Applied Optoelectronics Inc (AAOI) Exchange: NASDAQ
Data as of April 25, 2024
$12.52 ($-0.48) -3.69%
Applied Optoelectronics Inc - Daily Information
Click for more stock information on Applied Optoelectronics Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $12.81 |
| Previous Close | $12.52 |
| High | $13.04 |
| Low | $12.52 |
| Adjusted Open | $12.81 |
| Previous Adjusted Close | $12.52 |
| Adjusted High | $13.04 |
| Adjusted Low | $12.52 |
About Applied Optoelectronics Inc (AAOI)
Applied Optoelectronics Inc. is a leading manufacturer of advanced optical components and equipment located in Sugar Land, Texas, USA. The company was founded in 1995 and specializes in the design, manufacture and marketing of optical communication components, modules and products for networking and telecommunications. The company's products include optical transceivers, switches, routers, multiplexers and video transmission systems, as well as optical defense, satellite and consumer electronics applications. Applied Optoelectronics has achieved exponential growth since its inception, becoming one of the world's leading optical components and equipment manufacturers.
Invest in Applied Optoelectronics Inc (AAOI)
Historical Stock Data for Applied Optoelectronics Inc (AAOI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $12.81 | $13.04 | $12.52 | $12.52 | $12.52 | 1,695,811 |
| 2024-04-04 | $14.09 | $14.09 | $12.96 | $13.00 | $13.00 | 1,414,272 |
| 2024-04-03 | $13.34 | $13.86 | $13.32 | $13.75 | $13.75 | 1,203,036 |
| 2024-04-02 | $13.52 | $13.67 | $13.24 | $13.39 | $13.39 | 1,478,518 |
| 2024-04-01 | $13.97 | $14.69 | $13.73 | $13.92 | $13.92 | 1,331,560 |
| 2024-03-28 | $13.88 | $14.44 | $13.60 | $13.86 | $13.86 | 2,449,442 |
| 2024-03-27 | $14.44 | $14.50 | $13.89 | $13.96 | $13.96 | 1,376,807 |
| 2024-03-26 | $14.68 | $14.94 | $14.43 | $14.44 | $14.44 | 1,150,967 |
| 2024-03-25 | $14.74 | $15.21 | $14.50 | $14.50 | $14.50 | 1,166,592 |
| 2024-03-22 | $14.70 | $15.07 | $14.51 | $14.68 | $14.68 | 997,699 |
| 2024-03-21 | $14.55 | $15.22 | $14.51 | $14.92 | $14.92 | 2,139,486 |
| 2024-03-20 | $13.85 | $14.63 | $13.53 | $14.47 | $14.47 | 1,758,338 |
| 2024-03-19 | $13.35 | $13.75 | $13.00 | $13.60 | $13.60 | 2,263,919 |
| 2024-03-18 | $12.72 | $13.21 | $12.38 | $12.98 | $12.98 | 1,939,999 |
| 2024-03-15 | $12.88 | $13.23 | $12.68 | $12.70 | $12.70 | 1,532,971 |
| 2024-03-14 | $13.55 | $13.66 | $12.80 | $12.92 | $12.92 | 2,237,732 |
| 2024-03-13 | $14.00 | $14.53 | $13.53 | $13.98 | $13.98 | 1,758,507 |
| 2024-03-12 | $14.41 | $14.65 | $14.17 | $14.26 | $14.26 | 1,272,991 |
| 2024-03-11 | $14.88 | $15.00 | $13.95 | $14.31 | $14.31 | 1,889,698 |
| 2024-03-08 | $15.07 | $16.24 | $14.64 | $14.76 | $14.76 | 2,766,532 |
| 2024-03-07 | $15.01 | $15.22 | $14.44 | $14.84 | $14.84 | 1,989,277 |
| 2024-03-06 | $14.98 | $15.85 | $14.23 | $14.90 | $14.90 | 3,216,329 |
| 2024-03-05 | $14.74 | $15.21 | $14.53 | $14.74 | $14.74 | 2,330,590 |
| 2024-03-04 | $15.50 | $15.94 | $14.77 | $14.96 | $14.96 | 2,622,178 |
| 2024-03-01 | $16.29 | $16.29 | $14.89 | $15.41 | $15.41 | 3,475,631 |
| 2024-02-29 | $15.05 | $16.50 | $15.05 | $15.98 | $15.98 | 5,229,587 |
| 2024-02-28 | $15.40 | $15.60 | $14.03 | $14.08 | $14.08 | 2,906,586 |
| 2024-02-27 | $15.15 | $15.98 | $14.65 | $15.42 | $15.42 | 3,206,566 |
| 2024-02-26 | $14.04 | $15.51 | $14.04 | $14.73 | $14.73 | 6,341,174 |
| 2024-02-23 | $13.74 | $14.68 | $12.14 | $14.15 | $14.15 | 19,663,322 |
| 2024-02-22 | $19.97 | $20.87 | $19.25 | $20.35 | $20.35 | 7,040,783 |
| 2024-02-21 | $19.00 | $19.60 | $18.48 | $19.19 | $19.19 | 2,534,547 |
| 2024-02-20 | $20.72 | $21.34 | $18.87 | $19.83 | $19.83 | 2,849,307 |
| 2024-02-16 | $22.90 | $24.75 | $21.25 | $21.34 | $21.34 | 5,203,278 |
| 2024-02-15 | $21.15 | $22.86 | $20.40 | $22.41 | $22.41 | 3,720,222 |
| 2024-02-14 | $20.30 | $21.16 | $19.91 | $20.88 | $20.88 | 3,156,592 |
| 2024-02-13 | $19.85 | $19.88 | $18.35 | $18.77 | $18.77 | 4,326,971 |
| 2024-02-12 | $20.56 | $22.35 | $20.13 | $21.01 | $21.01 | 3,766,781 |
| 2024-02-09 | $19.02 | $20.15 | $17.72 | $20.03 | $20.03 | 3,470,277 |
| 2024-02-08 | $18.94 | $20.06 | $18.70 | $18.89 | $18.89 | 3,370,549 |
| 2024-02-07 | $19.19 | $19.92 | $18.76 | $19.13 | $19.13 | 2,039,868 |
| 2024-02-06 | $20.16 | $20.64 | $18.86 | $19.36 | $19.36 | 3,801,417 |
| 2024-02-05 | $18.93 | $19.79 | $17.55 | $19.74 | $19.74 | 4,265,069 |
| 2024-02-02 | $16.49 | $18.99 | $16.32 | $18.83 | $18.83 | 4,200,842 |
| 2024-02-01 | $15.94 | $16.83 | $15.80 | $16.52 | $16.52 | 1,939,716 |
| 2024-01-31 | $16.42 | $16.82 | $15.68 | $15.73 | $15.73 | 2,262,640 |
| 2024-01-30 | $17.15 | $18.04 | $16.63 | $16.69 | $16.69 | 4,371,576 |
| 2024-01-29 | $15.03 | $16.03 | $14.80 | $15.97 | $15.97 | 2,724,590 |
| 2024-01-26 | $16.22 | $16.35 | $14.88 | $14.99 | $14.99 | 2,258,311 |
| 2024-01-25 | $16.89 | $17.13 | $16.15 | $16.34 | $16.34 | 1,694,060 |
| 2024-01-24 | $18.50 | $18.80 | $16.55 | $16.59 | $16.59 | 1,938,611 |
| 2024-01-23 | $17.18 | $18.63 | $17.18 | $18.13 | $18.13 | 2,990,641 |
| 2024-01-22 | $16.10 | $17.19 | $15.89 | $17.10 | $17.10 | 2,396,428 |
| 2024-01-19 | $16.61 | $16.80 | $15.02 | $15.81 | $15.81 | 3,512,888 |
| 2024-01-18 | $17.43 | $18.16 | $16.42 | $16.62 | $16.62 | 2,807,256 |
| 2024-01-17 | $16.63 | $17.50 | $16.30 | $16.86 | $16.86 | 1,902,722 |
| 2024-01-16 | $17.06 | $17.98 | $16.58 | $17.29 | $17.29 | 2,252,606 |
| 2024-01-12 | $18.03 | $18.57 | $17.26 | $17.41 | $17.41 | 1,899,790 |
| 2024-01-11 | $21.66 | $21.83 | $16.70 | $18.34 | $18.34 | 8,079,102 |
| 2024-01-10 | $22.12 | $22.85 | $21.34 | $21.60 | $21.60 | 2,227,454 |
| 2024-01-09 | $19.88 | $22.01 | $19.51 | $21.77 | $21.77 | 2,682,611 |
| 2024-01-08 | $20.10 | $21.28 | $19.48 | $20.18 | $20.18 | 2,624,288 |
| 2024-01-05 | $18.41 | $20.29 | $17.92 | $20.15 | $20.15 | 3,029,278 |
| 2024-01-04 | $17.50 | $18.56 | $17.38 | $18.53 | $18.53 | 2,066,262 |
| 2024-01-03 | $18.00 | $18.68 | $17.44 | $17.46 | $17.46 | 1,941,322 |
| 2024-01-02 | $18.82 | $19.00 | $17.51 | $18.69 | $18.69 | 2,874,880 |
| 2023-12-29 | $21.76 | $22.16 | $17.72 | $19.32 | $19.32 | 7,568,936 |
| 2023-12-28 | $22.48 | $22.75 | $21.51 | $21.90 | $21.90 | 1,662,066 |
| 2023-12-27 | $22.88 | $22.95 | $21.85 | $22.52 | $22.52 | 1,970,187 |
| 2023-12-26 | $21.20 | $23.66 | $21.18 | $22.82 | $22.82 | 3,015,525 |
| 2023-12-22 | $20.82 | $21.62 | $19.87 | $20.90 | $20.90 | 2,219,133 |
| 2023-12-21 | $21.19 | $21.86 | $19.51 | $20.74 | $20.74 | 3,627,204 |
| 2023-12-20 | $22.70 | $22.77 | $20.60 | $20.62 | $20.62 | 2,869,440 |
| 2023-12-19 | $22.92 | $24.08 | $22.12 | $23.01 | $23.01 | 2,758,828 |
| 2023-12-18 | $22.16 | $23.25 | $21.48 | $22.50 | $22.50 | 2,612,520 |
| 2023-12-15 | $23.71 | $23.95 | $20.82 | $21.73 | $21.73 | 4,570,977 |
| 2023-12-14 | $22.00 | $23.68 | $21.60 | $23.19 | $23.19 | 3,953,829 |
| 2023-12-13 | $18.77 | $21.65 | $18.65 | $21.62 | $21.62 | 5,601,125 |
| 2023-12-12 | $18.51 | $19.43 | $18.00 | $18.58 | $18.58 | 2,362,145 |
| 2023-12-11 | $19.80 | $19.80 | $18.01 | $18.56 | $18.56 | 2,813,442 |
| 2023-12-08 | $17.83 | $19.84 | $17.83 | $19.76 | $19.76 | 4,883,770 |
| 2023-12-07 | $17.16 | $18.33 | $16.80 | $17.66 | $17.66 | 2,460,416 |
| 2023-12-06 | $16.52 | $18.66 | $16.41 | $17.22 | $17.22 | 5,097,542 |
| 2023-12-05 | $16.43 | $16.73 | $15.80 | $16.13 | $16.13 | 1,636,316 |
| 2023-12-04 | $16.12 | $17.02 | $15.99 | $16.68 | $16.68 | 3,204,924 |
| 2023-12-01 | $13.19 | $16.48 | $12.98 | $16.45 | $16.45 | 5,624,683 |
| 2023-11-30 | $14.30 | $14.60 | $12.66 | $13.25 | $13.25 | 9,549,337 |
| 2023-11-29 | $14.81 | $16.20 | $14.78 | $14.90 | $14.90 | 3,232,229 |
| 2023-11-28 | $14.61 | $15.20 | $13.88 | $14.61 | $14.61 | 2,960,456 |
| 2023-11-27 | $12.87 | $14.58 | $12.85 | $14.40 | $14.40 | 3,073,253 |
| 2023-11-24 | $13.25 | $13.63 | $12.92 | $13.04 | $13.04 | 906,475 |
| 2023-11-22 | $13.62 | $13.96 | $13.01 | $13.21 | $13.21 | 1,484,086 |
| 2023-11-21 | $14.15 | $14.33 | $13.15 | $13.33 | $13.33 | 1,900,054 |
| 2023-11-20 | $12.91 | $14.63 | $12.85 | $14.46 | $14.46 | 4,646,146 |
| 2023-11-17 | $12.97 | $13.15 | $12.71 | $12.75 | $12.75 | 2,084,907 |
| 2023-11-16 | $12.36 | $12.99 | $12.35 | $12.83 | $12.83 | 1,737,635 |
| 2023-11-15 | $12.22 | $13.27 | $12.12 | $12.71 | $12.71 | 3,719,109 |
| 2023-11-14 | $11.23 | $12.55 | $10.88 | $12.28 | $12.28 | 5,085,017 |
| 2023-11-13 | $8.96 | $11.06 | $8.96 | $11.00 | $11.00 | 2,839,876 |
| 2023-11-10 | $9.29 | $9.88 | $8.36 | $9.37 | $9.37 | 3,479,628 |
| 2023-11-09 | $10.07 | $10.17 | $9.65 | $9.76 | $9.76 | 2,102,002 |
| 2023-11-08 | $9.96 | $10.07 | $9.59 | $9.85 | $9.85 | 868,730 |
| 2023-11-07 | $9.70 | $10.26 | $9.33 | $9.89 | $9.89 | 1,634,299 |
| 2023-11-06 | $9.48 | $10.08 | $9.32 | $9.69 | $9.69 | 1,889,848 |
| 2023-11-03 | $8.70 | $9.64 | $8.49 | $9.47 | $9.47 | 2,522,874 |
| 2023-11-02 | $8.00 | $8.62 | $7.90 | $8.57 | $8.57 | 1,802,347 |
| 2023-11-01 | $7.41 | $7.75 | $7.13 | $7.72 | $7.72 | 967,441 |
| 2023-10-31 | $7.13 | $7.46 | $6.98 | $7.43 | $7.43 | 724,696 |
| 2023-10-30 | $7.14 | $7.31 | $6.88 | $7.08 | $7.08 | 753,962 |
| 2023-10-27 | $7.10 | $7.32 | $6.89 | $7.04 | $7.04 | 896,259 |
| 2023-10-26 | $7.05 | $7.24 | $6.81 | $6.87 | $6.87 | 818,479 |
| 2023-10-25 | $7.50 | $7.51 | $7.05 | $7.12 | $7.12 | 728,153 |
| 2023-10-24 | $7.19 | $7.63 | $7.19 | $7.44 | $7.44 | 1,011,264 |
| 2023-10-23 | $6.70 | $7.30 | $6.66 | $7.17 | $7.17 | 1,207,182 |
| 2023-10-20 | $7.40 | $7.40 | $6.80 | $6.91 | $6.91 | 1,723,478 |
| 2023-10-19 | $7.58 | $7.72 | $7.29 | $7.45 | $7.45 | 1,391,493 |
| 2023-10-18 | $7.51 | $7.96 | $7.36 | $7.55 | $7.55 | 1,270,189 |
| 2023-10-17 | $7.48 | $7.93 | $7.46 | $7.59 | $7.59 | 1,181,101 |
| 2023-10-16 | $7.60 | $7.95 | $7.55 | $7.65 | $7.65 | 989,231 |
| 2023-10-13 | $7.85 | $7.88 | $7.18 | $7.55 | $7.55 | 1,939,459 |
| 2023-10-12 | $7.84 | $8.67 | $7.80 | $7.95 | $7.95 | 1,909,301 |
| 2023-10-11 | $7.50 | $7.97 | $7.50 | $7.79 | $7.79 | 1,413,908 |
| 2023-10-10 | $7.71 | $7.99 | $7.43 | $7.46 | $7.46 | 2,257,685 |
| 2023-10-09 | $8.74 | $8.88 | $7.36 | $7.59 | $7.59 | 3,246,601 |
| 2023-10-06 | $8.77 | $9.42 | $8.77 | $9.08 | $9.08 | 1,073,355 |
| 2023-10-05 | $8.96 | $9.21 | $8.51 | $9.12 | $9.12 | 1,838,599 |
| 2023-10-04 | $10.34 | $10.55 | $8.79 | $8.91 | $8.91 | 3,012,436 |
| 2023-10-03 | $11.06 | $11.32 | $9.95 | $10.32 | $10.32 | 2,155,852 |
| 2023-10-02 | $11.00 | $11.68 | $10.88 | $11.27 | $11.27 | 2,936,994 |
| 2023-09-29 | $11.28 | $11.38 | $10.71 | $10.97 | $10.97 | 1,899,150 |
| 2023-09-28 | $10.30 | $11.29 | $10.16 | $11.02 | $11.02 | 2,229,392 |
| 2023-09-27 | $9.88 | $10.40 | $9.87 | $10.28 | $10.28 | 1,951,286 |
| 2023-09-26 | $9.40 | $9.83 | $9.35 | $9.75 | $9.75 | 1,151,014 |
| 2023-09-25 | $9.37 | $9.69 | $9.24 | $9.39 | $9.39 | 994,153 |
| 2023-09-22 | $9.47 | $9.69 | $9.29 | $9.58 | $9.58 | 1,539,137 |
| 2023-09-21 | $9.51 | $9.65 | $9.00 | $9.31 | $9.31 | 2,283,607 |
| 2023-09-20 | $9.66 | $10.23 | $9.60 | $9.84 | $9.84 | 1,847,942 |
| 2023-09-19 | $9.90 | $10.13 | $9.36 | $9.64 | $9.64 | 2,447,609 |
| 2023-09-18 | $9.67 | $10.24 | $9.63 | $9.88 | $9.88 | 3,166,152 |
| 2023-09-15 | $9.80 | $10.04 | $9.45 | $9.84 | $9.84 | 2,205,699 |
| 2023-09-14 | $9.16 | $10.12 | $9.16 | $9.76 | $9.76 | 3,323,009 |
| 2023-09-13 | $9.75 | $10.70 | $8.82 | $9.12 | $9.12 | 6,637,367 |
| 2023-09-12 | $11.65 | $12.55 | $11.31 | $11.36 | $11.36 | 1,814,521 |
| 2023-09-11 | $12.08 | $12.08 | $11.43 | $11.65 | $11.65 | 1,532,914 |
| 2023-09-08 | $12.54 | $12.98 | $11.55 | $11.80 | $11.80 | 2,273,599 |
| 2023-09-07 | $12.25 | $12.66 | $11.85 | $12.32 | $12.32 | 1,759,765 |
| 2023-09-06 | $12.95 | $13.26 | $12.03 | $12.45 | $12.45 | 2,103,164 |
| 2023-09-05 | $13.78 | $13.78 | $12.81 | $12.95 | $12.95 | 1,894,442 |
| 2023-09-01 | $13.94 | $14.29 | $13.50 | $13.94 | $13.94 | 1,410,609 |
| 2023-08-31 | $15.23 | $15.78 | $13.44 | $13.77 | $13.77 | 3,029,481 |
| 2023-08-30 | $14.43 | $15.46 | $13.99 | $15.22 | $15.22 | 2,827,886 |
| 2023-08-29 | $13.00 | $14.67 | $12.81 | $14.10 | $14.10 | 3,659,973 |
| 2023-08-28 | $13.00 | $14.08 | $12.76 | $12.97 | $12.97 | 2,677,344 |
| 2023-08-25 | $13.80 | $14.09 | $12.79 | $12.99 | $12.99 | 2,317,663 |
| 2023-08-24 | $15.60 | $16.26 | $13.80 | $14.09 | $14.09 | 2,771,030 |
| 2023-08-23 | $15.14 | $15.73 | $14.35 | $15.33 | $15.33 | 2,518,682 |
| 2023-08-22 | $15.54 | $16.15 | $14.63 | $15.48 | $15.48 | 3,934,758 |
| 2023-08-21 | $13.49 | $15.59 | $13.36 | $15.44 | $15.44 | 7,897,872 |
| 2023-08-18 | $12.59 | $13.24 | $11.85 | $12.80 | $12.80 | 2,924,707 |
| 2023-08-17 | $13.18 | $13.84 | $12.31 | $12.93 | $12.93 | 2,930,172 |
| 2023-08-16 | $14.20 | $14.37 | $12.80 | $13.03 | $13.03 | 3,742,098 |
| 2023-08-15 | $14.90 | $15.90 | $14.11 | $14.79 | $14.79 | 6,348,466 |
| 2023-08-14 | $12.25 | $15.00 | $12.10 | $14.84 | $14.84 | 4,503,527 |
| 2023-08-11 | $14.00 | $14.04 | $12.10 | $12.39 | $12.39 | 4,778,032 |
| 2023-08-10 | $12.04 | $14.77 | $11.35 | $14.44 | $14.44 | 8,934,248 |
| 2023-08-09 | $12.26 | $12.38 | $11.43 | $12.16 | $12.16 | 2,755,628 |
| 2023-08-08 | $11.63 | $12.20 | $11.34 | $12.19 | $12.19 | 5,693,551 |
| 2023-08-07 | $11.07 | $13.17 | $10.93 | $12.38 | $12.38 | 16,940,782 |
| 2023-08-04 | $8.37 | $11.29 | $8.05 | $11.01 | $11.01 | 31,656,567 |
| 2023-08-03 | $7.63 | $8.12 | $6.50 | $6.59 | $6.59 | 4,461,982 |
| 2023-08-02 | $6.81 | $7.50 | $6.62 | $7.39 | $7.39 | 2,224,966 |
| 2023-08-01 | $6.76 | $7.10 | $6.48 | $7.03 | $7.03 | 1,747,509 |
| 2023-07-31 | $6.73 | $6.78 | $5.86 | $6.75 | $6.75 | 2,408,205 |
| 2023-07-28 | $6.35 | $6.95 | $6.25 | $6.71 | $6.71 | 2,306,901 |
| 2023-07-27 | $8.01 | $8.22 | $6.16 | $6.19 | $6.19 | 4,212,855 |
| 2023-07-26 | $8.52 | $8.78 | $7.89 | $7.95 | $7.95 | 1,700,646 |
| 2023-07-25 | $8.48 | $9.00 | $8.22 | $8.43 | $8.43 | 1,809,921 |
| 2023-07-24 | $7.88 | $8.68 | $7.77 | $8.52 | $8.52 | 2,384,604 |
| 2023-07-21 | $8.45 | $8.88 | $7.75 | $7.91 | $7.91 | 2,452,498 |
| 2023-07-20 | $8.34 | $8.48 | $7.90 | $8.12 | $8.12 | 2,168,993 |
| 2023-07-19 | $7.75 | $9.38 | $7.75 | $8.67 | $8.67 | 4,994,709 |
| 2023-07-18 | $8.79 | $9.12 | $7.56 | $7.67 | $7.67 | 5,446,948 |
| 2023-07-17 | $9.01 | $9.83 | $8.54 | $8.89 | $8.89 | 3,893,568 |
| 2023-07-14 | $10.90 | $11.34 | $8.81 | $9.14 | $9.14 | 5,528,191 |
| 2023-07-13 | $9.50 | $11.48 | $9.49 | $10.66 | $10.66 | 7,110,338 |
| 2023-07-12 | $10.32 | $10.38 | $8.88 | $9.54 | $9.54 | 6,553,951 |
| 2023-07-11 | $8.62 | $10.00 | $8.55 | $9.75 | $9.75 | 7,547,245 |
| 2023-07-10 | $7.40 | $8.37 | $7.31 | $8.34 | $8.34 | 4,763,237 |
| 2023-07-07 | $6.59 | $8.10 | $6.59 | $7.19 | $7.19 | 5,758,339 |
| 2023-07-06 | $6.89 | $7.19 | $6.35 | $6.51 | $6.51 | 3,040,748 |
| 2023-07-05 | $6.05 | $7.31 | $6.00 | $7.03 | $7.03 | 5,343,050 |
| 2023-07-03 | $6.26 | $6.63 | $5.71 | $6.07 | $6.07 | 2,701,487 |
| 2023-06-30 | $5.69 | $6.94 | $5.69 | $5.96 | $5.96 | 7,148,947 |
| 2023-06-29 | $5.13 | $5.82 | $5.08 | $5.43 | $5.43 | 2,344,504 |
| 2023-06-28 | $4.90 | $5.33 | $4.52 | $5.17 | $5.17 | 2,038,313 |
| 2023-06-27 | $4.72 | $4.99 | $4.60 | $4.85 | $4.85 | 1,406,330 |
| 2023-06-26 | $4.14 | $4.78 | $3.90 | $4.65 | $4.65 | 1,823,227 |
| 2023-06-23 | $3.77 | $4.38 | $3.73 | $4.34 | $4.34 | 2,514,829 |
| 2023-06-22 | $4.70 | $4.70 | $3.59 | $3.77 | $3.77 | 6,429,623 |
| 2023-06-21 | $4.95 | $5.15 | $4.05 | $4.17 | $4.17 | 6,117,705 |
| 2023-06-20 | $5.05 | $5.67 | $5.05 | $5.20 | $5.20 | 8,224,477 |
| 2023-06-16 | $4.70 | $4.99 | $4.55 | $4.85 | $4.85 | 3,899,110 |
| 2023-06-15 | $3.62 | $4.35 | $3.61 | $4.33 | $4.33 | 2,347,729 |
| 2023-06-14 | $3.70 | $4.11 | $3.65 | $3.76 | $3.76 | 2,136,153 |
| 2023-06-13 | $3.28 | $3.71 | $3.28 | $3.64 | $3.64 | 1,280,991 |
| 2023-06-12 | $3.20 | $3.36 | $3.15 | $3.29 | $3.29 | 602,080 |
| 2023-06-09 | $3.25 | $3.30 | $3.16 | $3.21 | $3.21 | 837,614 |
| 2023-06-08 | $2.72 | $3.17 | $2.72 | $3.12 | $3.12 | 1,116,078 |
| 2023-06-07 | $2.76 | $2.78 | $2.64 | $2.72 | $2.72 | 400,351 |
| 2023-06-06 | $2.36 | $2.82 | $2.36 | $2.72 | $2.72 | 916,042 |
| 2023-06-05 | $2.30 | $2.43 | $2.26 | $2.33 | $2.33 | 197,132 |
| 2023-06-02 | $2.21 | $2.27 | $2.16 | $2.27 | $2.27 | 148,257 |
| 2023-06-01 | $2.19 | $2.25 | $2.08 | $2.21 | $2.21 | 239,250 |
| 2023-05-31 | $2.32 | $2.44 | $2.19 | $2.22 | $2.22 | 339,562 |
| 2023-05-30 | $2.02 | $2.34 | $1.97 | $2.30 | $2.30 | 783,297 |
| 2023-05-26 | $1.78 | $1.91 | $1.76 | $1.90 | $1.90 | 275,587 |
| 2023-05-25 | $1.77 | $1.78 | $1.72 | $1.75 | $1.75 | 166,042 |
| 2023-05-24 | $1.72 | $1.78 | $1.72 | $1.76 | $1.76 | 160,377 |
| 2023-05-23 | $1.75 | $1.78 | $1.70 | $1.72 | $1.72 | 138,243 |
| 2023-05-22 | $1.70 | $1.78 | $1.70 | $1.76 | $1.76 | 119,987 |
| 2023-05-19 | $1.73 | $1.75 | $1.71 | $1.71 | $1.71 | 42,053 |
| 2023-05-18 | $1.74 | $1.76 | $1.71 | $1.75 | $1.75 | 104,260 |
| 2023-05-17 | $1.81 | $1.81 | $1.72 | $1.74 | $1.74 | 116,164 |
| 2023-05-16 | $1.65 | $1.76 | $1.65 | $1.73 | $1.73 | 244,150 |
| 2023-05-15 | $1.68 | $1.71 | $1.64 | $1.64 | $1.64 | 98,285 |
| 2023-05-12 | $1.72 | $1.76 | $1.66 | $1.69 | $1.69 | 88,001 |
| 2023-05-11 | $1.85 | $1.85 | $1.71 | $1.71 | $1.71 | 137,047 |
| 2023-05-10 | $1.85 | $1.92 | $1.81 | $1.85 | $1.85 | 238,400 |
| 2023-05-09 | $1.77 | $1.83 | $1.68 | $1.80 | $1.80 | 184,539 |
| 2023-05-08 | $1.76 | $1.84 | $1.74 | $1.77 | $1.77 | 223,000 |
| 2023-05-05 | $1.60 | $1.84 | $1.60 | $1.67 | $1.67 | 567,812 |
| 2023-05-04 | $1.82 | $1.91 | $1.75 | $1.87 | $1.87 | 627,189 |
| 2023-05-03 | $1.83 | $1.86 | $1.78 | $1.79 | $1.79 | 385,721 |
| 2023-05-02 | $1.82 | $1.87 | $1.80 | $1.85 | $1.85 | 75,059 |
| 2023-05-01 | $1.91 | $2.02 | $1.82 | $1.82 | $1.82 | 188,342 |
| 2023-04-28 | $1.97 | $1.98 | $1.88 | $1.94 | $1.94 | 107,234 |
| 2023-04-27 | $2.08 | $2.08 | $1.92 | $1.95 | $1.95 | 222,974 |
| 2023-04-26 | $2.01 | $2.07 | $2.01 | $2.06 | $2.06 | 64,692 |
| 2023-04-25 | $2.15 | $2.15 | $2.00 | $2.01 | $2.01 | 85,236 |
| 2023-04-24 | $2.12 | $2.16 | $2.04 | $2.15 | $2.15 | 166,133 |
| 2023-04-21 | $2.14 | $2.16 | $2.09 | $2.14 | $2.14 | 58,595 |
| 2023-04-20 | $2.18 | $2.30 | $2.12 | $2.12 | $2.12 | 129,281 |
| 2023-04-19 | $2.23 | $2.31 | $2.16 | $2.19 | $2.19 | 142,463 |
| 2023-04-18 | $2.18 | $2.32 | $2.17 | $2.20 | $2.20 | 256,620 |
| 2023-04-17 | $2.08 | $2.24 | $2.07 | $2.19 | $2.19 | 129,132 |
| 2023-04-14 | $2.23 | $2.26 | $2.05 | $2.12 | $2.12 | 74,554 |
| 2023-04-13 | $2.30 | $2.32 | $2.21 | $2.23 | $2.23 | 100,214 |
| 2023-04-12 | $2.25 | $2.35 | $2.25 | $2.30 | $2.30 | 105,381 |
| 2023-04-11 | $2.22 | $2.31 | $2.18 | $2.28 | $2.28 | 69,044 |
| 2023-04-10 | $2.12 | $2.24 | $2.11 | $2.22 | $2.22 | 62,884 |
| 2023-04-06 | $2.11 | $2.17 | $2.05 | $2.14 | $2.14 | 69,453 |
| 2023-04-05 | $2.21 | $2.21 | $2.03 | $2.11 | $2.11 | 129,499 |
| 2023-04-04 | $2.32 | $2.32 | $2.20 | $2.21 | $2.21 | 80,151 |
| 2023-04-03 | $2.14 | $2.31 | $2.14 | $2.29 | $2.29 | 190,647 |
| 2023-03-31 | $1.92 | $2.23 | $1.92 | $2.21 | $2.21 | 358,004 |
| 2023-03-30 | $1.86 | $1.98 | $1.79 | $1.93 | $1.93 | 288,565 |
| 2023-03-29 | $1.82 | $1.83 | $1.75 | $1.83 | $1.83 | 226,702 |
| 2023-03-28 | $1.76 | $1.87 | $1.70 | $1.82 | $1.82 | 494,340 |
| 2023-03-27 | $2.36 | $2.37 | $1.71 | $1.72 | $1.72 | 807,978 |
| 2023-03-24 | $2.42 | $2.43 | $2.36 | $2.41 | $2.41 | 52,144 |
| 2023-03-23 | $2.36 | $2.47 | $2.36 | $2.46 | $2.46 | 84,254 |
| 2023-03-22 | $2.45 | $2.49 | $2.37 | $2.37 | $2.37 | 49,585 |
| 2023-03-21 | $2.42 | $2.50 | $2.38 | $2.43 | $2.43 | 50,664 |
| 2023-03-20 | $2.37 | $2.44 | $2.34 | $2.40 | $2.40 | 74,969 |
| 2023-03-17 | $2.47 | $2.55 | $2.30 | $2.36 | $2.36 | 341,289 |
| 2023-03-16 | $2.42 | $2.50 | $2.40 | $2.48 | $2.48 | 77,389 |
| 2023-03-15 | $2.60 | $2.60 | $2.40 | $2.44 | $2.44 | 222,223 |
| 2023-03-14 | $2.72 | $2.75 | $2.65 | $2.66 | $2.66 | 109,626 |
| 2023-03-13 | $2.61 | $2.75 | $2.59 | $2.67 | $2.67 | 169,490 |
| 2023-03-10 | $2.80 | $2.83 | $2.66 | $2.66 | $2.66 | 222,854 |
| 2023-03-09 | $2.85 | $2.91 | $2.81 | $2.81 | $2.81 | 117,172 |
| 2023-03-08 | $2.75 | $2.84 | $2.75 | $2.82 | $2.82 | 50,776 |
| 2023-03-07 | $2.76 | $2.83 | $2.72 | $2.75 | $2.75 | 42,557 |
| 2023-03-06 | $2.73 | $2.86 | $2.71 | $2.78 | $2.78 | 120,726 |
| 2023-03-03 | $2.73 | $2.75 | $2.68 | $2.73 | $2.73 | 97,444 |
| 2023-03-02 | $2.74 | $2.83 | $2.67 | $2.69 | $2.69 | 86,480 |
| 2023-03-01 | $2.77 | $2.90 | $2.73 | $2.73 | $2.73 | 143,831 |
| 2023-02-28 | $2.56 | $2.85 | $2.56 | $2.81 | $2.81 | 177,264 |
| 2023-02-27 | $2.70 | $2.70 | $2.54 | $2.59 | $2.59 | 185,971 |
| 2023-02-24 | $2.97 | $2.97 | $2.59 | $2.61 | $2.61 | 329,710 |
| 2023-02-23 | $3.04 | $3.04 | $2.90 | $3.04 | $3.04 | 456,433 |
| 2023-02-22 | $2.72 | $2.99 | $2.72 | $2.82 | $2.82 | 319,955 |
| 2023-02-21 | $2.86 | $2.91 | $2.71 | $2.72 | $2.72 | 166,609 |
| 2023-02-17 | $2.97 | $3.01 | $2.79 | $2.80 | $2.80 | 207,472 |
| 2023-02-16 | $2.85 | $3.06 | $2.83 | $2.95 | $2.95 | 417,393 |
| 2023-02-15 | $2.69 | $2.91 | $2.69 | $2.83 | $2.83 | 233,432 |
| 2023-02-14 | $2.66 | $2.71 | $2.61 | $2.70 | $2.70 | 165,741 |
| 2023-02-13 | $2.70 | $2.82 | $2.62 | $2.64 | $2.64 | 131,896 |
| 2023-02-10 | $2.64 | $2.70 | $2.59 | $2.65 | $2.65 | 75,782 |
| 2023-02-09 | $2.60 | $2.70 | $2.60 | $2.63 | $2.63 | 117,038 |
| 2023-02-08 | $2.60 | $2.65 | $2.55 | $2.55 | $2.55 | 85,658 |
| 2023-02-07 | $2.62 | $2.68 | $2.55 | $2.62 | $2.62 | 95,252 |
| 2023-02-06 | $2.67 | $2.73 | $2.65 | $2.65 | $2.65 | 74,644 |
| 2023-02-03 | $2.81 | $2.90 | $2.67 | $2.70 | $2.70 | 193,933 |
| 2023-02-02 | $2.60 | $2.88 | $2.59 | $2.82 | $2.82 | 713,293 |
| 2023-02-01 | $2.37 | $2.65 | $2.36 | $2.60 | $2.60 | 262,704 |
| 2023-01-31 | $2.33 | $2.44 | $2.33 | $2.39 | $2.39 | 72,199 |
| 2023-01-30 | $2.39 | $2.44 | $2.33 | $2.33 | $2.33 | 143,216 |
| 2023-01-27 | $2.23 | $2.43 | $2.18 | $2.37 | $2.37 | 107,989 |
| 2023-01-26 | $2.22 | $2.30 | $2.20 | $2.20 | $2.20 | 151,682 |
| 2023-01-25 | $2.21 | $2.26 | $2.13 | $2.20 | $2.20 | 57,268 |
| 2023-01-24 | $2.22 | $2.34 | $2.21 | $2.22 | $2.22 | 81,948 |
| 2023-01-23 | $2.23 | $2.30 | $2.18 | $2.24 | $2.24 | 121,498 |
| 2023-01-20 | $2.29 | $2.30 | $2.18 | $2.21 | $2.21 | 125,158 |
| 2023-01-19 | $2.32 | $2.35 | $2.24 | $2.29 | $2.29 | 57,041 |
| 2023-01-18 | $2.46 | $2.55 | $2.36 | $2.37 | $2.37 | 138,843 |
| 2023-01-17 | $2.43 | $2.53 | $2.32 | $2.44 | $2.44 | 238,934 |
| 2023-01-13 | $2.33 | $2.47 | $2.32 | $2.43 | $2.43 | 163,564 |
| 2023-01-12 | $2.17 | $2.39 | $2.14 | $2.35 | $2.35 | 264,287 |
| 2023-01-11 | $2.15 | $2.23 | $2.12 | $2.15 | $2.15 | 111,780 |
| 2023-01-10 | $2.15 | $2.25 | $2.12 | $2.12 | $2.12 | 166,266 |
| 2023-01-09 | $1.93 | $2.28 | $1.92 | $2.15 | $2.15 | 216,339 |
| 2023-01-06 | $1.90 | $1.91 | $1.83 | $1.86 | $1.86 | 159,946 |
| 2023-01-05 | $1.92 | $1.92 | $1.87 | $1.88 | $1.88 | 57,775 |
| 2023-01-04 | $1.90 | $1.95 | $1.88 | $1.92 | $1.92 | 114,887 |
| 2023-01-03 | $1.94 | $1.99 | $1.86 | $1.88 | $1.88 | 133,393 |
| 2022-12-30 | $1.90 | $1.94 | $1.85 | $1.89 | $1.89 | 221,054 |
| 2022-12-29 | $1.73 | $1.98 | $1.73 | $1.90 | $1.90 | 280,937 |
| 2022-12-28 | $1.83 | $1.86 | $1.69 | $1.74 | $1.74 | 227,086 |
| 2022-12-27 | $1.87 | $1.93 | $1.80 | $1.83 | $1.83 | 203,912 |
| 2022-12-23 | $1.96 | $1.98 | $1.87 | $1.95 | $1.95 | 204,086 |
| 2022-12-22 | $2.13 | $2.13 | $1.95 | $2.00 | $2.00 | 214,509 |
| 2022-12-21 | $2.20 | $2.24 | $2.13 | $2.13 | $2.13 | 66,521 |
| 2022-12-20 | $2.13 | $2.30 | $2.13 | $2.21 | $2.21 | 188,566 |
| 2022-12-19 | $2.15 | $2.16 | $2.12 | $2.13 | $2.13 | 198,440 |
| 2022-12-16 | $2.15 | $2.20 | $2.12 | $2.15 | $2.15 | 157,419 |
| 2022-12-15 | $2.13 | $2.16 | $2.12 | $2.12 | $2.12 | 194,416 |
| 2022-12-14 | $2.14 | $2.20 | $2.13 | $2.13 | $2.13 | 161,917 |
| 2022-12-13 | $2.15 | $2.28 | $2.13 | $2.14 | $2.14 | 183,054 |
| 2022-12-12 | $2.11 | $2.20 | $2.10 | $2.15 | $2.15 | 93,804 |
| 2022-12-09 | $2.15 | $2.19 | $2.11 | $2.12 | $2.12 | 46,508 |
| 2022-12-08 | $2.13 | $2.18 | $2.10 | $2.18 | $2.18 | 77,914 |
| 2022-12-07 | $2.10 | $2.17 | $2.05 | $2.10 | $2.10 | 178,757 |
| 2022-12-06 | $2.28 | $2.28 | $2.05 | $2.10 | $2.10 | 205,712 |
| 2022-12-05 | $2.33 | $2.44 | $2.24 | $2.29 | $2.29 | 123,166 |
| 2022-12-02 | $2.17 | $2.35 | $2.17 | $2.32 | $2.32 | 141,391 |
| 2022-12-01 | $2.18 | $2.33 | $2.12 | $2.23 | $2.23 | 75,360 |
| 2022-11-30 | $2.10 | $2.20 | $2.02 | $2.20 | $2.20 | 118,721 |
| 2022-11-29 | $2.11 | $2.15 | $2.09 | $2.11 | $2.11 | 121,574 |
| 2022-11-28 | $2.18 | $2.24 | $2.10 | $2.11 | $2.11 | 148,110 |
| 2022-11-25 | $2.18 | $2.23 | $2.11 | $2.19 | $2.19 | 27,390 |
| 2022-11-23 | $2.27 | $2.38 | $2.17 | $2.18 | $2.18 | 159,892 |
| 2022-11-22 | $2.20 | $2.32 | $2.18 | $2.28 | $2.28 | 110,375 |
| 2022-11-21 | $2.12 | $2.28 | $2.09 | $2.25 | $2.25 | 260,046 |
| 2022-11-18 | $2.18 | $2.21 | $2.12 | $2.13 | $2.13 | 64,237 |
| 2022-11-17 | $2.10 | $2.24 | $2.09 | $2.19 | $2.19 | 95,203 |
| 2022-11-16 | $2.30 | $2.30 | $2.12 | $2.15 | $2.15 | 249,750 |
| 2022-11-15 | $2.40 | $2.42 | $2.32 | $2.35 | $2.35 | 128,953 |
| 2022-11-14 | $2.28 | $2.34 | $2.28 | $2.34 | $2.34 | 144,339 |
| 2022-11-11 | $2.24 | $2.33 | $2.17 | $2.33 | $2.33 | 201,608 |
| 2022-11-10 | $2.23 | $2.24 | $2.07 | $2.21 | $2.21 | 248,773 |
| 2022-11-09 | $2.24 | $2.24 | $2.08 | $2.09 | $2.09 | 231,439 |
| 2022-11-08 | $2.18 | $2.22 | $2.12 | $2.15 | $2.15 | 156,618 |
| 2022-11-07 | $2.14 | $2.18 | $2.12 | $2.16 | $2.16 | 283,506 |
| 2022-11-04 | $2.27 | $2.42 | $2.07 | $2.08 | $2.08 | 458,268 |
| 2022-11-03 | $2.59 | $2.59 | $2.39 | $2.43 | $2.43 | 419,976 |
| 2022-11-02 | $2.72 | $2.86 | $2.57 | $2.59 | $2.59 | 166,380 |
| 2022-11-01 | $2.82 | $2.83 | $2.71 | $2.73 | $2.73 | 150,298 |
| 2022-10-31 | $2.79 | $2.83 | $2.71 | $2.75 | $2.75 | 174,954 |
| 2022-10-28 | $2.83 | $2.85 | $2.76 | $2.80 | $2.80 | 167,980 |
| 2022-10-27 | $2.97 | $3.00 | $2.80 | $2.81 | $2.81 | 280,708 |
| 2022-10-26 | $2.83 | $2.96 | $2.83 | $2.89 | $2.89 | 149,269 |
| 2022-10-25 | $2.73 | $2.96 | $2.73 | $2.86 | $2.86 | 239,160 |
| 2022-10-24 | $2.74 | $2.80 | $2.63 | $2.71 | $2.71 | 283,565 |
| 2022-10-21 | $2.84 | $2.85 | $2.70 | $2.74 | $2.74 | 277,275 |
| 2022-10-20 | $2.80 | $2.91 | $2.66 | $2.83 | $2.83 | 152,184 |
| 2022-10-19 | $2.93 | $2.95 | $2.77 | $2.80 | $2.80 | 200,697 |
| 2022-10-18 | $2.87 | $2.97 | $2.84 | $2.92 | $2.92 | 224,704 |
| 2022-10-17 | $2.73 | $2.91 | $2.73 | $2.80 | $2.80 | 204,211 |
| 2022-10-14 | $2.77 | $2.85 | $2.70 | $2.74 | $2.74 | 160,600 |
| 2022-10-13 | $2.62 | $2.76 | $2.52 | $2.73 | $2.73 | 192,744 |
| 2022-10-12 | $2.62 | $2.70 | $2.59 | $2.63 | $2.63 | 154,848 |
| 2022-10-11 | $2.66 | $2.70 | $2.52 | $2.63 | $2.63 | 395,739 |
| 2022-10-10 | $2.77 | $2.79 | $2.55 | $2.67 | $2.67 | 272,378 |
| 2022-10-07 | $2.89 | $2.91 | $2.74 | $2.78 | $2.78 | 262,006 |
| 2022-10-06 | $3.03 | $3.12 | $2.90 | $2.93 | $2.93 | 261,705 |
| 2022-10-05 | $2.91 | $3.09 | $2.87 | $3.01 | $3.01 | 582,327 |
| 2022-10-04 | $2.82 | $2.99 | $2.79 | $2.94 | $2.94 | 424,415 |
| 2022-10-03 | $2.76 | $2.77 | $2.65 | $2.75 | $2.75 | 250,995 |
| 2022-09-30 | $2.68 | $2.84 | $2.67 | $2.72 | $2.72 | 394,334 |
| 2022-09-29 | $2.90 | $2.94 | $2.61 | $2.66 | $2.66 | 376,177 |
| 2022-09-28 | $2.83 | $2.98 | $2.80 | $2.95 | $2.95 | 459,609 |
| 2022-09-27 | $2.81 | $2.89 | $2.76 | $2.83 | $2.83 | 259,995 |
| 2022-09-26 | $2.85 | $2.90 | $2.73 | $2.77 | $2.77 | 237,814 |
| 2022-09-23 | $2.96 | $2.98 | $2.72 | $2.85 | $2.85 | 642,004 |
| 2022-09-22 | $3.29 | $3.33 | $3.00 | $3.01 | $3.01 | 527,366 |
| 2022-09-21 | $3.21 | $3.44 | $3.12 | $3.33 | $3.33 | 878,677 |
| 2022-09-20 | $3.72 | $4.00 | $3.05 | $3.18 | $3.18 | 3,467,535 |
| 2022-09-19 | $3.57 | $3.68 | $3.38 | $3.66 | $3.66 | 5,167,142 |
| 2022-09-16 | $3.01 | $3.94 | $2.87 | $3.76 | $3.76 | 77,414,189 |
| 2022-09-15 | $2.53 | $2.63 | $2.46 | $2.50 | $2.50 | 2,386,031 |
| 2022-09-14 | $2.47 | $2.61 | $2.44 | $2.53 | $2.53 | 256,297 |
| 2022-09-13 | $2.38 | $2.50 | $2.33 | $2.42 | $2.42 | 192,397 |
| 2022-09-12 | $2.56 | $2.69 | $2.46 | $2.50 | $2.50 | 255,030 |
| 2022-09-09 | $2.40 | $2.54 | $2.40 | $2.50 | $2.50 | 151,206 |
| 2022-09-08 | $2.27 | $2.37 | $2.27 | $2.35 | $2.35 | 122,014 |
| 2022-09-07 | $2.14 | $2.32 | $2.14 | $2.31 | $2.31 | 113,978 |
| 2022-09-06 | $2.24 | $2.29 | $2.15 | $2.15 | $2.15 | 85,952 |
| 2022-09-02 | $2.19 | $2.32 | $2.11 | $2.27 | $2.27 | 241,487 |
| 2022-09-01 | $2.37 | $2.37 | $2.16 | $2.18 | $2.18 | 150,534 |
| 2022-08-31 | $2.42 | $2.46 | $2.35 | $2.41 | $2.41 | 123,686 |
| 2022-08-30 | $2.46 | $2.46 | $2.35 | $2.40 | $2.40 | 70,585 |
| 2022-08-29 | $2.50 | $2.55 | $2.41 | $2.44 | $2.44 | 154,536 |
| 2022-08-26 | $2.81 | $2.81 | $2.55 | $2.56 | $2.56 | 211,068 |
| 2022-08-25 | $2.80 | $2.86 | $2.69 | $2.76 | $2.76 | 222,683 |
| 2022-08-24 | $2.48 | $2.76 | $2.40 | $2.76 | $2.76 | 274,694 |
| 2022-08-23 | $2.42 | $2.50 | $2.35 | $2.41 | $2.41 | 218,078 |
| 2022-08-22 | $2.50 | $2.50 | $2.37 | $2.47 | $2.47 | 157,691 |
| 2022-08-19 | $2.74 | $2.74 | $2.50 | $2.52 | $2.52 | 252,483 |
| 2022-08-18 | $2.80 | $2.80 | $2.63 | $2.74 | $2.74 | 249,382 |
| 2022-08-17 | $2.88 | $2.88 | $2.69 | $2.80 | $2.80 | 271,196 |
| 2022-08-16 | $2.86 | $3.05 | $2.81 | $2.86 | $2.86 | 656,242 |
| 2022-08-15 | $2.59 | $3.03 | $2.50 | $2.86 | $2.86 | 1,026,744 |
| 2022-08-12 | $2.23 | $2.68 | $2.19 | $2.60 | $2.60 | 677,423 |
| 2022-08-11 | $2.15 | $2.26 | $2.11 | $2.20 | $2.20 | 303,533 |
| 2022-08-10 | $1.93 | $2.10 | $1.89 | $2.09 | $2.09 | 245,408 |
| 2022-08-09 | $1.91 | $1.92 | $1.80 | $1.84 | $1.84 | 267,857 |
| 2022-08-08 | $1.87 | $1.99 | $1.86 | $1.92 | $1.92 | 201,545 |
| 2022-08-05 | $1.93 | $1.95 | $1.81 | $1.86 | $1.86 | 255,305 |
| 2022-08-04 | $1.95 | $2.05 | $1.87 | $1.97 | $1.97 | 380,210 |
| 2022-08-03 | $1.85 | $1.94 | $1.83 | $1.92 | $1.92 | 221,019 |
| 2022-08-02 | $1.69 | $1.89 | $1.66 | $1.85 | $1.85 | 237,694 |
| 2022-08-01 | $1.70 | $1.74 | $1.67 | $1.71 | $1.71 | 149,951 |
| 2022-07-29 | $1.72 | $1.75 | $1.65 | $1.72 | $1.72 | 238,949 |
| 2022-07-28 | $1.74 | $1.82 | $1.68 | $1.71 | $1.71 | 120,516 |
| 2022-07-27 | $1.68 | $1.75 | $1.68 | $1.73 | $1.73 | 190,089 |
| 2022-07-26 | $1.62 | $1.75 | $1.62 | $1.66 | $1.66 | 86,916 |
| 2022-07-25 | $1.66 | $1.71 | $1.64 | $1.65 | $1.65 | 108,837 |
| 2022-07-22 | $1.82 | $1.82 | $1.64 | $1.68 | $1.68 | 187,859 |
| 2022-07-21 | $1.81 | $1.88 | $1.80 | $1.82 | $1.82 | 98,024 |
| 2022-07-20 | $1.78 | $1.90 | $1.76 | $1.86 | $1.86 | 208,869 |
| 2022-07-19 | $1.69 | $1.78 | $1.69 | $1.76 | $1.76 | 131,027 |
| 2022-07-18 | $1.68 | $1.78 | $1.65 | $1.66 | $1.66 | 285,372 |
| 2022-07-15 | $1.56 | $1.68 | $1.53 | $1.63 | $1.63 | 149,634 |
| 2022-07-14 | $1.61 | $1.61 | $1.56 | $1.56 | $1.56 | 26,742 |
| 2022-07-13 | $1.51 | $1.65 | $1.48 | $1.61 | $1.61 | 130,025 |
| 2022-07-12 | $1.56 | $1.57 | $1.50 | $1.52 | $1.52 | 131,320 |
| 2022-07-11 | $1.61 | $1.66 | $1.50 | $1.50 | $1.50 | 131,523 |
| 2022-07-08 | $1.64 | $1.69 | $1.60 | $1.63 | $1.63 | 98,986 |
| 2022-07-07 | $1.56 | $1.69 | $1.56 | $1.62 | $1.62 | 202,994 |
| 2022-07-06 | $1.52 | $1.58 | $1.50 | $1.53 | $1.53 | 224,374 |
| 2022-07-05 | $1.55 | $1.56 | $1.49 | $1.53 | $1.53 | 308,361 |
| 2022-07-01 | $1.55 | $1.57 | $1.51 | $1.56 | $1.56 | 201,604 |
| 2022-06-30 | $1.66 | $1.66 | $1.52 | $1.55 | $1.55 | 217,613 |
| 2022-06-29 | $1.75 | $1.75 | $1.65 | $1.66 | $1.66 | 116,304 |
| 2022-06-28 | $1.77 | $1.89 | $1.72 | $1.75 | $1.75 | 179,612 |
| 2022-06-27 | $1.86 | $1.89 | $1.70 | $1.77 | $1.77 | 556,263 |
| 2022-06-24 | $1.97 | $2.01 | $1.83 | $1.86 | $1.86 | 478,270 |
| 2022-06-23 | $1.96 | $2.06 | $1.90 | $1.98 | $1.98 | 274,662 |
| 2022-06-22 | $1.90 | $2.06 | $1.90 | $1.98 | $1.98 | 163,572 |
| 2022-06-21 | $1.86 | $1.96 | $1.81 | $1.93 | $1.93 | 237,755 |
| 2022-06-17 | $1.87 | $1.96 | $1.81 | $1.86 | $1.86 | 226,233 |
| 2022-06-16 | $1.90 | $1.94 | $1.82 | $1.83 | $1.83 | 180,878 |
| 2022-06-15 | $1.95 | $2.01 | $1.91 | $1.98 | $1.98 | 352,256 |
| 2022-06-14 | $2.01 | $2.02 | $1.91 | $1.94 | $1.94 | 315,319 |
| 2022-06-13 | $2.04 | $2.07 | $1.86 | $1.98 | $1.98 | 328,801 |
| 2022-06-10 | $2.20 | $2.20 | $2.05 | $2.09 | $2.09 | 318,759 |
| 2022-06-09 | $2.38 | $2.39 | $2.22 | $2.24 | $2.24 | 199,048 |
| 2022-06-08 | $2.24 | $2.55 | $2.24 | $2.44 | $2.44 | 264,375 |
| 2022-06-07 | $2.16 | $2.38 | $2.15 | $2.29 | $2.29 | 225,485 |
| 2022-06-06 | $2.26 | $2.29 | $2.16 | $2.18 | $2.18 | 137,019 |
| 2022-06-03 | $2.31 | $2.32 | $2.22 | $2.25 | $2.25 | 197,324 |
| 2022-06-02 | $2.28 | $2.40 | $2.25 | $2.31 | $2.31 | 257,346 |
| 2022-06-01 | $2.37 | $2.40 | $2.23 | $2.29 | $2.29 | 202,070 |
| 2022-05-31 | $2.29 | $2.39 | $2.24 | $2.37 | $2.37 | 216,174 |
| 2022-05-27 | $2.32 | $2.33 | $2.22 | $2.25 | $2.25 | 160,343 |
| 2022-05-26 | $2.20 | $2.35 | $2.18 | $2.30 | $2.30 | 197,650 |
| 2022-05-25 | $2.12 | $2.20 | $2.12 | $2.19 | $2.19 | 74,400 |
| 2022-05-24 | $2.26 | $2.26 | $2.12 | $2.16 | $2.16 | 190,458 |
| 2022-05-23 | $2.30 | $2.35 | $2.23 | $2.24 | $2.24 | 114,928 |
| 2022-05-20 | $2.50 | $2.50 | $2.26 | $2.29 | $2.29 | 156,856 |
| 2022-05-19 | $2.38 | $2.53 | $2.28 | $2.48 | $2.48 | 216,948 |
| 2022-05-18 | $2.45 | $2.56 | $2.37 | $2.38 | $2.38 | 74,674 |
| 2022-05-17 | $2.35 | $2.48 | $2.35 | $2.47 | $2.47 | 138,025 |
| 2022-05-16 | $2.30 | $2.43 | $2.27 | $2.33 | $2.33 | 165,278 |
| 2022-05-13 | $2.26 | $2.33 | $2.25 | $2.33 | $2.33 | 192,246 |
| 2022-05-12 | $2.11 | $2.26 | $2.06 | $2.18 | $2.18 | 199,034 |
| 2022-05-11 | $2.25 | $2.31 | $2.03 | $2.12 | $2.12 | 356,581 |
| 2022-05-10 | $2.24 | $2.33 | $2.14 | $2.28 | $2.28 | 249,525 |
| 2022-05-09 | $2.46 | $2.47 | $2.01 | $2.21 | $2.21 | 456,570 |
| 2022-05-06 | $2.59 | $2.67 | $2.42 | $2.53 | $2.53 | 305,187 |
| 2022-05-05 | $2.79 | $2.85 | $2.61 | $2.61 | $2.61 | 220,130 |
| 2022-05-04 | $2.76 | $2.86 | $2.66 | $2.85 | $2.85 | 164,402 |
| 2022-05-03 | $2.58 | $2.80 | $2.58 | $2.77 | $2.77 | 246,372 |
| 2022-05-02 | $2.54 | $2.60 | $2.52 | $2.59 | $2.59 | 326,946 |
| 2022-04-29 | $2.53 | $2.72 | $2.53 | $2.57 | $2.57 | 97,425 |
| 2022-04-28 | $2.56 | $2.66 | $2.45 | $2.58 | $2.58 | 364,662 |
| 2022-04-27 | $2.68 | $2.68 | $2.48 | $2.50 | $2.50 | 489,347 |
| 2022-04-26 | $2.80 | $2.81 | $2.62 | $2.68 | $2.68 | 304,018 |
| 2022-04-25 | $2.85 | $2.88 | $2.76 | $2.80 | $2.80 | 202,305 |
| 2022-04-22 | $2.94 | $2.99 | $2.76 | $2.84 | $2.84 | 255,934 |
| 2022-04-21 | $3.15 | $3.15 | $2.95 | $2.96 | $2.96 | 309,824 |
| 2022-04-20 | $3.00 | $3.12 | $2.97 | $3.07 | $3.07 | 292,772 |
| 2022-04-19 | $3.07 | $3.08 | $2.99 | $3.02 | $3.02 | 135,727 |
| 2022-04-18 | $3.05 | $3.11 | $2.95 | $3.04 | $3.04 | 292,196 |
| 2022-04-14 | $3.05 | $3.12 | $3.03 | $3.03 | $3.03 | 158,523 |
| 2022-04-13 | $3.04 | $3.11 | $3.03 | $3.09 | $3.09 | 77,003 |
| 2022-04-12 | $3.10 | $3.14 | $3.02 | $3.03 | $3.03 | 192,050 |
| 2022-04-11 | $3.09 | $3.14 | $3.00 | $3.07 | $3.07 | 90,915 |
| 2022-04-08 | $3.21 | $3.21 | $3.09 | $3.10 | $3.10 | 159,896 |
| 2022-04-07 | $3.19 | $3.24 | $3.11 | $3.22 | $3.22 | 215,960 |
| 2022-04-06 | $3.22 | $3.28 | $3.15 | $3.15 | $3.15 | 260,372 |
| 2022-04-05 | $3.42 | $3.42 | $3.29 | $3.30 | $3.30 | 219,814 |
| 2022-04-04 | $3.31 | $3.47 | $3.22 | $3.41 | $3.41 | 286,263 |
| 2022-04-01 | $3.66 | $3.74 | $3.29 | $3.31 | $3.31 | 506,073 |
| 2022-03-31 | $3.50 | $3.68 | $3.49 | $3.65 | $3.65 | 332,392 |
| 2022-03-30 | $3.33 | $3.62 | $3.31 | $3.49 | $3.49 | 625,546 |
| 2022-03-29 | $3.29 | $3.39 | $3.29 | $3.34 | $3.34 | 117,997 |
| 2022-03-28 | $3.27 | $3.27 | $3.11 | $3.24 | $3.24 | 303,914 |
| 2022-03-25 | $3.36 | $3.37 | $3.23 | $3.27 | $3.27 | 201,783 |
| 2022-03-24 | $3.38 | $3.38 | $3.22 | $3.36 | $3.36 | 178,916 |
| 2022-03-23 | $3.35 | $3.45 | $3.25 | $3.34 | $3.34 | 248,256 |
| 2022-03-22 | $3.34 | $3.48 | $3.30 | $3.30 | $3.30 | 143,943 |
| 2022-03-21 | $3.57 | $3.61 | $3.30 | $3.33 | $3.33 | 307,859 |
| 2022-03-18 | $3.28 | $3.64 | $3.28 | $3.61 | $3.61 | 378,101 |
| 2022-03-17 | $3.26 | $3.37 | $3.19 | $3.32 | $3.32 | 138,948 |
| 2022-03-16 | $3.18 | $3.34 | $3.11 | $3.28 | $3.28 | 277,181 |
| 2022-03-15 | $3.00 | $3.17 | $3.00 | $3.14 | $3.14 | 144,218 |
| 2022-03-14 | $3.46 | $3.46 | $3.00 | $3.02 | $3.02 | 732,794 |
| 2022-03-11 | $3.67 | $3.67 | $3.45 | $3.45 | $3.45 | 148,528 |
| 2022-03-10 | $3.62 | $3.64 | $3.50 | $3.60 | $3.60 | 189,450 |
| 2022-03-09 | $3.78 | $3.89 | $3.70 | $3.72 | $3.72 | 218,136 |
| 2022-03-08 | $3.56 | $3.79 | $3.52 | $3.73 | $3.73 | 382,751 |
| 2022-03-07 | $3.44 | $3.64 | $3.40 | $3.56 | $3.56 | 192,618 |
| 2022-03-04 | $3.55 | $3.59 | $3.41 | $3.41 | $3.41 | 400,393 |
| 2022-03-03 | $3.70 | $3.71 | $3.58 | $3.60 | $3.60 | 181,583 |
| 2022-03-02 | $3.62 | $3.73 | $3.51 | $3.70 | $3.70 | 214,741 |
| 2022-03-01 | $3.60 | $3.65 | $3.49 | $3.62 | $3.62 | 301,807 |
| 2022-02-28 | $3.40 | $3.65 | $3.34 | $3.63 | $3.63 | 468,692 |
| 2022-02-25 | $3.79 | $3.83 | $3.40 | $3.45 | $3.45 | 1,404,344 |
| 2022-02-24 | $3.74 | $4.07 | $3.49 | $4.06 | $4.06 | 771,907 |
| 2022-02-23 | $4.00 | $4.09 | $3.81 | $3.84 | $3.84 | 332,957 |
| 2022-02-22 | $4.20 | $4.33 | $3.93 | $3.96 | $3.96 | 787,880 |
| 2022-02-18 | $4.19 | $4.56 | $4.19 | $4.37 | $4.37 | 711,890 |
| 2022-02-17 | $4.28 | $4.53 | $4.16 | $4.22 | $4.22 | 548,504 |
| 2022-02-16 | $3.87 | $4.39 | $3.83 | $4.31 | $4.31 | 876,630 |
| 2022-02-15 | $3.69 | $3.94 | $3.69 | $3.89 | $3.89 | 272,739 |
| 2022-02-14 | $3.78 | $3.81 | $3.63 | $3.64 | $3.64 | 449,414 |
| 2022-02-11 | $3.91 | $3.98 | $3.80 | $3.81 | $3.81 | 331,044 |
| 2022-02-10 | $3.96 | $4.13 | $3.92 | $3.93 | $3.93 | 260,131 |
| 2022-02-09 | $3.90 | $4.11 | $3.90 | $4.05 | $4.05 | 411,073 |
| 2022-02-08 | $3.94 | $4.00 | $3.84 | $3.87 | $3.87 | 597,590 |
| 2022-02-07 | $3.95 | $4.01 | $3.84 | $3.93 | $3.93 | 534,651 |
| 2022-02-04 | $3.85 | $3.99 | $3.78 | $3.95 | $3.95 | 244,801 |
| 2022-02-03 | $3.91 | $3.95 | $3.83 | $3.85 | $3.85 | 207,913 |
| 2022-02-02 | $4.15 | $4.20 | $3.87 | $4.00 | $4.00 | 236,097 |
| 2022-02-01 | $4.13 | $4.23 | $4.05 | $4.12 | $4.12 | 364,396 |
| 2022-01-31 | $3.84 | $4.10 | $3.84 | $4.10 | $4.10 | 280,547 |
| 2022-01-28 | $3.76 | $3.82 | $3.66 | $3.82 | $3.82 | 228,196 |
| 2022-01-27 | $3.99 | $3.99 | $3.75 | $3.77 | $3.77 | 350,085 |
| 2022-01-26 | $4.00 | $4.15 | $3.86 | $3.92 | $3.92 | 421,546 |
| 2022-01-25 | $3.97 | $4.03 | $3.87 | $3.95 | $3.95 | 335,277 |
| 2022-01-24 | $3.77 | $4.03 | $3.63 | $4.02 | $4.02 | 802,359 |
| 2022-01-21 | $3.96 | $4.03 | $3.85 | $3.86 | $3.86 | 464,846 |
| 2022-01-20 | $4.10 | $4.15 | $3.96 | $3.98 | $3.98 | 381,249 |
| 2022-01-19 | $3.97 | $4.14 | $3.97 | $4.10 | $4.10 | 454,224 |
| 2022-01-18 | $4.08 | $4.15 | $3.96 | $3.97 | $3.97 | 470,044 |
| 2022-01-14 | $4.19 | $4.24 | $4.04 | $4.11 | $4.11 | 755,411 |
| 2022-01-13 | $4.42 | $4.42 | $4.19 | $4.20 | $4.20 | 566,318 |
| 2022-01-12 | $4.47 | $4.57 | $4.41 | $4.42 | $4.42 | 530,899 |
| 2022-01-11 | $4.32 | $4.50 | $4.27 | $4.41 | $4.41 | 529,064 |
| 2022-01-10 | $4.67 | $4.67 | $4.35 | $4.38 | $4.38 | 1,007,339 |
| 2022-01-07 | $4.80 | $4.85 | $4.63 | $4.69 | $4.69 | 556,672 |
| 2022-01-06 | $5.00 | $5.07 | $4.76 | $4.77 | $4.77 | 991,395 |
| 2022-01-05 | $5.26 | $5.34 | $5.01 | $5.03 | $5.03 | 465,098 |
| 2022-01-04 | $5.30 | $5.38 | $5.20 | $5.29 | $5.29 | 549,445 |
| 2022-01-03 | $5.20 | $5.31 | $5.08 | $5.27 | $5.27 | 478,578 |
| 2021-12-31 | $5.37 | $5.45 | $5.12 | $5.14 | $5.14 | 618,067 |
| 2021-12-30 | $5.29 | $5.45 | $5.16 | $5.35 | $5.35 | 609,663 |
| 2021-12-29 | $5.49 | $5.50 | $5.29 | $5.30 | $5.30 | 423,595 |
| 2021-12-28 | $5.59 | $5.62 | $5.46 | $5.48 | $5.48 | 356,357 |
| 2021-12-27 | $5.61 | $5.69 | $5.59 | $5.59 | $5.59 | 559,205 |
| 2021-12-23 | $5.45 | $5.65 | $5.45 | $5.64 | $5.64 | 640,851 |
| 2021-12-22 | $5.48 | $5.48 | $5.32 | $5.46 | $5.46 | 484,502 |
| 2021-12-21 | $5.40 | $5.55 | $5.40 | $5.47 | $5.47 | 393,445 |
| 2021-12-20 | $5.55 | $5.55 | $5.28 | $5.38 | $5.38 | 357,430 |
| 2021-12-17 | $5.39 | $5.68 | $5.29 | $5.67 | $5.67 | 596,486 |
| 2021-12-16 | $5.76 | $5.76 | $5.38 | $5.44 | $5.44 | 503,752 |
| 2021-12-15 | $5.60 | $5.74 | $5.43 | $5.74 | $5.74 | 280,205 |
| 2021-12-14 | $5.60 | $5.71 | $5.54 | $5.61 | $5.61 | 396,448 |
| 2021-12-13 | $5.73 | $5.78 | $5.60 | $5.69 | $5.69 | 321,146 |
| 2021-12-10 | $6.00 | $6.07 | $5.76 | $5.78 | $5.78 | 435,397 |
| 2021-12-09 | $5.89 | $6.14 | $5.87 | $5.93 | $5.93 | 529,476 |
| 2021-12-08 | $5.65 | $6.02 | $5.59 | $5.91 | $5.91 | 362,127 |
| 2021-12-07 | $5.56 | $5.74 | $5.54 | $5.68 | $5.68 | 406,008 |
| 2021-12-06 | $5.38 | $5.52 | $5.20 | $5.46 | $5.46 | 536,510 |
| 2021-12-03 | $5.52 | $5.60 | $5.29 | $5.40 | $5.40 | 536,699 |
| 2021-12-02 | $5.64 | $5.75 | $5.49 | $5.53 | $5.53 | 549,374 |
| 2021-12-01 | $6.00 | $6.03 | $5.61 | $5.67 | $5.67 | 738,990 |
| 2021-11-30 | $5.93 | $5.97 | $5.76 | $5.91 | $5.91 | 484,340 |
| 2021-11-29 | $6.04 | $6.07 | $5.81 | $5.95 | $5.95 | 409,494 |
| 2021-11-26 | $5.94 | $6.08 | $5.89 | $6.03 | $6.03 | 282,161 |
| 2021-11-24 | $5.87 | $6.05 | $5.77 | $6.03 | $6.03 | 334,141 |
| 2021-11-23 | $5.94 | $6.01 | $5.75 | $5.92 | $5.92 | 624,254 |
| 2021-11-22 | $6.18 | $6.20 | $5.97 | $6.00 | $6.00 | 469,707 |
| 2021-11-19 | $5.99 | $6.24 | $5.99 | $6.16 | $6.16 | 484,524 |
| 2021-11-18 | $6.01 | $6.14 | $5.89 | $6.03 | $6.03 | 779,930 |
| 2021-11-17 | $6.02 | $6.18 | $5.97 | $6.01 | $6.01 | 901,412 |
| 2021-11-16 | $6.00 | $6.09 | $5.93 | $6.01 | $6.01 | 698,821 |
| 2021-11-15 | $6.09 | $6.30 | $5.99 | $6.04 | $6.04 | 653,458 |
| 2021-11-12 | $6.05 | $6.12 | $5.95 | $6.08 | $6.08 | 704,972 |
| 2021-11-11 | $5.77 | $6.14 | $5.77 | $6.04 | $6.04 | 969,714 |
| 2021-11-10 | $5.73 | $5.92 | $5.55 | $5.75 | $5.75 | 922,749 |
| 2021-11-09 | $5.90 | $5.94 | $5.73 | $5.75 | $5.75 | 1,233,259 |
| 2021-11-08 | $5.98 | $6.00 | $5.61 | $5.85 | $5.85 | 7,146,523 |
| 2021-11-05 | $6.80 | $6.92 | $5.75 | $5.86 | $5.86 | 5,693,081 |
| 2021-11-04 | $8.51 | $8.86 | $8.38 | $8.64 | $8.64 | 1,252,364 |
| 2021-11-03 | $7.89 | $8.46 | $7.84 | $8.37 | $8.37 | 709,868 |
| 2021-11-02 | $7.76 | $8.00 | $7.72 | $7.86 | $7.86 | 666,747 |
| 2021-11-01 | $7.64 | $7.72 | $7.58 | $7.66 | $7.66 | 301,548 |
| 2021-10-29 | $7.61 | $7.71 | $7.61 | $7.65 | $7.65 | 272,280 |
| 2021-10-28 | $7.72 | $7.74 | $7.57 | $7.66 | $7.66 | 380,369 |
| 2021-10-27 | $7.50 | $7.88 | $7.50 | $7.69 | $7.69 | 385,956 |
| 2021-10-26 | $7.59 | $7.82 | $7.49 | $7.50 | $7.50 | 510,031 |
| 2021-10-25 | $7.50 | $7.67 | $7.47 | $7.59 | $7.59 | 252,482 |
| 2021-10-22 | $7.50 | $7.61 | $7.41 | $7.50 | $7.50 | 432,107 |
| 2021-10-21 | $7.37 | $7.58 | $7.37 | $7.52 | $7.52 | 234,493 |
| 2021-10-20 | $7.42 | $7.57 | $7.30 | $7.41 | $7.41 | 305,635 |
| 2021-10-19 | $7.26 | $7.45 | $7.17 | $7.42 | $7.42 | 233,526 |
| 2021-10-18 | $7.17 | $7.28 | $7.10 | $7.16 | $7.16 | 210,019 |
| 2021-10-15 | $7.39 | $7.45 | $7.18 | $7.22 | $7.22 | 210,977 |
| 2021-10-14 | $7.25 | $7.58 | $7.25 | $7.34 | $7.34 | 362,094 |
| 2021-10-13 | $6.76 | $7.22 | $6.76 | $7.20 | $7.20 | 361,032 |
| 2021-10-12 | $6.83 | $6.94 | $6.74 | $6.75 | $6.75 | 292,479 |
| 2021-10-11 | $6.75 | $6.97 | $6.75 | $6.81 | $6.81 | 195,189 |
| 2021-10-08 | $6.94 | $7.07 | $6.77 | $6.79 | $6.79 | 357,560 |
| 2021-10-07 | $6.91 | $7.07 | $6.88 | $6.90 | $6.90 | 463,638 |
| 2021-10-06 | $6.80 | $6.92 | $6.71 | $6.87 | $6.87 | 224,814 |
| 2021-10-05 | $6.81 | $7.03 | $6.80 | $6.87 | $6.87 | 310,006 |
| 2021-10-04 | $7.23 | $7.25 | $6.80 | $6.81 | $6.81 | 307,781 |
| 2021-10-01 | $7.23 | $7.34 | $7.10 | $7.19 | $7.19 | 261,806 |
| 2021-09-30 | $7.08 | $7.25 | $7.08 | $7.18 | $7.18 | 247,976 |
| 2021-09-29 | $7.13 | $7.18 | $6.98 | $7.04 | $7.04 | 273,444 |
| 2021-09-28 | $7.18 | $7.29 | $7.05 | $7.05 | $7.05 | 248,722 |
| 2021-09-27 | $7.27 | $7.51 | $7.24 | $7.24 | $7.24 | 297,009 |
| 2021-09-24 | $7.17 | $7.33 | $7.08 | $7.24 | $7.24 | 242,764 |
| 2021-09-23 | $7.05 | $7.24 | $7.02 | $7.16 | $7.16 | 228,403 |
| 2021-09-22 | $6.87 | $7.13 | $6.80 | $6.98 | $6.98 | 448,183 |
| 2021-09-21 | $7.04 | $7.09 | $6.76 | $6.78 | $6.78 | 351,158 |
| 2021-09-20 | $7.25 | $7.31 | $6.94 | $6.97 | $6.97 | 442,616 |
| 2021-09-17 | $7.45 | $7.55 | $7.38 | $7.46 | $7.46 | 515,776 |
| 2021-09-16 | $7.29 | $7.49 | $7.13 | $7.46 | $7.46 | 288,010 |
| 2021-09-15 | $7.25 | $7.37 | $7.05 | $7.28 | $7.28 | 486,299 |
| 2021-09-14 | $7.44 | $7.52 | $7.12 | $7.21 | $7.21 | 330,662 |
| 2021-09-13 | $7.44 | $7.52 | $7.22 | $7.45 | $7.45 | 372,945 |
| 2021-09-10 | $7.77 | $7.80 | $7.40 | $7.43 | $7.43 | 259,830 |
| 2021-09-09 | $7.80 | $7.97 | $7.58 | $7.72 | $7.72 | 425,570 |
| 2021-09-08 | $7.77 | $8.00 | $7.77 | $7.78 | $7.78 | 292,154 |
| 2021-09-07 | $7.70 | $8.00 | $7.70 | $7.81 | $7.81 | 415,875 |
| 2021-09-03 | $7.77 | $7.92 | $7.65 | $7.72 | $7.72 | 330,788 |
| 2021-09-02 | $7.62 | $7.84 | $7.60 | $7.77 | $7.77 | 411,490 |
| 2021-09-01 | $7.36 | $7.70 | $7.27 | $7.63 | $7.63 | 605,050 |
| 2021-08-31 | $7.26 | $7.41 | $7.15 | $7.33 | $7.33 | 328,266 |
| 2021-08-30 | $7.30 | $7.36 | $7.14 | $7.28 | $7.28 | 315,802 |
| 2021-08-27 | $7.10 | $7.30 | $7.09 | $7.30 | $7.30 | 378,145 |
| 2021-08-26 | $6.88 | $7.15 | $6.88 | $7.09 | $7.09 | 332,936 |
| 2021-08-25 | $6.88 | $7.02 | $6.85 | $6.92 | $6.92 | 323,185 |
| 2021-08-24 | $6.79 | $7.02 | $6.75 | $6.88 | $6.88 | 418,000 |
| 2021-08-23 | $6.64 | $6.80 | $6.63 | $6.73 | $6.73 | 488,889 |
| 2021-08-20 | $6.50 | $6.67 | $6.49 | $6.62 | $6.62 | 283,804 |
| 2021-08-19 | $6.62 | $6.71 | $6.51 | $6.52 | $6.52 | 405,058 |
| 2021-08-18 | $6.54 | $6.82 | $6.45 | $6.69 | $6.69 | 504,391 |
| 2021-08-17 | $6.74 | $6.74 | $6.39 | $6.52 | $6.52 | 861,762 |
| 2021-08-16 | $7.04 | $7.15 | $6.76 | $6.76 | $6.76 | 450,161 |
| 2021-08-13 | $6.96 | $7.20 | $6.74 | $7.04 | $7.04 | 791,430 |
| 2021-08-12 | $7.00 | $7.09 | $6.82 | $7.00 | $7.00 | 534,468 |
| 2021-08-11 | $7.15 | $7.20 | $6.93 | $6.97 | $6.97 | 696,153 |
| 2021-08-10 | $7.54 | $7.60 | $7.06 | $7.12 | $7.12 | 585,954 |
| 2021-08-09 | $7.20 | $7.61 | $7.15 | $7.52 | $7.52 | 740,196 |
| 2021-08-06 | $7.27 | $7.27 | $6.85 | $7.15 | $7.15 | 1,627,479 |
| 2021-08-05 | $7.71 | $7.88 | $7.62 | $7.70 | $7.70 | 485,298 |
| 2021-08-04 | $7.51 | $7.72 | $7.38 | $7.71 | $7.71 | 563,281 |
| 2021-08-03 | $7.64 | $7.67 | $7.38 | $7.62 | $7.62 | 672,266 |
| 2021-08-02 | $7.76 | $7.92 | $7.63 | $7.64 | $7.64 | 421,250 |
| 2021-07-30 | $7.69 | $7.86 | $7.67 | $7.73 | $7.73 | 369,693 |
| 2021-07-29 | $7.61 | $7.81 | $7.60 | $7.77 | $7.77 | 320,906 |
| 2021-07-28 | $7.30 | $7.61 | $7.30 | $7.55 | $7.55 | 451,134 |
| 2021-07-27 | $7.36 | $7.46 | $7.11 | $7.21 | $7.21 | 453,107 |
| 2021-07-26 | $7.53 | $7.53 | $7.30 | $7.35 | $7.35 | 348,810 |
| 2021-07-23 | $7.37 | $7.42 | $7.18 | $7.33 | $7.33 | 407,919 |
| 2021-07-22 | $7.64 | $7.65 | $7.33 | $7.40 | $7.40 | 460,916 |
| 2021-07-21 | $7.44 | $7.81 | $7.44 | $7.71 | $7.71 | 319,411 |
| 2021-07-20 | $7.30 | $7.50 | $7.15 | $7.41 | $7.41 | 453,852 |
| 2021-07-19 | $7.22 | $7.31 | $6.95 | $7.27 | $7.27 | 685,241 |
| 2021-07-16 | $7.56 | $7.66 | $7.30 | $7.31 | $7.31 | 405,970 |
| 2021-07-15 | $7.63 | $7.69 | $7.39 | $7.52 | $7.52 | 489,706 |
| 2021-07-14 | $7.87 | $7.96 | $7.62 | $7.62 | $7.62 | 425,876 |
| 2021-07-13 | $7.94 | $7.99 | $7.82 | $7.83 | $7.83 | 248,696 |
| 2021-07-12 | $8.05 | $8.10 | $7.92 | $7.96 | $7.96 | 358,269 |
| 2021-07-09 | $7.78 | $8.09 | $7.77 | $8.02 | $8.02 | 415,209 |
| 2021-07-08 | $7.66 | $7.86 | $7.56 | $7.76 | $7.76 | 561,817 |
| 2021-07-07 | $8.14 | $8.27 | $7.76 | $7.80 | $7.80 | 526,187 |
| 2021-07-06 | $8.43 | $8.43 | $8.02 | $8.16 | $8.16 | 561,013 |
| 2021-07-02 | $8.47 | $8.50 | $8.29 | $8.39 | $8.39 | 326,162 |
| 2021-07-01 | $8.58 | $8.60 | $8.34 | $8.40 | $8.40 | 387,550 |
| 2021-06-30 | $8.63 | $8.73 | $8.42 | $8.47 | $8.47 | 483,499 |
| 2021-06-29 | $8.85 | $9.19 | $8.56 | $8.67 | $8.67 | 550,656 |
| 2021-06-28 | $8.87 | $9.25 | $8.84 | $8.86 | $8.86 | 762,100 |
| 2021-06-25 | $8.47 | $8.84 | $8.46 | $8.82 | $8.82 | 3,761,316 |
| 2021-06-24 | $8.43 | $8.54 | $8.37 | $8.40 | $8.40 | 475,615 |
| 2021-06-23 | $8.45 | $8.64 | $8.33 | $8.36 | $8.36 | 334,918 |
| 2021-06-22 | $8.33 | $8.53 | $8.29 | $8.47 | $8.47 | 531,478 |
| 2021-06-21 | $8.30 | $8.47 | $8.16 | $8.34 | $8.34 | 497,403 |
| 2021-06-18 | $8.65 | $8.65 | $8.11 | $8.24 | $8.24 | 836,466 |
| 2021-06-17 | $8.80 | $8.90 | $8.62 | $8.62 | $8.62 | 384,192 |
| 2021-06-16 | $8.64 | $8.85 | $8.51 | $8.78 | $8.78 | 355,842 |
| 2021-06-15 | $8.76 | $8.88 | $8.64 | $8.69 | $8.69 | 358,216 |
| 2021-06-14 | $8.78 | $9.03 | $8.76 | $8.79 | $8.79 | 446,002 |
| 2021-06-11 | $8.85 | $8.85 | $8.65 | $8.79 | $8.79 | 279,624 |
| 2021-06-10 | $8.70 | $8.80 | $8.53 | $8.63 | $8.63 | 387,952 |
| 2021-06-09 | $8.85 | $8.98 | $8.65 | $8.69 | $8.69 | 368,087 |
| 2021-06-08 | $8.73 | $9.03 | $8.73 | $8.85 | $8.85 | 583,323 |
| 2021-06-07 | $8.42 | $8.74 | $8.42 | $8.68 | $8.68 | 510,162 |
| 2021-06-04 | $8.39 | $8.55 | $8.38 | $8.44 | $8.44 | 413,113 |
| 2021-06-03 | $8.62 | $8.69 | $8.37 | $8.39 | $8.39 | 509,546 |
| 2021-06-02 | $8.56 | $8.74 | $8.56 | $8.64 | $8.64 | 761,040 |
| 2021-06-01 | $8.29 | $8.56 | $8.13 | $8.54 | $8.54 | 580,595 |
| 2021-05-28 | $8.30 | $8.58 | $8.21 | $8.23 | $8.23 | 415,896 |
| 2021-05-27 | $8.08 | $8.32 | $8.01 | $8.21 | $8.21 | 513,930 |
| 2021-05-26 | $7.75 | $8.09 | $7.70 | $8.04 | $8.04 | 469,597 |
| 2021-05-25 | $7.91 | $7.99 | $7.70 | $7.71 | $7.71 | 509,009 |
| 2021-05-24 | $8.10 | $8.16 | $7.83 | $7.85 | $7.85 | 581,068 |
| 2021-05-21 | $7.98 | $8.23 | $7.91 | $8.06 | $8.06 | 588,497 |
| 2021-05-20 | $7.78 | $8.15 | $7.78 | $7.89 | $7.89 | 658,189 |
| 2021-05-19 | $7.62 | $7.82 | $7.53 | $7.78 | $7.78 | 343,642 |
| 2021-05-18 | $7.79 | $8.04 | $7.73 | $7.78 | $7.78 | 405,734 |
| 2021-05-17 | $7.47 | $7.91 | $7.36 | $7.78 | $7.78 | 535,476 |
| 2021-05-14 | $7.24 | $7.53 | $7.11 | $7.47 | $7.47 | 430,128 |
| 2021-05-13 | $7.08 | $7.47 | $7.04 | $7.17 | $7.17 | 717,834 |
| 2021-05-12 | $7.20 | $7.38 | $7.04 | $7.13 | $7.13 | 783,390 |
| 2021-05-11 | $7.30 | $7.60 | $7.11 | $7.35 | $7.35 | 683,316 |
| 2021-05-10 | $7.57 | $7.68 | $7.25 | $7.53 | $7.53 | 873,386 |
| 2021-05-07 | $7.16 | $7.90 | $6.81 | $7.58 | $7.58 | 1,067,095 |
| 2021-05-06 | $7.00 | $7.24 | $6.75 | $7.22 | $7.22 | 989,640 |
| 2021-05-05 | $7.36 | $7.40 | $7.00 | $7.05 | $7.05 | 640,480 |
| 2021-05-04 | $7.19 | $7.33 | $6.87 | $7.26 | $7.26 | 903,274 |
| 2021-05-03 | $7.49 | $7.55 | $7.22 | $7.30 | $7.30 | 852,632 |
| 2021-04-30 | $7.81 | $7.83 | $7.40 | $7.41 | $7.41 | 1,011,360 |
| 2021-04-29 | $8.26 | $8.26 | $7.81 | $7.91 | $7.91 | 480,118 |
| 2021-04-28 | $8.09 | $8.24 | $7.98 | $8.20 | $8.20 | 261,108 |
| 2021-04-27 | $8.29 | $8.29 | $8.10 | $8.13 | $8.13 | 360,102 |
| 2021-04-26 | $8.29 | $8.46 | $8.17 | $8.28 | $8.28 | 511,322 |
| 2021-04-23 | $8.08 | $8.31 | $7.99 | $8.27 | $8.27 | 489,092 |
| 2021-04-22 | $7.90 | $8.09 | $7.81 | $8.01 | $8.01 | 427,600 |
| 2021-04-21 | $7.55 | $7.93 | $7.45 | $7.92 | $7.92 | 385,469 |
| 2021-04-20 | $7.67 | $7.71 | $7.40 | $7.58 | $7.58 | 633,156 |
| 2021-04-19 | $7.88 | $8.02 | $7.59 | $7.72 | $7.72 | 544,302 |
| 2021-04-16 | $7.90 | $7.96 | $7.68 | $7.89 | $7.89 | 432,679 |
| 2021-04-15 | $8.35 | $8.35 | $7.80 | $7.88 | $7.88 | 696,362 |
| 2021-04-14 | $8.22 | $8.53 | $8.10 | $8.29 | $8.29 | 341,778 |
| 2021-04-13 | $8.24 | $8.39 | $8.11 | $8.22 | $8.22 | 649,883 |
| 2021-04-12 | $8.41 | $8.45 | $8.17 | $8.27 | $8.27 | 342,402 |
| 2021-04-09 | $8.32 | $8.51 | $8.27 | $8.44 | $8.44 | 350,859 |
| 2021-04-08 | $8.52 | $8.52 | $8.28 | $8.41 | $8.41 | 301,874 |
| 2021-04-07 | $8.45 | $8.60 | $8.31 | $8.48 | $8.48 | 382,791 |
| 2021-04-06 | $8.64 | $8.74 | $8.45 | $8.47 | $8.47 | 444,914 |
| 2021-04-05 | $8.92 | $8.93 | $8.42 | $8.69 | $8.69 | 1,358,976 |
| 2021-04-01 | $8.32 | $8.88 | $8.32 | $8.82 | $8.82 | 618,088 |
| 2021-03-31 | $8.06 | $8.43 | $7.99 | $8.36 | $8.36 | 480,110 |
| 2021-03-30 | $7.94 | $8.02 | $7.79 | $7.97 | $7.97 | 472,621 |
| 2021-03-29 | $8.29 | $8.41 | $7.96 | $8.01 | $8.01 | 686,435 |
| 2021-03-26 | $7.88 | $8.29 | $7.88 | $8.29 | $8.29 | 511,219 |
| 2021-03-25 | $7.68 | $7.98 | $7.53 | $7.84 | $7.84 | 496,639 |
| 2021-03-24 | $8.23 | $8.26 | $7.69 | $7.70 | $7.70 | 924,433 |
| 2021-03-23 | $8.35 | $8.45 | $8.05 | $8.09 | $8.09 | 642,392 |
| 2021-03-22 | $8.51 | $8.66 | $8.37 | $8.48 | $8.48 | 529,020 |
| 2021-03-19 | $8.49 | $8.62 | $8.34 | $8.48 | $8.48 | 1,006,752 |
| 2021-03-18 | $8.74 | $9.02 | $8.27 | $8.37 | $8.37 | 582,979 |
| 2021-03-17 | $8.74 | $8.85 | $8.57 | $8.77 | $8.77 | 555,553 |
| 2021-03-16 | $9.02 | $9.22 | $8.77 | $8.90 | $8.90 | 707,081 |
| 2021-03-15 | $8.95 | $9.11 | $8.86 | $9.04 | $9.04 | 595,708 |
| 2021-03-12 | $8.80 | $9.06 | $8.71 | $8.95 | $8.95 | 516,341 |
| 2021-03-11 | $8.60 | $8.99 | $8.57 | $8.85 | $8.85 | 646,859 |
| 2021-03-10 | $8.62 | $8.87 | $8.35 | $8.47 | $8.47 | 821,954 |
| 2021-03-09 | $7.97 | $8.55 | $7.94 | $8.45 | $8.45 | 810,695 |
| 2021-03-08 | $8.06 | $8.23 | $7.75 | $7.76 | $7.76 | 636,823 |
| 2021-03-05 | $7.96 | $8.10 | $7.33 | $8.05 | $8.05 | 1,237,374 |
| 2021-03-04 | $8.35 | $8.63 | $7.70 | $7.99 | $7.99 | 1,238,426 |
| 2021-03-03 | $8.67 | $8.79 | $8.35 | $8.36 | $8.36 | 1,044,202 |
| 2021-03-02 | $8.70 | $8.84 | $8.38 | $8.63 | $8.63 | 1,585,479 |
| 2021-03-01 | $9.52 | $9.64 | $8.82 | $9.02 | $9.02 | 1,276,558 |
| 2021-02-26 | $10.53 | $10.72 | $9.20 | $9.33 | $9.33 | 1,832,115 |
| 2021-02-25 | $11.61 | $11.80 | $10.97 | $11.17 | $11.17 | 651,233 |
| 2021-02-24 | $11.36 | $11.73 | $11.05 | $11.61 | $11.61 | 485,250 |
| 2021-02-23 | $11.41 | $11.54 | $10.41 | $11.40 | $11.40 | 784,475 |
| 2021-02-22 | $12.19 | $12.37 | $11.74 | $11.74 | $11.74 | 447,489 |
| 2021-02-19 | $12.00 | $12.50 | $11.90 | $12.30 | $12.30 | 572,499 |
| 2021-02-18 | $12.22 | $12.39 | $11.90 | $11.94 | $11.94 | 605,646 |
| 2021-02-17 | $12.77 | $12.82 | $12.08 | $12.36 | $12.36 | 422,791 |
| 2021-02-16 | $12.30 | $12.97 | $12.08 | $12.83 | $12.83 | 746,028 |
| 2021-02-12 | $12.59 | $12.64 | $12.02 | $12.25 | $12.25 | 455,336 |
| 2021-02-11 | $11.90 | $12.38 | $11.60 | $12.36 | $12.36 | 524,157 |
| 2021-02-10 | $12.39 | $12.54 | $11.63 | $11.75 | $11.75 | 604,563 |
| 2021-02-09 | $12.48 | $12.50 | $12.08 | $12.37 | $12.37 | 404,751 |
| 2021-02-08 | $11.85 | $12.50 | $11.85 | $12.34 | $12.34 | 571,481 |
| 2021-02-05 | $11.51 | $11.82 | $11.37 | $11.73 | $11.73 | 509,714 |
| 2021-02-04 | $10.75 | $11.45 | $10.74 | $11.39 | $11.39 | 666,386 |
| 2021-02-03 | $10.72 | $11.03 | $10.61 | $10.86 | $10.86 | 439,862 |
| 2021-02-02 | $11.05 | $11.08 | $10.26 | $10.63 | $10.63 | 653,937 |
| 2021-02-01 | $11.46 | $11.46 | $10.45 | $11.00 | $11.00 | 758,600 |
| 2021-01-29 | $11.41 | $12.00 | $10.95 | $11.01 | $11.01 | 892,476 |
| 2021-01-28 | $12.01 | $12.17 | $10.87 | $11.30 | $11.30 | 1,232,124 |
| 2021-01-27 | $11.06 | $13.95 | $11.00 | $12.17 | $12.17 | 3,545,859 |
| 2021-01-26 | $11.13 | $11.19 | $10.66 | $11.14 | $11.14 | 1,228,737 |
| 2021-01-25 | $10.43 | $11.15 | $10.43 | $10.95 | $10.95 | 818,407 |
| 2021-01-22 | $10.35 | $10.54 | $10.16 | $10.47 | $10.47 | 489,676 |
| 2021-01-21 | $10.75 | $10.75 | $10.25 | $10.49 | $10.49 | 485,957 |
| 2021-01-20 | $10.87 | $11.11 | $10.68 | $10.77 | $10.77 | 796,887 |
| 2021-01-19 | $10.95 | $10.95 | $10.52 | $10.71 | $10.71 | 754,059 |
| 2021-01-15 | $10.50 | $10.94 | $10.37 | $10.79 | $10.79 | 945,704 |
| 2021-01-14 | $10.20 | $10.55 | $10.19 | $10.47 | $10.47 | 756,534 |
| 2021-01-13 | $10.43 | $10.44 | $9.85 | $10.17 | $10.17 | 806,575 |
| 2021-01-12 | $10.34 | $10.56 | $10.24 | $10.40 | $10.40 | 897,777 |
| 2021-01-11 | $10.06 | $10.33 | $9.74 | $10.28 | $10.28 | 771,067 |
| 2021-01-08 | $10.11 | $10.42 | $9.93 | $10.19 | $10.19 | 1,473,398 |
| 2021-01-07 | $9.77 | $9.87 | $9.54 | $9.64 | $9.64 | 646,145 |
| 2021-01-06 | $8.92 | $9.70 | $8.80 | $9.58 | $9.58 | 1,487,788 |
| 2021-01-05 | $8.47 | $8.99 | $8.42 | $8.91 | $8.91 | 863,853 |
| 2021-01-04 | $8.58 | $8.97 | $8.49 | $8.76 | $8.76 | 782,773 |
| 2020-12-31 | $8.60 | $8.70 | $8.46 | $8.51 | $8.51 | 638,427 |
| 2020-12-30 | $8.85 | $8.90 | $8.58 | $8.60 | $8.60 | 535,255 |
| 2020-12-29 | $8.92 | $9.09 | $8.68 | $8.80 | $8.80 | 1,173,296 |
| 2020-12-28 | $8.87 | $9.11 | $8.83 | $8.93 | $8.93 | 509,622 |
| 2020-12-24 | $9.02 | $9.04 | $8.66 | $8.77 | $8.77 | 477,223 |
| 2020-12-23 | $8.99 | $9.20 | $8.71 | $9.00 | $9.00 | 625,598 |
| 2020-12-22 | $8.38 | $9.12 | $8.26 | $8.89 | $8.89 | 1,001,769 |
| 2020-12-21 | $8.34 | $8.45 | $8.18 | $8.38 | $8.38 | 627,037 |
| 2020-12-18 | $8.56 | $8.59 | $8.42 | $8.51 | $8.51 | 697,523 |
| 2020-12-17 | $8.40 | $8.66 | $8.31 | $8.50 | $8.50 | 673,154 |
| 2020-12-16 | $8.49 | $8.51 | $8.25 | $8.32 | $8.32 | 453,966 |
| 2020-12-15 | $8.26 | $8.52 | $8.20 | $8.41 | $8.41 | 1,128,666 |
| 2020-12-14 | $7.87 | $8.07 | $7.82 | $7.93 | $7.93 | 556,758 |
| 2020-12-11 | $7.84 | $7.91 | $7.62 | $7.76 | $7.76 | 721,066 |
| 2020-12-10 | $7.97 | $8.04 | $7.76 | $7.90 | $7.90 | 489,434 |
| 2020-12-09 | $8.40 | $8.45 | $7.81 | $7.88 | $7.88 | 781,483 |
| 2020-12-08 | $8.39 | $8.53 | $8.26 | $8.40 | $8.40 | 701,058 |
| 2020-12-07 | $8.44 | $8.47 | $8.25 | $8.39 | $8.39 | 500,264 |
| 2020-12-04 | $8.18 | $8.49 | $8.18 | $8.45 | $8.45 | 461,075 |
| 2020-12-03 | $8.35 | $8.44 | $8.18 | $8.20 | $8.20 | 533,872 |
| 2020-12-02 | $8.07 | $8.37 | $8.02 | $8.32 | $8.32 | 411,050 |
| 2020-12-01 | $8.33 | $8.38 | $8.02 | $8.15 | $8.15 | 694,538 |
| 2020-11-30 | $8.18 | $8.39 | $8.14 | $8.31 | $8.31 | 587,415 |
| 2020-11-27 | $8.52 | $8.60 | $8.10 | $8.14 | $8.14 | 527,501 |
| 2020-11-25 | $7.97 | $8.59 | $7.88 | $8.43 | $8.43 | 1,077,511 |
| 2020-11-24 | $7.90 | $7.95 | $7.62 | $7.91 | $7.91 | 868,227 |
| 2020-11-23 | $8.03 | $8.15 | $7.80 | $7.84 | $7.84 | 762,789 |
| 2020-11-20 | $7.74 | $8.13 | $7.74 | $7.92 | $7.92 | 690,017 |
| 2020-11-19 | $7.54 | $7.78 | $7.42 | $7.77 | $7.77 | 929,374 |
| 2020-11-18 | $7.51 | $7.81 | $7.29 | $7.54 | $7.54 | 1,158,690 |
| 2020-11-17 | $7.50 | $7.62 | $7.37 | $7.48 | $7.48 | 625,706 |
| 2020-11-16 | $7.64 | $7.70 | $7.24 | $7.51 | $7.51 | 963,732 |
| 2020-11-13 | $7.67 | $7.72 | $7.38 | $7.59 | $7.59 | 708,939 |
| 2020-11-12 | $7.63 | $7.88 | $7.59 | $7.63 | $7.63 | 714,485 |
| 2020-11-11 | $7.43 | $7.75 | $7.35 | $7.65 | $7.65 | 674,554 |
| 2020-11-10 | $7.70 | $7.74 | $7.20 | $7.40 | $7.40 | 1,074,027 |
| 2020-11-09 | $7.91 | $8.13 | $7.70 | $7.72 | $7.72 | 883,809 |
| 2020-11-06 | $8.11 | $8.50 | $7.59 | $7.69 | $7.69 | 2,623,099 |
| 2020-11-05 | $9.17 | $10.20 | $9.02 | $10.02 | $10.02 | 1,102,467 |
| 2020-11-04 | $9.17 | $9.30 | $8.83 | $9.07 | $9.07 | 579,382 |
| 2020-11-03 | $8.80 | $9.36 | $8.63 | $9.14 | $9.14 | 583,551 |
| 2020-11-02 | $8.82 | $8.98 | $8.51 | $8.72 | $8.72 | 535,348 |
| 2020-10-30 | $9.15 | $9.22 | $8.47 | $8.78 | $8.78 | 1,046,792 |
| 2020-10-29 | $9.57 | $9.62 | $9.33 | $9.36 | $9.36 | 534,056 |
| 2020-10-28 | $9.75 | $9.86 | $9.43 | $9.57 | $9.57 | 420,106 |
| 2020-10-27 | $10.07 | $10.20 | $9.79 | $9.96 | $9.96 | 353,126 |
| 2020-10-26 | $10.41 | $10.44 | $9.90 | $10.02 | $10.02 | 359,228 |
| 2020-10-23 | $10.44 | $10.54 | $10.07 | $10.17 | $10.17 | 669,286 |
| 2020-10-22 | $10.63 | $10.65 | $10.29 | $10.39 | $10.39 | 604,925 |
| 2020-10-21 | $10.85 | $10.95 | $10.64 | $10.65 | $10.65 | 396,566 |
| 2020-10-20 | $11.00 | $11.09 | $10.75 | $10.86 | $10.86 | 246,768 |
| 2020-10-19 | $11.06 | $11.18 | $10.86 | $10.89 | $10.89 | 296,206 |
| 2020-10-16 | $11.21 | $11.40 | $10.96 | $10.98 | $10.98 | 263,142 |
| 2020-10-15 | $11.00 | $11.28 | $10.77 | $11.22 | $11.22 | 283,517 |
| 2020-10-14 | $11.50 | $11.56 | $11.11 | $11.18 | $11.18 | 312,059 |
| 2020-10-13 | $11.37 | $11.71 | $11.20 | $11.50 | $11.50 | 254,693 |
| 2020-10-12 | $11.79 | $11.84 | $11.36 | $11.40 | $11.40 | 360,206 |
| 2020-10-09 | $11.79 | $11.94 | $11.46 | $11.83 | $11.83 | 334,255 |
| 2020-10-08 | $11.51 | $11.85 | $11.30 | $11.59 | $11.59 | 361,303 |
| 2020-10-07 | $11.28 | $11.61 | $11.26 | $11.48 | $11.48 | 364,542 |
| 2020-10-06 | $11.49 | $11.85 | $11.01 | $11.20 | $11.20 | 482,830 |
| 2020-10-05 | $11.49 | $11.62 | $11.17 | $11.49 | $11.49 | 346,006 |
| 2020-10-02 | $10.77 | $11.36 | $10.55 | $11.33 | $11.33 | 347,083 |
| 2020-10-01 | $11.40 | $11.41 | $11.04 | $11.22 | $11.22 | 275,192 |
| 2020-09-30 | $11.23 | $11.60 | $11.10 | $11.25 | $11.25 | 443,332 |
| 2020-09-29 | $10.95 | $11.36 | $10.86 | $11.24 | $11.24 | 386,267 |
| 2020-09-28 | $10.95 | $11.18 | $10.66 | $10.95 | $10.95 | 453,760 |
| 2020-09-25 | $10.38 | $10.77 | $10.30 | $10.73 | $10.73 | 275,502 |
| 2020-09-24 | $10.39 | $10.73 | $10.05 | $10.42 | $10.42 | 479,160 |
| 2020-09-23 | $11.10 | $11.32 | $10.40 | $10.46 | $10.46 | 737,762 |
| 2020-09-22 | $11.19 | $11.68 | $10.84 | $11.11 | $11.11 | 814,525 |
| 2020-09-21 | $10.18 | $11.09 | $10.00 | $11.04 | $11.04 | 804,083 |
| 2020-09-18 | $10.52 | $10.54 | $10.17 | $10.29 | $10.29 | 777,953 |
| 2020-09-17 | $10.19 | $10.52 | $10.06 | $10.43 | $10.43 | 321,808 |
| 2020-09-16 | $10.47 | $10.67 | $10.36 | $10.44 | $10.44 | 342,469 |
| 2020-09-15 | $10.37 | $10.71 | $10.31 | $10.41 | $10.41 | 462,133 |
| 2020-09-14 | $9.84 | $10.32 | $9.73 | $10.21 | $10.21 | 545,302 |
| 2020-09-11 | $9.88 | $10.03 | $9.58 | $9.70 | $9.70 | 531,265 |
| 2020-09-10 | $10.39 | $10.46 | $9.86 | $9.86 | $9.86 | 506,359 |
| 2020-09-09 | $10.11 | $10.38 | $9.91 | $10.24 | $10.24 | 594,903 |
| 2020-09-08 | $10.17 | $10.46 | $9.93 | $9.94 | $9.94 | 607,942 |
| 2020-09-04 | $11.00 | $11.07 | $9.88 | $10.52 | $10.52 | 948,597 |
| 2020-09-03 | $12.41 | $12.41 | $10.51 | $10.95 | $10.95 | 1,604,640 |
| 2020-09-02 | $11.74 | $12.68 | $11.74 | $12.63 | $12.63 | 1,122,251 |
| 2020-09-01 | $11.63 | $11.78 | $11.33 | $11.68 | $11.68 | 516,842 |
| 2020-08-31 | $11.68 | $11.80 | $11.46 | $11.63 | $11.63 | 558,315 |
| 2020-08-28 | $11.46 | $11.77 | $11.39 | $11.65 | $11.65 | 573,346 |
| 2020-08-27 | $11.64 | $11.86 | $11.45 | $11.55 | $11.55 | 663,195 |
| 2020-08-26 | $12.00 | $12.14 | $11.74 | $11.79 | $11.79 | 732,533 |
| 2020-08-25 | $11.70 | $12.39 | $11.56 | $12.00 | $12.00 | 832,431 |
| 2020-08-24 | $11.74 | $12.08 | $11.64 | $11.65 | $11.65 | 827,523 |
| 2020-08-21 | $12.52 | $12.61 | $11.57 | $11.65 | $11.65 | 1,479,253 |
| 2020-08-20 | $13.03 | $13.03 | $12.45 | $12.57 | $12.57 | 618,358 |
| 2020-08-19 | $12.97 | $13.41 | $12.97 | $13.09 | $13.09 | 702,552 |
| 2020-08-18 | $13.24 | $13.30 | $12.64 | $13.02 | $13.02 | 682,111 |
| 2020-08-17 | $13.36 | $13.52 | $12.96 | $13.35 | $13.35 | 1,009,931 |
| 2020-08-14 | $13.44 | $13.73 | $12.98 | $13.28 | $13.28 | 991,525 |
| 2020-08-13 | $13.29 | $13.78 | $13.23 | $13.46 | $13.46 | 776,705 |
| 2020-08-12 | $13.69 | $13.89 | $13.20 | $13.38 | $13.38 | 786,476 |
| 2020-08-11 | $14.00 | $14.54 | $13.45 | $13.57 | $13.57 | 1,292,958 |
| 2020-08-10 | $15.89 | $15.92 | $13.71 | $13.82 | $13.82 | 1,967,423 |
| 2020-08-07 | $17.31 | $17.57 | $15.63 | $15.80 | $15.80 | 4,356,686 |
| 2020-08-06 | $16.04 | $16.04 | $14.92 | $15.05 | $15.05 | 1,921,123 |
| 2020-08-05 | $16.48 | $16.50 | $15.84 | $16.11 | $16.11 | 1,693,186 |
| 2020-08-04 | $15.96 | $16.54 | $15.43 | $16.36 | $16.36 | 1,316,359 |
| 2020-08-03 | $14.41 | $16.75 | $14.21 | $16.06 | $16.06 | 3,124,736 |
| 2020-07-31 | $14.07 | $14.80 | $13.72 | $14.21 | $14.21 | 1,207,053 |
| 2020-07-30 | $13.25 | $14.05 | $13.07 | $13.87 | $13.87 | 803,474 |
| 2020-07-29 | $13.29 | $13.75 | $13.20 | $13.53 | $13.53 | 761,331 |
| 2020-07-28 | $13.92 | $13.92 | $13.14 | $13.24 | $13.24 | 693,813 |
| 2020-07-27 | $13.77 | $14.22 | $13.64 | $13.97 | $13.97 | 821,572 |
| 2020-07-24 | $13.95 | $13.96 | $13.13 | $13.62 | $13.62 | 1,090,829 |
| 2020-07-23 | $14.43 | $14.50 | $13.62 | $14.23 | $14.23 | 1,056,244 |
| 2020-07-22 | $13.93 | $15.13 | $13.33 | $14.39 | $14.39 | 2,532,562 |
| 2020-07-21 | $13.01 | $14.26 | $12.43 | $13.93 | $13.93 | 3,153,058 |
| 2020-07-20 | $11.22 | $12.20 | $11.16 | $12.02 | $12.02 | 862,811 |
| 2020-07-17 | $10.65 | $11.41 | $10.61 | $11.24 | $11.24 | 746,000 |
| 2020-07-16 | $10.98 | $11.03 | $10.35 | $10.66 | $10.67 | 730,600 |
| 2020-07-15 | $10.89 | $11.41 | $10.80 | $11.12 | $11.12 | 542,000 |
| 2020-07-14 | $10.80 | $10.84 | $10.12 | $10.71 | $10.71 | 645,400 |
| 2020-07-13 | $11.70 | $11.80 | $10.76 | $10.80 | $10.80 | 833,500 |
| 2020-07-10 | $12.00 | $12.06 | $11.22 | $11.51 | $11.51 | 884,600 |
| 2020-07-09 | $11.29 | $12.25 | $11.16 | $12.00 | $12.00 | 1,593,200 |
| 2020-07-08 | $11.18 | $11.64 | $11.02 | $11.29 | $11.29 | 466,900 |
| 2020-07-07 | $11.47 | $11.52 | $11.06 | $11.15 | $11.15 | 697,700 |
| 2020-07-06 | $11.05 | $12.02 | $11.05 | $11.58 | $11.58 | 1,390,600 |
| 2020-07-02 | $10.48 | $11.03 | $10.39 | $10.79 | $10.79 | 881,000 |
| 2020-07-01 | $10.67 | $10.72 | $9.90 | $10.19 | $10.19 | 1,267,900 |
| 2020-06-30 | $9.35 | $11.17 | $9.35 | $10.87 | $10.87 | 1,792,800 |
| 2020-06-29 | $9.39 | $9.57 | $9.16 | $9.41 | $9.41 | 330,700 |
| 2020-06-26 | $9.35 | $9.41 | $9.14 | $9.31 | $9.31 | 473,272 |
| 2020-06-25 | $9.32 | $9.43 | $9.11 | $9.38 | $9.38 | 354,859 |
| 2020-06-24 | $9.69 | $9.79 | $9.31 | $9.34 | $9.34 | 480,730 |
| 2020-06-23 | $10.01 | $10.04 | $9.52 | $9.80 | $9.80 | 522,777 |
| 2020-06-22 | $9.76 | $10.16 | $9.75 | $9.94 | $9.94 | 635,790 |
| 2020-06-19 | $9.98 | $10.18 | $9.62 | $9.80 | $9.80 | 943,719 |
| 2020-06-18 | $10.09 | $10.14 | $9.52 | $9.90 | $9.90 | 792,577 |
| 2020-06-17 | $9.40 | $10.28 | $9.17 | $10.18 | $10.18 | 1,299,783 |
| 2020-06-16 | $9.30 | $9.46 | $9.06 | $9.19 | $9.19 | 466,421 |
| 2020-06-15 | $8.56 | $9.25 | $8.56 | $9.03 | $9.03 | 367,410 |
| 2020-06-12 | $9.02 | $9.27 | $8.57 | $8.81 | $8.81 | 481,467 |
| 2020-06-11 | $9.00 | $9.32 | $8.65 | $8.65 | $8.65 | 542,700 |
| 2020-06-10 | $9.73 | $9.81 | $9.38 | $9.39 | $9.39 | 308,789 |
| 2020-06-09 | $10.07 | $10.15 | $9.52 | $9.70 | $9.70 | 689,239 |
| 2020-06-08 | $10.06 | $10.26 | $9.89 | $10.24 | $10.24 | 647,489 |
| 2020-06-05 | $10.00 | $10.15 | $9.73 | $9.98 | $9.98 | 1,014,299 |
| 2020-06-04 | $9.45 | $9.98 | $9.39 | $9.81 | $9.81 | 645,776 |
| 2020-06-03 | $9.11 | $9.57 | $9.11 | $9.54 | $9.54 | 662,041 |
| 2020-06-02 | $9.19 | $9.34 | $9.00 | $9.05 | $9.05 | 813,285 |
| 2020-06-01 | $8.82 | $9.25 | $8.82 | $9.15 | $9.15 | 698,616 |
| 2020-05-29 | $8.82 | $8.89 | $8.62 | $8.83 | $8.83 | 568,128 |
| 2020-05-28 | $9.00 | $9.07 | $8.77 | $8.90 | $8.90 | 791,160 |
| 2020-05-27 | $9.06 | $9.11 | $8.66 | $9.05 | $9.05 | 633,116 |
| 2020-05-26 | $8.82 | $9.14 | $8.76 | $8.96 | $8.96 | 726,045 |
| 2020-05-22 | $8.68 | $8.74 | $8.52 | $8.61 | $8.61 | 452,760 |
| 2020-05-21 | $8.64 | $8.83 | $8.51 | $8.66 | $8.66 | 347,958 |
| 2020-05-20 | $8.59 | $8.86 | $8.50 | $8.61 | $8.61 | 485,119 |
| 2020-05-19 | $8.37 | $8.66 | $8.25 | $8.44 | $8.44 | 675,304 |
| 2020-05-18 | $8.45 | $8.64 | $8.17 | $8.35 | $8.35 | 782,871 |
| 2020-05-15 | $8.31 | $8.40 | $8.09 | $8.15 | $8.15 | 556,113 |
| 2020-05-14 | $8.50 | $8.61 | $8.27 | $8.50 | $8.50 | 640,059 |
| 2020-05-13 | $9.21 | $9.30 | $8.31 | $8.70 | $8.70 | 1,052,548 |
| 2020-05-12 | $9.77 | $10.01 | $9.28 | $9.28 | $9.28 | 667,908 |
| 2020-05-11 | $10.02 | $10.09 | $9.63 | $9.71 | $9.71 | 935,579 |
| 2020-05-08 | $10.79 | $11.04 | $10.11 | $10.19 | $10.19 | 2,428,787 |
| 2020-05-07 | $11.00 | $12.56 | $10.97 | $12.20 | $12.20 | 1,642,943 |
| 2020-05-06 | $10.36 | $10.90 | $10.29 | $10.78 | $10.78 | 574,584 |
| 2020-05-05 | $10.62 | $10.85 | $10.20 | $10.34 | $10.34 | 472,585 |
| 2020-05-04 | $10.01 | $10.54 | $9.77 | $10.42 | $10.42 | 499,024 |
| 2020-05-01 | $10.38 | $10.66 | $9.92 | $10.11 | $10.11 | 679,062 |
| 2020-04-30 | $11.01 | $11.45 | $10.47 | $10.72 | $10.72 | 782,179 |
| 2020-04-29 | $10.00 | $11.17 | $9.94 | $10.98 | $10.98 | 868,853 |
| 2020-04-28 | $9.92 | $10.18 | $9.66 | $9.76 | $9.76 | 393,288 |
| 2020-04-27 | $9.12 | $9.89 | $9.12 | $9.77 | $9.77 | 703,494 |
| 2020-04-24 | $8.65 | $9.29 | $8.37 | $9.09 | $9.09 | 783,534 |
| 2020-04-23 | $8.49 | $9.00 | $8.41 | $8.76 | $8.76 | 495,949 |
| 2020-04-22 | $8.45 | $8.57 | $8.31 | $8.42 | $8.42 | 566,763 |
| 2020-04-21 | $8.15 | $8.50 | $8.10 | $8.28 | $8.28 | 754,950 |
| 2020-04-20 | $8.30 | $8.65 | $8.21 | $8.37 | $8.37 | 673,295 |
| 2020-04-17 | $8.78 | $8.85 | $8.34 | $8.44 | $8.44 | 620,840 |
| 2020-04-16 | $8.80 | $9.14 | $8.40 | $8.59 | $8.59 | 750,888 |
| 2020-04-15 | $8.00 | $8.86 | $7.82 | $8.72 | $8.72 | 726,859 |
| 2020-04-14 | $8.08 | $8.50 | $8.08 | $8.19 | $8.19 | 456,491 |
| 2020-04-13 | $7.73 | $8.00 | $7.56 | $7.99 | $7.99 | 379,930 |
| 2020-04-09 | $8.13 | $8.19 | $7.59 | $7.76 | $7.76 | 710,741 |
| 2020-04-08 | $8.05 | $8.50 | $7.95 | $8.01 | $8.01 | 537,558 |
| 2020-04-07 | $8.11 | $8.35 | $7.82 | $7.94 | $7.94 | 578,522 |
| 2020-04-06 | $7.78 | $7.95 | $7.50 | $7.92 | $7.92 | 728,446 |
| 2020-04-03 | $7.69 | $7.84 | $7.06 | $7.45 | $7.45 | 557,791 |
| 2020-04-02 | $7.34 | $7.80 | $7.19 | $7.69 | $7.69 | 653,501 |
| 2020-04-01 | $7.34 | $7.49 | $7.18 | $7.32 | $7.32 | 348,856 |
| 2020-03-31 | $7.63 | $7.89 | $7.31 | $7.59 | $7.59 | 466,055 |
| 2020-03-30 | $7.50 | $7.62 | $7.03 | $7.60 | $7.60 | 707,050 |
| 2020-03-27 | $6.76 | $8.04 | $6.32 | $7.48 | $7.48 | 1,426,009 |
| 2020-03-26 | $7.52 | $7.75 | $6.94 | $6.96 | $6.96 | 937,019 |
| 2020-03-25 | $7.78 | $8.15 | $7.34 | $7.45 | $7.45 | 495,652 |
| 2020-03-24 | $7.33 | $7.70 | $7.05 | $7.70 | $7.70 | 842,847 |
| 2020-03-23 | $7.05 | $7.50 | $6.78 | $6.90 | $6.90 | 959,551 |
| 2020-03-20 | $6.66 | $7.96 | $6.54 | $6.74 | $6.74 | 1,171,748 |
| 2020-03-19 | $5.51 | $6.60 | $5.45 | $6.55 | $6.55 | 1,028,712 |
| 2020-03-18 | $5.56 | $5.81 | $5.00 | $5.50 | $5.50 | 1,206,479 |
| 2020-03-17 | $5.80 | $6.14 | $5.51 | $5.96 | $5.96 | 1,246,528 |
| 2020-03-16 | $5.53 | $6.16 | $5.36 | $5.64 | $5.64 | 763,031 |
| 2020-03-13 | $6.20 | $6.23 | $5.61 | $6.11 | $6.11 | 990,656 |
| 2020-03-12 | $6.31 | $6.50 | $5.67 | $5.68 | $5.68 | 1,065,200 |
| 2020-03-11 | $7.83 | $8.04 | $6.99 | $7.04 | $7.04 | 939,136 |
| 2020-03-10 | $8.09 | $8.22 | $7.72 | $8.12 | $8.12 | 828,849 |
| 2020-03-09 | $8.07 | $8.27 | $7.59 | $7.72 | $7.72 | 1,214,751 |
| 2020-03-06 | $8.75 | $8.94 | $8.54 | $8.79 | $8.79 | 800,669 |
| 2020-03-05 | $9.19 | $9.25 | $8.86 | $9.04 | $9.04 | 558,323 |
| 2020-03-04 | $9.61 | $9.61 | $9.13 | $9.38 | $9.38 | 540,470 |
| 2020-03-03 | $9.03 | $9.47 | $8.85 | $9.40 | $9.40 | 703,642 |
| 2020-03-02 | $8.95 | $9.28 | $8.65 | $9.03 | $9.03 | 934,741 |
| 2020-02-28 | $8.95 | $9.73 | $8.54 | $8.93 | $8.93 | 1,483,443 |
| 2020-02-27 | $9.90 | $10.02 | $9.37 | $9.56 | $9.56 | 1,027,458 |
| 2020-02-26 | $10.27 | $10.47 | $10.02 | $10.18 | $10.18 | 713,361 |
| 2020-02-25 | $10.72 | $10.83 | $10.10 | $10.20 | $10.20 | 664,459 |
| 2020-02-24 | $10.54 | $10.75 | $10.42 | $10.59 | $10.59 | 725,646 |
| 2020-02-21 | $11.70 | $11.70 | $10.87 | $11.28 | $11.28 | 1,419,709 |
| 2020-02-20 | $12.02 | $12.30 | $11.59 | $11.82 | $11.82 | 827,500 |
| 2020-02-19 | $11.78 | $12.20 | $11.45 | $12.08 | $12.08 | 978,650 |
| 2020-02-18 | $11.77 | $12.10 | $11.58 | $11.75 | $11.75 | 653,363 |
| 2020-02-14 | $12.70 | $12.73 | $11.81 | $11.90 | $11.90 | 1,006,441 |
| 2020-02-13 | $12.20 | $12.89 | $12.06 | $12.75 | $12.75 | 1,002,309 |
| 2020-02-12 | $11.60 | $12.48 | $11.50 | $12.46 | $12.46 | 995,485 |
| 2020-02-11 | $11.40 | $11.66 | $11.11 | $11.51 | $11.51 | 649,233 |
| 2020-02-10 | $11.21 | $11.52 | $11.01 | $11.30 | $11.30 | 566,629 |
| 2020-02-07 | $11.60 | $11.60 | $11.24 | $11.27 | $11.27 | 594,864 |
| 2020-02-06 | $12.11 | $12.14 | $11.58 | $11.58 | $11.58 | 668,235 |
| 2020-02-05 | $12.41 | $12.50 | $11.81 | $12.13 | $12.13 | 663,795 |
| 2020-02-04 | $11.86 | $12.41 | $11.64 | $12.40 | $12.40 | 953,947 |
| 2020-02-03 | $11.43 | $11.96 | $11.16 | $11.62 | $11.62 | 785,553 |
| 2020-01-31 | $11.55 | $11.69 | $11.21 | $11.30 | $11.30 | 731,549 |
| 2020-01-30 | $11.74 | $11.88 | $11.20 | $11.65 | $11.65 | 984,339 |
| 2020-01-29 | $12.89 | $12.99 | $11.90 | $11.93 | $11.93 | 1,141,963 |
| 2020-01-28 | $13.35 | $13.38 | $12.91 | $12.94 | $12.94 | 602,639 |
| 2020-01-27 | $13.47 | $13.56 | $13.07 | $13.26 | $13.26 | 585,743 |
| 2020-01-24 | $14.33 | $14.80 | $13.80 | $13.96 | $13.96 | 649,615 |
| 2020-01-23 | $14.22 | $14.57 | $13.91 | $14.23 | $14.23 | 518,434 |
| 2020-01-22 | $13.75 | $14.42 | $13.47 | $14.25 | $14.25 | 792,226 |
| 2020-01-21 | $14.06 | $14.10 | $13.50 | $13.70 | $13.70 | 1,146,032 |
| 2020-01-17 | $14.58 | $14.89 | $13.61 | $14.12 | $14.12 | 988,376 |
| 2020-01-16 | $15.91 | $15.98 | $14.03 | $14.35 | $14.35 | 2,333,638 |
| 2020-01-15 | $13.92 | $15.68 | $13.90 | $15.60 | $15.60 | 2,103,983 |
| 2020-01-14 | $13.81 | $13.88 | $13.40 | $13.86 | $13.86 | 779,912 |
| 2020-01-13 | $13.00 | $13.58 | $12.86 | $13.54 | $13.54 | 692,309 |
| 2020-01-10 | $13.10 | $13.25 | $12.59 | $12.93 | $12.93 | 855,756 |
| 2020-01-09 | $12.89 | $13.88 | $12.86 | $13.06 | $13.06 | 1,647,081 |
| 2020-01-08 | $12.41 | $12.82 | $12.37 | $12.70 | $12.70 | 520,560 |
| 2020-01-07 | $12.20 | $12.47 | $12.06 | $12.43 | $12.43 | 333,226 |
| 2020-01-06 | $12.00 | $12.20 | $11.86 | $12.15 | $12.15 | 361,748 |
| 2020-01-03 | $12.25 | $12.33 | $12.01 | $12.12 | $12.12 | 498,364 |
| 2020-01-02 | $12.13 | $12.53 | $11.80 | $12.50 | $12.50 | 885,021 |
| 2019-12-31 | $11.56 | $12.06 | $11.50 | $11.88 | $11.88 | 560,086 |
| 2019-12-30 | $11.50 | $11.83 | $11.21 | $11.61 | $11.61 | 484,651 |
| 2019-12-27 | $11.67 | $12.00 | $11.42 | $11.52 | $11.52 | 931,619 |
| 2019-12-26 | $11.11 | $11.75 | $11.04 | $11.61 | $11.61 | 579,780 |
| 2019-12-24 | $11.12 | $11.18 | $10.90 | $11.12 | $11.12 | 165,116 |
| 2019-12-23 | $11.17 | $11.23 | $10.91 | $11.15 | $11.15 | 467,675 |
| 2019-12-20 | $11.30 | $11.31 | $11.09 | $11.12 | $11.12 | 609,747 |
| 2019-12-19 | $11.15 | $11.40 | $11.03 | $11.30 | $11.30 | 289,886 |
| 2019-12-18 | $11.27 | $11.34 | $10.94 | $11.18 | $11.18 | 471,471 |
| 2019-12-17 | $11.20 | $11.45 | $11.10 | $11.24 | $11.24 | 543,934 |
| 2019-12-16 | $11.00 | $11.28 | $10.99 | $11.07 | $11.07 | 470,960 |
| 2019-12-13 | $11.30 | $11.43 | $10.87 | $10.94 | $10.94 | 551,141 |
| 2019-12-12 | $10.92 | $11.42 | $10.83 | $11.28 | $11.28 | 583,789 |
| 2019-12-11 | $10.28 | $10.97 | $10.28 | $10.96 | $10.96 | 1,017,258 |
| 2019-12-10 | $10.30 | $10.39 | $10.16 | $10.28 | $10.28 | 214,029 |
| 2019-12-09 | $10.36 | $10.45 | $10.19 | $10.32 | $10.32 | 396,548 |
| 2019-12-06 | $10.58 | $10.78 | $10.36 | $10.37 | $10.37 | 353,892 |
| 2019-12-05 | $10.48 | $10.61 | $10.37 | $10.46 | $10.46 | 286,759 |
| 2019-12-04 | $10.42 | $10.73 | $10.32 | $10.39 | $10.39 | 544,479 |
| 2019-12-03 | $10.47 | $10.55 | $10.16 | $10.35 | $10.35 | 568,549 |
| 2019-12-02 | $10.81 | $10.81 | $10.29 | $10.71 | $10.71 | 543,477 |
| 2019-11-29 | $10.68 | $10.82 | $10.51 | $10.70 | $10.70 | 191,163 |
| 2019-11-27 | $10.65 | $10.82 | $10.45 | $10.68 | $10.68 | 339,345 |
| 2019-11-26 | $10.21 | $10.85 | $10.21 | $10.55 | $10.55 | 1,009,245 |
| 2019-11-25 | $10.24 | $10.42 | $10.02 | $10.29 | $10.29 | 326,969 |
| 2019-11-22 | $10.22 | $10.29 | $10.02 | $10.24 | $10.24 | 289,666 |
| 2019-11-21 | $10.27 | $10.31 | $9.85 | $10.20 | $10.20 | 510,601 |
| 2019-11-20 | $10.14 | $10.52 | $10.05 | $10.28 | $10.28 | 430,513 |
| 2019-11-19 | $10.55 | $10.55 | $10.02 | $10.25 | $10.25 | 624,514 |
| 2019-11-18 | $10.82 | $10.90 | $10.46 | $10.54 | $10.54 | 546,692 |
| 2019-11-15 | $10.99 | $11.11 | $10.80 | $10.87 | $10.87 | 496,504 |
| 2019-11-14 | $11.27 | $11.40 | $10.85 | $10.90 | $10.90 | 939,381 |
| 2019-11-13 | $11.53 | $11.66 | $11.26 | $11.34 | $11.34 | 753,610 |
| 2019-11-12 | $12.20 | $12.58 | $11.26 | $11.66 | $11.66 | 1,408,707 |
| 2019-11-11 | $10.76 | $12.58 | $10.67 | $12.15 | $12.15 | 1,924,198 |
| 2019-11-08 | $10.62 | $11.20 | $10.52 | $10.88 | $10.88 | 986,810 |
| 2019-11-07 | $10.45 | $11.35 | $9.72 | $10.69 | $10.69 | 2,547,674 |
| 2019-11-06 | $11.45 | $12.13 | $11.37 | $11.71 | $11.71 | 2,211,615 |
| 2019-11-05 | $11.52 | $11.74 | $11.27 | $11.33 | $11.33 | 1,958,108 |
| 2019-11-04 | $9.72 | $10.76 | $9.71 | $10.60 | $10.60 | 1,133,083 |
| 2019-11-01 | $9.07 | $9.83 | $9.04 | $9.57 | $9.57 | 789,500 |
| 2019-10-31 | $9.35 | $9.44 | $9.16 | $9.36 | $9.36 | 525,086 |
| 2019-10-30 | $9.81 | $9.91 | $9.31 | $9.36 | $9.36 | 647,767 |
| 2019-10-29 | $10.13 | $10.13 | $9.74 | $9.84 | $9.84 | 481,019 |
| 2019-10-28 | $9.98 | $10.40 | $9.96 | $10.16 | $10.16 | 363,887 |
| 2019-10-25 | $9.81 | $10.10 | $9.77 | $9.91 | $9.91 | 465,758 |
| 2019-10-24 | $10.15 | $10.15 | $9.84 | $9.84 | $9.84 | 453,519 |
| 2019-10-23 | $10.29 | $10.32 | $9.86 | $10.14 | $10.14 | 530,405 |
| 2019-10-22 | $10.10 | $10.49 | $9.65 | $10.30 | $10.30 | 960,657 |
| 2019-10-21 | $10.98 | $11.25 | $10.73 | $10.84 | $10.84 | 418,387 |
| 2019-10-18 | $10.62 | $10.88 | $10.51 | $10.85 | $10.85 | 330,583 |
| 2019-10-17 | $11.00 | $11.20 | $10.63 | $10.65 | $10.65 | 349,515 |
| 2019-10-16 | $10.84 | $11.33 | $10.78 | $10.84 | $10.84 | 484,443 |
| 2019-10-15 | $10.56 | $11.22 | $10.56 | $10.96 | $10.96 | 531,843 |
| 2019-10-14 | $10.37 | $10.75 | $10.14 | $10.56 | $10.56 | 419,358 |
| 2019-10-11 | $10.33 | $10.53 | $10.29 | $10.40 | $10.40 | 234,935 |
| 2019-10-10 | $10.43 | $10.43 | $9.97 | $10.16 | $10.16 | 325,684 |
| 2019-10-09 | $10.24 | $10.52 | $10.21 | $10.39 | $10.39 | 198,592 |
| 2019-10-08 | $10.36 | $10.36 | $10.01 | $10.08 | $10.08 | 300,705 |
| 2019-10-07 | $10.45 | $10.73 | $10.38 | $10.47 | $10.47 | 196,292 |
| 2019-10-04 | $10.14 | $10.53 | $10.14 | $10.49 | $10.49 | 223,368 |
| 2019-10-03 | $10.25 | $10.45 | $9.79 | $10.22 | $10.22 | 379,209 |
| 2019-10-02 | $10.06 | $10.32 | $9.80 | $10.25 | $10.25 | 448,722 |
| 2019-10-01 | $11.28 | $11.39 | $10.17 | $10.23 | $10.23 | 505,351 |
| 2019-09-30 | $11.13 | $11.26 | $10.84 | $11.22 | $11.22 | 514,184 |
| 2019-09-27 | $11.19 | $11.30 | $10.77 | $11.13 | $11.13 | 419,087 |
| 2019-09-26 | $11.72 | $11.85 | $11.11 | $11.20 | $11.20 | 446,653 |
| 2019-09-25 | $11.06 | $11.75 | $10.93 | $11.70 | $11.70 | 867,497 |
| 2019-09-24 | $11.34 | $11.40 | $10.90 | $11.13 | $11.13 | 353,542 |
| 2019-09-23 | $11.07 | $11.30 | $10.67 | $11.22 | $11.22 | 323,830 |
| 2019-09-20 | $10.95 | $11.47 | $10.94 | $11.15 | $11.15 | 620,149 |
| 2019-09-19 | $11.01 | $11.12 | $10.88 | $10.95 | $10.95 | 202,606 |
| 2019-09-18 | $11.19 | $11.38 | $10.81 | $11.03 | $11.03 | 358,286 |
| 2019-09-17 | $11.29 | $11.35 | $10.93 | $11.30 | $11.30 | 345,723 |
| 2019-09-16 | $11.15 | $11.67 | $11.15 | $11.40 | $11.40 | 387,587 |
| 2019-09-13 | $11.09 | $11.30 | $11.05 | $11.17 | $11.17 | 281,668 |
| 2019-09-12 | $11.50 | $11.60 | $10.97 | $11.06 | $11.06 | 552,638 |
| 2019-09-11 | $11.50 | $11.68 | $11.02 | $11.54 | $11.54 | 887,207 |
| 2019-09-10 | $10.51 | $11.60 | $10.51 | $11.44 | $11.44 | 935,825 |
| 2019-09-09 | $10.38 | $10.85 | $10.29 | $10.58 | $10.58 | 771,817 |
| 2019-09-06 | $9.80 | $10.30 | $9.75 | $10.30 | $10.30 | 697,392 |
| 2019-09-05 | $9.26 | $9.82 | $9.26 | $9.79 | $9.79 | 687,337 |
| 2019-09-04 | $8.86 | $9.39 | $8.86 | $9.10 | $9.10 | 550,710 |
| 2019-09-03 | $8.77 | $8.99 | $8.64 | $8.74 | $8.74 | 520,464 |
| 2019-08-30 | $8.98 | $9.04 | $8.76 | $8.90 | $8.90 | 238,232 |
| 2019-08-29 | $8.71 | $9.11 | $8.71 | $8.92 | $8.92 | 394,210 |
| 2019-08-28 | $8.49 | $8.74 | $8.34 | $8.67 | $8.67 | 497,315 |
| 2019-08-27 | $9.16 | $9.18 | $8.42 | $8.50 | $8.50 | 901,631 |
| 2019-08-26 | $9.25 | $9.42 | $9.05 | $9.12 | $9.12 | 489,863 |
| 2019-08-23 | $9.31 | $9.31 | $8.79 | $9.12 | $9.12 | 664,174 |
| 2019-08-22 | $9.65 | $9.80 | $9.35 | $9.39 | $9.39 | 256,088 |
| 2019-08-21 | $9.73 | $9.78 | $9.54 | $9.66 | $9.66 | 231,650 |
| 2019-08-20 | $9.52 | $9.72 | $9.34 | $9.67 | $9.67 | 227,978 |
| 2019-08-19 | $9.45 | $9.60 | $9.25 | $9.53 | $9.53 | 360,350 |
| 2019-08-16 | $8.99 | $9.42 | $8.97 | $9.24 | $9.24 | 480,354 |
| 2019-08-15 | $9.21 | $9.28 | $8.79 | $8.88 | $8.88 | 658,430 |
| 2019-08-14 | $9.62 | $9.72 | $9.29 | $9.31 | $9.31 | 468,706 |
| 2019-08-13 | $9.74 | $10.19 | $9.70 | $9.85 | $9.85 | 347,664 |
| 2019-08-12 | $10.55 | $10.55 | $9.66 | $9.75 | $9.75 | 678,601 |
| 2019-08-09 | $10.78 | $10.86 | $10.27 | $10.57 | $10.57 | 536,803 |
| 2019-08-08 | $11.00 | $11.00 | $10.05 | $10.90 | $10.90 | 1,273,548 |
| 2019-08-07 | $10.00 | $10.90 | $9.95 | $10.21 | $10.21 | 1,642,087 |
| 2019-08-06 | $9.83 | $10.14 | $9.59 | $10.12 | $10.12 | 723,249 |
| 2019-08-05 | $9.58 | $9.86 | $9.47 | $9.80 | $9.80 | 565,708 |
| 2019-08-02 | $9.94 | $10.02 | $9.45 | $9.96 | $9.96 | 623,847 |
| 2019-08-01 | $10.02 | $10.29 | $9.73 | $9.93 | $9.93 | 743,222 |
| 2019-07-31 | $9.54 | $10.31 | $9.54 | $10.01 | $10.01 | 870,709 |
| 2019-07-30 | $9.21 | $9.53 | $8.98 | $9.48 | $9.48 | 611,774 |
| 2019-07-29 | $9.28 | $9.38 | $8.98 | $9.28 | $9.28 | 643,904 |
| 2019-07-26 | $9.18 | $9.40 | $9.14 | $9.31 | $9.31 | 385,626 |
| 2019-07-25 | $9.51 | $9.52 | $9.16 | $9.18 | $9.18 | 445,496 |
| 2019-07-24 | $9.33 | $9.73 | $9.32 | $9.50 | $9.50 | 577,028 |
| 2019-07-23 | $9.19 | $9.33 | $9.01 | $9.31 | $9.31 | 618,096 |
| 2019-07-22 | $9.63 | $9.65 | $9.01 | $9.09 | $9.09 | 795,444 |
| 2019-07-19 | $9.68 | $9.74 | $9.48 | $9.62 | $9.62 | 496,958 |
| 2019-07-18 | $9.68 | $9.83 | $9.54 | $9.60 | $9.60 | 499,501 |
| 2019-07-17 | $9.83 | $10.01 | $9.66 | $9.68 | $9.68 | 425,235 |
| 2019-07-16 | $9.96 | $10.30 | $9.80 | $9.82 | $9.82 | 455,825 |
| 2019-07-15 | $10.01 | $10.14 | $9.58 | $9.97 | $9.97 | 541,719 |
| 2019-07-12 | $9.92 | $10.06 | $9.82 | $9.97 | $9.97 | 424,213 |
| 2019-07-11 | $10.45 | $10.45 | $9.87 | $9.90 | $9.90 | 610,727 |
| 2019-07-10 | $10.84 | $11.10 | $10.18 | $10.31 | $10.31 | 1,013,355 |
| 2019-07-09 | $10.11 | $11.18 | $9.89 | $10.85 | $10.85 | 2,767,650 |
| 2019-07-08 | $9.72 | $9.78 | $9.39 | $9.59 | $9.59 | 368,171 |
| 2019-07-05 | $9.88 | $9.93 | $9.62 | $9.85 | $9.85 | 265,794 |
| 2019-07-03 | $10.06 | $10.06 | $9.86 | $9.88 | $9.88 | 175,576 |
| 2019-07-02 | $10.10 | $10.16 | $9.92 | $10.03 | $10.03 | 225,370 |
| 2019-07-01 | $10.70 | $10.89 | $10.01 | $10.18 | $10.18 | 883,132 |
| 2019-06-28 | $10.64 | $10.89 | $10.23 | $10.28 | $10.28 | 1,464,986 |
| 2019-06-27 | $11.25 | $11.40 | $10.36 | $10.56 | $10.56 | 2,291,100 |
| 2019-06-26 | $9.23 | $9.61 | $9.17 | $9.49 | $9.49 | 709,715 |
| 2019-06-25 | $9.11 | $9.25 | $8.93 | $9.10 | $9.10 | 424,848 |
| 2019-06-24 | $9.26 | $9.42 | $8.99 | $9.11 | $9.11 | 631,200 |
| 2019-06-21 | $8.86 | $9.33 | $8.86 | $9.29 | $9.29 | 1,019,507 |
| 2019-06-20 | $8.93 | $9.09 | $8.77 | $8.88 | $8.88 | 299,510 |
| 2019-06-19 | $8.98 | $9.03 | $8.74 | $8.79 | $8.79 | 446,125 |
| 2019-06-18 | $8.97 | $9.25 | $8.89 | $8.92 | $8.92 | 494,413 |
| 2019-06-17 | $8.87 | $9.06 | $8.78 | $8.87 | $8.87 | 272,344 |
| 2019-06-14 | $8.87 | $8.92 | $8.56 | $8.89 | $8.89 | 393,476 |
| 2019-06-13 | $9.11 | $9.18 | $8.91 | $8.94 | $8.94 | 392,108 |
| 2019-06-12 | $9.10 | $9.20 | $8.92 | $9.05 | $9.05 | 278,472 |
| 2019-06-11 | $9.72 | $9.81 | $9.10 | $9.12 | $9.12 | 427,357 |
| 2019-06-10 | $9.68 | $9.89 | $9.44 | $9.60 | $9.60 | 533,029 |
| 2019-06-07 | $9.33 | $9.55 | $9.23 | $9.50 | $9.50 | 299,007 |
| 2019-06-06 | $9.21 | $9.38 | $8.99 | $9.30 | $9.30 | 485,439 |
| 2019-06-05 | $9.26 | $9.33 | $8.94 | $9.23 | $9.23 | 740,994 |
| 2019-06-04 | $8.92 | $9.20 | $8.92 | $9.19 | $9.19 | 321,371 |
| 2019-06-03 | $8.65 | $8.94 | $8.56 | $8.81 | $8.81 | 400,155 |
| 2019-05-31 | $8.87 | $8.99 | $8.64 | $8.66 | $8.66 | 390,574 |
| 2019-05-30 | $8.96 | $9.33 | $8.89 | $8.98 | $8.98 | 365,242 |
| 2019-05-29 | $8.74 | $9.09 | $8.63 | $8.95 | $8.95 | 612,121 |
| 2019-05-28 | $9.05 | $9.09 | $8.72 | $8.84 | $8.84 | 442,528 |
| 2019-05-24 | $8.92 | $9.16 | $8.89 | $9.03 | $9.03 | 297,033 |
| 2019-05-23 | $8.94 | $9.03 | $8.72 | $8.86 | $8.86 | 805,473 |
| 2019-05-22 | $9.42 | $9.46 | $9.00 | $9.08 | $9.08 | 545,325 |
| 2019-05-21 | $9.46 | $9.71 | $9.41 | $9.52 | $9.52 | 584,264 |
| 2019-05-20 | $9.03 | $9.43 | $8.96 | $9.27 | $9.27 | 680,875 |
| 2019-05-17 | $9.57 | $9.62 | $9.16 | $9.17 | $9.17 | 997,801 |
| 2019-05-16 | $9.98 | $10.10 | $9.70 | $9.71 | $9.71 | 614,007 |
| 2019-05-15 | $10.25 | $10.43 | $9.99 | $10.01 | $10.01 | 601,777 |
| 2019-05-14 | $10.25 | $10.53 | $10.19 | $10.38 | $10.38 | 600,230 |
| 2019-05-13 | $10.37 | $10.45 | $9.92 | $10.16 | $10.16 | 830,895 |
| 2019-05-10 | $10.81 | $11.06 | $10.31 | $10.71 | $10.71 | 965,198 |
| 2019-05-09 | $11.12 | $11.60 | $10.43 | $10.93 | $10.93 | 2,239,596 |
| 2019-05-08 | $12.07 | $12.34 | $11.90 | $12.06 | $12.06 | 1,155,857 |
| 2019-05-07 | $12.50 | $12.63 | $12.01 | $12.08 | $12.08 | 799,438 |
| 2019-05-06 | $12.25 | $12.75 | $12.19 | $12.69 | $12.69 | 493,273 |
| 2019-05-03 | $12.10 | $12.63 | $12.05 | $12.60 | $12.60 | 574,398 |
| 2019-05-02 | $12.29 | $12.55 | $11.87 | $12.09 | $12.09 | 719,905 |
| 2019-05-01 | $12.59 | $12.78 | $12.25 | $12.27 | $12.27 | 617,602 |
| 2019-04-30 | $12.42 | $12.54 | $12.22 | $12.52 | $12.52 | 337,222 |
| 2019-04-29 | $12.61 | $12.70 | $12.43 | $12.44 | $12.44 | 264,683 |
| 2019-04-26 | $12.41 | $12.65 | $12.31 | $12.58 | $12.58 | 405,826 |
| 2019-04-25 | $12.75 | $12.75 | $12.33 | $12.41 | $12.41 | 370,835 |
| 2019-04-24 | $12.40 | $12.81 | $12.24 | $12.78 | $12.78 | 493,512 |
| 2019-04-23 | $12.41 | $12.58 | $12.30 | $12.40 | $12.40 | 460,863 |
| 2019-04-22 | $12.46 | $12.54 | $12.06 | $12.37 | $12.37 | 630,388 |
| 2019-04-18 | $12.52 | $12.83 | $12.52 | $12.59 | $12.59 | 349,691 |
| 2019-04-17 | $12.83 | $12.95 | $12.35 | $12.57 | $12.57 | 609,524 |
| 2019-04-16 | $12.36 | $12.88 | $12.36 | $12.64 | $12.64 | 613,414 |
| 2019-04-15 | $12.75 | $12.76 | $12.10 | $12.36 | $12.36 | 1,121,387 |
| 2019-04-12 | $12.50 | $13.24 | $12.47 | $13.09 | $13.09 | 947,110 |
| 2019-04-11 | $12.33 | $12.41 | $12.18 | $12.37 | $12.37 | 293,689 |
| 2019-04-10 | $12.10 | $12.42 | $11.98 | $12.30 | $12.30 | 404,267 |
| 2019-04-09 | $12.39 | $12.48 | $11.90 | $12.06 | $12.06 | 849,788 |
| 2019-04-08 | $12.70 | $12.90 | $12.26 | $12.50 | $12.50 | 639,136 |
| 2019-04-05 | $12.77 | $13.00 | $12.69 | $12.72 | $12.72 | 404,353 |
| 2019-04-04 | $12.42 | $12.93 | $12.42 | $12.75 | $12.75 | 716,193 |
| 2019-04-03 | $12.31 | $12.91 | $12.31 | $12.46 | $12.46 | 886,543 |
| 2019-04-02 | $12.65 | $12.74 | $12.13 | $12.13 | $12.13 | 644,611 |
| 2019-04-01 | $12.31 | $12.75 | $12.27 | $12.60 | $12.60 | 566,036 |
| 2019-03-29 | $12.31 | $12.39 | $12.12 | $12.20 | $12.20 | 660,167 |
| 2019-03-28 | $12.21 | $12.46 | $12.08 | $12.19 | $12.19 | 376,970 |
| 2019-03-27 | $12.39 | $12.49 | $11.77 | $12.20 | $12.20 | 752,852 |
| 2019-03-26 | $12.43 | $12.58 | $12.01 | $12.35 | $12.35 | 739,191 |
| 2019-03-25 | $12.65 | $12.76 | $12.13 | $12.32 | $12.32 | 816,419 |
| 2019-03-22 | $13.72 | $13.74 | $12.66 | $12.71 | $12.71 | 1,105,797 |
| 2019-03-21 | $13.42 | $13.82 | $13.40 | $13.75 | $13.75 | 515,029 |
| 2019-03-20 | $13.82 | $13.94 | $13.29 | $13.44 | $13.44 | 456,806 |
| 2019-03-19 | $14.17 | $14.17 | $13.77 | $13.82 | $13.82 | 461,332 |
| 2019-03-18 | $13.99 | $14.25 | $13.92 | $14.07 | $14.07 | 573,432 |
| 2019-03-15 | $13.94 | $14.38 | $13.87 | $14.00 | $14.00 | 1,412,067 |
| 2019-03-14 | $14.13 | $14.50 | $13.75 | $13.84 | $13.84 | 707,087 |
| 2019-03-13 | $13.76 | $14.77 | $13.70 | $14.08 | $14.08 | 2,287,774 |
| 2019-03-12 | $13.29 | $13.75 | $13.11 | $13.49 | $13.49 | 720,998 |
| 2019-03-11 | $13.01 | $13.32 | $12.92 | $13.30 | $13.30 | 628,689 |
| 2019-03-08 | $12.95 | $13.09 | $12.85 | $12.88 | $12.88 | 709,119 |
| 2019-03-07 | $13.26 | $13.44 | $13.01 | $13.01 | $13.01 | 633,295 |
| 2019-03-06 | $13.58 | $13.71 | $13.11 | $13.30 | $13.30 | 973,122 |
| 2019-03-05 | $13.95 | $13.97 | $13.46 | $13.64 | $13.64 | 839,435 |
| 2019-03-04 | $13.39 | $14.12 | $13.11 | $13.97 | $13.97 | 1,758,220 |
| 2019-03-01 | $13.63 | $13.79 | $13.23 | $13.24 | $13.24 | 3,147,934 |
| 2019-02-28 | $14.89 | $14.95 | $13.49 | $13.50 | $13.50 | 5,093,986 |
| 2019-02-27 | $16.37 | $16.81 | $15.93 | $16.35 | $16.35 | 953,410 |
| 2019-02-26 | $16.82 | $17.05 | $16.08 | $16.53 | $16.53 | 1,008,367 |
| 2019-02-25 | $15.66 | $16.85 | $15.50 | $16.81 | $16.81 | 2,073,390 |
| 2019-02-22 | $13.00 | $15.49 | $12.90 | $15.42 | $15.42 | 3,756,746 |
| 2019-02-21 | $14.78 | $15.10 | $14.24 | $14.60 | $14.60 | 2,179,688 |
| 2019-02-20 | $14.95 | $15.65 | $14.61 | $14.61 | $14.61 | 1,263,637 |
| 2019-02-19 | $15.04 | $15.08 | $14.10 | $14.93 | $14.93 | 1,598,368 |
| 2019-02-15 | $14.81 | $15.05 | $14.63 | $15.03 | $15.03 | 614,853 |
| 2019-02-14 | $14.83 | $14.98 | $14.37 | $14.72 | $14.72 | 820,747 |
| 2019-02-13 | $14.58 | $15.22 | $14.58 | $14.94 | $14.94 | 788,196 |
| 2019-02-12 | $15.45 | $15.45 | $14.42 | $14.66 | $14.66 | 2,233,142 |
| 2019-02-11 | $15.96 | $16.00 | $15.34 | $15.77 | $15.77 | 549,190 |
| 2019-02-08 | $15.66 | $16.10 | $15.59 | $15.88 | $15.88 | 563,055 |
| 2019-02-07 | $17.25 | $17.31 | $15.65 | $15.83 | $15.83 | 1,334,456 |
| 2019-02-06 | $17.31 | $17.71 | $17.22 | $17.39 | $17.39 | 366,496 |
| 2019-02-05 | $17.78 | $18.00 | $17.12 | $17.29 | $17.29 | 538,965 |
| 2019-02-04 | $17.28 | $18.04 | $17.16 | $17.79 | $17.79 | 742,736 |
| 2019-02-01 | $17.37 | $17.66 | $17.20 | $17.29 | $17.29 | 395,147 |
| 2019-01-31 | $17.39 | $17.86 | $17.15 | $17.38 | $17.38 | 524,124 |
| 2019-01-30 | $17.04 | $17.47 | $16.16 | $17.32 | $17.32 | 670,648 |
| 2019-01-29 | $16.93 | $17.19 | $16.79 | $16.85 | $16.85 | 411,767 |
| 2019-01-28 | $17.09 | $17.49 | $16.71 | $16.89 | $16.89 | 587,343 |
| 2019-01-25 | $16.76 | $17.74 | $16.71 | $17.45 | $17.45 | 805,182 |
| 2019-01-24 | $16.34 | $16.81 | $16.11 | $16.72 | $16.72 | 520,883 |
| 2019-01-23 | $16.41 | $16.63 | $16.01 | $16.21 | $16.21 | 384,438 |
| 2019-01-22 | $16.12 | $16.66 | $16.05 | $16.27 | $16.27 | 680,358 |
| 2019-01-18 | $16.22 | $17.05 | $15.93 | $16.59 | $16.59 | 839,354 |
| 2019-01-17 | $15.89 | $16.24 | $15.45 | $16.04 | $16.04 | 568,574 |
| 2019-01-16 | $16.18 | $16.29 | $15.84 | $15.95 | $15.95 | 377,186 |
| 2019-01-15 | $16.00 | $16.36 | $15.68 | $16.16 | $16.16 | 324,479 |
| 2019-01-14 | $16.22 | $16.30 | $15.59 | $15.95 | $15.95 | 426,509 |
| 2019-01-11 | $16.21 | $16.48 | $15.91 | $16.39 | $16.39 | 516,807 |
| 2019-01-10 | $16.01 | $16.49 | $16.01 | $16.27 | $16.27 | 385,593 |
| 2019-01-09 | $16.22 | $16.57 | $15.91 | $16.12 | $16.12 | 597,419 |
| 2019-01-08 | $15.90 | $16.39 | $15.77 | $16.01 | $16.01 | 477,634 |
| 2019-01-07 | $15.68 | $16.03 | $15.33 | $15.68 | $15.68 | 546,257 |
| 2019-01-04 | $15.33 | $15.77 | $15.16 | $15.54 | $15.54 | 765,396 |
| 2019-01-03 | $15.51 | $15.80 | $15.02 | $15.06 | $15.06 | 398,444 |
| 2019-01-02 | $15.00 | $16.29 | $14.85 | $15.88 | $15.88 | 478,337 |
| 2018-12-31 | $15.11 | $15.54 | $14.41 | $15.43 | $15.43 | 774,094 |
| 2018-12-28 | $14.94 | $15.32 | $14.57 | $15.03 | $15.03 | 662,407 |
| 2018-12-27 | $14.72 | $15.43 | $14.33 | $14.92 | $14.92 | 651,678 |
| 2018-12-26 | $14.00 | $14.98 | $13.89 | $14.93 | $14.93 | 667,402 |
| 2018-12-24 | $14.00 | $14.47 | $13.42 | $13.84 | $13.84 | 842,505 |
| 2018-12-21 | $15.20 | $15.40 | $14.14 | $14.53 | $14.53 | 1,762,981 |
| 2018-12-20 | $14.88 | $15.97 | $14.88 | $15.22 | $15.22 | 932,243 |
| 2018-12-19 | $15.41 | $16.10 | $14.63 | $14.91 | $14.91 | 1,467,939 |
| 2018-12-18 | $17.31 | $17.68 | $15.14 | $15.41 | $15.41 | 1,744,817 |
| 2018-12-17 | $17.50 | $17.98 | $16.93 | $17.11 | $17.11 | 838,479 |
| 2018-12-14 | $18.92 | $19.07 | $17.55 | $17.60 | $17.60 | 934,135 |
| 2018-12-13 | $20.03 | $20.13 | $19.02 | $19.10 | $19.10 | 406,990 |
| 2018-12-12 | $20.04 | $20.20 | $19.54 | $19.84 | $19.84 | 441,102 |
| 2018-12-11 | $20.00 | $20.32 | $19.25 | $19.77 | $19.77 | 506,664 |
| 2018-12-10 | $19.08 | $19.82 | $18.94 | $19.74 | $19.74 | 511,524 |
| 2018-12-07 | $19.93 | $20.39 | $19.05 | $19.14 | $19.14 | 834,894 |
| 2018-12-06 | $20.61 | $20.82 | $18.68 | $20.02 | $20.02 | 973,615 |
| 2018-12-04 | $21.50 | $21.91 | $21.04 | $21.16 | $21.16 | 614,508 |
| 2018-12-03 | $21.12 | $21.92 | $20.88 | $21.58 | $21.58 | 704,028 |
| 2018-11-30 | $20.29 | $20.59 | $19.94 | $20.59 | $20.59 | 574,033 |
| 2018-11-29 | $20.59 | $20.80 | $20.07 | $20.28 | $20.28 | 300,504 |
| 2018-11-28 | $20.16 | $20.73 | $19.81 | $20.66 | $20.66 | 337,303 |
| 2018-11-27 | $20.18 | $20.87 | $19.83 | $20.00 | $20.00 | 447,600 |
| 2018-11-26 | $20.50 | $21.32 | $20.12 | $20.41 | $20.41 | 1,168,982 |
| 2018-11-23 | $20.14 | $20.98 | $20.12 | $20.33 | $20.33 | 250,940 |
| 2018-11-21 | $19.90 | $20.69 | $19.90 | $20.26 | $20.26 | 508,466 |
| 2018-11-20 | $19.18 | $20.13 | $19.02 | $19.65 | $19.65 | 507,581 |
| 2018-11-19 | $20.83 | $20.83 | $19.44 | $19.69 | $19.69 | 549,824 |
| 2018-11-16 | $21.13 | $21.39 | $20.47 | $20.99 | $20.99 | 477,920 |
| 2018-11-15 | $20.11 | $21.49 | $20.06 | $21.34 | $21.34 | 640,496 |
| 2018-11-14 | $20.50 | $21.41 | $20.18 | $20.19 | $20.19 | 999,697 |
| 2018-11-13 | $19.55 | $20.82 | $19.55 | $20.16 | $20.16 | 1,159,696 |
| 2018-11-12 | $21.13 | $21.27 | $19.23 | $19.63 | $19.63 | 1,586,265 |
| 2018-11-09 | $21.40 | $23.38 | $21.13 | $21.66 | $21.66 | 2,005,990 |
| 2018-11-08 | $18.00 | $22.83 | $17.95 | $21.70 | $21.70 | 4,030,226 |
| 2018-11-07 | $20.00 | $20.00 | $18.57 | $19.38 | $19.38 | 2,371,091 |
| 2018-11-06 | $19.40 | $20.44 | $19.01 | $20.30 | $20.30 | 828,842 |
| 2018-11-05 | $20.39 | $20.46 | $18.41 | $19.44 | $19.44 | 1,678,419 |
| 2018-11-02 | $20.11 | $20.85 | $19.72 | $20.49 | $20.49 | 870,952 |
| 2018-11-01 | $18.67 | $20.31 | $18.16 | $20.14 | $20.14 | 1,711,359 |
| 2018-10-31 | $20.32 | $20.50 | $19.60 | $19.63 | $19.63 | 901,591 |
| 2018-10-30 | $20.22 | $20.30 | $19.07 | $20.04 | $20.04 | 1,026,114 |
| 2018-10-29 | $20.86 | $21.45 | $20.09 | $20.32 | $20.32 | 1,067,349 |
| 2018-10-26 | $21.05 | $21.39 | $20.44 | $20.52 | $20.52 | 1,184,072 |
| 2018-10-25 | $20.72 | $21.82 | $20.71 | $21.56 | $21.56 | 686,404 |
| 2018-10-24 | $22.28 | $22.54 | $20.51 | $20.55 | $20.55 | 963,717 |
| 2018-10-23 | $21.86 | $22.56 | $21.45 | $22.25 | $22.25 | 685,670 |
| 2018-10-22 | $21.85 | $22.79 | $21.85 | $22.31 | $22.31 | 801,917 |
| 2018-10-19 | $22.90 | $23.47 | $21.85 | $21.91 | $21.91 | 1,074,853 |
| 2018-10-18 | $22.98 | $23.38 | $22.21 | $22.85 | $22.85 | 842,941 |
| 2018-10-17 | $23.21 | $23.40 | $22.52 | $23.15 | $23.15 | 468,910 |
| 2018-10-16 | $22.53 | $23.57 | $22.25 | $23.37 | $23.37 | 642,021 |
| 2018-10-15 | $22.91 | $24.12 | $22.32 | $22.35 | $22.35 | 938,563 |
| 2018-10-12 | $22.54 | $23.22 | $22.29 | $22.92 | $22.92 | 971,591 |
| 2018-10-11 | $20.76 | $23.18 | $20.76 | $22.02 | $22.02 | 1,688,208 |
| 2018-10-10 | $22.38 | $22.53 | $21.26 | $21.32 | $21.32 | 1,003,390 |
| 2018-10-09 | $22.68 | $23.33 | $22.25 | $22.56 | $22.56 | 1,008,691 |
| 2018-10-08 | $23.73 | $24.23 | $22.12 | $22.85 | $22.85 | 1,107,848 |
| 2018-10-05 | $24.47 | $24.65 | $23.60 | $23.99 | $23.99 | 787,635 |
| 2018-10-04 | $25.48 | $25.86 | $24.11 | $24.54 | $24.54 | 1,533,011 |
| 2018-10-03 | $23.28 | $25.26 | $22.15 | $24.91 | $24.91 | 2,168,945 |
| 2018-10-02 | $23.90 | $24.69 | $23.05 | $23.36 | $23.36 | 1,385,728 |
| 2018-10-01 | $25.37 | $25.48 | $23.93 | $24.00 | $24.00 | 2,170,958 |
| 2018-09-28 | $24.00 | $25.78 | $23.80 | $24.66 | $24.66 | 6,187,653 |
| 2018-09-27 | $28.18 | $28.52 | $26.71 | $28.36 | $28.36 | 4,045,323 |
| 2018-09-26 | $33.38 | $33.66 | $31.26 | $31.34 | $31.34 | 1,214,993 |
| 2018-09-25 | $33.33 | $33.79 | $32.67 | $33.56 | $33.56 | 738,124 |
| 2018-09-24 | $32.64 | $33.47 | $32.54 | $33.21 | $33.21 | 743,476 |
| 2018-09-21 | $32.85 | $33.09 | $32.50 | $32.72 | $32.72 | 841,285 |
| 2018-09-20 | $31.01 | $32.90 | $30.43 | $32.87 | $32.87 | 1,434,295 |
| 2018-09-19 | $32.65 | $32.78 | $31.10 | $31.18 | $31.18 | 1,403,982 |
| 2018-09-18 | $33.83 | $34.42 | $32.50 | $32.54 | $32.54 | 1,230,195 |
| 2018-09-17 | $34.07 | $34.34 | $33.05 | $34.04 | $34.04 | 711,375 |
| 2018-09-14 | $35.00 | $35.51 | $34.03 | $34.19 | $34.19 | 1,434,146 |
| 2018-09-13 | $33.63 | $34.59 | $33.40 | $33.79 | $33.79 | 807,846 |
| 2018-09-12 | $32.86 | $33.96 | $32.37 | $33.66 | $33.66 | 669,607 |
| 2018-09-11 | $32.89 | $33.20 | $32.42 | $33.05 | $33.05 | 472,600 |
| 2018-09-10 | $32.07 | $33.36 | $31.90 | $33.13 | $33.13 | 752,086 |
| 2018-09-07 | $32.15 | $33.14 | $31.65 | $32.04 | $32.04 | 1,558,537 |
| 2018-09-06 | $34.06 | $34.52 | $32.05 | $32.24 | $32.24 | 1,519,857 |
| 2018-09-05 | $36.74 | $37.26 | $33.44 | $34.25 | $34.25 | 2,443,643 |
| 2018-09-04 | $41.27 | $41.27 | $36.05 | $36.72 | $36.72 | 3,086,500 |
| 2018-08-31 | $41.51 | $41.87 | $41.22 | $41.36 | $41.36 | 381,054 |
| 2018-08-30 | $42.49 | $42.84 | $41.54 | $41.62 | $41.62 | 505,126 |
| 2018-08-29 | $42.95 | $43.95 | $42.31 | $42.39 | $42.39 | 1,555,029 |
| 2018-08-28 | $42.20 | $42.77 | $41.68 | $42.74 | $42.74 | 374,050 |
| 2018-08-27 | $42.95 | $43.21 | $42.07 | $42.11 | $42.11 | 570,933 |
| 2018-08-24 | $43.10 | $43.30 | $42.47 | $42.87 | $42.87 | 734,474 |
| 2018-08-23 | $41.72 | $43.37 | $41.72 | $42.79 | $42.79 | 1,142,377 |
| 2018-08-22 | $40.65 | $41.86 | $40.15 | $41.83 | $41.83 | 764,699 |
| 2018-08-21 | $40.45 | $41.14 | $40.15 | $40.61 | $40.61 | 531,663 |
| 2018-08-20 | $40.05 | $40.76 | $39.50 | $40.27 | $40.27 | 603,802 |
| 2018-08-17 | $39.91 | $40.33 | $39.18 | $40.16 | $40.16 | 700,504 |
| 2018-08-16 | $41.51 | $41.85 | $39.37 | $39.58 | $39.58 | 1,275,076 |
| 2018-08-15 | $41.25 | $41.66 | $40.05 | $41.34 | $41.34 | 786,169 |
| 2018-08-14 | $42.73 | $43.18 | $41.15 | $41.68 | $41.68 | 972,979 |
| 2018-08-13 | $42.19 | $43.35 | $41.53 | $42.28 | $42.28 | 850,414 |
| 2018-08-10 | $39.45 | $43.15 | $38.90 | $42.50 | $42.50 | 2,057,566 |
| 2018-08-09 | $41.17 | $42.15 | $39.75 | $40.10 | $40.10 | 1,707,285 |
| 2018-08-08 | $46.00 | $46.00 | $40.28 | $40.92 | $40.92 | 5,951,349 |
| 2018-08-07 | $39.29 | $39.45 | $36.88 | $37.23 | $37.23 | 2,884,292 |
| 2018-08-06 | $39.71 | $39.85 | $38.62 | $38.98 | $38.98 | 1,006,907 |
| 2018-08-03 | $38.34 | $39.68 | $38.21 | $39.42 | $39.42 | 1,219,050 |
| 2018-08-02 | $36.39 | $38.25 | $35.56 | $38.14 | $38.14 | 634,272 |
| 2018-08-01 | $38.18 | $38.96 | $36.80 | $37.40 | $37.40 | 942,664 |
| 2018-07-31 | $37.99 | $39.14 | $37.43 | $38.43 | $38.43 | 476,713 |
| 2018-07-30 | $38.31 | $38.31 | $37.24 | $37.91 | $37.91 | 439,279 |
| 2018-07-27 | $39.75 | $40.21 | $37.55 | $38.23 | $38.23 | 985,916 |
| 2018-07-26 | $38.13 | $40.08 | $38.10 | $39.72 | $39.72 | 765,446 |
| 2018-07-25 | $38.26 | $39.40 | $37.22 | $38.30 | $38.30 | 1,117,245 |
| 2018-07-24 | $42.31 | $42.38 | $37.91 | $38.26 | $38.26 | 1,866,246 |
| 2018-07-23 | $41.39 | $42.32 | $40.60 | $41.99 | $41.99 | 1,080,920 |
| 2018-07-20 | $42.37 | $42.50 | $41.15 | $41.78 | $41.78 | 1,311,640 |
| 2018-07-19 | $42.50 | $43.93 | $42.13 | $42.50 | $42.50 | 1,171,463 |
| 2018-07-18 | $46.99 | $47.09 | $42.88 | $43.00 | $43.00 | 3,865,344 |
| 2018-07-17 | $48.28 | $49.43 | $47.01 | $47.40 | $47.40 | 941,603 |
| 2018-07-16 | $47.43 | $49.07 | $47.01 | $48.67 | $48.67 | 1,103,283 |
| 2018-07-13 | $48.84 | $50.30 | $46.65 | $47.78 | $47.78 | 1,862,313 |
| 2018-07-12 | $45.76 | $49.50 | $45.55 | $48.80 | $48.80 | 2,173,483 |
| 2018-07-11 | $45.40 | $46.00 | $44.50 | $45.76 | $45.76 | 645,917 |
| 2018-07-10 | $45.35 | $47.00 | $45.01 | $45.79 | $45.79 | 934,208 |
| 2018-07-09 | $45.40 | $47.11 | $44.37 | $45.33 | $45.33 | 1,007,817 |
| 2018-07-06 | $45.58 | $46.51 | $45.21 | $46.02 | $46.02 | 727,508 |
| 2018-07-05 | $46.12 | $46.90 | $44.38 | $46.00 | $46.00 | 824,356 |
| 2018-07-03 | $46.95 | $46.95 | $45.38 | $45.97 | $45.97 | 805,287 |
| 2018-07-02 | $44.55 | $47.80 | $44.00 | $45.98 | $45.98 | 1,637,664 |
| 2018-06-29 | $43.00 | $45.37 | $43.00 | $44.90 | $44.90 | 1,236,608 |
| 2018-06-28 | $41.20 | $43.13 | $40.67 | $42.63 | $42.63 | 571,813 |
| 2018-06-27 | $42.71 | $44.75 | $41.08 | $41.26 | $41.26 | 1,054,576 |
| 2018-06-26 | $40.60 | $42.75 | $40.41 | $42.75 | $42.75 | 597,765 |
| 2018-06-25 | $43.27 | $43.32 | $40.02 | $40.25 | $40.25 | 945,666 |
| 2018-06-22 | $43.19 | $44.28 | $41.81 | $43.75 | $43.75 | 1,154,098 |
| 2018-06-21 | $42.44 | $45.40 | $42.44 | $43.13 | $43.13 | 1,302,457 |
| 2018-06-20 | $42.11 | $42.97 | $41.65 | $42.15 | $42.15 | 772,033 |
| 2018-06-19 | $42.90 | $43.28 | $40.63 | $42.10 | $42.10 | 1,195,391 |
| 2018-06-18 | $42.89 | $43.49 | $42.15 | $43.47 | $43.47 | 658,177 |
| 2018-06-15 | $43.56 | $44.22 | $43.00 | $43.38 | $43.38 | 872,978 |
| 2018-06-14 | $43.59 | $44.57 | $43.30 | $43.74 | $43.74 | 791,699 |
| 2018-06-13 | $43.18 | $44.65 | $42.50 | $43.58 | $43.58 | 902,643 |
| 2018-06-12 | $42.50 | $44.15 | $41.82 | $43.52 | $43.52 | 962,260 |
| 2018-06-11 | $43.07 | $43.38 | $41.30 | $42.52 | $42.52 | 3,258,550 |
| 2018-06-08 | $44.49 | $46.86 | $44.28 | $45.36 | $45.36 | 913,607 |
| 2018-06-07 | $45.37 | $45.80 | $44.00 | $44.98 | $44.98 | 1,138,258 |
| 2018-06-06 | $47.00 | $47.00 | $44.25 | $44.86 | $44.86 | 1,487,985 |
| 2018-06-05 | $46.83 | $48.03 | $46.01 | $47.04 | $47.04 | 1,212,720 |
| 2018-06-04 | $45.47 | $49.75 | $45.28 | $46.95 | $46.95 | 3,245,140 |
| 2018-06-01 | $46.87 | $46.99 | $42.50 | $45.02 | $45.02 | 3,614,625 |
| 2018-05-31 | $41.01 | $46.79 | $41.01 | $46.77 | $46.77 | 4,887,605 |
| 2018-05-30 | $36.00 | $40.67 | $35.84 | $40.62 | $40.62 | 3,521,193 |
| 2018-05-29 | $34.32 | $35.86 | $34.32 | $35.72 | $35.72 | 1,039,302 |
| 2018-05-25 | $34.08 | $35.26 | $34.08 | $34.49 | $34.49 | 693,369 |
| 2018-05-24 | $33.37 | $34.56 | $33.37 | $33.93 | $33.93 | 478,472 |
| 2018-05-23 | $33.00 | $33.75 | $32.77 | $33.67 | $33.67 | 508,149 |
| 2018-05-22 | $33.83 | $33.91 | $33.22 | $33.26 | $33.26 | 535,455 |
| 2018-05-21 | $33.65 | $33.88 | $33.07 | $33.51 | $33.51 | 640,898 |
| 2018-05-18 | $33.58 | $34.06 | $33.18 | $33.22 | $33.22 | 672,810 |
| 2018-05-17 | $33.04 | $34.10 | $32.92 | $33.74 | $33.74 | 607,502 |
| 2018-05-16 | $32.23 | $33.56 | $32.17 | $33.32 | $33.32 | 586,814 |
| 2018-05-15 | $31.91 | $32.50 | $31.40 | $32.40 | $32.40 | 433,971 |
| 2018-05-14 | $32.60 | $33.33 | $31.86 | $32.19 | $32.19 | 907,484 |
| 2018-05-11 | $32.09 | $32.47 | $31.61 | $31.78 | $31.78 | 619,982 |
| 2018-05-10 | $32.26 | $32.58 | $31.40 | $32.09 | $32.09 | 1,185,114 |
| 2018-05-09 | $31.64 | $32.63 | $30.66 | $32.26 | $32.26 | 3,177,333 |
| 2018-05-08 | $33.89 | $35.74 | $33.77 | $35.13 | $35.13 | 2,567,558 |
| 2018-05-07 | $32.00 | $33.99 | $31.59 | $33.64 | $33.64 | 1,249,272 |
| 2018-05-04 | $31.86 | $32.54 | $31.30 | $31.84 | $31.84 | 857,827 |
| 2018-05-03 | $30.60 | $32.17 | $30.47 | $32.14 | $32.14 | 1,050,955 |
| 2018-05-02 | $32.04 | $32.40 | $30.22 | $30.75 | $30.75 | 1,424,958 |
| 2018-05-01 | $31.64 | $32.15 | $30.10 | $31.53 | $31.53 | 1,886,191 |
| 2018-04-30 | $33.76 | $33.90 | $31.50 | $31.96 | $31.96 | 1,382,165 |
| 2018-04-27 | $34.23 | $34.52 | $32.71 | $33.76 | $33.76 | 1,183,009 |
| 2018-04-26 | $32.63 | $33.89 | $32.19 | $33.84 | $33.84 | 801,294 |
| 2018-04-25 | $32.80 | $33.13 | $31.67 | $32.62 | $32.62 | 815,670 |
| 2018-04-24 | $32.70 | $34.11 | $31.79 | $32.90 | $32.90 | 1,564,619 |
| 2018-04-23 | $32.84 | $33.47 | $31.37 | $32.46 | $32.46 | 1,880,165 |
| 2018-04-20 | $31.79 | $34.17 | $30.78 | $32.99 | $32.99 | 3,099,328 |
| 2018-04-19 | $28.31 | $31.72 | $28.12 | $31.64 | $31.64 | 1,787,181 |
| 2018-04-18 | $28.21 | $28.60 | $27.60 | $28.29 | $28.29 | 1,074,433 |
| 2018-04-17 | $30.09 | $30.12 | $28.29 | $28.33 | $28.33 | 1,217,373 |
| 2018-04-16 | $29.93 | $30.42 | $28.44 | $29.97 | $29.97 | 1,795,154 |
| 2018-04-13 | $30.28 | $30.59 | $29.27 | $30.19 | $30.19 | 1,413,413 |
| 2018-04-12 | $29.19 | $30.98 | $28.26 | $29.59 | $29.59 | 2,557,882 |
| 2018-04-11 | $27.00 | $29.81 | $26.60 | $29.12 | $29.12 | 3,359,421 |
| 2018-04-10 | $24.51 | $26.08 | $24.51 | $25.43 | $25.43 | 685,692 |
| 2018-04-09 | $24.22 | $25.03 | $23.49 | $24.36 | $24.36 | 677,632 |
| 2018-04-06 | $24.50 | $24.98 | $23.75 | $24.09 | $24.09 | 597,129 |
| 2018-04-05 | $24.43 | $25.07 | $24.11 | $24.61 | $24.61 | 791,502 |
| 2018-04-04 | $23.01 | $24.61 | $22.54 | $24.29 | $24.29 | 919,021 |
| 2018-04-03 | $24.10 | $24.66 | $23.76 | $24.00 | $24.00 | 721,909 |
| 2018-04-02 | $24.87 | $25.33 | $24.02 | $24.02 | $24.02 | 598,010 |
| 2018-03-29 | $23.98 | $25.19 | $23.88 | $25.06 | $25.06 | 872,898 |
| 2018-03-28 | $24.54 | $24.58 | $23.56 | $23.65 | $23.65 | 1,210,406 |
| 2018-03-27 | $24.54 | $25.24 | $24.15 | $24.60 | $24.60 | 747,569 |
| 2018-03-26 | $25.55 | $25.84 | $23.51 | $24.53 | $24.53 | 1,836,280 |
| 2018-03-23 | $26.00 | $26.33 | $25.23 | $25.36 | $25.36 | 1,123,201 |
| 2018-03-22 | $26.50 | $26.97 | $25.91 | $25.96 | $25.96 | 945,245 |
| 2018-03-21 | $26.51 | $27.24 | $26.46 | $26.71 | $26.71 | 918,485 |
| 2018-03-20 | $26.07 | $26.87 | $25.95 | $26.67 | $26.67 | 563,206 |
| 2018-03-19 | $26.79 | $26.88 | $25.80 | $26.22 | $26.22 | 1,264,304 |
| 2018-03-16 | $27.38 | $27.38 | $26.57 | $26.78 | $26.78 | 1,312,183 |
| 2018-03-15 | $28.94 | $29.16 | $26.61 | $26.79 | $26.79 | 2,251,504 |
| 2018-03-14 | $29.74 | $30.11 | $29.03 | $29.12 | $29.12 | 916,733 |
| 2018-03-13 | $30.84 | $31.00 | $28.80 | $29.51 | $29.51 | 1,901,913 |
| 2018-03-12 | $30.00 | $31.97 | $29.93 | $30.95 | $30.95 | 3,291,695 |
| 2018-03-09 | $28.05 | $29.38 | $28.05 | $28.70 | $28.70 | 1,306,963 |
| 2018-03-08 | $26.65 | $29.50 | $26.65 | $27.95 | $27.95 | 2,401,142 |
| 2018-03-07 | $27.18 | $27.44 | $26.28 | $26.78 | $26.78 | 1,543,500 |
| 2018-03-06 | $28.14 | $28.43 | $27.30 | $27.45 | $27.45 | 1,596,174 |
| 2018-03-05 | $27.95 | $28.55 | $27.48 | $27.53 | $27.53 | 949,419 |
| 2018-03-02 | $27.50 | $28.11 | $27.01 | $27.95 | $27.95 | 1,041,896 |
| 2018-03-01 | $27.90 | $28.20 | $27.11 | $27.82 | $27.82 | 1,138,164 |
| 2018-02-28 | $27.57 | $28.04 | $26.35 | $27.93 | $27.93 | 1,138,007 |
| 2018-02-27 | $28.00 | $28.28 | $27.18 | $27.33 | $27.33 | 940,434 |
| 2018-02-26 | $28.06 | $28.75 | $27.80 | $28.00 | $28.00 | 1,356,117 |
| 2018-02-23 | $27.00 | $28.09 | $26.68 | $28.02 | $28.02 | 1,863,913 |
| 2018-02-22 | $28.66 | $29.00 | $26.11 | $27.51 | $27.51 | 10,590,458 |
| 2018-02-21 | $33.66 | $34.98 | $32.31 | $34.55 | $34.55 | 1,905,190 |
| 2018-02-20 | $32.20 | $33.98 | $32.00 | $33.33 | $33.33 | 1,209,584 |
| 2018-02-16 | $31.63 | $32.20 | $30.59 | $31.99 | $31.99 | 1,266,572 |
| 2018-02-15 | $31.28 | $32.51 | $31.28 | $31.99 | $31.99 | 1,148,814 |
| 2018-02-14 | $29.10 | $31.31 | $29.04 | $31.28 | $31.28 | 978,617 |
| 2018-02-13 | $29.30 | $29.71 | $28.56 | $29.51 | $29.51 | 1,362,458 |
| 2018-02-12 | $30.77 | $31.05 | $28.97 | $30.25 | $30.25 | 1,522,043 |
| 2018-02-09 | $32.18 | $32.66 | $30.30 | $30.72 | $30.72 | 1,901,200 |
| 2018-02-08 | $31.30 | $32.58 | $31.30 | $32.05 | $32.05 | 1,426,488 |
| 2018-02-07 | $33.86 | $33.86 | $30.85 | $31.53 | $31.53 | 2,213,529 |
| 2018-02-06 | $32.00 | $33.80 | $31.23 | $33.42 | $33.42 | 1,551,281 |
| 2018-02-05 | $32.50 | $33.70 | $32.37 | $32.48 | $32.48 | 615,601 |
| 2018-02-02 | $33.61 | $33.85 | $32.80 | $32.81 | $32.81 | 665,479 |
| 2018-02-01 | $32.50 | $33.60 | $32.34 | $33.49 | $33.49 | 625,095 |
| 2018-01-31 | $33.01 | $33.37 | $32.14 | $32.39 | $32.39 | 694,010 |
| 2018-01-30 | $32.74 | $33.42 | $32.12 | $32.84 | $32.84 | 887,447 |
| 2018-01-29 | $34.63 | $34.88 | $33.05 | $33.33 | $33.33 | 1,719,704 |
| 2018-01-26 | $34.91 | $36.29 | $34.91 | $35.99 | $35.99 | 1,004,935 |
| 2018-01-25 | $34.32 | $35.11 | $34.09 | $35.10 | $35.10 | 594,540 |
| 2018-01-24 | $34.92 | $35.45 | $33.62 | $34.22 | $34.22 | 1,423,892 |
| 2018-01-23 | $34.42 | $35.09 | $33.85 | $35.09 | $35.09 | 695,126 |
| 2018-01-22 | $34.98 | $35.44 | $34.10 | $34.50 | $34.50 | 785,854 |
| 2018-01-19 | $34.87 | $36.18 | $34.01 | $35.03 | $35.03 | 2,499,475 |
| 2018-01-18 | $33.73 | $33.93 | $32.32 | $32.79 | $32.79 | 1,502,381 |
| 2018-01-17 | $34.00 | $35.49 | $33.99 | $34.00 | $34.00 | 1,241,389 |
| 2018-01-16 | $35.69 | $35.73 | $33.63 | $34.17 | $34.17 | 1,509,060 |
| 2018-01-12 | $36.31 | $36.67 | $35.35 | $35.85 | $35.85 | 835,996 |
| 2018-01-11 | $35.37 | $36.28 | $35.01 | $35.94 | $35.94 | 869,787 |
| 2018-01-10 | $35.04 | $35.92 | $33.78 | $35.31 | $35.31 | 1,722,303 |
| 2018-01-09 | $38.14 | $38.30 | $35.10 | $35.54 | $35.54 | 3,004,054 |
| 2018-01-08 | $38.90 | $38.99 | $37.44 | $38.37 | $38.37 | 898,983 |
| 2018-01-05 | $38.70 | $39.17 | $38.04 | $38.89 | $38.89 | 677,692 |
| 2018-01-04 | $37.95 | $38.65 | $37.91 | $38.38 | $38.38 | 696,035 |
| 2018-01-03 | $38.27 | $38.34 | $37.42 | $37.89 | $37.89 | 1,030,703 |
| 2018-01-02 | $37.80 | $38.77 | $37.62 | $37.91 | $37.91 | 963,893 |
| 2017-12-29 | $38.60 | $38.86 | $37.36 | $37.82 | $37.82 | 1,485,044 |
| 2017-12-28 | $38.76 | $39.40 | $38.34 | $38.86 | $38.86 | 848,091 |
| 2017-12-27 | $38.65 | $39.75 | $38.41 | $38.66 | $38.66 | 898,763 |
| 2017-12-26 | $39.51 | $39.91 | $38.58 | $38.91 | $38.91 | 732,950 |
| 2017-12-22 | $40.02 | $40.26 | $39.59 | $39.96 | $39.96 | 595,591 |
| 2017-12-21 | $41.35 | $41.94 | $40.20 | $40.52 | $40.52 | 1,074,273 |
| 2017-12-20 | $42.41 | $42.88 | $40.75 | $41.30 | $41.30 | 906,725 |
| 2017-12-19 | $39.41 | $42.57 | $39.31 | $42.07 | $42.07 | 2,167,609 |
| 2017-12-18 | $39.10 | $40.40 | $39.10 | $39.27 | $39.27 | 1,127,632 |
| 2017-12-15 | $39.35 | $39.55 | $38.76 | $38.99 | $38.99 | 1,175,167 |
| 2017-12-14 | $40.17 | $40.75 | $39.00 | $39.09 | $39.09 | 875,282 |
| 2017-12-13 | $40.67 | $41.43 | $40.19 | $40.35 | $40.35 | 885,913 |
| 2017-12-12 | $40.00 | $41.00 | $39.50 | $40.15 | $40.15 | 874,774 |
| 2017-12-11 | $38.78 | $40.57 | $38.75 | $40.52 | $40.52 | 1,000,191 |
| 2017-12-08 | $39.10 | $39.71 | $38.10 | $38.69 | $38.69 | 1,335,702 |
| 2017-12-07 | $40.43 | $40.70 | $38.20 | $38.84 | $38.84 | 2,034,426 |
| 2017-12-06 | $41.99 | $42.38 | $40.67 | $40.74 | $40.74 | 1,069,583 |
| 2017-12-05 | $43.82 | $44.20 | $41.58 | $42.46 | $42.46 | 1,132,420 |
| 2017-12-04 | $43.47 | $44.05 | $41.53 | $44.05 | $44.05 | 1,098,812 |
| 2017-12-01 | $43.21 | $43.89 | $41.83 | $43.38 | $43.38 | 1,137,699 |
| 2017-11-30 | $43.30 | $45.02 | $43.06 | $43.66 | $43.66 | 1,253,856 |
| 2017-11-29 | $43.06 | $43.72 | $42.32 | $43.30 | $43.30 | 1,360,982 |
| 2017-11-28 | $41.50 | $43.33 | $41.26 | $42.68 | $42.68 | 1,177,657 |
| 2017-11-27 | $42.21 | $42.45 | $41.18 | $41.24 | $41.24 | 944,978 |
| 2017-11-24 | $42.00 | $43.04 | $42.00 | $42.22 | $42.22 | 508,835 |
| 2017-11-22 | $43.00 | $43.54 | $41.69 | $41.95 | $41.95 | 1,058,183 |
| 2017-11-21 | $43.15 | $43.87 | $42.31 | $42.90 | $42.90 | 1,616,773 |
| 2017-11-20 | $44.55 | $45.71 | $43.45 | $43.48 | $43.48 | 1,668,570 |
| 2017-11-17 | $44.54 | $45.27 | $44.28 | $45.04 | $45.04 | 1,004,908 |
| 2017-11-16 | $46.00 | $46.11 | $44.21 | $44.80 | $44.80 | 1,190,554 |
| 2017-11-15 | $45.80 | $45.80 | $44.13 | $45.40 | $45.40 | 1,808,897 |
| 2017-11-14 | $43.89 | $44.27 | $42.79 | $43.90 | $43.90 | 1,279,343 |
| 2017-11-13 | $45.24 | $46.60 | $43.64 | $44.58 | $44.58 | 2,421,287 |
| 2017-11-10 | $42.67 | $46.07 | $42.55 | $45.30 | $45.30 | 2,963,763 |
| 2017-11-09 | $43.00 | $44.24 | $41.34 | $43.20 | $43.20 | 2,834,306 |
| 2017-11-08 | $40.47 | $44.64 | $39.10 | $43.64 | $43.64 | 7,672,497 |
| 2017-11-07 | $37.98 | $38.60 | $36.97 | $37.89 | $37.89 | 2,420,912 |
| 2017-11-06 | $37.58 | $38.72 | $36.70 | $37.80 | $37.80 | 2,387,425 |
| 2017-11-03 | $39.30 | $39.87 | $37.56 | $37.82 | $37.82 | 2,713,643 |
| 2017-11-02 | $39.08 | $42.50 | $39.01 | $39.28 | $39.28 | 2,236,339 |
| 2017-11-01 | $40.41 | $41.47 | $38.83 | $38.97 | $38.97 | 1,264,176 |
| 2017-10-31 | $42.44 | $42.99 | $40.57 | $40.74 | $40.74 | 1,606,156 |
| 2017-10-30 | $39.30 | $42.25 | $38.89 | $42.12 | $42.12 | 1,842,479 |
| 2017-10-27 | $38.65 | $39.39 | $37.27 | $39.27 | $39.27 | 2,046,334 |
| 2017-10-26 | $40.35 | $40.80 | $38.50 | $38.68 | $38.68 | 1,665,137 |
| 2017-10-25 | $41.51 | $41.98 | $39.60 | $40.43 | $40.43 | 2,315,599 |
| 2017-10-24 | $42.04 | $42.84 | $41.55 | $41.66 | $41.66 | 1,073,336 |
| 2017-10-23 | $41.41 | $42.24 | $40.80 | $41.81 | $41.81 | 1,303,017 |
| 2017-10-20 | $42.30 | $42.60 | $41.21 | $41.47 | $41.47 | 1,299,014 |
| 2017-10-19 | $41.64 | $42.83 | $41.05 | $42.17 | $42.17 | 1,823,289 |
| 2017-10-18 | $43.50 | $44.59 | $41.95 | $42.29 | $42.29 | 2,000,306 |
| 2017-10-17 | $42.79 | $45.50 | $42.24 | $43.74 | $43.74 | 2,833,816 |
| 2017-10-16 | $47.00 | $47.75 | $43.14 | $43.38 | $43.38 | 4,521,625 |
| 2017-10-13 | $46.55 | $49.77 | $46.00 | $47.01 | $47.01 | 8,672,894 |
| 2017-10-12 | $60.62 | $61.00 | $58.63 | $58.84 | $58.84 | 2,723,588 |
| 2017-10-11 | $60.45 | $62.30 | $60.38 | $61.44 | $61.44 | 1,634,657 |
| 2017-10-10 | $59.06 | $60.65 | $59.03 | $60.35 | $60.35 | 1,718,989 |
| 2017-10-09 | $59.24 | $59.40 | $57.90 | $58.79 | $58.79 | 1,457,480 |
| 2017-10-06 | $56.73 | $59.43 | $56.55 | $58.17 | $58.17 | 2,017,494 |
| 2017-10-05 | $59.00 | $59.24 | $56.75 | $56.99 | $56.99 | 2,570,101 |
| 2017-10-04 | $61.39 | $61.99 | $59.35 | $59.43 | $59.43 | 2,155,885 |
| 2017-10-03 | $61.97 | $62.78 | $59.82 | $61.73 | $61.73 | 3,390,684 |
| 2017-10-02 | $64.36 | $65.75 | $63.00 | $64.52 | $64.52 | 1,222,599 |
| 2017-09-29 | $64.00 | $66.23 | $64.00 | $64.67 | $64.67 | 1,785,242 |
| 2017-09-28 | $64.36 | $65.34 | $63.45 | $64.21 | $64.21 | 1,210,374 |
| 2017-09-27 | $63.96 | $65.68 | $63.87 | $64.73 | $64.73 | 1,898,531 |
| 2017-09-26 | $62.05 | $63.94 | $61.61 | $62.85 | $62.85 | 1,732,982 |
| 2017-09-25 | $62.57 | $63.80 | $59.29 | $61.11 | $61.11 | 2,182,187 |
| 2017-09-22 | $62.87 | $64.68 | $62.72 | $63.80 | $63.80 | 1,093,609 |
| 2017-09-21 | $63.99 | $65.39 | $61.30 | $63.60 | $63.60 | 2,605,620 |
| 2017-09-20 | $67.25 | $68.95 | $63.70 | $63.96 | $63.96 | 3,475,606 |
| 2017-09-19 | $67.25 | $71.29 | $65.36 | $67.23 | $67.23 | 6,917,837 |
| 2017-09-18 | $58.46 | $66.70 | $58.35 | $66.29 | $66.29 | 6,217,795 |
| 2017-09-15 | $57.25 | $58.90 | $56.90 | $58.30 | $58.30 | 1,848,150 |
| 2017-09-14 | $59.31 | $59.50 | $56.80 | $57.27 | $57.27 | 2,030,085 |
| 2017-09-13 | $57.25 | $60.55 | $56.31 | $59.69 | $59.69 | 2,143,356 |
| 2017-09-12 | $58.65 | $59.29 | $57.50 | $57.99 | $57.99 | 1,387,211 |
| 2017-09-11 | $58.00 | $58.39 | $56.94 | $58.11 | $58.11 | 1,245,434 |
| 2017-09-08 | $55.98 | $57.82 | $55.88 | $56.76 | $56.76 | 1,722,914 |
| 2017-09-07 | $58.52 | $59.25 | $56.10 | $56.16 | $56.16 | 1,877,261 |
| 2017-09-06 | $56.36 | $58.73 | $56.36 | $58.06 | $58.06 | 2,283,556 |
| 2017-09-05 | $58.39 | $59.00 | $55.13 | $56.09 | $56.09 | 2,742,655 |
| 2017-09-01 | $59.25 | $60.17 | $58.40 | $58.98 | $58.98 | 1,866,019 |
| 2017-08-31 | $61.01 | $61.19 | $58.82 | $59.12 | $59.12 | 3,757,275 |
| 2017-08-30 | $63.10 | $64.00 | $61.46 | $61.50 | $61.50 | 1,920,323 |
| 2017-08-29 | $60.03 | $63.34 | $60.01 | $62.69 | $62.69 | 2,717,490 |
| 2017-08-28 | $61.84 | $62.30 | $60.50 | $61.25 | $61.25 | 1,432,079 |
| 2017-08-25 | $62.38 | $62.90 | $61.70 | $62.30 | $62.30 | 1,004,829 |
| 2017-08-24 | $64.79 | $64.90 | $61.72 | $62.39 | $62.39 | 2,689,803 |
| 2017-08-23 | $60.29 | $64.25 | $60.12 | $63.51 | $63.51 | 2,256,099 |
| 2017-08-22 | $60.94 | $62.40 | $60.41 | $61.02 | $61.02 | 1,930,912 |
| 2017-08-21 | $63.93 | $64.42 | $60.05 | $60.60 | $60.60 | 3,102,114 |
| 2017-08-18 | $64.16 | $65.55 | $62.56 | $64.10 | $64.10 | 1,948,216 |
| 2017-08-17 | $65.00 | $66.57 | $64.26 | $64.51 | $64.51 | 2,031,261 |
| 2017-08-16 | $67.88 | $68.17 | $64.80 | $65.79 | $65.79 | 3,364,820 |
| 2017-08-15 | $71.07 | $71.45 | $67.45 | $68.18 | $68.18 | 3,682,761 |
| 2017-08-14 | $67.82 | $69.21 | $66.17 | $68.92 | $68.92 | 3,238,871 |
| 2017-08-11 | $63.61 | $66.89 | $63.02 | $65.84 | $65.84 | 2,832,509 |
| 2017-08-10 | $66.67 | $66.77 | $63.00 | $63.55 | $63.55 | 3,433,471 |
| 2017-08-09 | $70.23 | $71.20 | $66.66 | $67.47 | $67.47 | 4,073,450 |
| 2017-08-08 | $71.75 | $74.43 | $70.10 | $71.20 | $71.20 | 6,311,462 |
| 2017-08-07 | $64.14 | $73.01 | $63.10 | $69.69 | $69.69 | 10,850,547 |
| 2017-08-04 | $75.00 | $75.00 | $64.40 | $64.60 | $64.60 | 17,035,329 |
| 2017-08-03 | $95.47 | $98.13 | $93.00 | $97.99 | $97.99 | 4,219,060 |
| 2017-08-02 | $100.00 | $101.30 | $92.36 | $93.50 | $93.50 | 4,441,792 |
| 2017-08-01 | $97.66 | $100.50 | $97.15 | $99.61 | $99.61 | 3,094,135 |
| 2017-07-31 | $98.20 | $98.37 | $95.08 | $97.49 | $97.49 | 2,087,489 |
| 2017-07-28 | $94.82 | $99.00 | $94.40 | $96.64 | $96.64 | 2,614,389 |
| 2017-07-27 | $99.59 | $103.41 | $92.93 | $97.82 | $97.82 | 5,852,258 |
| 2017-07-26 | $96.00 | $99.98 | $95.20 | $98.76 | $98.76 | 3,325,263 |
| 2017-07-25 | $97.69 | $97.71 | $93.57 | $96.80 | $96.80 | 2,884,179 |
| 2017-07-24 | $90.63 | $97.75 | $90.60 | $95.63 | $95.63 | 6,745,031 |
| 2017-07-21 | $90.48 | $91.77 | $85.62 | $89.95 | $89.95 | 5,001,456 |
| 2017-07-20 | $93.20 | $95.67 | $88.10 | $88.80 | $88.80 | 6,056,576 |
| 2017-07-19 | $91.80 | $95.43 | $91.00 | $92.54 | $92.54 | 5,856,114 |
| 2017-07-18 | $83.50 | $91.46 | $83.07 | $90.18 | $90.18 | 5,517,023 |
| 2017-07-17 | $85.77 | $85.88 | $82.09 | $84.18 | $84.18 | 4,181,899 |
| 2017-07-14 | $78.00 | $86.36 | $77.68 | $84.20 | $84.20 | 6,845,977 |
| 2017-07-13 | $77.05 | $79.98 | $74.01 | $78.04 | $78.04 | 8,220,522 |
| 2017-07-12 | $70.55 | $72.95 | $69.80 | $72.64 | $72.64 | 2,627,495 |
| 2017-07-11 | $68.50 | $71.00 | $67.80 | $70.04 | $70.04 | 2,807,097 |
| 2017-07-10 | $67.39 | $69.05 | $64.79 | $68.64 | $68.64 | 2,547,807 |
| 2017-07-07 | $62.12 | $68.38 | $62.12 | $67.30 | $67.30 | 3,756,524 |
| 2017-07-06 | $59.70 | $62.82 | $59.15 | $61.47 | $61.47 | 1,539,652 |
| 2017-07-05 | $61.65 | $62.60 | $60.20 | $60.62 | $60.62 | 1,476,797 |
| 2017-07-03 | $62.41 | $63.75 | $61.04 | $61.39 | $61.39 | 971,079 |
| 2017-06-30 | $61.74 | $63.62 | $60.43 | $61.79 | $61.79 | 2,396,091 |
| 2017-06-29 | $60.16 | $60.85 | $58.77 | $60.00 | $60.00 | 1,361,860 |
| 2017-06-28 | $59.62 | $61.19 | $58.00 | $61.00 | $61.00 | 1,977,369 |
| 2017-06-27 | $61.30 | $62.23 | $58.27 | $58.44 | $58.44 | 2,741,784 |
| 2017-06-26 | $65.01 | $65.01 | $60.77 | $61.59 | $61.59 | 4,643,403 |
| 2017-06-23 | $63.60 | $67.18 | $63.35 | $65.87 | $65.87 | 2,517,838 |
| 2017-06-22 | $63.06 | $63.95 | $61.92 | $63.58 | $63.58 | 1,283,395 |
| 2017-06-21 | $61.10 | $64.30 | $61.09 | $63.10 | $63.10 | 1,828,870 |
| 2017-06-20 | $63.23 | $63.75 | $60.89 | $61.08 | $61.08 | 1,996,255 |
| 2017-06-19 | $63.30 | $65.23 | $62.29 | $63.20 | $63.20 | 2,572,770 |
| 2017-06-16 | $62.23 | $63.15 | $60.10 | $62.88 | $62.88 | 2,937,329 |
| 2017-06-15 | $58.25 | $62.99 | $57.55 | $62.23 | $62.23 | 3,929,535 |
| 2017-06-14 | $64.00 | $64.90 | $59.61 | $60.95 | $60.95 | 3,725,458 |
| 2017-06-13 | $66.71 | $67.85 | $63.25 | $63.85 | $63.85 | 3,173,107 |
| 2017-06-12 | $63.52 | $66.89 | $60.02 | $64.61 | $64.61 | 4,910,968 |
| 2017-06-09 | $73.89 | $74.00 | $62.04 | $64.71 | $64.71 | 5,228,904 |
| 2017-06-08 | $71.73 | $73.17 | $70.71 | $73.14 | $73.14 | 2,035,757 |
| 2017-06-07 | $73.30 | $73.87 | $70.03 | $71.48 | $71.48 | 2,749,839 |
| 2017-06-06 | $71.35 | $75.59 | $70.50 | $73.41 | $73.41 | 2,859,251 |
| 2017-06-05 | $74.96 | $75.00 | $71.80 | $72.44 | $72.44 | 2,725,406 |
| 2017-06-02 | $72.05 | $74.73 | $71.76 | $74.68 | $74.68 | 3,974,740 |
| 2017-06-01 | $70.05 | $71.36 | $69.44 | $70.01 | $70.01 | 1,845,352 |
| 2017-05-31 | $71.07 | $71.65 | $68.72 | $69.82 | $69.82 | 2,390,957 |
| 2017-05-30 | $71.20 | $71.81 | $69.11 | $70.48 | $70.48 | 2,276,558 |
| 2017-05-26 | $67.37 | $72.95 | $67.12 | $71.51 | $71.51 | 3,877,279 |
| 2017-05-25 | $68.80 | $69.89 | $66.30 | $67.88 | $67.88 | 2,552,929 |
| 2017-05-24 | $68.25 | $70.23 | $67.86 | $68.63 | $68.63 | 2,003,700 |
| 2017-05-23 | $71.60 | $71.70 | $67.06 | $69.15 | $69.15 | 3,744,252 |
| 2017-05-22 | $66.00 | $71.34 | $65.80 | $71.24 | $71.24 | 6,745,276 |
| 2017-05-19 | $64.74 | $65.93 | $63.50 | $63.54 | $63.54 | 2,249,458 |
| 2017-05-18 | $60.06 | $65.30 | $58.96 | $63.98 | $63.98 | 3,921,392 |
| 2017-05-17 | $63.04 | $64.00 | $60.10 | $61.38 | $61.38 | 3,471,294 |
| 2017-05-16 | $64.11 | $65.24 | $62.53 | $64.97 | $64.97 | 2,495,066 |
| 2017-05-15 | $65.80 | $66.40 | $63.25 | $64.01 | $64.01 | 3,087,272 |
| 2017-05-12 | $64.24 | $67.01 | $63.22 | $65.45 | $65.45 | 3,001,893 |
| 2017-05-11 | $64.05 | $65.33 | $62.08 | $64.23 | $64.23 | 3,518,926 |
| 2017-05-10 | $61.81 | $65.00 | $61.36 | $64.97 | $64.97 | 3,918,445 |
| 2017-05-09 | $57.75 | $62.64 | $56.01 | $62.11 | $62.11 | 5,025,691 |
| 2017-05-08 | $57.15 | $60.00 | $56.55 | $57.39 | $57.39 | 5,299,027 |
| 2017-05-05 | $51.53 | $56.30 | $48.50 | $55.96 | $55.96 | 10,842,043 |
| 2017-05-04 | $47.30 | $48.75 | $46.34 | $46.81 | $46.81 | 2,632,545 |
| 2017-05-03 | $45.99 | $46.92 | $45.01 | $46.47 | $46.47 | 2,099,826 |
| 2017-05-02 | $49.98 | $50.30 | $46.27 | $47.30 | $47.30 | 2,595,808 |
| 2017-05-01 | $50.25 | $52.10 | $49.33 | $50.13 | $50.13 | 3,231,276 |
| 2017-04-28 | $48.84 | $49.80 | $48.20 | $49.39 | $49.39 | 1,377,682 |
| 2017-04-27 | $47.85 | $49.83 | $46.92 | $49.36 | $49.36 | 2,347,017 |
| 2017-04-26 | $49.45 | $49.84 | $46.75 | $47.47 | $47.47 | 3,017,308 |
| 2017-04-25 | $48.21 | $49.85 | $47.74 | $49.40 | $49.40 | 3,403,557 |
| 2017-04-24 | $46.83 | $48.89 | $45.83 | $48.78 | $48.78 | 6,039,861 |
| 2017-04-21 | $45.86 | $47.14 | $44.75 | $45.54 | $45.54 | 4,223,944 |
| 2017-04-20 | $43.93 | $44.35 | $43.50 | $44.31 | $44.31 | 972,635 |
| 2017-04-19 | $44.34 | $44.90 | $43.08 | $43.73 | $43.73 | 1,678,258 |
| 2017-04-18 | $42.60 | $44.65 | $42.43 | $44.20 | $44.20 | 2,232,944 |
| 2017-04-17 | $45.51 | $46.37 | $43.19 | $43.33 | $43.33 | 3,987,095 |
| 2017-04-13 | $49.85 | $50.00 | $44.64 | $45.30 | $45.30 | 13,208,386 |
| 2017-04-12 | $42.04 | $42.49 | $40.28 | $40.82 | $40.82 | 2,502,981 |
| 2017-04-11 | $44.43 | $44.70 | $41.79 | $42.38 | $42.38 | 1,960,460 |
| 2017-04-10 | $45.32 | $46.10 | $43.70 | $44.46 | $44.46 | 1,386,331 |
| 2017-04-07 | $46.00 | $47.14 | $44.02 | $44.68 | $44.68 | 1,866,386 |
| 2017-04-06 | $44.76 | $47.71 | $44.60 | $46.31 | $46.31 | 2,988,731 |
| 2017-04-05 | $51.30 | $51.55 | $44.54 | $44.68 | $44.68 | 6,126,937 |
| 2017-04-04 | $53.21 | $53.90 | $50.56 | $51.19 | $51.19 | 1,897,538 |
| 2017-04-03 | $56.92 | $57.90 | $53.17 | $53.47 | $53.47 | 1,627,378 |
| 2017-03-31 | $55.35 | $56.54 | $54.17 | $56.15 | $56.15 | 2,467,491 |
| 2017-03-30 | $58.07 | $58.54 | $53.28 | $55.35 | $55.35 | 2,586,054 |
| 2017-03-29 | $59.18 | $59.42 | $57.50 | $58.02 | $58.02 | 1,129,280 |
| 2017-03-28 | $60.02 | $60.09 | $57.12 | $58.56 | $58.56 | 2,109,427 |
| 2017-03-27 | $53.84 | $60.19 | $52.57 | $59.88 | $59.88 | 3,697,717 |
| 2017-03-24 | $51.78 | $55.72 | $51.78 | $55.02 | $55.02 | 2,127,582 |
| 2017-03-23 | $52.90 | $53.15 | $50.91 | $51.51 | $51.51 | 1,399,790 |
| 2017-03-22 | $48.02 | $53.09 | $47.06 | $52.63 | $52.63 | 2,207,297 |
| 2017-03-21 | $50.48 | $51.97 | $48.06 | $48.23 | $48.23 | 1,315,045 |
| 2017-03-20 | $51.37 | $51.49 | $49.09 | $50.33 | $50.33 | 1,098,369 |
| 2017-03-17 | $48.00 | $50.99 | $47.70 | $50.77 | $50.77 | 1,828,820 |
| 2017-03-16 | $47.80 | $48.30 | $46.61 | $47.96 | $47.96 | 1,216,141 |
| 2017-03-15 | $48.27 | $49.15 | $46.90 | $47.40 | $47.40 | 1,448,200 |
| 2017-03-14 | $50.57 | $50.65 | $47.87 | $48.19 | $48.19 | 1,139,373 |
| 2017-03-13 | $51.15 | $51.55 | $49.81 | $51.06 | $51.06 | 766,453 |
| 2017-03-10 | $52.01 | $52.46 | $49.42 | $50.92 | $50.92 | 1,418,670 |
| 2017-03-09 | $52.44 | $54.31 | $51.52 | $52.66 | $52.66 | 1,019,831 |
| 2017-03-08 | $54.85 | $54.95 | $51.50 | $52.56 | $52.56 | 1,283,917 |
| 2017-03-07 | $51.31 | $56.14 | $50.54 | $54.54 | $54.54 | 1,902,776 |
| 2017-03-06 | $52.75 | $52.75 | $50.50 | $51.46 | $51.46 | 1,296,956 |
| 2017-03-03 | $50.00 | $53.98 | $49.88 | $53.32 | $53.32 | 2,676,060 |
| 2017-03-02 | $46.97 | $49.25 | $46.69 | $49.23 | $49.23 | 1,533,682 |
| 2017-03-01 | $46.42 | $47.72 | $45.90 | $46.85 | $46.85 | 1,025,891 |
| 2017-02-28 | $47.56 | $48.75 | $45.60 | $45.92 | $45.92 | 1,406,535 |
| 2017-02-27 | $46.05 | $47.78 | $44.42 | $47.46 | $47.46 | 1,876,209 |
| 2017-02-24 | $42.11 | $49.34 | $40.55 | $45.98 | $45.98 | 6,549,770 |
| 2017-02-23 | $37.73 | $38.26 | $36.33 | $37.47 | $37.47 | 1,023,358 |
| 2017-02-22 | $37.70 | $38.30 | $37.07 | $37.12 | $37.12 | 656,012 |
| 2017-02-21 | $38.03 | $38.89 | $37.18 | $37.57 | $37.57 | 974,925 |
| 2017-02-17 | $35.43 | $37.73 | $35.06 | $37.27 | $37.27 | 629,469 |
| 2017-02-16 | $36.18 | $36.18 | $35.16 | $35.79 | $35.79 | 358,254 |
| 2017-02-15 | $36.65 | $36.65 | $35.36 | $35.97 | $35.97 | 709,752 |
| 2017-02-14 | $34.01 | $36.70 | $34.01 | $36.38 | $36.38 | 1,006,096 |
| 2017-02-13 | $33.53 | $35.57 | $33.12 | $33.92 | $33.92 | 1,043,335 |
| 2017-02-10 | $31.74 | $32.88 | $31.04 | $32.66 | $32.66 | 527,900 |
| 2017-02-09 | $31.40 | $32.60 | $31.15 | $31.75 | $31.75 | 441,370 |
| 2017-02-08 | $31.50 | $31.58 | $30.68 | $31.34 | $31.34 | 387,421 |
| 2017-02-07 | $32.20 | $32.21 | $31.23 | $31.56 | $31.56 | 383,995 |
| 2017-02-06 | $31.91 | $32.79 | $31.38 | $31.79 | $31.79 | 439,488 |
| 2017-02-03 | $31.41 | $32.68 | $31.11 | $32.60 | $32.60 | 418,362 |
| 2017-02-02 | $30.95 | $31.70 | $30.44 | $31.31 | $31.31 | 384,773 |
| 2017-02-01 | $31.30 | $31.36 | $30.51 | $30.93 | $30.93 | 256,485 |
| 2017-01-31 | $30.11 | $30.92 | $29.40 | $30.76 | $30.76 | 521,139 |
| 2017-01-30 | $31.32 | $31.45 | $29.54 | $30.41 | $30.41 | 491,447 |
| 2017-01-27 | $31.20 | $31.46 | $30.31 | $31.15 | $31.15 | 339,974 |
| 2017-01-26 | $31.88 | $32.16 | $31.26 | $31.28 | $31.28 | 364,372 |
| 2017-01-25 | $32.25 | $32.25 | $31.20 | $31.71 | $31.71 | 445,751 |
| 2017-01-24 | $31.25 | $32.56 | $31.08 | $32.00 | $32.00 | 758,775 |
| 2017-01-23 | $30.58 | $31.39 | $30.01 | $31.29 | $31.29 | 410,628 |
| 2017-01-20 | $30.58 | $31.07 | $29.78 | $30.58 | $30.58 | 547,687 |
| 2017-01-19 | $31.15 | $31.15 | $30.03 | $30.48 | $30.48 | 350,789 |
| 2017-01-18 | $30.49 | $31.61 | $29.81 | $30.84 | $30.84 | 912,181 |
| 2017-01-17 | $28.89 | $30.90 | $28.09 | $30.44 | $30.44 | 1,412,464 |
| 2017-01-13 | $30.50 | $30.54 | $27.82 | $28.22 | $28.22 | 1,532,650 |
| 2017-01-12 | $27.10 | $30.50 | $26.11 | $29.86 | $29.86 | 4,415,894 |
| 2017-01-11 | $22.86 | $23.46 | $22.50 | $22.72 | $22.72 | 382,462 |
| 2017-01-10 | $22.36 | $23.32 | $22.31 | $22.87 | $22.87 | 197,876 |
| 2017-01-09 | $22.36 | $22.73 | $21.88 | $22.24 | $22.24 | 347,460 |
| 2017-01-06 | $22.99 | $23.08 | $22.27 | $22.42 | $22.42 | 221,419 |
| 2017-01-05 | $23.50 | $23.51 | $22.61 | $22.81 | $22.81 | 160,756 |
| 2017-01-04 | $23.13 | $23.61 | $23.13 | $23.51 | $23.51 | 199,109 |
| 2017-01-03 | $23.71 | $24.09 | $22.87 | $23.10 | $23.10 | 268,160 |
| 2016-12-30 | $24.25 | $24.25 | $23.21 | $23.44 | $23.44 | 197,141 |
| 2016-12-29 | $24.41 | $24.94 | $23.86 | $24.27 | $24.27 | 112,431 |
| 2016-12-28 | $24.90 | $24.93 | $24.31 | $24.39 | $24.39 | 240,907 |
| 2016-12-27 | $24.95 | $25.45 | $24.63 | $24.72 | $24.72 | 249,159 |
| 2016-12-23 | $24.73 | $25.10 | $24.34 | $24.82 | $24.82 | 200,158 |
| 2016-12-22 | $24.78 | $25.45 | $24.33 | $24.84 | $24.84 | 193,296 |
| 2016-12-21 | $24.49 | $24.96 | $24.23 | $24.74 | $24.74 | 148,631 |
| 2016-12-20 | $25.17 | $25.20 | $24.24 | $24.42 | $24.42 | 219,685 |
| 2016-12-19 | $24.75 | $25.52 | $24.75 | $24.96 | $24.96 | 321,518 |
| 2016-12-16 | $24.59 | $24.85 | $24.03 | $24.68 | $24.68 | 483,426 |
| 2016-12-15 | $23.82 | $24.45 | $23.81 | $24.40 | $24.40 | 332,382 |
| 2016-12-14 | $24.30 | $24.45 | $23.38 | $23.77 | $23.77 | 300,709 |
| 2016-12-13 | $23.86 | $24.72 | $23.73 | $24.29 | $24.29 | 215,833 |
| 2016-12-12 | $24.70 | $24.94 | $23.73 | $24.13 | $24.13 | 260,992 |
| 2016-12-09 | $25.58 | $26.26 | $24.23 | $24.74 | $24.74 | 581,835 |
| 2016-12-08 | $24.50 | $25.33 | $24.40 | $24.90 | $24.90 | 359,541 |
| 2016-12-07 | $23.65 | $24.55 | $23.63 | $24.39 | $24.39 | 552,097 |
| 2016-12-06 | $23.93 | $23.93 | $22.92 | $23.40 | $23.40 | 280,357 |
| 2016-12-05 | $23.27 | $24.00 | $23.14 | $23.90 | $23.90 | 424,341 |
| 2016-12-02 | $23.40 | $23.74 | $22.90 | $23.27 | $23.27 | 456,612 |
| 2016-12-01 | $24.79 | $25.11 | $23.21 | $23.40 | $23.40 | 374,401 |
| 2016-11-30 | $25.18 | $25.62 | $24.64 | $24.77 | $24.77 | 285,882 |
| 2016-11-29 | $25.07 | $25.41 | $24.95 | $25.04 | $25.04 | 301,395 |
| 2016-11-28 | $25.30 | $25.57 | $24.92 | $25.14 | $25.14 | 218,935 |
| 2016-11-25 | $25.14 | $25.50 | $25.06 | $25.47 | $25.47 | 153,527 |
| 2016-11-23 | $25.85 | $25.85 | $24.85 | $25.15 | $25.15 | 559,407 |
| 2016-11-22 | $26.20 | $26.43 | $24.85 | $26.00 | $26.00 | 1,509,395 |
| 2016-11-21 | $26.90 | $27.28 | $25.54 | $26.21 | $26.21 | 301,518 |
| 2016-11-18 | $26.13 | $26.87 | $25.90 | $26.63 | $26.63 | 379,031 |
| 2016-11-17 | $25.98 | $26.15 | $25.36 | $26.15 | $26.15 | 532,264 |
| 2016-11-16 | $25.30 | $26.09 | $24.70 | $26.08 | $26.08 | 635,015 |
| 2016-11-15 | $24.14 | $25.27 | $24.03 | $24.70 | $24.70 | 443,248 |
| 2016-11-14 | $25.22 | $25.50 | $24.47 | $24.60 | $24.60 | 547,699 |
| 2016-11-11 | $23.25 | $25.20 | $23.25 | $24.97 | $24.97 | 704,526 |
| 2016-11-10 | $23.62 | $24.07 | $22.73 | $23.58 | $23.58 | 474,940 |
| 2016-11-09 | $22.00 | $23.78 | $21.66 | $23.55 | $23.55 | 443,489 |
| 2016-11-08 | $23.18 | $23.37 | $22.01 | $22.76 | $22.76 | 706,503 |
| 2016-11-07 | $22.25 | $23.67 | $22.05 | $23.50 | $23.50 | 884,639 |
| 2016-11-04 | $23.30 | $23.30 | $20.63 | $21.65 | $21.65 | 1,533,549 |
| 2016-11-03 | $20.50 | $21.01 | $19.72 | $20.85 | $20.85 | 505,459 |
| 2016-11-02 | $19.51 | $21.10 | $19.21 | $20.10 | $20.10 | 612,534 |
| 2016-11-01 | $19.25 | $19.86 | $18.85 | $19.15 | $19.15 | 249,185 |
| 2016-10-31 | $19.50 | $20.01 | $19.15 | $19.23 | $19.23 | 332,700 |
| 2016-10-28 | $19.80 | $20.37 | $19.55 | $19.69 | $19.69 | 156,575 |
| 2016-10-27 | $21.63 | $21.89 | $19.91 | $19.99 | $19.99 | 346,951 |
| 2016-10-26 | $21.25 | $21.87 | $20.98 | $21.39 | $21.39 | 131,123 |
| 2016-10-25 | $21.52 | $21.61 | $20.83 | $21.15 | $21.15 | 142,712 |
| 2016-10-24 | $20.72 | $21.61 | $20.66 | $21.59 | $21.59 | 216,168 |
| 2016-10-21 | $20.63 | $20.71 | $20.22 | $20.57 | $20.57 | 181,228 |
| 2016-10-20 | $20.13 | $21.03 | $20.13 | $20.75 | $20.75 | 194,929 |
| 2016-10-19 | $20.01 | $20.33 | $19.98 | $20.30 | $20.30 | 241,360 |
| 2016-10-18 | $20.10 | $20.36 | $19.81 | $20.05 | $20.05 | 443,617 |
| 2016-10-17 | $20.25 | $20.34 | $20.00 | $20.03 | $20.03 | 143,981 |
| 2016-10-14 | $20.40 | $21.22 | $20.17 | $20.29 | $20.29 | 207,053 |
| 2016-10-13 | $21.20 | $21.20 | $19.83 | $20.16 | $20.16 | 502,724 |
| 2016-10-12 | $22.00 | $22.06 | $20.57 | $21.43 | $21.43 | 348,134 |
| 2016-10-11 | $23.08 | $23.20 | $21.82 | $22.04 | $22.04 | 358,688 |
| 2016-10-10 | $23.04 | $23.35 | $22.93 | $23.15 | $23.15 | 198,609 |
| 2016-10-07 | $23.05 | $23.10 | $22.62 | $22.72 | $22.72 | 162,970 |
| 2016-10-06 | $23.02 | $23.40 | $22.91 | $23.05 | $23.05 | 317,339 |
| 2016-10-05 | $22.06 | $24.18 | $21.79 | $23.26 | $23.26 | 763,328 |
| 2016-10-04 | $21.58 | $22.03 | $21.27 | $21.63 | $21.63 | 262,242 |
| 2016-10-03 | $22.00 | $22.08 | $21.13 | $21.44 | $21.44 | 282,389 |
| 2016-09-30 | $20.77 | $22.40 | $20.77 | $22.21 | $22.21 | 636,432 |
| 2016-09-29 | $21.22 | $21.32 | $20.90 | $20.96 | $20.96 | 187,900 |
| 2016-09-28 | $21.35 | $21.62 | $20.96 | $21.22 | $21.22 | 398,716 |
| 2016-09-27 | $21.04 | $21.49 | $21.04 | $21.31 | $21.31 | 242,964 |
| 2016-09-26 | $21.11 | $21.60 | $20.85 | $21.01 | $21.01 | 409,476 |
| 2016-09-23 | $20.76 | $21.54 | $20.70 | $21.14 | $21.14 | 427,769 |
| 2016-09-22 | $22.00 | $22.47 | $20.63 | $20.84 | $20.84 | 758,401 |
| 2016-09-21 | $21.32 | $21.81 | $21.20 | $21.76 | $21.76 | 507,969 |
| 2016-09-20 | $22.10 | $22.18 | $20.65 | $21.26 | $21.26 | 631,333 |
| 2016-09-19 | $21.81 | $22.30 | $21.66 | $22.03 | $22.03 | 421,297 |
| 2016-09-16 | $21.41 | $21.75 | $20.91 | $21.70 | $21.70 | 449,498 |
| 2016-09-15 | $21.64 | $22.32 | $21.31 | $21.65 | $21.65 | 590,043 |
| 2016-09-14 | $20.23 | $21.72 | $20.05 | $21.60 | $21.60 | 893,444 |
| 2016-09-13 | $20.07 | $20.46 | $19.67 | $20.30 | $20.30 | 395,291 |
| 2016-09-12 | $19.31 | $20.63 | $18.70 | $20.42 | $20.42 | 810,958 |
| 2016-09-09 | $20.10 | $20.53 | $19.57 | $19.63 | $19.63 | 629,110 |
| 2016-09-08 | $20.40 | $20.40 | $19.64 | $20.02 | $20.02 | 537,419 |
| 2016-09-07 | $21.15 | $21.18 | $19.58 | $19.85 | $19.85 | 1,721,381 |
| 2016-09-06 | $17.39 | $17.64 | $17.04 | $17.41 | $17.41 | 286,101 |
| 2016-09-02 | $17.36 | $17.85 | $17.17 | $17.51 | $17.51 | 352,142 |
| 2016-09-01 | $16.94 | $17.45 | $16.64 | $17.14 | $17.14 | 259,890 |
| 2016-08-31 | $17.06 | $17.25 | $16.67 | $16.85 | $16.85 | 368,343 |
| 2016-08-30 | $15.93 | $17.08 | $15.93 | $16.99 | $16.99 | 274,779 |
| 2016-08-29 | $16.47 | $17.17 | $16.09 | $16.85 | $16.85 | 643,435 |
| 2016-08-26 | $16.00 | $16.42 | $15.59 | $16.37 | $16.37 | 610,002 |
| 2016-08-25 | $15.35 | $16.43 | $14.66 | $16.11 | $16.11 | 1,753,406 |
| 2016-08-24 | $13.97 | $14.23 | $13.86 | $13.88 | $13.88 | 143,740 |
| 2016-08-23 | $13.82 | $14.19 | $13.74 | $14.02 | $14.02 | 176,032 |
| 2016-08-22 | $13.66 | $13.68 | $13.34 | $13.64 | $13.64 | 101,244 |
| 2016-08-19 | $13.33 | $13.82 | $13.08 | $13.74 | $13.74 | 286,345 |
| 2016-08-18 | $13.17 | $13.44 | $13.06 | $13.34 | $13.34 | 448,388 |
| 2016-08-17 | $13.97 | $13.97 | $13.27 | $13.31 | $13.31 | 242,181 |
| 2016-08-16 | $14.02 | $14.18 | $13.92 | $14.00 | $14.00 | 265,150 |
| 2016-08-15 | $14.05 | $14.18 | $13.85 | $14.03 | $14.03 | 240,524 |
| 2016-08-12 | $13.58 | $14.05 | $13.43 | $14.01 | $14.01 | 494,196 |
| 2016-08-11 | $13.74 | $13.82 | $13.47 | $13.55 | $13.55 | 371,995 |
| 2016-08-10 | $14.09 | $14.09 | $13.46 | $13.60 | $13.60 | 297,688 |
| 2016-08-09 | $14.25 | $14.41 | $13.93 | $13.97 | $13.97 | 402,346 |
| 2016-08-08 | $14.79 | $14.94 | $14.20 | $14.29 | $14.29 | 339,307 |
| 2016-08-05 | $14.66 | $15.25 | $14.02 | $14.79 | $14.79 | 1,520,694 |
| 2016-08-04 | $12.28 | $12.89 | $12.28 | $12.82 | $12.82 | 367,727 |
| 2016-08-03 | $11.79 | $12.37 | $11.67 | $12.27 | $12.27 | 241,510 |
| 2016-08-02 | $12.12 | $12.30 | $11.60 | $11.64 | $11.64 | 199,390 |
| 2016-08-01 | $11.75 | $12.21 | $11.75 | $12.10 | $12.10 | 380,562 |
| 2016-07-29 | $12.23 | $12.28 | $11.77 | $11.84 | $11.84 | 303,739 |
| 2016-07-28 | $12.60 | $12.78 | $12.22 | $12.23 | $12.23 | 185,405 |
| 2016-07-27 | $13.31 | $13.52 | $12.51 | $12.74 | $12.74 | 201,052 |
| 2016-07-26 | $12.36 | $12.79 | $12.36 | $12.67 | $12.67 | 253,161 |
| 2016-07-25 | $12.27 | $12.49 | $12.17 | $12.33 | $12.33 | 191,061 |
| 2016-07-22 | $12.11 | $12.27 | $12.02 | $12.24 | $12.24 | 157,297 |
| 2016-07-21 | $11.86 | $12.21 | $11.75 | $12.06 | $12.06 | 244,329 |
| 2016-07-20 | $11.94 | $11.95 | $11.51 | $11.86 | $11.86 | 252,359 |
| 2016-07-19 | $11.73 | $11.78 | $11.50 | $11.51 | $11.51 | 97,649 |
| 2016-07-18 | $11.90 | $12.05 | $11.66 | $11.76 | $11.76 | 206,655 |
| 2016-07-15 | $11.65 | $11.88 | $11.38 | $11.76 | $11.76 | 214,817 |
| 2016-07-14 | $11.71 | $11.79 | $11.45 | $11.56 | $11.56 | 216,989 |
| 2016-07-13 | $11.62 | $11.79 | $11.52 | $11.58 | $11.58 | 202,362 |
| 2016-07-12 | $11.24 | $11.60 | $10.78 | $11.56 | $11.56 | 344,586 |
| 2016-07-11 | $11.49 | $11.53 | $10.86 | $11.07 | $11.07 | 459,554 |
| 2016-07-08 | $11.20 | $11.48 | $11.19 | $11.30 | $11.30 | 228,073 |
| 2016-07-07 | $10.82 | $11.20 | $10.82 | $11.10 | $11.10 | 177,636 |
| 2016-07-06 | $10.44 | $11.01 | $10.34 | $10.77 | $10.77 | 294,766 |
| 2016-07-05 | $11.07 | $11.07 | $10.37 | $10.60 | $10.60 | 283,695 |
| 2016-07-01 | $11.10 | $11.50 | $10.96 | $11.22 | $11.22 | 196,282 |
| 2016-06-30 | $10.44 | $11.17 | $10.44 | $11.15 | $11.15 | 399,801 |
| 2016-06-29 | $10.18 | $10.49 | $10.00 | $10.40 | $10.40 | 210,614 |
| 2016-06-28 | $9.53 | $9.92 | $9.52 | $9.90 | $9.90 | 204,560 |
| 2016-06-27 | $9.77 | $9.77 | $9.07 | $9.20 | $9.20 | 452,869 |
| 2016-06-24 | $9.86 | $9.97 | $9.70 | $9.82 | $9.82 | 589,602 |
| 2016-06-23 | $10.39 | $10.53 | $10.29 | $10.51 | $10.51 | 227,033 |
| 2016-06-22 | $10.10 | $10.35 | $10.06 | $10.30 | $10.30 | 279,055 |
| 2016-06-21 | $10.25 | $10.27 | $9.92 | $10.10 | $10.10 | 152,430 |
| 2016-06-20 | $10.28 | $10.67 | $10.17 | $10.20 | $10.20 | 327,658 |
| 2016-06-17 | $10.25 | $10.26 | $9.85 | $9.87 | $9.87 | 412,495 |
| 2016-06-16 | $10.14 | $10.19 | $9.80 | $10.15 | $10.15 | 499,587 |
| 2016-06-15 | $9.90 | $10.54 | $9.86 | $10.19 | $10.19 | 293,021 |
| 2016-06-14 | $9.87 | $10.33 | $9.78 | $9.95 | $9.95 | 353,544 |
| 2016-06-13 | $10.17 | $10.55 | $9.90 | $9.95 | $9.95 | 340,580 |
| 2016-06-10 | $10.65 | $10.90 | $10.12 | $10.26 | $10.26 | 438,229 |
| 2016-06-09 | $11.38 | $11.53 | $10.63 | $10.76 | $10.76 | 327,857 |
| 2016-06-08 | $11.33 | $11.54 | $11.29 | $11.44 | $11.44 | 306,987 |
| 2016-06-07 | $11.36 | $11.64 | $11.25 | $11.41 | $11.41 | 258,566 |
| 2016-06-06 | $10.94 | $11.55 | $10.94 | $11.41 | $11.41 | 505,697 |
| 2016-06-03 | $10.95 | $11.14 | $10.61 | $10.96 | $10.96 | 406,768 |
| 2016-06-02 | $10.60 | $11.17 | $10.56 | $11.04 | $11.04 | 411,591 |
| 2016-06-01 | $10.50 | $10.70 | $10.28 | $10.47 | $10.47 | 666,345 |
| 2016-05-31 | $10.35 | $10.76 | $10.30 | $10.55 | $10.55 | 419,975 |
| 2016-05-27 | $10.13 | $10.30 | $9.85 | $10.18 | $10.18 | 371,875 |
| 2016-05-26 | $10.11 | $10.36 | $10.05 | $10.20 | $10.20 | 425,146 |
| 2016-05-25 | $10.18 | $10.27 | $9.80 | $10.11 | $10.11 | 472,048 |
| 2016-05-24 | $10.00 | $10.35 | $9.78 | $10.20 | $10.20 | 483,143 |
| 2016-05-23 | $9.19 | $10.12 | $9.16 | $9.97 | $9.97 | 480,782 |
| 2016-05-20 | $8.88 | $9.19 | $8.84 | $9.12 | $9.12 | 326,801 |
| 2016-05-19 | $9.23 | $9.51 | $8.70 | $8.80 | $8.80 | 474,536 |
| 2016-05-18 | $9.12 | $9.60 | $9.12 | $9.37 | $9.37 | 368,487 |
| 2016-05-17 | $9.29 | $9.56 | $9.17 | $9.23 | $9.23 | 379,451 |
| 2016-05-16 | $9.15 | $9.60 | $9.15 | $9.32 | $9.32 | 499,015 |
| 2016-05-13 | $8.84 | $9.48 | $8.82 | $9.15 | $9.15 | 535,340 |
| 2016-05-12 | $9.08 | $9.34 | $8.74 | $8.84 | $8.84 | 801,685 |
| 2016-05-11 | $8.45 | $9.24 | $8.44 | $9.14 | $9.14 | 951,733 |
| 2016-05-10 | $8.90 | $9.15 | $8.08 | $8.49 | $8.49 | 1,899,201 |
| 2016-05-09 | $10.60 | $10.73 | $10.26 | $10.26 | $10.26 | 455,803 |
| 2016-05-06 | $10.58 | $10.70 | $10.34 | $10.56 | $10.56 | 268,239 |
| 2016-05-05 | $10.65 | $10.87 | $10.35 | $10.60 | $10.60 | 316,773 |
| 2016-05-04 | $10.64 | $10.92 | $10.54 | $10.61 | $10.61 | 375,640 |
| 2016-05-03 | $11.04 | $11.22 | $10.56 | $10.65 | $10.65 | 445,558 |
| 2016-05-02 | $11.21 | $11.37 | $10.76 | $11.12 | $11.12 | 509,160 |
| 2016-04-29 | $11.31 | $11.48 | $11.00 | $11.20 | $11.20 | 526,785 |
| 2016-04-28 | $11.31 | $11.78 | $11.22 | $11.34 | $11.34 | 588,020 |
| 2016-04-27 | $10.90 | $11.50 | $10.82 | $11.44 | $11.44 | 330,909 |
| 2016-04-26 | $11.15 | $11.15 | $10.65 | $10.90 | $10.90 | 706,135 |
| 2016-04-25 | $11.51 | $11.53 | $11.05 | $11.08 | $11.08 | 392,216 |
| 2016-04-22 | $11.05 | $11.60 | $11.05 | $11.59 | $11.59 | 515,831 |
| 2016-04-21 | $11.54 | $11.54 | $11.01 | $11.01 | $11.01 | 567,878 |
| 2016-04-20 | $11.70 | $11.82 | $11.25 | $11.38 | $11.38 | 1,118,308 |
| 2016-04-19 | $12.74 | $12.86 | $11.61 | $11.72 | $11.72 | 5,064,102 |
| 2016-04-18 | $15.79 | $16.11 | $15.64 | $16.11 | $16.11 | 160,392 |
| 2016-04-15 | $16.18 | $16.18 | $15.76 | $15.82 | $15.82 | 125,082 |
| 2016-04-14 | $16.10 | $16.48 | $15.92 | $16.25 | $16.25 | 126,640 |
| 2016-04-13 | $15.58 | $16.31 | $15.51 | $16.04 | $16.04 | 268,605 |
| 2016-04-12 | $16.00 | $16.02 | $15.23 | $15.42 | $15.42 | 254,650 |
| 2016-04-11 | $15.82 | $16.44 | $15.58 | $15.91 | $15.91 | 274,912 |
| 2016-04-08 | $15.05 | $15.86 | $14.82 | $15.73 | $15.73 | 383,542 |
| 2016-04-07 | $14.74 | $15.03 | $14.53 | $14.70 | $14.70 | 175,597 |
| 2016-04-06 | $14.80 | $15.13 | $14.27 | $14.88 | $14.88 | 179,426 |
| 2016-04-05 | $14.89 | $15.18 | $14.26 | $14.74 | $14.74 | 282,875 |
| 2016-04-04 | $15.05 | $15.54 | $14.83 | $15.09 | $15.09 | 243,050 |
| 2016-04-01 | $14.72 | $15.38 | $14.69 | $15.04 | $15.04 | 190,262 |
| 2016-03-31 | $15.21 | $15.25 | $14.71 | $14.91 | $14.91 | 237,717 |
| 2016-03-30 | $15.30 | $15.55 | $15.14 | $15.27 | $15.27 | 433,428 |
| 2016-03-29 | $15.10 | $15.20 | $14.64 | $15.05 | $15.05 | 546,913 |
| 2016-03-28 | $15.90 | $15.98 | $15.11 | $15.20 | $15.20 | 243,394 |
| 2016-03-24 | $15.89 | $16.13 | $15.40 | $15.79 | $15.79 | 375,781 |
| 2016-03-23 | $16.16 | $16.83 | $15.79 | $16.02 | $16.02 | 506,011 |
| 2016-03-22 | $17.28 | $17.32 | $15.81 | $16.16 | $16.16 | 540,551 |
| 2016-03-21 | $17.53 | $17.91 | $17.45 | $17.46 | $17.46 | 159,976 |
| 2016-03-18 | $17.76 | $17.93 | $17.32 | $17.56 | $17.56 | 194,019 |
| 2016-03-17 | $17.29 | $17.94 | $17.19 | $17.65 | $17.65 | 160,248 |
| 2016-03-16 | $16.83 | $17.50 | $16.50 | $17.40 | $17.40 | 175,116 |
| 2016-03-15 | $17.23 | $17.33 | $16.81 | $16.91 | $16.91 | 148,349 |
| 2016-03-14 | $17.57 | $18.09 | $17.44 | $17.45 | $17.45 | 163,059 |
| 2016-03-11 | $17.54 | $17.63 | $17.18 | $17.61 | $17.61 | 128,629 |
| 2016-03-10 | $17.05 | $17.27 | $16.70 | $17.04 | $17.04 | 151,625 |
| 2016-03-09 | $17.14 | $17.22 | $16.77 | $17.02 | $17.02 | 161,974 |
| 2016-03-08 | $17.84 | $17.84 | $16.96 | $16.99 | $16.99 | 161,142 |
| 2016-03-07 | $18.15 | $18.48 | $17.89 | $18.12 | $18.12 | 196,873 |
| 2016-03-04 | $18.27 | $18.79 | $17.96 | $18.24 | $18.24 | 210,398 |
| 2016-03-03 | $18.29 | $18.57 | $18.01 | $18.32 | $18.32 | 155,066 |
| 2016-03-02 | $18.32 | $18.50 | $18.12 | $18.29 | $18.29 | 252,845 |
| 2016-03-01 | $18.17 | $18.42 | $17.70 | $18.33 | $18.33 | 267,211 |
| 2016-02-29 | $18.23 | $18.75 | $17.14 | $17.99 | $17.99 | 273,947 |
| 2016-02-26 | $17.00 | $18.96 | $16.58 | $18.22 | $18.22 | 568,019 |
| 2016-02-25 | $16.00 | $17.00 | $15.01 | $16.89 | $16.89 | 1,010,060 |
| 2016-02-24 | $16.17 | $16.28 | $15.60 | $15.97 | $15.97 | 287,457 |
| 2016-02-23 | $16.30 | $16.78 | $16.07 | $16.45 | $16.45 | 233,354 |
| 2016-02-22 | $16.24 | $16.57 | $16.01 | $16.32 | $16.32 | 140,382 |
| 2016-02-19 | $16.26 | $16.47 | $15.91 | $15.98 | $15.98 | 220,365 |
| 2016-02-18 | $16.60 | $16.67 | $15.73 | $16.47 | $16.47 | 184,239 |
| 2016-02-17 | $16.17 | $17.11 | $16.17 | $16.43 | $16.43 | 365,734 |
| 2016-02-16 | $15.52 | $16.09 | $15.31 | $15.98 | $15.98 | 220,356 |
| 2016-02-12 | $14.65 | $15.34 | $14.44 | $15.30 | $15.30 | 149,083 |
| 2016-02-11 | $14.16 | $14.62 | $13.83 | $14.55 | $14.55 | 262,715 |
| 2016-02-10 | $14.61 | $15.26 | $14.16 | $14.54 | $14.54 | 366,575 |
| 2016-02-09 | $14.44 | $15.55 | $14.29 | $14.53 | $14.53 | 371,496 |
| 2016-02-08 | $15.22 | $15.22 | $13.96 | $14.68 | $14.68 | 360,308 |
| 2016-02-05 | $16.07 | $16.14 | $15.43 | $15.45 | $15.45 | 184,626 |
| 2016-02-04 | $15.30 | $16.38 | $15.30 | $16.15 | $16.15 | 226,932 |
| 2016-02-03 | $15.70 | $15.70 | $15.02 | $15.42 | $15.42 | 197,628 |
| 2016-02-02 | $15.65 | $15.80 | $15.26 | $15.41 | $15.41 | 278,842 |
| 2016-02-01 | $15.90 | $16.01 | $15.50 | $15.97 | $15.97 | 263,769 |
| 2016-01-29 | $16.26 | $16.66 | $15.87 | $16.37 | $16.37 | 227,345 |
| 2016-01-28 | $16.50 | $17.05 | $15.93 | $16.27 | $16.27 | 597,211 |
| 2016-01-27 | $15.47 | $16.39 | $15.25 | $16.28 | $16.28 | 542,428 |
| 2016-01-26 | $13.49 | $15.41 | $13.38 | $15.14 | $15.14 | 497,429 |
| 2016-01-25 | $13.81 | $14.25 | $13.14 | $13.31 | $13.31 | 191,241 |
| 2016-01-22 | $13.25 | $14.28 | $13.08 | $13.89 | $13.89 | 334,185 |
| 2016-01-21 | $12.43 | $13.05 | $12.22 | $12.93 | $12.93 | 214,675 |
| 2016-01-20 | $12.37 | $12.61 | $11.34 | $12.36 | $12.36 | 531,856 |
| 2016-01-19 | $13.60 | $13.82 | $12.15 | $12.61 | $12.61 | 472,119 |
| 2016-01-15 | $13.64 | $13.83 | $12.94 | $13.42 | $13.42 | 212,828 |
| 2016-01-14 | $14.05 | $14.53 | $13.62 | $14.16 | $14.16 | 259,238 |
| 2016-01-13 | $15.05 | $15.16 | $13.80 | $13.97 | $13.97 | 241,774 |
| 2016-01-12 | $14.93 | $15.10 | $14.31 | $14.93 | $14.93 | 207,797 |
| 2016-01-11 | $14.93 | $15.12 | $14.36 | $14.71 | $14.71 | 239,839 |
| 2016-01-08 | $15.42 | $15.69 | $14.65 | $14.79 | $14.79 | 222,783 |
| 2016-01-07 | $15.48 | $16.03 | $14.92 | $15.29 | $15.29 | 374,302 |
| 2016-01-06 | $15.70 | $16.11 | $15.69 | $16.05 | $16.05 | 258,748 |
| 2016-01-05 | $16.30 | $16.36 | $15.60 | $16.08 | $16.08 | 322,658 |
| 2016-01-04 | $16.96 | $17.10 | $16.28 | $16.29 | $16.29 | 385,496 |
| 2015-12-31 | $17.72 | $17.74 | $17.15 | $17.16 | $17.16 | 103,224 |
| 2015-12-30 | $17.97 | $18.26 | $17.80 | $17.80 | $17.80 | 128,900 |
| 2015-12-29 | $17.66 | $18.09 | $17.56 | $18.04 | $18.04 | 199,299 |
| 2015-12-28 | $17.52 | $17.60 | $16.95 | $17.56 | $17.56 | 230,611 |
| 2015-12-24 | $17.18 | $17.73 | $17.09 | $17.58 | $17.58 | 149,318 |
| 2015-12-23 | $16.99 | $17.25 | $16.92 | $17.12 | $17.12 | 188,504 |
| 2015-12-22 | $17.01 | $17.13 | $16.62 | $16.92 | $16.92 | 155,921 |
| 2015-12-21 | $17.14 | $17.36 | $16.85 | $17.00 | $17.00 | 263,140 |
| 2015-12-18 | $16.77 | $17.06 | $16.67 | $16.92 | $16.92 | 303,876 |
| 2015-12-17 | $16.93 | $17.16 | $16.84 | $16.87 | $16.87 | 244,931 |
| 2015-12-16 | $16.81 | $17.10 | $16.63 | $16.91 | $16.91 | 201,088 |
| 2015-12-15 | $17.18 | $17.18 | $16.50 | $16.77 | $16.77 | 233,580 |
| 2015-12-14 | $16.80 | $17.29 | $16.56 | $17.01 | $17.01 | 255,279 |
| 2015-12-11 | $16.84 | $17.06 | $16.57 | $16.73 | $16.73 | 213,404 |
| 2015-12-10 | $17.37 | $17.45 | $16.95 | $17.17 | $17.17 | 157,139 |
| 2015-12-09 | $17.13 | $17.71 | $17.00 | $17.47 | $17.47 | 259,947 |
| 2015-12-08 | $17.09 | $17.38 | $16.79 | $17.23 | $17.23 | 333,382 |
| 2015-12-07 | $17.97 | $17.97 | $17.33 | $17.43 | $17.43 | 224,664 |
| 2015-12-04 | $17.83 | $18.11 | $17.51 | $17.98 | $17.98 | 279,634 |
| 2015-12-03 | $18.50 | $18.80 | $17.75 | $17.82 | $17.82 | 282,123 |
| 2015-12-02 | $18.71 | $18.90 | $18.37 | $18.49 | $18.49 | 192,070 |
| 2015-12-01 | $18.78 | $18.85 | $18.13 | $18.83 | $18.83 | 337,956 |
| 2015-11-30 | $18.72 | $18.87 | $18.38 | $18.75 | $18.75 | 232,866 |
| 2015-11-27 | $18.46 | $18.75 | $18.11 | $18.56 | $18.56 | 129,838 |
| 2015-11-25 | $18.46 | $18.58 | $18.14 | $18.38 | $18.38 | 159,550 |
| 2015-11-24 | $18.37 | $18.88 | $18.34 | $18.52 | $18.52 | 224,511 |
| 2015-11-23 | $17.86 | $18.62 | $17.77 | $18.56 | $18.56 | 440,898 |
| 2015-11-20 | $17.39 | $18.25 | $17.32 | $17.96 | $17.96 | 425,124 |
| 2015-11-19 | $17.32 | $18.00 | $17.21 | $17.33 | $17.33 | 434,990 |
| 2015-11-18 | $16.70 | $16.70 | $16.12 | $16.64 | $16.64 | 389,777 |
| 2015-11-17 | $17.03 | $17.15 | $16.19 | $16.68 | $16.68 | 462,738 |
| 2015-11-16 | $16.67 | $17.19 | $16.35 | $16.93 | $16.93 | 421,165 |
| 2015-11-13 | $16.06 | $16.70 | $15.73 | $16.60 | $16.60 | 568,753 |
| 2015-11-12 | $16.59 | $16.71 | $15.99 | $16.11 | $16.11 | 380,746 |
| 2015-11-11 | $17.02 | $17.40 | $16.75 | $16.76 | $16.76 | 277,363 |
| 2015-11-10 | $16.74 | $16.97 | $16.51 | $16.91 | $16.91 | 470,719 |
| 2015-11-09 | $17.43 | $17.58 | $16.60 | $16.76 | $16.76 | 549,815 |
| 2015-11-06 | $17.69 | $20.20 | $16.95 | $17.63 | $17.63 | 1,311,608 |
| 2015-11-05 | $18.22 | $18.73 | $17.32 | $17.73 | $17.73 | 732,200 |
| 2015-11-04 | $20.10 | $20.22 | $17.75 | $18.31 | $18.31 | 1,261,200 |
| 2015-11-03 | $20.39 | $20.91 | $20.13 | $20.43 | $20.43 | 312,883 |
| 2015-11-02 | $20.62 | $21.18 | $20.09 | $20.33 | $20.33 | 550,900 |
| 2015-10-30 | $20.44 | $20.75 | $19.83 | $20.62 | $20.62 | 261,423 |
| 2015-10-29 | $20.74 | $21.00 | $20.24 | $20.41 | $20.41 | 428,771 |
| 2015-10-28 | $20.38 | $21.59 | $20.15 | $21.30 | $21.30 | 580,501 |
| 2015-10-27 | $19.73 | $20.67 | $19.47 | $20.45 | $20.45 | 512,192 |
| 2015-10-26 | $19.62 | $20.01 | $19.53 | $19.81 | $19.81 | 240,512 |
| 2015-10-23 | $19.53 | $19.95 | $19.06 | $19.76 | $19.76 | 370,096 |
| 2015-10-22 | $18.19 | $19.66 | $17.86 | $19.38 | $19.38 | 483,963 |
| 2015-10-21 | $18.38 | $18.65 | $17.88 | $17.94 | $17.94 | 171,998 |
| 2015-10-20 | $17.94 | $18.28 | $17.70 | $18.24 | $18.24 | 275,028 |
| 2015-10-19 | $18.43 | $18.57 | $17.51 | $17.90 | $17.90 | 263,527 |
| 2015-10-16 | $18.87 | $18.87 | $18.07 | $18.58 | $18.58 | 178,741 |
| 2015-10-15 | $17.41 | $18.94 | $17.40 | $18.91 | $18.91 | 251,678 |
| 2015-10-14 | $18.32 | $18.42 | $17.16 | $17.24 | $17.24 | 363,029 |
| 2015-10-13 | $18.91 | $18.91 | $18.31 | $18.37 | $18.37 | 256,455 |
| 2015-10-12 | $19.57 | $19.57 | $17.60 | $18.94 | $18.94 | 698,159 |
| 2015-10-09 | $20.29 | $20.61 | $20.04 | $20.10 | $20.10 | 206,779 |
| 2015-10-08 | $19.67 | $20.35 | $19.28 | $20.31 | $20.31 | 197,744 |
| 2015-10-07 | $19.29 | $19.83 | $18.86 | $19.81 | $19.81 | 204,193 |
| 2015-10-06 | $19.47 | $19.92 | $18.70 | $19.08 | $19.08 | 124,371 |
| 2015-10-05 | $18.44 | $19.45 | $18.40 | $19.44 | $19.44 | 233,334 |
| 2015-10-02 | $17.94 | $18.26 | $17.64 | $18.17 | $18.17 | 154,753 |
| 2015-10-01 | $18.74 | $18.79 | $17.70 | $18.04 | $18.04 | 348,633 |
| 2015-09-30 | $17.10 | $18.92 | $16.89 | $18.78 | $18.78 | 460,474 |
| 2015-09-29 | $17.69 | $18.20 | $16.67 | $16.89 | $16.89 | 366,298 |
| 2015-09-28 | $17.49 | $17.74 | $17.20 | $17.62 | $17.62 | 302,211 |
| 2015-09-25 | $18.89 | $19.12 | $17.50 | $17.64 | $17.64 | 386,295 |
| 2015-09-24 | $18.63 | $18.72 | $18.25 | $18.64 | $18.64 | 236,927 |
| 2015-09-23 | $18.98 | $19.32 | $18.55 | $18.78 | $18.78 | 202,739 |
| 2015-09-22 | $19.39 | $19.48 | $18.71 | $18.90 | $18.90 | 217,630 |
| 2015-09-21 | $19.62 | $19.80 | $18.87 | $19.72 | $19.72 | 275,175 |
| 2015-09-18 | $19.22 | $19.72 | $19.05 | $19.54 | $19.54 | 614,401 |
| 2015-09-17 | $19.82 | $20.09 | $19.53 | $19.57 | $19.57 | 239,217 |
| 2015-09-16 | $19.17 | $20.30 | $19.13 | $19.89 | $19.89 | 313,354 |
| 2015-09-15 | $18.86 | $19.13 | $18.64 | $19.01 | $19.01 | 352,458 |
| 2015-09-14 | $20.04 | $20.20 | $18.64 | $18.86 | $18.86 | 665,381 |
| 2015-09-11 | $21.00 | $21.16 | $19.77 | $20.32 | $20.32 | 354,369 |
| 2015-09-10 | $20.72 | $21.59 | $20.63 | $21.26 | $21.26 | 223,761 |
| 2015-09-09 | $22.00 | $22.40 | $20.66 | $20.77 | $20.77 | 363,880 |
| 2015-09-08 | $20.69 | $22.20 | $20.51 | $21.66 | $21.66 | 436,633 |
| 2015-09-04 | $20.23 | $20.55 | $20.09 | $20.17 | $20.17 | 217,665 |
| 2015-09-03 | $20.48 | $20.64 | $20.29 | $20.51 | $20.51 | 210,280 |
| 2015-09-02 | $20.04 | $20.48 | $19.68 | $20.47 | $20.47 | 295,938 |
Applied Optoelectronics Inc (AAOI) News Headlines
.jpg)
Nvidia derivative plays: Raymond James raises estimates on 3 data center parts makers after Blackwell release
Investors could find opportunities in optical companies, which are critical to AI data centers.
cnbc.com March 20, 2024Recent Applied Optoelectronics Inc (AAOI) News
Similar Companies to Applied Optoelectronics Inc (AAOI) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |