.34 | $42.34 | $40.09 | $40.83 | $40.83 | 260,505 |
| 2020-11-09 | $42.45 | $43.37 | $41.57 | $41.91 | $41.91 | 189,221 |
| 2020-11-06 | $42.94 | $43.30 | $41.05 | $41.55 | $41.55 | 239,226 |
| 2020-11-05 | $43.00 | $45.31 | $42.64 | $43.49 | $43.49 | 560,630 |
| 2020-11-04 | $40.37 | $42.82 | $40.05 | $42.21 | $42.21 | 306,435 |
| 2020-11-03 | $40.20 | $40.76 | $39.76 | $40.15 | $40.15 | 240,773 |
| 2020-11-02 | $39.38 | $40.13 | $38.03 | $39.65 | $39.65 | 267,661 |
| 2020-10-30 | $39.80 | $40.31 | $38.30 | $39.12 | $39.12 | 250,715 |
| 2020-10-29 | $40.06 | $40.55 | $39.27 | $39.98 | $39.98 | 150,431 |
| 2020-10-28 | $40.64 | $40.64 | $39.62 | $39.88 | $39.88 | 318,417 |
| 2020-10-27 | $40.82 | $41.94 | $40.52 | $41.32 | $41.32 | 299,954 |
| 2020-10-26 | $40.74 | $41.85 | $40.09 | $40.80 | $40.80 | 189,822 |
| 2020-10-23 | $40.43 | $41.87 | $40.41 | $40.98 | $40.98 | 322,890 |
| 2020-10-22 | $40.42 | $41.18 | $39.78 | $40.10 | $40.10 | 301,801 |
| 2020-10-21 | $43.26 | $44.01 | $40.53 | $40.66 | $40.66 | 480,639 |
| 2020-10-20 | $45.18 | $45.51 | $41.83 | $43.27 | $43.27 | 415,796 |
| 2020-10-19 | $46.32 | $46.84 | $45.00 | $45.35 | $45.35 | 167,243 |
| 2020-10-16 | $45.21 | $46.33 | $45.21 | $45.96 | $45.96 | 212,759 |
| 2020-10-15 | $43.67 | $45.35 | $43.30 | $45.03 | $45.03 | 234,742 |
| 2020-10-14 | $47.05 | $47.05 | $44.24 | $44.36 | $44.36 | 177,865 |
| 2020-10-13 | $46.28 | $47.26 | $46.20 | $46.65 | $46.65 | 172,088 |
| 2020-10-12 | $47.07 | $47.45 | $45.93 | $46.00 | $46.00 | 143,537 |
| 2020-10-09 | $45.53 | $47.12 | $45.33 | $47.10 | $47.10 | 422,056 |
| 2020-10-08 | $45.27 | $45.97 | $44.60 | $45.61 | $45.61 | 143,093 |
| 2020-10-07 | $43.99 | $45.68 | $43.74 | $45.06 | $45.06 | 225,817 |
| 2020-10-06 | $44.73 | $45.02 | $43.39 | $43.57 | $43.57 | 130,699 |
| 2020-10-05 | $43.60 | $44.84 | $43.43 | $44.66 | $44.66 | 134,367 |
| 2020-10-02 | $45.24 | $45.85 | $42.63 | $43.34 | $43.34 | 313,135 |
| 2020-10-01 | $46.97 | $47.00 | $44.17 | $46.09 | $46.09 | 1,015,501 |
| 2020-09-30 | $45.09 | $46.76 | $44.70 | $46.58 | $46.58 | 440,069 |
| 2020-09-29 | $44.91 | $45.94 | $44.53 | $45.08 | $45.08 | 255,628 |
| 2020-09-28 | $45.17 | $46.10 | $44.14 | $44.98 | $44.98 | 292,812 |
| 2020-09-25 | $43.92 | $45.32 | $43.75 | $45.17 | $45.17 | 373,109 |
| 2020-09-24 | $43.53 | $44.72 | $42.63 | $43.96 | $43.96 | 329,294 |
| 2020-09-23 | $43.74 | $44.95 | $43.45 | $43.47 | $43.47 | 370,292 |
| 2020-09-22 | $43.12 | $44.16 | $43.12 | $43.99 | $43.99 | 279,985 |
| 2020-09-21 | $44.38 | $44.54 | $43.26 | $43.86 | $43.86 | 599,187 |
| 2020-09-18 | $43.60 | $45.39 | $43.46 | $45.34 | $45.34 | 622,233 |
| 2020-09-17 | $40.85 | $43.74 | $40.46 | $43.35 | $43.35 | 822,404 |
| 2020-09-16 | $41.34 | $42.32 | $40.55 | $41.50 | $41.50 | 680,525 |
| 2020-09-15 | $42.13 | $42.22 | $40.77 | $40.97 | $40.97 | 854,372 |
| 2020-09-14 | $40.97 | $45.59 | $40.84 | $41.73 | $41.73 | 2,927,678 |
| 2020-09-11 | $32.89 | $38.38 | $32.76 | $38.27 | $38.27 | 2,218,982 |
| 2020-09-10 | $31.53 | $32.81 | $31.52 | $32.52 | $32.52 | 380,943 |
| 2020-09-09 | $31.43 | $31.74 | $30.82 | $31.43 | $31.43 | 266,603 |
| 2020-09-08 | $31.47 | $32.03 | $31.04 | $31.29 | $31.29 | 233,478 |
| 2020-09-04 | $32.13 | $32.18 | $29.28 | $31.70 | $31.70 | 359,208 |
| 2020-09-03 | $31.73 | $32.06 | $31.32 | $32.00 | $32.00 | 290,416 |
| 2020-09-02 | $32.55 | $32.61 | $31.72 | $32.03 | $32.03 | 211,150 |
| 2020-09-01 | $32.49 | $32.98 | $31.66 | $32.40 | $32.40 | 264,372 |
| 2020-08-31 | $31.86 | $32.92 | $31.52 | $32.42 | $32.42 | 273,315 |
| 2020-08-28 | $31.26 | $32.65 | $31.16 | $31.75 | $31.75 | 289,230 |
| 2020-08-27 | $31.26 | $31.35 | $30.00 | $30.94 | $30.94 | 408,267 |
| 2020-08-26 | $33.40 | $33.45 | $30.78 | $31.27 | $31.27 | 642,736 |
| 2020-08-25 | $31.09 | $33.78 | $30.97 | $33.59 | $33.59 | 458,778 |
| 2020-08-24 | $32.40 | $32.40 | $29.38 | $31.09 | $31.09 | 657,749 |
| 2020-08-21 | $30.69 | $30.77 | $29.65 | $30.11 | $30.11 | 326,498 |
| 2020-08-20 | $29.61 | $30.59 | $29.36 | $30.52 | $30.52 | 434,910 |
| 2020-08-19 | $29.80 | $30.27 | $29.67 | $29.80 | $29.80 | 272,071 |
| 2020-08-18 | $30.15 | $30.20 | $28.85 | $29.76 | $29.76 | 306,860 |
| 2020-08-17 | $29.44 | $30.54 | $28.71 | $30.07 | $30.07 | 333,061 |
| 2020-08-14 | $29.99 | $29.99 | $29.15 | $29.50 | $29.50 | 259,922 |
| 2020-08-13 | $30.17 | $31.04 | $29.81 | $29.98 | $29.98 | 498,231 |
| 2020-08-12 | $30.22 | $30.60 | $29.28 | $30.29 | $30.29 | 345,727 |
| 2020-08-11 | $30.93 | $31.21 | $30.04 | $30.22 | $30.22 | 196,647 |
| 2020-08-10 | $30.51 | $30.97 | $29.69 | $30.86 | $30.86 | 261,327 |
| 2020-08-07 | $31.50 | $31.85 | $30.35 | $30.91 | $30.91 | 157,591 |
| 2020-08-06 | $32.03 | $32.41 | $30.48 | $31.43 | $31.43 | 378,271 |
| 2020-08-05 | $31.66 | $32.05 | $30.81 | $31.27 | $31.27 | 154,565 |
| 2020-08-04 | $32.44 | $32.48 | $31.03 | $31.37 | $31.37 | 192,400 |
| 2020-08-03 | $30.76 | $32.50 | $30.76 | $32.46 | $32.46 | 291,150 |
| 2020-07-31 | $30.42 | $30.90 | $29.84 | $30.53 | $30.53 | 314,439 |
| 2020-07-30 | $29.10 | $30.91 | $29.00 | $30.22 | $30.22 | 362,147 |
| 2020-07-29 | $29.82 | $30.08 | $29.15 | $29.21 | $29.21 | 306,754 |
| 2020-07-28 | $30.50 | $30.55 | $29.63 | $29.81 | $29.81 | 358,685 |
| 2020-07-27 | $30.33 | $30.83 | $29.95 | $30.65 | $30.65 | 309,576 |
| 2020-07-24 | $30.61 | $30.79 | $29.65 | $30.22 | $30.22 | 426,008 |
| 2020-07-23 | $31.68 | $32.09 | $30.17 | $30.53 | $30.53 | 291,930 |
| 2020-07-22 | $30.80 | $32.12 | $30.52 | $31.70 | $31.70 | 369,920 |
| 2020-07-21 | $32.37 | $32.49 | $30.34 | $30.65 | $30.65 | 337,926 |
| 2020-07-20 | $33.32 | $33.32 | $31.59 | $32.11 | $32.11 | 303,472 |
| 2020-07-17 | $31.20 | $33.08 | $31.00 | $33.03 | $33.03 | 600,800 |
| 2020-07-16 | $30.57 | $31.67 | $30.30 | $31.15 | $31.15 | 467,900 |
| 2020-07-15 | $31.16 | $31.49 | $30.66 | $30.71 | $30.71 | 583,600 |
| 2020-07-14 | $31.40 | $31.46 | $30.21 | $30.80 | $30.80 | 712,200 |
| 2020-07-13 | $33.76 | $34.11 | $30.75 | $31.32 | $31.32 | 708,500 |
| 2020-07-10 | $35.06 | $35.06 | $33.16 | $33.19 | $33.19 | 779,500 |
| 2020-07-09 | $35.00 | $36.72 | $33.60 | $35.09 | $35.09 | 1,124,400 |
| 2020-07-08 | $39.05 | $39.06 | $36.51 | $37.28 | $37.28 | 636,900 |
| 2020-07-07 | $37.35 | $39.69 | $36.71 | $38.62 | $38.62 | 665,300 |
| 2020-07-06 | $36.22 | $37.44 | $35.78 | $37.12 | $37.12 | 369,300 |
| 2020-07-02 | $36.53 | $37.04 | $35.73 | $35.98 | $35.98 | 214,200 |
| 2020-07-01 | $36.24 | $36.70 | $35.57 | $36.37 | $36.37 | 309,000 |
| 2020-06-30 | $36.39 | $36.78 | $35.18 | $36.07 | $36.07 | 249,600 |
| 2020-06-29 | $36.04 | $37.20 | $35.18 | $36.29 | $36.29 | 312,900 |
| 2020-06-26 | $38.55 | $38.59 | $35.30 | $36.02 | $36.02 | 369,019 |
| 2020-06-25 | $38.42 | $39.08 | $37.55 | $38.56 | $38.56 | 514,521 |
| 2020-06-24 | $39.92 | $41.02 | $37.71 | $38.46 | $38.46 | 462,746 |
| 2020-06-23 | $37.45 | $41.29 | $37.44 | $40.00 | $40.00 | 851,765 |
| 2020-06-22 | $37.52 | $37.84 | $36.58 | $37.13 | $37.13 | 160,776 |
| 2020-06-19 | $37.23 | $38.30 | $37.00 | $37.52 | $37.52 | 451,674 |
| 2020-06-18 | $35.91 | $37.25 | $35.83 | $36.93 | $36.93 | 242,619 |
| 2020-06-17 | $36.44 | $36.76 | $35.52 | $36.17 | $36.17 | 162,874 |
| 2020-06-16 | $36.47 | $37.20 | $35.93 | $36.50 | $36.50 | 436,020 |
| 2020-06-15 | $33.71 | $36.11 | $33.00 | $35.62 | $35.62 | 361,396 |
| 2020-06-12 | $35.14 | $35.50 | $33.08 | $34.18 | $34.18 | 352,492 |
| 2020-06-11 | $36.39 | $37.02 | $34.10 | $34.44 | $34.44 | 282,406 |
| 2020-06-10 | $37.77 | $38.00 | $36.50 | $37.16 | $37.16 | 176,757 |
| 2020-06-09 | $36.81 | $37.93 | $35.79 | $37.63 | $37.63 | 443,505 |
| 2020-06-08 | $36.60 | $37.74 | $36.19 | $36.60 | $36.60 | 397,827 |
| 2020-06-05 | $36.55 | $37.33 | $35.40 | $36.60 | $36.60 | 767,830 |
| 2020-06-04 | $38.50 | $38.89 | $35.77 | $36.18 | $36.18 | 1,023,812 |
| 2020-06-03 | $39.00 | $39.33 | $37.89 | $38.42 | $38.42 | 545,288 |
| 2020-06-02 | $37.41 | $38.97 | $36.40 | $38.87 | $38.87 | 356,888 |
| 2020-06-01 | $38.21 | $38.96 | $37.01 | $37.15 | $37.15 | 503,422 |
| 2020-05-29 | $37.85 | $38.48 | $35.94 | $38.12 | $38.12 | 762,521 |
| 2020-05-28 | $39.01 | $39.82 | $37.08 | $37.38 | $37.38 | 450,681 |
| 2020-05-27 | $38.19 | $39.50 | $36.37 | $39.01 | $39.01 | 561,192 |
| 2020-05-26 | $36.72 | $39.50 | $36.57 | $38.19 | $38.19 | 625,550 |
| 2020-05-22 | $37.16 | $37.67 | $35.99 | $36.16 | $36.16 | 252,264 |
| 2020-05-21 | $37.73 | $37.92 | $37.03 | $37.16 | $37.16 | 393,402 |
| 2020-05-20 | $37.51 | $38.18 | $37.05 | $37.57 | $37.57 | 277,093 |
| 2020-05-19 | $38.41 | $39.00 | $36.71 | $37.00 | $37.00 | 425,756 |
| 2020-05-18 | $38.00 | $38.24 | $36.09 | $37.99 | $37.99 | 387,651 |
| 2020-05-15 | $36.51 | $38.73 | $36.51 | $37.49 | $37.49 | 367,309 |
| 2020-05-14 | $35.04 | $37.50 | $34.05 | $36.73 | $36.73 | 522,613 |
| 2020-05-13 | $34.94 | $35.66 | $33.74 | $35.13 | $35.13 | 747,290 |
| 2020-05-12 | $34.97 | $36.16 | $32.77 | $34.61 | $34.61 | 2,010,002 |
| 2020-05-11 | $35.48 | $36.89 | $34.89 | $34.92 | $34.92 | 438,227 |
| 2020-05-08 | $38.92 | $39.00 | $34.85 | $35.49 | $35.49 | 744,055 |
| 2020-05-07 | $37.32 | $38.70 | $36.36 | $38.29 | $38.29 | 218,067 |
| 2020-05-06 | $37.38 | $38.14 | $36.64 | $36.80 | $36.80 | 134,138 |
| 2020-05-05 | $36.33 | $38.18 | $35.90 | $36.99 | $36.99 | 187,039 |
| 2020-05-04 | $34.64 | $36.50 | $34.01 | $35.59 | $35.59 | 207,070 |
| 2020-05-01 | $36.21 | $36.60 | $34.74 | $35.10 | $35.10 | 462,754 |
| 2020-04-30 | $36.58 | $37.35 | $35.88 | $36.53 | $36.53 | 200,685 |
| 2020-04-29 | $37.76 | $38.40 | $36.10 | $36.56 | $36.56 | 356,773 |
| 2020-04-28 | $39.19 | $39.19 | $36.51 | $37.29 | $37.29 | 294,288 |
| 2020-04-27 | $38.75 | $40.00 | $38.29 | $38.29 | $38.29 | 179,465 |
| 2020-04-24 | $37.19 | $38.67 | $37.19 | $38.66 | $38.66 | 226,864 |
| 2020-04-23 | $38.12 | $38.99 | $37.19 | $37.38 | $37.38 | 336,500 |
| 2020-04-22 | $38.18 | $38.74 | $37.18 | $37.88 | $37.88 | 469,498 |
| 2020-04-21 | $39.05 | $40.00 | $36.66 | $37.84 | $37.84 | 625,712 |
| 2020-04-20 | $36.52 | $41.49 | $36.06 | $39.58 | $39.58 | 454,827 |
| 2020-04-17 | $36.91 | $37.00 | $35.35 | $36.65 | $36.65 | 659,475 |
| 2020-04-16 | $36.04 | $37.01 | $35.64 | $36.41 | $36.41 | 260,846 |
| 2020-04-15 | $36.36 | $37.50 | $35.67 | $35.83 | $35.83 | 389,138 |
| 2020-04-14 | $38.00 | $38.67 | $36.66 | $37.62 | $37.62 | 478,116 |
| 2020-04-13 | $38.00 | $38.00 | $36.11 | $37.65 | $37.65 | 310,487 |
| 2020-04-09 | $36.85 | $38.09 | $36.06 | $37.78 | $37.78 | 398,471 |
| 2020-04-08 | $36.40 | $36.80 | $35.26 | $36.45 | $36.45 | 456,686 |
| 2020-04-07 | $37.00 | $37.00 | $34.75 | $35.73 | $35.73 | 352,490 |
| 2020-04-06 | $34.81 | $37.40 | $34.10 | $36.17 | $36.17 | 194,521 |
| 2020-04-03 | $34.20 | $34.52 | $32.94 | $33.67 | $33.67 | 119,064 |
| 2020-04-02 | $34.12 | $35.22 | $33.23 | $34.33 | $34.33 | 259,016 |
| 2020-04-01 | $33.98 | $34.47 | $31.16 | $33.78 | $33.78 | 255,262 |
| 2020-03-31 | $35.68 | $35.88 | $32.00 | $35.47 | $35.47 | 362,922 |
| 2020-03-30 | $32.29 | $36.00 | $30.61 | $35.88 | $35.88 | 340,405 |
| 2020-03-27 | $31.68 | $32.79 | $31.00 | $32.29 | $32.29 | 292,044 |
| 2020-03-26 | $31.81 | $33.48 | $30.88 | $32.76 | $32.76 | 584,941 |
| 2020-03-25 | $31.70 | $32.61 | $30.00 | $31.68 | $31.68 | 440,687 |
| 2020-03-24 | $29.26 | $31.84 | $29.00 | $31.77 | $31.77 | 523,400 |
| 2020-03-23 | $26.68 | $28.37 | $25.44 | $28.26 | $28.26 | 488,683 |
| 2020-03-20 | $26.69 | $28.79 | $25.82 | $26.88 | $26.88 | 613,324 |
| 2020-03-19 | $24.33 | $27.53 | $22.30 | $26.31 | $26.31 | 768,510 |
| 2020-03-18 | $26.13 | $26.53 | $20.33 | $24.76 | $24.76 | 425,909 |
| 2020-03-17 | $24.30 | $28.52 | $23.38 | $27.58 | $27.58 | 594,772 |
| 2020-03-16 | $26.00 | $27.96 | $23.95 | $24.28 | $24.28 | 820,645 |
| 2020-03-13 | $30.20 | $30.45 | $26.78 | $28.97 | $28.97 | 696,529 |
| 2020-03-12 | $25.25 | $31.00 | $25.01 | $28.74 | $28.74 | 740,758 |
| 2020-03-11 | $34.41 | $35.00 | $31.22 | $32.26 | $32.26 | 657,732 |
| 2020-03-10 | $37.41 | $37.87 | $34.00 | $35.20 | $35.20 | 251,589 |
| 2020-03-09 | $35.70 | $36.79 | $32.00 | $36.41 | $36.41 | 595,298 |
| 2020-03-06 | $38.39 | $39.02 | $36.53 | $38.12 | $38.12 | 397,298 |
| 2020-03-05 | $38.33 | $39.57 | $38.02 | $39.05 | $39.05 | 312,484 |
| 2020-03-04 | $39.12 | $41.16 | $38.82 | $39.04 | $39.04 | 376,908 |
| 2020-03-03 | $41.00 | $41.34 | $37.03 | $38.55 | $38.55 | 714,638 |
| 2020-03-02 | $41.29 | $41.74 | $39.25 | $41.34 | $41.34 | 519,272 |
| 2020-02-28 | $38.71 | $41.00 | $36.74 | $40.93 | $40.93 | 584,610 |
| 2020-02-27 | $39.60 | $41.00 | $37.80 | $39.70 | $39.70 | 436,230 |
| 2020-02-26 | $40.55 | $43.00 | $40.26 | $40.45 | $40.45 | 217,668 |
| 2020-02-25 | $41.90 | $43.93 | $39.95 | $40.42 | $40.42 | 379,386 |
| 2020-02-24 | $43.63 | $43.76 | $40.88 | $41.48 | $41.48 | 322,781 |
| 2020-02-21 | $45.64 | $46.24 | $44.62 | $44.63 | $44.63 | 221,744 |
| 2020-02-20 | $47.10 | $47.54 | $45.84 | $46.44 | $46.44 | 301,741 |
| 2020-02-19 | $48.51 | $49.50 | $46.82 | $46.99 | $46.99 | 206,998 |
| 2020-02-18 | $48.00 | $49.00 | $47.41 | $48.25 | $48.25 | 303,765 |
| 2020-02-14 | $48.32 | $48.75 | $47.12 | $47.97 | $47.97 | 122,954 |
| 2020-02-13 | $48.21 | $48.66 | $46.76 | $48.26 | $48.26 | 259,715 |
| 2020-02-12 | $48.87 | $48.93 | $47.31 | $48.49 | $48.49 | 189,564 |
| 2020-02-11 | $48.98 | $49.54 | $47.78 | $48.45 | $48.45 | 182,312 |
| 2020-02-10 | $45.75 | $49.58 | $45.75 | $48.63 | $48.63 | 281,767 |
| 2020-02-07 | $45.41 | $45.85 | $44.72 | $45.75 | $45.75 | 222,326 |
| 2020-02-06 | $45.54 | $45.92 | $44.72 | $45.30 | $45.30 | 112,588 |
| 2020-02-05 | $46.93 | $46.93 | $44.89 | $45.44 | $45.44 | 175,111 |
| 2020-02-04 | $46.12 | $46.65 | $45.10 | $46.01 | $46.01 | 331,986 |
| 2020-02-03 | $44.64 | $46.95 | $44.31 | $45.83 | $45.83 | 219,270 |
| 2020-01-31 | $44.27 | $45.20 | $42.64 | $43.64 | $43.64 | 351,454 |
| 2020-01-30 | $47.20 | $47.26 | $44.00 | $44.27 | $44.27 | 451,627 |
| 2020-01-29 | $44.54 | $47.50 | $44.16 | $47.26 | $47.26 | 380,819 |
| 2020-01-28 | $44.04 | $44.88 | $42.66 | $43.54 | $43.54 | 351,759 |
| 2020-01-27 | $46.42 | $47.62 | $43.86 | $44.10 | $44.10 | 530,030 |
| 2020-01-24 | $45.37 | $49.22 | $45.02 | $47.42 | $47.42 | 485,706 |
| 2020-01-23 | $47.50 | $48.66 | $42.23 | $45.10 | $45.10 | 2,458,431 |
| 2020-01-22 | $47.03 | $52.75 | $46.94 | $49.80 | $49.80 | 1,357,383 |
| 2020-01-21 | $49.22 | $50.95 | $47.17 | $47.72 | $47.72 | 551,723 |
| 2020-01-17 | $44.28 | $49.29 | $43.88 | $49.12 | $49.12 | 561,046 |
| 2020-01-16 | $43.94 | $45.04 | $43.34 | $44.11 | $44.11 | 262,238 |
| 2020-01-15 | $43.58 | $44.10 | $40.86 | $43.97 | $43.97 | 408,018 |
| 2020-01-14 | $46.64 | $46.64 | $42.52 | $43.41 | $43.41 | 681,891 |
| 2020-01-13 | $45.33 | $47.45 | $35.81 | $46.68 | $46.68 | 1,256,644 |
| 2020-01-10 | $46.58 | $47.99 | $44.76 | $44.92 | $44.92 | 830,047 |
| 2020-01-09 | $46.24 | $47.85 | $45.84 | $46.21 | $46.21 | 412,813 |
| 2020-01-08 | $46.50 | $47.65 | $45.00 | $46.14 | $46.14 | 203,529 |
| 2020-01-07 | $44.81 | $46.98 | $44.09 | $46.50 | $46.50 | 247,976 |
| 2020-01-06 | $45.64 | $45.84 | $44.24 | $45.06 | $45.06 | 429,534 |
| 2020-01-03 | $47.00 | $47.60 | $45.24 | $45.86 | $45.86 | 262,015 |
| 2020-01-02 | $45.65 | $47.84 | $45.00 | $47.59 | $47.59 | 301,142 |
| 2019-12-31 | $44.90 | $45.59 | $44.58 | $45.46 | $45.46 | 278,139 |
| 2019-12-30 | $44.56 | $45.59 | $43.55 | $44.85 | $44.85 | 259,876 |
| 2019-12-27 | $45.00 | $45.19 | $44.34 | $44.65 | $44.65 | 221,912 |
| 2019-12-26 | $45.00 | $45.77 | $44.80 | $45.04 | $45.04 | 262,606 |
| 2019-12-24 | $45.00 | $45.31 | $44.45 | $45.00 | $45.00 | 405,543 |
| 2019-12-23 | $45.38 | $45.66 | $44.47 | $45.03 | $45.03 | 604,717 |
| 2019-12-20 | $45.00 | $45.77 | $44.28 | $45.26 | $45.26 | 626,753 |
| 2019-12-19 | $44.89 | $45.83 | $43.60 | $45.40 | $45.40 | 614,993 |
| 2019-12-18 | $43.16 | $45.22 | $42.15 | $44.41 | $44.41 | 386,757 |
| 2019-12-17 | $41.28 | $42.95 | $41.00 | $42.16 | $42.16 | 393,128 |
| 2019-12-16 | $42.40 | $42.80 | $40.89 | $41.21 | $41.21 | 218,442 |
| 2019-12-13 | $43.08 | $43.50 | $41.69 | $42.00 | $42.00 | 318,180 |
| 2019-12-12 | $42.43 | $44.38 | $42.00 | $42.86 | $42.86 | 386,202 |
| 2019-12-11 | $42.26 | $43.50 | $41.85 | $42.23 | $42.23 | 265,802 |
| 2019-12-10 | $39.20 | $42.63 | $39.00 | $42.20 | $42.20 | 953,456 |
| 2019-12-09 | $41.53 | $41.83 | $38.96 | $39.66 | $39.66 | 260,590 |
| 2019-12-06 | $42.14 | $42.61 | $40.66 | $41.83 | $41.83 | 343,341 |
| 2019-12-05 | $44.32 | $44.41 | $41.57 | $41.92 | $41.92 | 252,679 |
| 2019-12-04 | $43.14 | $44.27 | $42.28 | $44.09 | $44.09 | 231,110 |
| 2019-12-03 | $41.54 | $43.26 | $41.48 | $43.04 | $43.04 | 287,250 |
| 2019-12-02 | $43.65 | $43.95 | $41.49 | $42.01 | $42.01 | 245,190 |
| 2019-11-29 | $43.00 | $43.79 | $42.84 | $43.59 | $43.59 | 92,741 |
| 2019-11-27 | $41.35 | $43.78 | $41.35 | $42.95 | $42.95 | 368,220 |
| 2019-11-26 | $42.95 | $42.95 | $41.08 | $41.55 | $41.55 | 361,488 |
| 2019-11-25 | $43.00 | $45.58 | $42.60 | $43.01 | $43.01 | 1,159,134 |
| 2019-11-22 | $39.08 | $42.25 | $38.83 | $42.00 | $42.00 | 720,063 |
| 2019-11-21 | $38.81 | $38.87 | $37.80 | $38.29 | $38.29 | 191,454 |
| 2019-11-20 | $39.16 | $39.27 | $37.71 | $38.76 | $38.76 | 526,758 |
| 2019-11-19 | $37.38 | $38.30 | $36.82 | $38.29 | $38.29 | 566,214 |
| 2019-11-18 | $36.02 | $37.75 | $36.00 | $37.20 | $37.20 | 213,408 |
| 2019-11-15 | $36.07 | $36.47 | $35.25 | $36.14 | $36.14 | 173,727 |
| 2019-11-14 | $35.22 | $36.42 | $34.94 | $35.98 | $35.98 | 186,134 |
| 2019-11-13 | $35.42 | $35.74 | $34.61 | $35.19 | $35.19 | 224,572 |
| 2019-11-12 | $34.75 | $35.63 | $34.66 | $35.35 | $35.35 | 183,271 |
| 2019-11-11 | $34.24 | $35.34 | $34.00 | $34.75 | $34.75 | 364,249 |
| 2019-11-08 | $33.15 | $34.43 | $33.06 | $34.24 | $34.24 | 241,693 |
| 2019-11-07 | $34.33 | $35.56 | $33.13 | $33.20 | $33.20 | 406,298 |
| 2019-11-06 | $34.85 | $35.73 | $32.06 | $35.01 | $35.01 | 606,231 |
| 2019-11-05 | $35.80 | $36.89 | $35.15 | $36.19 | $36.19 | 421,058 |
| 2019-11-04 | $35.49 | $35.75 | $34.92 | $35.39 | $35.39 | 255,436 |
| 2019-11-01 | $34.78 | $35.19 | $34.46 | $35.01 | $35.01 | 287,507 |
| 2019-10-31 | $33.10 | $35.25 | $33.01 | $34.53 | $34.53 | 337,522 |
| 2019-10-30 | $32.65 | $33.45 | $32.16 | $33.10 | $33.10 | 313,443 |
| 2019-10-29 | $31.60 | $33.00 | $31.22 | $32.53 | $32.53 | 422,520 |
| 2019-10-28 | $31.05 | $32.89 | $30.86 | $31.55 | $31.55 | 379,031 |
| 2019-10-25 | $31.34 | $32.00 | $30.61 | $31.07 | $31.07 | 153,947 |
| 2019-10-24 | $30.25 | $31.43 | $30.03 | $31.22 | $31.22 | 307,342 |
| 2019-10-23 | $30.54 | $30.90 | $29.82 | $30.16 | $30.16 | 307,888 |
| 2019-10-22 | $30.63 | $31.27 | $30.22 | $30.51 | $30.51 | 234,383 |
| 2019-10-21 | $29.62 | $30.75 | $28.56 | $30.46 | $30.46 | 349,972 |
| 2019-10-18 | $30.21 | $30.21 | $29.34 | $29.62 | $29.62 | 159,170 |
| 2019-10-17 | $28.78 | $30.21 | $28.74 | $29.92 | $29.92 | 413,556 |
| 2019-10-16 | $28.18 | $28.99 | $27.92 | $28.70 | $28.70 | 214,662 |
| 2019-10-15 | $28.24 | $28.38 | $27.67 | $28.12 | $28.12 | 336,794 |
| 2019-10-14 | $27.30 | $28.45 | $26.93 | $28.00 | $28.00 | 304,483 |
| 2019-10-11 | $26.96 | $28.13 | $26.82 | $27.39 | $27.39 | 361,054 |
| 2019-10-10 | $26.27 | $27.16 | $25.68 | $26.80 | $26.80 | 565,974 |
| 2019-10-09 | $26.56 | $26.93 | $25.73 | $26.06 | $26.06 | 156,197 |
| 2019-10-08 | $26.39 | $26.96 | $25.67 | $26.48 | $26.48 | 283,237 |
| 2019-10-07 | $25.67 | $27.61 | $25.67 | $26.47 | $26.47 | 176,097 |
| 2019-10-04 | $25.14 | $25.90 | $24.00 | $25.59 | $25.59 | 220,965 |
| 2019-10-03 | $24.81 | $25.42 | $24.24 | $24.96 | $24.96 | 160,066 |
| 2019-10-02 | $25.00 | $25.16 | $24.56 | $24.84 | $24.84 | 116,507 |
| 2019-10-01 | $24.87 | $25.38 | $24.67 | $25.09 | $25.09 | 200,005 |
| 2019-09-30 | $27.44 | $27.64 | $23.76 | $24.80 | $24.80 | 648,074 |
| 2019-09-27 | $25.49 | $26.63 | $24.90 | $25.88 | $25.88 | 332,689 |
| 2019-09-26 | $27.00 | $27.30 | $25.26 | $25.49 | $25.49 | 286,084 |
| 2019-09-25 | $27.14 | $27.53 | $26.70 | $27.00 | $27.00 | 146,076 |
| 2019-09-24 | $27.30 | $27.32 | $26.73 | $27.15 | $27.15 | 259,567 |
| 2019-09-23 | $27.30 | $27.61 | $26.80 | $27.12 | $27.12 | 239,576 |
| 2019-09-20 | $26.34 | $27.56 | $26.31 | $27.44 | $27.44 | 247,271 |
| 2019-09-19 | $25.91 | $26.29 | $25.46 | $26.27 | $26.27 | 132,136 |
| 2019-09-18 | $25.47 | $25.90 | $25.00 | $25.84 | $25.84 | 138,847 |
| 2019-09-17 | $25.92 | $26.65 | $25.35 | $25.58 | $25.58 | 142,884 |
| 2019-09-16 | $25.42 | $25.98 | $25.20 | $25.83 | $25.83 | 174,144 |
| 2019-09-13 | $26.04 | $26.07 | $25.43 | $25.62 | $25.62 | 306,186 |
| 2019-09-12 | $26.37 | $26.57 | $25.45 | $26.04 | $26.04 | 232,622 |
| 2019-09-11 | $27.30 | $27.43 | $26.22 | $26.46 | $26.46 | 369,340 |
| 2019-09-10 | $28.88 | $28.94 | $26.21 | $26.98 | $26.98 | 511,032 |
| 2019-09-09 | $29.07 | $29.75 | $27.90 | $28.88 | $28.88 | 471,215 |
| 2019-09-06 | $28.75 | $29.53 | $28.39 | $29.08 | $29.08 | 751,709 |
| 2019-09-05 | $27.25 | $28.39 | $26.86 | $28.33 | $28.33 | 330,208 |
| 2019-09-04 | $25.79 | $27.20 | $25.40 | $26.85 | $26.85 | 407,385 |
| 2019-09-03 | $27.21 | $27.21 | $25.85 | $25.91 | $25.91 | 258,905 |
| 2019-08-30 | $26.50 | $28.35 | $26.18 | $26.64 | $26.64 | 370,817 |
| 2019-08-29 | $26.65 | $26.74 | $25.50 | $26.06 | $26.06 | 220,894 |
| 2019-08-28 | $25.40 | $26.95 | $24.81 | $26.50 | $26.50 | 228,517 |
| 2019-08-27 | $25.50 | $26.81 | $24.42 | $25.02 | $25.02 | 452,414 |
| 2019-08-26 | $25.11 | $25.31 | $24.24 | $24.87 | $24.87 | 111,987 |
| 2019-08-23 | $24.24 | $25.19 | $23.99 | $24.99 | $24.99 | 118,579 |
| 2019-08-22 | $25.00 | $25.32 | $24.06 | $24.70 | $24.70 | 164,208 |
| 2019-08-21 | $26.39 | $27.09 | $24.67 | $25.50 | $25.50 | 348,111 |
| 2019-08-20 | $25.17 | $26.22 | $25.06 | $26.15 | $26.15 | 133,022 |
| 2019-08-19 | $26.69 | $27.19 | $25.10 | $25.25 | $25.25 | 322,061 |
| 2019-08-16 | $25.10 | $27.16 | $25.10 | $26.39 | $26.39 | 373,692 |
| 2019-08-15 | $24.09 | $25.97 | $23.73 | $25.00 | $25.00 | 268,942 |
| 2019-08-14 | $23.05 | $24.14 | $23.02 | $24.12 | $24.12 | 103,380 |
| 2019-08-13 | $23.90 | $24.40 | $23.57 | $23.61 | $23.61 | 100,000 |
| 2019-08-12 | $24.62 | $24.75 | $23.94 | $24.09 | $24.09 | 83,327 |
| 2019-08-09 | $23.60 | $24.68 | $23.60 | $24.57 | $24.57 | 139,997 |
| 2019-08-08 | $23.85 | $24.16 | $23.52 | $23.74 | $23.74 | 105,849 |
| 2019-08-07 | $23.13 | $24.11 | $23.05 | $23.89 | $23.89 | 114,022 |
| 2019-08-06 | $23.12 | $23.61 | $22.59 | $23.35 | $23.35 | 216,954 |
| 2019-08-05 | $22.55 | $23.16 | $21.52 | $22.78 | $22.78 | 233,709 |
| 2019-08-02 | $23.25 | $23.42 | $22.63 | $23.40 | $23.40 | 121,659 |
| 2019-08-01 | $22.88 | $23.89 | $22.83 | $23.41 | $23.41 | 122,542 |
| 2019-07-31 | $23.15 | $23.48 | $22.54 | $22.85 | $22.85 | 123,282 |
| 2019-07-30 | $23.98 | $24.15 | $22.64 | $23.19 | $23.19 | 197,430 |
| 2019-07-29 | $24.25 | $24.26 | $23.40 | $24.16 | $24.16 | 108,308 |
| 2019-07-26 | $24.21 | $24.85 | $24.12 | $24.23 | $24.23 | 80,501 |
| 2019-07-25 | $24.30 | $24.47 | $23.97 | $24.25 | $24.25 | 97,439 |
| 2019-07-24 | $24.21 | $24.43 | $23.90 | $24.30 | $24.30 | 86,594 |
| 2019-07-23 | $24.33 | $24.58 | $23.78 | $24.31 | $24.31 | 117,013 |
| 2019-07-22 | $24.37 | $24.97 | $24.25 | $24.31 | $24.31 | 186,214 |
| 2019-07-19 | $24.60 | $24.97 | $23.90 | $24.29 | $24.29 | 391,908 |
| 2019-07-18 | $24.50 | $25.71 | $24.24 | $24.50 | $24.50 | 431,796 |
| 2019-07-17 | $24.03 | $24.37 | $23.64 | $24.00 | $24.00 | 294,298 |
| 2019-07-16 | $23.95 | $24.39 | $23.32 | $24.00 | $24.00 | 297,288 |
| 2019-07-15 | $23.92 | $24.46 | $23.54 | $23.88 | $23.88 | 417,579 |
| 2019-07-12 | $24.13 | $24.28 | $23.43 | $24.00 | $24.00 | 274,507 |
| 2019-07-11 | $24.20 | $24.71 | $23.33 | $24.07 | $24.07 | 362,967 |
| 2019-07-10 | $24.77 | $24.87 | $23.76 | $24.02 | $24.02 | 215,565 |
| 2019-07-09 | $24.31 | $25.50 | $24.31 | $24.75 | $24.75 | 310,113 |
| 2019-07-08 | $23.50 | $25.23 | $23.30 | $24.51 | $24.51 | 416,857 |
| 2019-07-05 | $23.29 | $23.82 | $22.98 | $23.60 | $23.60 | 279,799 |
| 2019-07-03 | $23.69 | $23.78 | $22.65 | $23.16 | $23.16 | 164,102 |
| 2019-07-02 | $22.97 | $23.90 | $22.78 | $23.54 | $23.54 | 817,012 |
| 2019-07-01 | $22.41 | $23.40 | $22.14 | $22.98 | $22.98 | 734,528 |
| 2019-06-28 | $22.10 | $22.41 | $21.39 | $22.00 | $22.00 | 322,738 |
| 2019-06-27 | $22.50 | $23.17 | $21.86 | $22.08 | $22.08 | 482,239 |
| 2019-06-26 | $22.42 | $22.79 | $21.73 | $22.49 | $22.49 | 387,590 |
| 2019-06-25 | $21.94 | $22.50 | $21.31 | $22.40 | $22.40 | 334,751 |
| 2019-06-24 | $21.61 | $22.68 | $21.36 | $21.99 | $21.99 | 541,087 |
| 2019-06-21 | $19.95 | $22.00 | $19.89 | $21.47 | $21.47 | 979,539 |
| 2019-06-20 | $19.31 | $20.48 | $19.00 | $20.05 | $20.05 | 2,113,145 |
| 2019-06-19 | $18.83 | $19.35 | $17.60 | $18.31 | $18.31 | 665,753 |
| 2019-06-18 | $20.46 | $20.60 | $19.78 | $20.17 | $20.17 | 308,457 |
| 2019-06-17 | $20.32 | $21.66 | $20.28 | $20.64 | $20.64 | 253,748 |
| 2019-06-14 | $20.52 | $20.96 | $20.28 | $20.50 | $20.50 | 86,640 |
| 2019-06-13 | $20.85 | $21.35 | $20.50 | $20.62 | $20.62 | 211,437 |
| 2019-06-12 | $20.82 | $20.91 | $20.46 | $20.75 | $20.75 | 59,188 |
| 2019-06-11 | $20.70 | $21.16 | $20.53 | $20.82 | $20.82 | 99,048 |
| 2019-06-10 | $20.96 | $21.16 | $20.25 | $20.68 | $20.68 | 89,554 |
| 2019-06-07 | $20.12 | $20.96 | $20.12 | $20.93 | $20.93 | 175,634 |
| 2019-06-06 | $19.56 | $20.84 | $19.33 | $19.99 | $19.99 | 209,210 |
| 2019-06-05 | $18.79 | $19.77 | $18.49 | $19.61 | $19.61 | 148,316 |
| 2019-06-04 | $19.42 | $19.50 | $18.93 | $19.08 | $19.08 | 206,985 |
| 2019-06-03 | $19.24 | $19.65 | $18.91 | $19.20 | $19.20 | 139,566 |
| 2019-05-31 | $18.64 | $19.06 | $18.21 | $19.01 | $19.01 | 110,547 |
| 2019-05-30 | $18.32 | $19.63 | $18.32 | $18.78 | $18.78 | 269,151 |
| 2019-05-29 | $17.52 | $19.40 | $17.25 | $18.24 | $18.24 | 241,738 |
| 2019-05-28 | $17.84 | $18.74 | $17.23 | $17.53 | $17.53 | 76,450 |
| 2019-05-24 | $18.13 | $18.17 | $17.53 | $17.64 | $17.64 | 63,161 |
| 2019-05-23 | $17.44 | $17.90 | $16.80 | $17.68 | $17.68 | 121,465 |
| 2019-05-22 | $18.20 | $18.42 | $17.52 | $17.66 | $17.66 | 80,742 |
| 2019-05-21 | $18.67 | $18.70 | $18.17 | $18.27 | $18.27 | 64,238 |
| 2019-05-20 | $17.92 | $19.06 | $17.81 | $18.44 | $18.44 | 100,077 |
| 2019-05-17 | $17.78 | $18.16 | $17.52 | $18.02 | $18.02 | 185,434 |
| 2019-05-16 | $18.38 | $18.60 | $17.77 | $18.00 | $18.00 | 116,247 |
| 2019-05-15 | $18.20 | $19.10 | $17.74 | $18.14 | $18.14 | 131,083 |
| 2019-05-14 | $17.55 | $18.64 | $17.55 | $18.59 | $18.59 | 182,487 |
| 2019-05-13 | $17.78 | $17.97 | $17.16 | $17.73 | $17.73 | 81,397 |
| 2019-05-10 | $17.98 | $18.64 | $17.98 | $18.18 | $18.18 | 82,996 |
| 2019-05-09 | $18.47 | $18.84 | $18.03 | $18.15 | $18.15 | 99,983 |
| 2019-05-08 | $18.11 | $19.16 | $18.11 | $18.69 | $18.69 | 139,806 |
| 2019-05-07 | $18.80 | $19.14 | $18.00 | $18.19 | $18.19 | 98,087 |
| 2019-05-06 | $19.05 | $19.64 | $18.90 | $19.11 | $19.11 | 169,498 |
| 2019-05-03 | $18.96 | $19.30 | $17.61 | $19.24 | $19.24 | 306,805 |
| 2019-05-02 | $18.68 | $18.96 | $18.54 | $18.80 | $18.80 | 489,321 |
| 2019-05-01 | $19.15 | $19.15 | $18.70 | $18.78 | $18.78 | 131,809 |
| 2019-04-30 | $18.20 | $19.30 | $18.17 | $19.06 | $19.06 | 204,469 |
| 2019-04-29 | $17.20 | $18.50 | $17.16 | $18.28 | $18.28 | 286,156 |
| 2019-04-26 | $16.96 | $17.20 | $16.47 | $17.11 | $17.11 | 399,397 |
| 2019-04-25 | $16.87 | $17.54 | $16.72 | $16.96 | $16.96 | 147,032 |
| 2019-04-24 | $16.85 | $17.19 | $16.58 | $16.86 | $16.86 | 465,848 |
| 2019-04-23 | $16.55 | $17.12 | $16.22 | $16.80 | $16.80 | 250,391 |
| 2019-04-22 | $15.91 | $17.05 | $15.52 | $16.51 | $16.51 | 438,361 |
| 2019-04-18 | $15.58 | $16.19 | $15.17 | $16.05 | $16.05 | 142,695 |
| 2019-04-17 | $15.93 | $15.93 | $15.08 | $15.50 | $15.50 | 88,906 |
| 2019-04-16 | $15.28 | $16.00 | $15.00 | $15.89 | $15.89 | 145,151 |
| 2019-04-15 | $15.20 | $15.44 | $14.68 | $15.19 | $15.19 | 145,011 |
| 2019-04-12 | $15.13 | $15.19 | $14.90 | $15.00 | $15.00 | 76,512 |
| 2019-04-11 | $15.67 | $15.72 | $15.20 | $15.20 | $15.20 | 38,147 |
| 2019-04-10 | $15.62 | $15.87 | $15.55 | $15.74 | $15.74 | 29,469 |
| 2019-04-09 | $15.79 | $15.85 | $15.56 | $15.66 | $15.66 | 36,380 |
| 2019-04-08 | $15.92 | $16.08 | $15.33 | $15.84 | $15.84 | 58,527 |
| 2019-04-05 | $15.35 | $16.10 | $15.35 | $15.97 | $15.97 | 74,031 |
| 2019-04-04 | $15.01 | $15.40 | $14.65 | $15.34 | $15.34 | 93,066 |
| 2019-04-03 | $15.71 | $15.94 | $14.92 | $15.04 | $15.04 | 173,888 |
| 2019-04-02 | $16.05 | $16.29 | $15.50 | $15.65 | $15.65 | 175,152 |
| 2019-04-01 | $16.32 | $16.32 | $16.00 | $16.13 | $16.13 | 101,710 |
| 2019-03-29 | $15.81 | $16.42 | $15.53 | $16.18 | $16.18 | 131,672 |
| 2019-03-28 | $15.41 | $15.68 | $14.99 | $15.48 | $15.48 | 93,755 |
| 2019-03-27 | $15.43 | $15.43 | $14.88 | $15.23 | $15.23 | 75,704 |
| 2019-03-26 | $15.15 | $15.75 | $15.15 | $15.46 | $15.46 | 90,273 |
| 2019-03-25 | $14.73 | $15.26 | $14.44 | $15.03 | $15.03 | 110,999 |
| 2019-03-22 | $15.20 | $15.27 | $14.54 | $14.75 | $14.75 | 121,206 |
| 2019-03-21 | $15.32 | $15.65 | $15.05 | $15.19 | $15.19 | 70,779 |
| 2019-03-20 | $15.10 | $15.55 | $15.10 | $15.46 | $15.46 | 104,636 |
| 2019-03-19 | $15.74 | $16.00 | $14.90 | $15.25 | $15.25 | 102,973 |
| 2019-03-18 | $15.36 | $15.98 | $15.28 | $15.53 | $15.53 | 96,078 |
| 2019-03-15 | $15.79 | $15.82 | $15.16 | $15.33 | $15.33 | 108,575 |
| 2019-03-14 | $16.74 | $16.85 | $15.62 | $15.75 | $15.75 | 137,389 |
| 2019-03-13 | $16.65 | $17.15 | $16.50 | $16.74 | $16.74 | 154,960 |
| 2019-03-12 | $16.99 | $17.30 | $16.54 | $16.65 | $16.65 | 143,555 |
| 2019-03-11 | $15.93 | $17.23 | $15.81 | $16.72 | $16.72 | 299,196 |
| 2019-03-08 | $15.44 | $15.99 | $15.41 | $15.85 | $15.85 | 85,836 |
| 2019-03-07 | $14.72 | $15.99 | $14.40 | $15.81 | $15.81 | 231,642 |
| 2019-03-06 | $14.69 | $14.92 | $14.05 | $14.26 | $14.26 | 108,609 |
| 2019-03-05 | $15.00 | $15.10 | $14.70 | $14.70 | $14.70 | 66,237 |
| 2019-03-04 | $14.89 | $15.18 | $14.51 | $15.01 | $15.01 | 77,860 |
| 2019-03-01 | $15.13 | $15.17 | $14.82 | $14.88 | $14.88 | 94,725 |
| 2019-02-28 | $15.20 | $15.24 | $14.92 | $15.12 | $15.12 | 28,143 |
| 2019-02-27 | $15.00 | $15.25 | $15.00 | $15.19 | $15.19 | 23,434 |
| 2019-02-26 | $14.98 | $15.48 | $14.60 | $15.21 | $15.21 | 71,488 |
| 2019-02-25 | $14.93 | $15.28 | $14.78 | $14.97 | $14.97 | 133,144 |
| 2019-02-22 | $15.00 | $15.41 | $14.72 | $14.94 | $14.94 | 85,353 |
| 2019-02-21 | $15.05 | $15.45 | $14.64 | $15.06 | $15.06 | 79,266 |
| 2019-02-20 | $15.51 | $15.62 | $15.06 | $15.06 | $15.06 | 56,443 |
| 2019-02-19 | $15.71 | $15.96 | $15.20 | $15.48 | $15.48 | 117,318 |
| 2019-02-15 | $15.49 | $15.75 | $15.34 | $15.71 | $15.71 | 27,529 |
| 2019-02-14 | $16.00 | $16.00 | $15.41 | $15.51 | $15.51 | 41,459 |
| 2019-02-13 | $15.55 | $15.97 | $15.38 | $15.75 | $15.75 | 103,828 |
| 2019-02-12 | $15.68 | $15.90 | $15.34 | $15.45 | $15.45 | 36,981 |
| 2019-02-11 | $15.60 | $15.90 | $15.19 | $15.57 | $15.57 | 45,158 |
| 2019-02-08 | $15.43 | $15.76 | $15.23 | $15.56 | $15.56 | 48,419 |
| 2019-02-07 | $15.48 | $15.75 | $15.01 | $15.60 | $15.60 | 34,376 |
| 2019-02-06 | $15.75 | $16.02 | $15.50 | $15.57 | $15.57 | 66,184 |
| 2019-02-05 | $15.75 | $16.02 | $15.64 | $15.85 | $15.85 | 51,454 |
| 2019-02-04 | $15.99 | $16.00 | $15.65 | $15.70 | $15.70 | 30,002 |
| 2019-02-01 | $16.08 | $16.08 | $15.65 | $15.82 | $15.82 | 40,191 |
| 2019-01-31 | $15.59 | $16.10 | $15.34 | $15.93 | $15.93 | 386,471 |
| 2019-01-30 | $15.05 | $15.63 | $14.86 | $15.48 | $15.48 | 99,155 |
| 2019-01-29 | $15.52 | $15.54 | $14.61 | $15.08 | $15.08 | 98,932 |
| 2019-01-28 | $15.84 | $15.84 | $15.38 | $15.44 | $15.44 | 33,321 |
| 2019-01-25 | $15.85 | $15.85 | $15.63 | $15.84 | $15.84 | 38,222 |
| 2019-01-24 | $15.62 | $15.90 | $15.62 | $15.81 | $15.81 | 72,703 |
| 2019-01-23 | $15.75 | $15.92 | $15.67 | $15.79 | $15.79 | 66,591 |
| 2019-01-22 | $15.83 | $16.11 | $15.55 | $15.79 | $15.79 | 86,446 |
| 2019-01-18 | $16.25 | $16.70 | $15.82 | $15.90 | $15.90 | 153,174 |
| 2019-01-17 | $16.12 | $16.36 | $15.85 | $16.13 | $16.13 | 73,671 |
| 2019-01-16 | $16.22 | $16.45 | $15.92 | $16.29 | $16.29 | 1,179,478 |
| 2019-01-15 | $16.00 | $16.29 | $15.71 | $16.16 | $16.16 | 111,634 |
| 2019-01-14 | $16.00 | $16.45 | $15.80 | $15.93 | $15.93 | 220,757 |
| 2019-01-11 | $15.65 | $15.93 | $15.60 | $15.87 | $15.87 | 109,242 |
| 2019-01-10 | $15.60 | $15.93 | $15.42 | $15.80 | $15.80 | 105,156 |
| 2019-01-09 | $15.70 | $15.85 | $15.14 | $15.57 | $15.57 | 146,683 |
| 2019-01-08 | $15.95 | $15.95 | $14.96 | $15.53 | $15.53 | 156,602 |
| 2019-01-07 | $15.08 | $15.61 | $14.95 | $15.50 | $15.50 | 191,648 |
| 2019-01-04 | $14.36 | $15.23 | $14.21 | $14.92 | $14.92 | 127,075 |
| 2019-01-03 | $14.75 | $14.88 | $13.96 | $14.02 | $14.02 | 102,596 |
| 2019-01-02 | $15.00 | $15.00 | $14.30 | $14.69 | $14.69 | 208,766 |
| 2018-12-31 | $14.00 | $14.79 | $13.82 | $14.68 | $14.68 | 215,993 |
| 2018-12-28 | $12.07 | $13.73 | $12.07 | $13.65 | $13.65 | 187,079 |
| 2018-12-27 | $11.50 | $12.10 | $11.33 | $11.70 | $11.70 | 112,519 |
| 2018-12-26 | $10.99 | $12.05 | $10.99 | $11.99 | $11.99 | 66,057 |
| 2018-12-24 | $10.95 | $11.30 | $10.72 | $11.08 | $11.08 | 32,476 |
| 2018-12-21 | $11.30 | $11.40 | $10.73 | $10.95 | $10.95 | 227,469 |
| 2018-12-20 | $11.55 | $11.90 | $11.00 | $11.32 | $11.32 | 157,252 |
| 2018-12-19 | $12.80 | $13.03 | $11.47 | $11.70 | $11.70 | 281,699 |
| 2018-12-18 | $12.95 | $12.95 | $12.65 | $12.80 | $12.80 | 420,241 |
| 2018-12-17 | $13.92 | $13.92 | $12.47 | $12.77 | $12.77 | 269,677 |
| 2018-12-14 | $14.67 | $14.67 | $14.06 | $14.10 | $14.10 | 182,479 |
| 2018-12-13 | $15.00 | $15.15 | $14.66 | $14.93 | $14.93 | 98,876 |
| 2018-12-12 | $14.63 | $15.37 | $14.59 | $15.00 | $15.00 | 204,526 |
| 2018-12-11 | $14.00 | $14.67 | $13.78 | $14.46 | $14.46 | 121,103 |
| 2018-12-10 | $13.25 | $13.92 | $12.92 | $13.88 | $13.88 | 192,109 |
| 2018-12-07 | $13.19 | $13.44 | $13.01 | $13.14 | $13.14 | 117,323 |
| 2018-12-06 | $12.80 | $13.29 | $12.76 | $13.13 | $13.13 | 122,882 |
| 2018-12-04 | $13.01 | $13.17 | $12.52 | $12.81 | $12.81 | 58,891 |
| 2018-12-03 | $13.25 | $13.67 | $12.67 | $12.82 | $12.82 | 131,589 |
| 2018-11-30 | $13.04 | $13.43 | $12.74 | $12.87 | $12.87 | 106,339 |
| 2018-11-29 | $13.50 | $14.00 | $12.93 | $13.01 | $13.01 | 238,613 |
| 2018-11-28 | $12.00 | $13.67 | $12.00 | $13.50 | $13.50 | 421,832 |
| 2018-11-27 | $12.60 | $13.80 | $11.87 | $12.00 | $12.00 | 324,824 |
| 2018-11-26 | $11.57 | $11.82 | $11.48 | $11.48 | $11.48 | 35,876 |
| 2018-11-23 | $11.74 | $11.85 | $11.53 | $11.55 | $11.55 | 25,000 |
| 2018-11-21 | $11.99 | $12.10 | $11.67 | $11.85 | $11.85 | 26,565 |
| 2018-11-20 | $12.36 | $12.38 | $11.85 | $12.00 | $12.00 | 59,913 |
| 2018-11-19 | $12.79 | $12.97 | $12.43 | $12.60 | $12.60 | 64,280 |
| 2018-11-16 | $12.75 | $12.96 | $12.27 | $12.82 | $12.82 | 31,810 |
| 2018-11-15 | $12.57 | $13.16 | $12.25 | $12.89 | $12.89 | 59,490 |
| 2018-11-14 | $13.51 | $13.64 | $12.54 | $12.79 | $12.79 | 82,610 |
| 2018-11-13 | $13.36 | $13.40 | $13.02 | $13.06 | $13.06 | 49,055 |
| 2018-11-12 | $13.80 | $14.31 | $13.01 | $13.42 | $13.42 | 44,543 |
| 2018-11-09 | $13.93 | $14.19 | $13.60 | $13.81 | $13.81 | 63,366 |
| 2018-11-08 | $14.09 | $14.39 | $13.50 | $14.17 | $14.17 | 73,359 |
| 2018-11-07 | $14.61 | $15.73 | $13.96 | $14.10 | $14.10 | 207,571 |
| 2018-11-06 | $13.98 | $14.33 | $13.87 | $14.08 | $14.08 | 757,121 |
| 2018-11-05 | $13.61 | $13.95 | $13.37 | $13.85 | $13.85 | 50,168 |
| 2018-11-02 | $12.85 | $13.89 | $12.85 | $13.70 | $13.70 | 70,422 |
| 2018-11-01 | $12.95 | $13.00 | $12.62 | $12.85 | $12.85 | 96,384 |
| 2018-10-31 | $12.70 | $13.03 | $12.47 | $12.77 | $12.77 | 88,890 |
| 2018-10-30 | $12.44 | $12.83 | $12.17 | $12.51 | $12.51 | 46,747 |
| 2018-10-29 | $13.00 | $13.29 | $12.17 | $12.49 | $12.49 | 88,691 |
| 2018-10-26 | $12.54 | $13.06 | $12.54 | $13.02 | $13.02 | 44,534 |
| 2018-10-25 | $12.71 | $13.55 | $12.54 | $12.63 | $12.63 | 58,169 |
| 2018-10-24 | $13.03 | $13.44 | $12.36 | $12.54 | $12.54 | 116,161 |
| 2018-10-23 | $12.36 | $13.39 | $12.30 | $12.85 | $12.85 | 132,991 |
| 2018-10-22 | $12.80 | $12.85 | $12.07 | $12.55 | $12.55 | 66,142 |
| 2018-10-19 | $13.37 | $13.59 | $12.62 | $12.75 | $12.75 | 48,341 |
| 2018-10-18 | $13.39 | $13.49 | $13.00 | $13.22 | $13.22 | 50,691 |
| 2018-10-17 | $13.87 | $13.87 | $13.10 | $13.49 | $13.49 | 39,611 |
| 2018-10-16 | $13.47 | $14.07 | $13.34 | $13.84 | $13.84 | 44,239 |
| 2018-10-15 | $13.24 | $13.74 | $13.22 | $13.42 | $13.42 | 57,659 |
| 2018-10-12 | $12.86 | $13.27 | $12.66 | $13.24 | $13.24 | 68,435 |
| 2018-10-11 | $12.94 | $12.94 | $10.95 | $12.58 | $12.58 | 306,651 |
| 2018-10-10 | $13.48 | $13.63 | $13.00 | $13.00 | $13.00 | 127,276 |
| 2018-10-09 | $13.15 | $13.77 | $13.13 | $13.68 | $13.68 | 60,656 |
| 2018-10-08 | $13.66 | $13.80 | $13.10 | $13.27 | $13.27 | 49,641 |
| 2018-10-05 | $14.46 | $14.51 | $13.24 | $13.81 | $13.81 | 79,600 |
| 2018-10-04 | $14.77 | $14.94 | $14.10 | $14.34 | $14.34 | 115,945 |
| 2018-10-03 | $14.97 | $15.08 | $14.55 | $14.95 | $14.95 | 68,999 |
| 2018-10-02 | $15.37 | $15.40 | $14.90 | $14.97 | $14.97 | 88,438 |
| 2018-10-01 | $15.73 | $15.73 | $15.01 | $15.44 | $15.44 | 92,458 |
| 2018-09-28 | $15.69 | $15.89 | $15.50 | $15.70 | $15.70 | 57,597 |
| 2018-09-27 | $15.90 | $16.02 | $15.68 | $15.79 | $15.79 | 43,820 |
| 2018-09-26 | $16.21 | $16.25 | $15.52 | $16.04 | $16.04 | 142,937 |
| 2018-09-25 | $15.72 | $16.33 | $15.00 | $16.04 | $16.04 | 111,023 |
| 2018-09-24 | $16.50 | $16.55 | $15.66 | $15.67 | $15.67 | 124,628 |
| 2018-09-21 | $16.70 | $16.86 | $16.26 | $16.55 | $16.55 | 156,062 |
| 2018-09-20 | $15.41 | $16.88 | $15.33 | $16.61 | $16.61 | 178,218 |
| 2018-09-19 | $14.50 | $15.51 | $14.48 | $15.33 | $15.33 | 146,119 |
| 2018-09-18 | $14.46 | $14.86 | $14.25 | $14.48 | $14.48 | 159,407 |
| 2018-09-17 | $14.81 | $14.86 | $14.09 | $14.35 | $14.35 | 210,097 |
| 2018-09-14 | $14.30 | $14.82 | $14.29 | $14.66 | $14.66 | 97,223 |
| 2018-09-13 | $14.34 | $14.48 | $14.10 | $14.34 | $14.34 | 195,264 |
| 2018-09-12 | $15.14 | $15.59 | $14.08 | $14.39 | $14.39 | 130,538 |
| 2018-09-11 | $14.68 | $15.29 | $14.28 | $15.24 | $15.24 | 152,593 |
| 2018-09-10 | $14.50 | $14.64 | $13.86 | $14.54 | $14.54 | 114,101 |
| 2018-09-07 | $13.69 | $14.58 | $13.69 | $14.43 | $14.43 | 214,991 |
| 2018-09-06 | $13.69 | $13.95 | $13.34 | $13.81 | $13.81 | 63,977 |
| 2018-09-05 | $13.39 | $13.97 | $13.36 | $13.80 | $13.80 | 93,793 |
| 2018-09-04 | $13.98 | $13.98 | $13.40 | $13.49 | $13.49 | 68,359 |
| 2018-08-31 | $14.16 | $14.38 | $14.01 | $14.05 | $14.05 | 57,836 |
| 2018-08-30 | $14.24 | $14.50 | $13.99 | $14.16 | $14.16 | 81,370 |
| 2018-08-29 | $14.21 | $14.30 | $14.00 | $14.25 | $14.25 | 57,645 |
| 2018-08-28 | $14.00 | $14.15 | $13.75 | $14.10 | $14.10 | 27,587 |
| 2018-08-27 | $13.83 | $14.08 | $13.76 | $13.97 | $13.97 | 36,203 |
| 2018-08-24 | $13.86 | $14.02 | $13.67 | $13.79 | $13.79 | 92,205 |
| 2018-08-23 | $13.98 | $14.00 | $13.68 | $13.90 | $13.90 | 51,616 |
| 2018-08-22 | $14.19 | $14.34 | $13.60 | $13.89 | $13.89 | 74,784 |
| 2018-08-21 | $13.60 | $14.18 | $13.56 | $14.11 | $14.11 | 100,392 |
| 2018-08-20 | $14.10 | $14.10 | $13.60 | $13.67 | $13.67 | 42,140 |
| 2018-08-17 | $14.03 | $14.24 | $13.93 | $14.18 | $14.18 | 80,307 |
| 2018-08-16 | $14.16 | $14.19 | $13.89 | $14.14 | $14.14 | 59,621 |
| 2018-08-15 | $14.10 | $14.11 | $13.77 | $14.00 | $14.00 | 46,354 |
| 2018-08-14 | $14.37 | $14.40 | $14.15 | $14.17 | $14.17 | 100,009 |
| 2018-08-13 | $14.26 | $14.68 | $14.00 | $14.24 | $14.24 | 102,816 |
| 2018-08-10 | $14.40 | $14.50 | $14.09 | $14.17 | $14.17 | 53,770 |
| 2018-08-09 | $14.43 | $14.88 | $14.22 | $14.50 | $14.50 | 76,719 |
| 2018-08-08 | $14.65 | $14.68 | $14.16 | $14.32 | $14.32 | 158,699 |
| 2018-08-07 | $14.20 | $14.79 | $14.10 | $14.60 | $14.60 | 119,205 |
| 2018-08-06 | $13.46 | $14.14 | $13.46 | $14.07 | $14.07 | 84,007 |
| 2018-08-03 | $13.39 | $13.89 | $13.18 | $13.46 | $13.46 | 147,360 |
| 2018-08-02 | $13.16 | $14.25 | $12.49 | $13.39 | $13.39 | 310,508 |
| 2018-08-01 | $12.44 | $12.70 | $12.35 | $12.40 | $12.40 | 57,410 |
| 2018-07-31 | $12.32 | $12.68 | $12.25 | $12.39 | $12.39 | 67,122 |
| 2018-07-30 | $12.51 | $12.51 | $12.15 | $12.21 | $12.21 | 78,747 |
| 2018-07-27 | $12.83 | $13.01 | $12.25 | $12.46 | $12.46 | 77,610 |
| 2018-07-26 | $12.56 | $13.09 | $12.56 | $12.78 | $12.78 | 103,954 |
| 2018-07-25 | $12.77 | $13.35 | $12.70 | $12.72 | $12.72 | 47,582 |
| 2018-07-24 | $13.05 | $13.42 | $12.75 | $12.82 | $12.82 | 104,385 |
| 2018-07-23 | $13.25 | $13.25 | $12.54 | $13.08 | $13.08 | 239,122 |
| 2018-07-20 | $13.95 | $14.16 | $13.15 | $13.19 | $13.19 | 133,512 |
| 2018-07-19 | $14.28 | $14.42 | $13.75 | $13.95 | $13.95 | 101,469 |
| 2018-07-18 | $14.64 | $14.77 | $14.26 | $14.30 | $14.30 | 137,660 |
| 2018-07-17 | $14.62 | $14.92 | $14.62 | $14.73 | $14.73 | 108,328 |
| 2018-07-16 | $15.02 | $15.07 | $14.60 | $14.73 | $14.73 | 65,355 |
| 2018-07-13 | $14.80 | $15.13 | $14.80 | $14.93 | $14.93 | 39,001 |
| 2018-07-12 | $14.91 | $15.25 | $14.87 | $14.91 | $14.91 | 68,441 |
| 2018-07-11 | $14.76 | $14.95 | $14.62 | $14.86 | $14.86 | 71,359 |
| 2018-07-10 | $15.05 | $15.29 | $14.79 | $14.88 | $14.88 | 139,429 |
| 2018-07-09 | $15.05 | $15.34 | $14.51 | $15.09 | $15.09 | 60,680 |
| 2018-07-06 | $15.39 | $15.70 | $14.85 | $15.05 | $15.05 | 227,100 |
| 2018-07-05 | $15.44 | $15.77 | $15.06 | $15.34 | $15.34 | 57,639 |
| 2018-07-03 | $15.03 | $15.58 | $14.75 | $15.30 | $15.30 | 35,143 |
| 2018-07-02 | $14.64 | $15.35 | $14.47 | $15.04 | $15.04 | 58,458 |
| 2018-06-29 | $14.64 | $15.01 | $14.43 | $14.78 | $14.78 | 82,986 |
| 2018-06-28 | $14.40 | $14.76 | $14.24 | $14.61 | $14.61 | 61,325 |
| 2018-06-27 | $15.31 | $15.74 | $14.50 | $14.51 | $14.51 | 113,245 |
| 2018-06-26 | $15.25 | $15.73 | $14.88 | $15.36 | $15.36 | 127,675 |
| 2018-06-25 | $15.90 | $16.12 | $14.90 | $14.94 | $14.94 | 235,283 |
| 2018-06-22 | $16.25 | $16.40 | $15.90 | $16.05 | $16.05 | 124,342 |
| 2018-06-21 | $16.46 | $16.55 | $15.91 | $16.11 | $16.11 | 156,985 |
| 2018-06-20 | $17.22 | $17.45 | $16.35 | $16.56 | $16.56 | 167,571 |
| 2018-06-19 | $16.45 | $17.17 | $15.95 | $17.06 | $17.06 | 325,421 |
| 2018-06-18 | $16.82 | $17.13 | $16.45 | $16.45 | $16.45 | 100,355 |
| 2018-06-15 | $16.50 | $17.12 | $16.45 | $16.82 | $16.82 | 87,120 |
| 2018-06-14 | $17.13 | $17.45 | $16.52 | $16.52 | $16.52 | 245,005 |
| 2018-06-13 | $17.32 | $17.78 | $16.84 | $17.00 | $17.00 | 126,475 |
| 2018-06-12 | $17.70 | $17.83 | $17.11 | $17.20 | $17.20 | 127,783 |
| 2018-06-11 | $17.71 | $17.83 | $16.57 | $17.60 | $17.60 | 248,220 |
| 2018-06-08 | $16.35 | $18.48 | $16.19 | $17.89 | $17.89 | 555,978 |
| 2018-06-07 | $16.30 | $16.74 | $15.75 | $16.37 | $16.37 | 1,363,085 |
| 2018-06-06 | $18.35 | $18.50 | $16.62 | $16.88 | $16.88 | 417,730 |
| 2018-06-05 | $19.45 | $19.70 | $18.55 | $18.97 | $18.97 | 241,611 |
| 2018-06-04 | $20.01 | $20.45 | $16.77 | $19.19 | $19.19 | 818,017 |
| 2018-06-01 | $21.00 | $29.00 | $20.88 | $21.86 | $21.86 | 566,053 |
| 2018-05-31 | $22.13 | $23.60 | $20.59 | $20.60 | $20.60 | 487,343 |
| 2018-05-30 | $20.20 | $22.07 | $20.00 | $21.60 | $21.60 | 712,222 |
| 2018-05-29 | $21.16 | $21.40 | $19.63 | $20.18 | $20.18 | 190,865 |
| 2018-05-25 | $17.74 | $20.45 | $17.70 | $20.27 | $20.27 | 296,926 |
| 2018-05-24 | $18.01 | $18.25 | $17.70 | $17.91 | $17.91 | 393,177 |
| 2018-05-23 | $18.00 | $18.97 | $17.71 | $17.80 | $17.80 | 283,534 |
| 2018-05-22 | $17.70 | $18.29 | $17.70 | $17.90 | $17.90 | 176,822 |
| 2018-05-21 | $17.27 | $17.97 | $17.01 | $17.70 | $17.70 | 83,297 |
| 2018-05-18 | $17.48 | $17.66 | $16.96 | $17.01 | $17.01 | 37,065 |
| 2018-05-17 | $16.57 | $17.87 | $16.57 | $17.34 | $17.34 | 277,513 |
| 2018-05-16 | $16.99 | $17.58 | $15.76 | $16.42 | $16.42 | 135,093 |
| 2018-05-15 | $16.00 | $17.44 | $15.90 | $16.57 | $16.57 | 178,832 |
| 2018-05-14 | $16.12 | $16.49 | $15.59 | $15.84 | $15.84 | 80,244 |
| 2018-05-11 | $14.80 | $16.00 | $14.54 | $15.83 | $15.83 | 28,340 |
| 2018-05-10 | $14.30 | $14.69 | $14.27 | $14.54 | $14.54 | 39,053 |
| 2018-05-09 | $14.65 | $14.65 | $14.37 | $14.50 | $14.50 | 11,454 |
| 2018-05-08 | $15.01 | $15.02 | $14.33 | $14.40 | $14.40 | 29,950 |
| 2018-05-07 | $16.09 | $16.10 | $14.46 | $14.91 | $14.91 | 60,530 |
| 2018-05-04 | $15.98 | $16.35 | $15.79 | $15.98 | $15.98 | 122,526 |
| 2018-05-03 | $15.99 | $16.15 | $15.89 | $15.90 | $15.90 | 21,458 |
| 2018-05-02 | $15.70 | $16.11 | $15.70 | $15.90 | $15.90 | 21,515 |
| 2018-05-01 | $15.70 | $16.30 | $15.67 | $15.90 | $15.90 | 28,118 |
| 2018-04-30 | $16.00 | $16.20 | $15.57 | $15.70 | $15.70 | 36,286 |
| 2018-04-27 | $15.33 | $18.00 | $15.33 | $16.07 | $16.07 | 137,361 |
| 2018-04-26 | $13.28 | $15.25 | $13.15 | $15.25 | $15.25 | 83,152 |
| 2018-04-25 | $12.50 | $13.35 | $12.33 | $13.14 | $13.14 | 77,774 |
| 2018-04-24 | $12.58 | $13.23 | $12.18 | $12.36 | $12.36 | 115,130 |
| 2018-04-23 | $11.95 | $12.25 | $11.92 | $12.14 | $12.14 | 19,304 |
| 2018-04-20 | $11.93 | $12.13 | $11.93 | $11.98 | $11.98 | 4,726 |
| 2018-04-19 | $12.47 | $12.67 | $11.98 | $12.02 | $12.02 | 40,137 |
| 2018-04-18 | $12.50 | $12.50 | $12.36 | $12.45 | $12.45 | 13,425 |
| 2018-04-17 | $12.12 | $12.73 | $12.03 | $12.50 | $12.50 | 75,089 |
| 2018-04-16 | $12.07 | $12.15 | $11.90 | $12.05 | $12.05 | 8,353 |
| 2018-04-13 | $11.75 | $12.35 | $11.75 | $12.15 | $12.15 | 21,705 |
| 2018-04-12 | $12.50 | $12.63 | $11.72 | $11.84 | $11.84 | 76,738 |
| 2018-04-11 | $11.82 | $12.50 | $11.82 | $12.48 | $12.48 | 61,283 |
| 2018-04-10 | $11.57 | $11.95 | $11.57 | $11.91 | $11.91 | 7,781 |
| 2018-04-09 | $11.44 | $11.91 | $11.44 | $11.45 | $11.45 | 4,151 |
| 2018-04-06 | $11.66 | $11.66 | $11.38 | $11.44 | $11.44 | 6,216 |
| 2018-04-05 | $11.63 | $11.95 | $11.55 | $11.90 | $11.90 | 6,423 |
| 2018-04-04 | $11.30 | $11.64 | $11.06 | $11.60 | $11.60 | 13,221 |
| 2018-04-03 | $12.07 | $12.07 | $10.37 | $11.13 | $11.13 | 33,205 |
| 2018-04-02 | $12.26 | $12.30 | $12.02 | $12.07 | $12.07 | 23,727 |
| 2018-03-29 | $11.80 | $12.10 | $11.43 | $12.02 | $12.02 | 13,271 |
| 2018-03-28 | $10.68 | $11.59 | $10.58 | $11.41 | $11.41 | 65,192 |
| 2018-03-27 | $11.06 | $11.11 | $10.47 | $10.58 | $10.58 | 18,439 |
| 2018-03-26 | $12.13 | $12.13 | $10.87 | $11.22 | $11.22 | 24,704 |
| 2018-03-23 | $12.20 | $12.34 | $11.99 | $11.99 | $11.99 | 12,999 |
| 2018-03-22 | $12.48 | $12.48 | $12.18 | $12.18 | $12.18 | 15,822 |
| 2018-03-21 | $12.26 | $12.43 | $12.08 | $12.40 | $12.40 | 20,836 |
| 2018-03-20 | $12.20 | $12.51 | $11.87 | $12.35 | $12.35 | 58,985 |
| 2018-03-19 | $11.83 | $12.20 | $11.78 | $11.84 | $11.84 | 53,366 |
| 2018-03-16 | $11.05 | $12.00 | $11.05 | $11.86 | $11.86 | 26,412 |
| 2018-03-15 | $10.63 | $11.22 | $10.63 | $11.05 | $11.05 | 16,621 |
| 2018-03-14 | $10.73 | $10.74 | $10.62 | $10.68 | $10.68 | 9,543 |
| 2018-03-13 | $10.60 | $10.88 | $10.46 | $10.67 | $10.67 | 13,063 |
| 2018-03-12 | $10.50 | $10.70 | $10.43 | $10.49 | $10.49 | 16,456 |
| 2018-03-09 | $10.43 | $10.50 | $10.30 | $10.34 | $10.34 | 8,715 |
| 2018-03-08 | $10.75 | $10.75 | $10.21 | $10.26 | $10.26 | 12,692 |
| 2018-03-07 | $10.51 | $10.78 | $10.21 | $10.78 | $10.78 | 8,154 |
| 2018-03-06 | $10.37 | $10.62 | $10.37 | $10.39 | $10.39 | 11,212 |
| 2018-03-05 | $10.05 | $10.35 | $10.05 | $10.30 | $10.30 | 7,219 |
| 2018-03-02 | $10.38 | $10.42 | $9.71 | $9.94 | $9.94 | 20,715 |
| 2018-03-01 | $10.76 | $10.84 | $10.41 | $10.42 | $10.42 | 14,163 |
| 2018-02-28 | $10.50 | $10.50 | $10.25 | $10.35 | $10.35 | 3,893 |
| 2018-02-27 | $10.70 | $10.70 | $10.24 | $10.34 | $10.34 | 10,066 |
| 2018-02-26 | $10.55 | $10.66 | $10.43 | $10.53 | $10.53 | 10,887 |
| 2018-02-23 | $10.54 | $10.63 | $10.38 | $10.46 | $10.46 | 9,976 |
| 2018-02-22 | $10.69 | $10.69 | $10.43 | $10.43 | $10.43 | 7,080 |
| 2018-02-21 | $10.60 | $10.68 | $10.36 | $10.45 | $10.45 | 42,995 |
| 2018-02-20 | $9.57 | $10.55 | $9.57 | $10.41 | $10.41 | 43,022 |
| 2018-02-16 | $9.85 | $10.05 | $9.58 | $9.63 | $9.63 | 24,905 |
| 2018-02-15 | $10.09 | $10.22 | $9.71 | $9.85 | $9.85 | 20,277 |
| 2018-02-14 | $10.81 | $10.81 | $10.11 | $10.20 | $10.20 | 92,908 |
| 2018-02-13 | $11.09 | $11.18 | $10.92 | $10.96 | $10.96 | 8,700 |
| 2018-02-12 | $11.49 | $11.49 | $11.20 | $11.22 | $11.22 | 8,033 |
| 2018-02-09 | $12.01 | $12.18 | $11.11 | $11.40 | $11.40 | 59,454 |
| 2018-02-08 | $12.05 | $12.26 | $11.91 | $12.13 | $12.13 | 23,190 |
| 2018-02-07 | $12.04 | $12.19 | $12.02 | $12.08 | $12.08 | 8,675 |
| 2018-02-06 | $12.15 | $12.30 | $11.90 | $12.04 | $12.04 | 20,435 |
| 2018-02-05 | $12.89 | $12.93 | $12.03 | $12.22 | $12.22 | 31,768 |
| 2018-02-02 | $13.12 | $13.12 | $12.72 | $12.88 | $12.88 | 33,062 |
| 2018-02-01 | $13.28 | $13.43 | $13.04 | $13.41 | $13.41 | 43,986 |
| 2018-01-31 | $13.49 | $13.49 | $13.01 | $13.19 | $13.19 | 17,954 |
| 2018-01-30 | $12.39 | $13.61 | $12.20 | $13.09 | $13.09 | 45,591 |
| 2018-01-29 | $13.56 | $14.00 | $12.54 | $12.54 | $12.54 | 75,306 |
| 2018-01-26 | $12.00 | $13.19 | $11.92 | $13.10 | $13.10 | 35,156 |
| 2018-01-25 | $12.15 | $12.15 | $11.78 | $11.88 | $11.88 | 18,060 |
| 2018-01-24 | $12.07 | $12.18 | $11.77 | $12.02 | $12.02 | 31,348 |
| 2018-01-23 | $10.12 | $12.21 | $10.01 | $11.85 | $11.85 | 76,644 |
| 2018-01-22 | $10.13 | $10.20 | $9.99 | $10.04 | $10.04 | 9,727 |
| 2018-01-19 | $10.04 | $10.34 | $10.00 | $10.28 | $10.28 | 7,998 |
| 2018-01-18 | $10.44 | $10.44 | $9.91 | $9.95 | $9.95 | 12,659 |
| 2018-01-17 | $9.96 | $10.36 | $9.96 | $10.28 | $10.28 | 30,435 |
| 2018-01-16 | $9.55 | $10.46 | $9.55 | $9.86 | $9.86 | 36,749 |
| 2018-01-12 | $9.39 | $9.57 | $9.29 | $9.49 | $9.49 | 15,081 |
| 2018-01-11 | $9.06 | $9.53 | $9.03 | $9.49 | $9.49 | 21,044 |
| 2018-01-10 | $8.75 | $9.10 | $8.50 | $9.06 | $9.06 | 32,918 |
| 2018-01-09 | $8.35 | $8.57 | $8.29 | $8.57 | $8.57 | 18,290 |
| 2018-01-08 | $8.40 | $8.40 | $8.30 | $8.31 | $8.31 | 3,942 |
| 2018-01-05 | $8.48 | $8.50 | $8.40 | $8.40 | $8.40 | 11,210 |
| 2018-01-04 | $8.00 | $8.50 | $8.00 | $8.43 | $8.43 | 11,460 |
| 2018-01-03 | $7.87 | $7.98 | $7.86 | $7.96 | $7.96 | 11,041 |
| 2018-01-02 | $7.69 | $7.96 | $7.69 | $7.93 | $7.93 | 7,863 |
| 2017-12-29 | $7.69 | $7.84 | $7.59 | $7.59 | $7.59 | 12,660 |
| 2017-12-28 | $7.45 | $7.64 | $7.33 | $7.55 | $7.55 | 26,033 |
| 2017-12-27 | $7.35 | $7.64 | $7.28 | $7.55 | $7.55 | 5,296 |
| 2017-12-26 | $7.62 | $7.70 | $7.26 | $7.27 | $7.27 | 15,589 |
| 2017-12-22 | $7.63 | $7.70 | $7.50 | $7.50 | $7.50 | 1,681 |
| 2017-12-21 | $7.79 | $7.79 | $7.50 | $7.62 | $7.62 | 2,890 |
| 2017-12-20 | $7.57 | $7.77 | $7.27 | $7.42 | $7.42 | 4,871 |
| 2017-12-19 | $7.42 | $7.49 | $7.35 | $7.47 | $7.47 | 11,848 |
| 2017-12-18 | $7.28 | $7.74 | $7.26 | $7.41 | $7.41 | 20,911 |
| 2017-12-15 | $8.05 | $8.29 | $7.50 | $7.62 | $7.62 | 37,137 |
| 2017-12-14 | $8.13 | $8.20 | $8.13 | $8.13 | $8.13 | 2,958 |
| 2017-12-13 | $8.40 | $8.43 | $8.21 | $8.24 | $8.24 | 7,802 |
| 2017-12-12 | $8.60 | $8.72 | $8.33 | $8.36 | $8.36 | 27,755 |
| 2017-12-11 | $8.79 | $8.82 | $8.39 | $8.50 | $8.50 | 5,054 |
| 2017-12-08 | $8.65 | $8.85 | $8.65 | $8.73 | $8.73 | 11,928 |
| 2017-12-07 | $8.80 | $8.91 | $8.58 | $8.58 | $8.58 | 27,762 |
| 2017-12-06 | $8.53 | $8.79 | $8.53 | $8.79 | $8.79 | 16,086 |
| 2017-12-05 | $8.03 | $8.88 | $7.99 | $8.48 | $8.48 | 54,043 |
| 2017-12-04 | $8.00 | $8.06 | $7.86 | $7.93 | $7.93 | 10,829 |
| 2017-12-01 | $8.23 | $8.23 | $7.86 | $7.88 | $7.88 | 12,177 |
| 2017-11-30 | $8.26 | $8.28 | $8.06 | $8.13 | $8.13 | 4,367 |
| 2017-11-29 | $8.25 | $8.34 | $8.25 | $8.25 | $8.25 | 13,753 |
| 2017-11-28 | $8.15 | $8.25 | $8.05 | $8.25 | $8.25 | 22,039 |
| 2017-11-27 | $8.30 | $8.30 | $8.16 | $8.20 | $8.20 | 19,657 |
| 2017-11-24 | $8.30 | $8.30 | $8.18 | $8.18 | $8.18 | 6,790 |
| 2017-11-22 | $8.24 | $8.30 | $8.21 | $8.27 | $8.27 | 11,216 |
| 2017-11-21 | $8.05 | $8.29 | $8.05 | $8.16 | $8.16 | 34,144 |
| 2017-11-20 | $7.65 | $8.13 | $7.64 | $7.97 | $7.97 | 20,045 |
| 2017-11-17 | $8.12 | $8.19 | $7.60 | $7.60 | $7.60 | 29,914 |
| 2017-11-16 | $8.79 | $8.79 | $8.20 | $8.24 | $8.24 | 24,212 |
| 2017-11-15 | $8.50 | $8.80 | $8.37 | $8.60 | $8.60 | 60,684 |
| 2017-11-14 | $8.75 | $8.86 | $8.55 | $8.75 | $8.75 | 121,874 |
| 2017-11-13 | $8.70 | $9.33 | $7.99 | $8.57 | $8.57 | 310,431 |
| 2017-11-10 | $6.95 | $6.95 | $6.87 | $6.87 | $6.87 | 691 |
| 2017-11-09 | $7.11 | $7.19 | $7.00 | $7.00 | $7.00 | 5,393 |
| 2017-11-08 | $7.23 | $7.23 | $7.01 | $7.10 | $7.10 | 8,186 |
| 2017-11-07 | $7.60 | $7.60 | $7.30 | $7.30 | $7.30 | 3,092 |
| 2017-11-06 | $8.00 | $8.00 | $7.61 | $7.67 | $7.67 | 6,026 |
| 2017-11-03 | $8.06 | $8.07 | $8.00 | $8.00 | $8.00 | 4,813 |
| 2017-11-02 | $8.03 | $8.11 | $8.03 | $8.06 | $8.06 | 1,762 |
| 2017-11-01 | $8.39 | $8.39 | $8.06 | $8.06 | $8.06 | 6,411 |
| 2017-10-31 | $8.32 | $8.40 | $8.10 | $8.40 | $8.40 | 9,945 |
| 2017-10-30 | $8.32 | $8.45 | $8.27 | $8.39 | $8.39 | 3,313 |
| 2017-10-27 | $8.31 | $8.31 | $8.27 | $8.31 | $8.31 | 501 |
| 2017-10-26 | $8.40 | $8.49 | $8.30 | $8.33 | $8.33 | 5,486 |
| 2017-10-25 | $8.45 | $8.62 | $8.33 | $8.34 | $8.34 | 3,418 |
| 2017-10-24 | $8.74 | $9.04 | $8.74 | $9.00 | $9.00 | 5,135 |
| 2017-10-23 | $9.05 | $9.05 | $8.50 | $8.50 | $8.50 | 5,858 |
| 2017-10-20 | $8.92 | $9.00 | $8.92 | $9.00 | $9.00 | 2,985 |
| 2017-10-19 | $9.00 | $9.01 | $9.00 | $9.00 | $9.00 | 2,202 |
| 2017-10-18 | $9.10 | $9.10 | $8.68 | $9.01 | $9.01 | 12,798 |
| 2017-10-17 | $8.78 | $9.14 | $8.78 | $9.00 | $9.00 | 1,952 |
| 2017-10-16 | $8.82 | $9.00 | $8.62 | $8.97 | $8.97 | 6,827 |
| 2017-10-13 | $8.75 | $8.99 | $8.75 | $8.90 | $8.90 | 8,229 |
| 2017-10-12 | $8.78 | $9.00 | $8.78 | $8.98 | $8.98 | 3,121 |
| 2017-10-11 | $8.89 | $8.89 | $8.78 | $8.78 | $8.78 | 4,737 |
| 2017-10-10 | $8.80 | $8.90 | $8.59 | $8.80 | $8.80 | 5,248 |
| 2017-10-09 | $9.02 | $9.02 | $8.80 | $8.87 | $8.87 | 991 |
| 2017-10-06 | $9.25 | $9.25 | $8.79 | $8.80 | $8.80 | 5,432 |
| 2017-10-05 | $8.82 | $9.20 | $8.68 | $9.19 | $9.19 | 23,620 |
| 2017-10-04 | $8.66 | $8.94 | $8.40 | $8.72 | $8.72 | 20,220 |
| 2017-10-03 | $8.45 | $8.50 | $8.30 | $8.44 | $8.44 | 16,719 |
| 2017-10-02 | $8.09 | $8.45 | $8.00 | $8.25 | $8.25 | 2,140 |
| 2017-09-29 | $7.93 | $8.00 | $7.93 | $7.98 | $7.98 | 1,609 |
| 2017-09-28 | $8.15 | $8.15 | $7.91 | $7.95 | $7.95 | 2,403 |
| 2017-09-27 | $8.01 | $8.05 | $7.87 | $7.93 | $7.93 | 3,335 |
| 2017-09-26 | $8.10 | $8.10 | $7.87 | $7.97 | $7.97 | 4,130 |
| 2017-09-25 | $7.94 | $7.95 | $7.77 | $7.95 | $7.95 | 3,739 |
| 2017-09-22 | $8.24 | $8.24 | $7.85 | $7.99 | $7.99 | 7,468 |
| 2017-09-21 | $8.21 | $9.20 | $8.05 | $8.05 | $8.05 | 11,216 |
| 2017-09-20 | $8.41 | $8.50 | $7.83 | $7.93 | $7.93 | 14,991 |
| 2017-09-19 | $8.01 | $8.25 | $7.95 | $8.25 | $8.25 | 13,867 |
| 2017-09-18 | $7.79 | $7.93 | $7.62 | $7.93 | $7.93 | 6,773 |
| 2017-09-15 | $7.80 | $7.85 | $7.65 | $7.65 | $7.65 | 11,901 |
| 2017-09-14 | $8.05 | $8.10 | $7.43 | $7.72 | $7.72 | 14,780 |
| 2017-09-13 | $8.29 | $8.30 | $8.10 | $8.10 | $8.10 | 24,769 |
| 2017-09-12 | $8.56 | $8.68 | $8.20 | $8.23 | $8.23 | 21,083 |
| 2017-09-11 | $8.40 | $8.56 | $8.20 | $8.56 | $8.56 | 31,378 |
| 2017-09-08 | $7.70 | $8.32 | $7.04 | $8.32 | $8.32 | 41,110 |
| 2017-09-07 | $8.06 | $8.21 | $7.56 | $7.70 | $7.70 | 29,565 |
| 2017-09-06 | $8.29 | $8.29 | $8.14 | $8.27 | $8.27 | 4,348 |
| 2017-09-05 | $8.57 | $8.57 | $7.89 | $8.21 | $8.21 | 4,545 |
| 2017-09-01 | $8.57 | $8.57 | $7.89 | $8.21 | $8.21 | 4,503 |
| 2017-08-31 | $8.73 | $8.73 | $8.25 | $8.64 | $8.64 | 13,616 |
| 2017-08-30 | $8.55 | $8.92 | $8.39 | $8.73 | $8.73 | 9,950 |
| 2017-08-29 | $7.92 | $8.56 | $7.92 | $8.38 | $8.38 | 24,584 |
| 2017-08-28 | $7.29 | $7.95 | $7.29 | $7.78 | $7.78 | 10,757 |
| 2017-08-25 | $7.00 | $7.29 | $6.92 | $7.29 | $7.29 | 19,161 |
| 2017-08-24 | $7.00 | $7.07 | $6.76 | $6.91 | $6.91 | 14,480 |
| 2017-08-23 | $7.22 | $7.22 | $7.05 | $7.10 | $7.10 | 7,306 |
| 2017-08-22 | $7.19 | $7.22 | $7.00 | $7.22 | $7.22 | 11,481 |
| 2017-08-21 | $7.41 | $7.41 | $7.10 | $7.10 | $7.10 | 3,023 |
| 2017-08-18 | $6.98 | $7.45 | $6.80 | $7.39 | $7.39 | 7,502 |
| 2017-08-17 | $7.70 | $7.70 | $6.86 | $6.92 | $6.92 | 15,607 |
| 2017-08-16 | $7.40 | $7.64 | $7.36 | $7.64 | $7.64 | 2,453 |
| 2017-08-15 | $7.55 | $7.72 | $7.11 | $7.40 | $7.40 | 21,366 |
| 2017-08-14 | $7.19 | $7.63 | $6.90 | $7.63 | $7.63 | 6,433 |
| 2017-08-11 | $6.89 | $7.40 | $6.31 | $7.09 | $7.09 | 9,473 |
| 2017-08-10 | $7.18 | $7.21 | $6.72 | $7.01 | $7.01 | 5,301 |
| 2017-08-09 | $6.65 | $7.34 | $6.50 | $7.24 | $7.24 | 11,307 |
| 2017-08-08 | $6.43 | $6.71 | $6.30 | $6.71 | $6.71 | 5,148 |
| 2017-08-07 | $6.81 | $6.81 | $6.47 | $6.48 | $6.48 | 7,900 |
| 2017-08-04 | $7.03 | $7.03 | $6.65 | $6.81 | $6.81 | 9,552 |
| 2017-08-03 | $6.98 | $7.20 | $6.72 | $7.12 | $7.12 | 3,239 |
| 2017-08-02 | $7.06 | $7.12 | $6.25 | $7.04 | $7.04 | 40,132 |
| 2017-08-01 | $7.19 | $7.20 | $7.05 | $7.08 | $7.08 | 10,454 |
| 2017-07-31 | $7.18 | $7.38 | $7.14 | $7.33 | $7.33 | 5,525 |
| 2017-07-28 | $7.70 | $7.70 | $7.24 | $7.24 | $7.24 | 7,026 |
| 2017-07-27 | $7.05 | $7.78 | $7.03 | $7.76 | $7.76 | 29,858 |
| 2017-07-26 | $7.23 | $7.23 | $7.03 | $7.11 | $7.11 | 18,896 |
| 2017-07-25 | $7.37 | $7.50 | $7.21 | $7.29 | $7.29 | 12,976 |
| 2017-07-24 | $7.93 | $8.00 | $7.37 | $7.47 | $7.47 | 135,035 |
| 2017-07-21 | $7.95 | $8.00 | $7.70 | $7.93 | $7.93 | 42,545 |
| 2017-07-20 | $8.19 | $8.19 | $7.86 | $7.97 | $7.97 | 31,572 |
| 2017-07-19 | $8.03 | $8.21 | $7.93 | $8.09 | $8.09 | 45,621 |
| 2017-07-18 | $8.22 | $8.22 | $8.03 | $8.08 | $8.08 | 91,838 |
| 2017-07-17 | $8.14 | $8.50 | $8.10 | $8.22 | $8.22 | 21,530 |
| 2017-07-14 | $8.40 | $8.48 | $8.08 | $8.13 | $8.13 | 39,690 |
| 2017-07-13 | $8.14 | $8.44 | $8.06 | $8.21 | $8.21 | 28,188 |
| 2017-07-12 | $8.31 | $8.39 | $8.14 | $8.20 | $8.20 | 15,283 |
| 2017-07-11 | $8.39 | $8.50 | $8.16 | $8.39 | $8.39 | 16,816 |
| 2017-07-10 | $8.27 | $8.49 | $8.10 | $8.47 | $8.47 | 14,725 |
| 2017-07-07 | $8.27 | $8.51 | $8.27 | $8.39 | $8.39 | 4,439 |
| 2017-07-06 | $8.51 | $8.51 | $8.15 | $8.32 | $8.32 | 7,805 |
| 2017-07-05 | $8.28 | $8.61 | $8.28 | $8.48 | $8.48 | 6,831 |
| 2017-07-03 | $8.40 | $8.70 | $8.10 | $8.28 | $8.28 | 27,744 |
| 2017-06-30 | $8.31 | $8.44 | $8.05 | $8.35 | $8.35 | 106,817 |
| 2017-06-29 | $8.70 | $8.70 | $8.13 | $8.39 | $8.39 | 11,029 |
| 2017-06-28 | $9.05 | $9.05 | $8.41 | $8.77 | $8.77 | 9,011 |
| 2017-06-27 | $9.37 | $9.64 | $8.88 | $8.95 | $8.95 | 39,057 |
| 2017-06-26 | $8.81 | $9.21 | $8.52 | $9.21 | $9.21 | 22,787 |
| 2017-06-23 | $9.40 | $9.42 | $8.75 | $8.75 | $8.75 | 24,909 |
| 2017-06-22 | $9.51 | $10.04 | $9.40 | $9.41 | $9.41 | 29,582 |
| 2017-06-21 | $9.72 | $9.80 | $9.42 | $9.54 | $9.54 | 26,985 |
| 2017-06-20 | $9.38 | $9.81 | $8.97 | $9.81 | $9.81 | 18,468 |
| 2017-06-19 | $9.75 | $9.76 | $9.06 | $9.30 | $9.30 | 15,166 |
| 2017-06-16 | $8.15 | $10.05 | $8.01 | $9.51 | $9.51 | 80,996 |
| 2017-06-15 | $8.77 | $8.77 | $7.24 | $8.30 | $8.30 | 52,728 |
| 2017-06-14 | $8.83 | $9.00 | $8.59 | $8.69 | $8.69 | 63,483 |
| 2017-06-13 | $9.26 | $9.46 | $8.85 | $8.88 | $8.88 | 27,720 |
| 2017-06-12 | $9.39 | $9.53 | $9.18 | $9.53 | $9.53 | 21,615 |
| 2017-06-09 | $9.50 | $9.80 | $9.16 | $9.38 | $9.38 | 30,561 |
| 2017-06-08 | $9.80 | $9.80 | $9.50 | $9.62 | $9.62 | 17,724 |
| 2017-06-07 | $9.87 | $10.49 | $9.70 | $9.85 | $9.85 | 43,532 |
| 2017-06-06 | $10.20 | $10.20 | $9.11 | $9.97 | $9.97 | 106,544 |
| 2017-06-05 | $10.48 | $10.68 | $10.35 | $10.43 | $10.43 | 36,113 |
| 2017-06-02 | $10.90 | $11.06 | $10.29 | $10.48 | $10.48 | 30,441 |
| 2017-06-01 | $11.70 | $11.72 | $10.07 | $10.99 | $10.99 | 64,551 |
| 2017-05-31 | $12.10 | $12.23 | $11.62 | $11.73 | $11.73 | 17,066 |
| 2017-05-30 | $12.49 | $12.53 | $12.17 | $12.17 | $12.17 | 21,784 |
| 2017-05-26 | $13.04 | $13.04 | $12.50 | $12.59 | $12.59 | 16,456 |
| 2017-05-25 | $13.21 | $13.21 | $13.02 | $13.07 | $13.07 | 9,824 |
| 2017-05-24 | $13.14 | $13.14 | $13.10 | $13.11 | $13.11 | 19,816 |
| 2017-05-23 | $13.01 | $13.26 | $13.00 | $13.07 | $13.07 | 36,178 |
| 2017-05-22 | $13.04 | $13.07 | $13.00 | $13.06 | $13.06 | 12,802 |
| 2017-05-19 | $13.03 | $13.05 | $13.00 | $13.04 | $13.04 | 7,427 |
| 2017-05-18 | $13.00 | $13.15 | $13.00 | $13.05 | $13.05 | 7,695 |
| 2017-05-17 | $13.00 | $13.05 | $13.00 | $13.00 | $13.00 | 9,240 |
| 2017-05-16 | $13.19 | $13.21 | $13.00 | $13.00 | $13.00 | 21,942 |
| 2017-05-15 | $13.00 | $13.32 | $13.00 | $13.11 | $13.11 | 24,829 |
| 2017-05-12 | $13.09 | $13.12 | $13.00 | $13.00 | $13.00 | 5,444 |
| 2017-05-11 | $13.10 | $13.10 | $13.05 | $13.09 | $13.09 | 19,341 |
| 2017-05-10 | $13.03 | $13.09 | $13.00 | $13.09 | $13.09 | 13,474 |
| 2017-05-09 | $13.00 | $13.05 | $13.00 | $13.00 | $13.00 | 72,822 |
| 2017-05-08 | $13.13 | $13.13 | $13.00 | $13.03 | $13.03 | 11,444 |
| 2017-05-05 | $13.16 | $13.20 | $13.00 | $13.05 | $13.05 | 20,538 |
| 2017-05-04 | $13.34 | $13.50 | $13.00 | $13.11 | $13.11 | 33,256 |
| 2017-05-03 | $13.10 | $13.40 | $13.10 | $13.28 | $13.28 | 40,809 |
| 2017-05-02 | $13.00 | $13.19 | $13.00 | $13.10 | $13.10 | 68,578 |
| 2017-05-01 | $13.20 | $13.20 | $13.00 | $13.07 | $13.07 | 97,009 |
| 2017-04-28 | $13.50 | $14.25 | $13.00 | $13.00 | $13.00 | 953,887 |
Zymeworks Inc (ZYME) News Headlines
Recent Zymeworks Inc (ZYME) News
Similar Companies to Zymeworks Inc (ZYME) 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 |