Arcturus Therapeutics Holdings Inc (ARCT) Exchange: NASDAQ
Data as of April 16, 2024
$30.60 ($-2.14) -6.54%
Arcturus Therapeutics Holdings Inc - Daily Information
Click for more stock information on Arcturus Therapeutics Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $32.87 |
| Previous Close | $30.60 |
| High | $33.43 |
| Low | $30.23 |
| Adjusted Open | $32.87 |
| Previous Adjusted Close | $30.60 |
| Adjusted High | $33.43 |
| Adjusted Low | $30.23 |
About Arcturus Therapeutics Holdings Inc (ARCT)
American Realty Capital Trust, Inc. is a real estate investment trust formed to acquire a diversified portfolio of commercial real estate, primarily freestanding single tenant properties net leased to tenants on a long-term basis. It acquires and operates commercial properties. All such properties may be acquired and operated by it alone or jointly with another party. As of March 31, 2012, it owned 485 properties with 15.6 million square feet, 100% leased with a weighted average remaining lease term of 13.3 years. As of March 31, 2012, all of the properties it owned were 100% leased. As of April 30, 2012, 75% of its annualized rental income on a straight-line basis, including annualized rents for properties acquired as of March 31, 2012, were derived from investment grade tenants. In January 2012, it acquired properties including Tractor Supply V and Tractor Supply VI. In August 2012, it purchased 10 properties with approximately 60,000 leasable square feet located in five states.
Invest in Arcturus Therapeutics Holdings Inc (ARCT)
Historical Stock Data for Arcturus Therapeutics Holdings Inc (ARCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | $32.87 | $33.43 | $30.23 | $30.60 | $30.60 | 509,756 |
| 2024-04-03 | $32.09 | $33.33 | $32.09 | $32.74 | $32.74 | 546,230 |
| 2024-04-02 | $32.45 | $33.27 | $31.54 | $32.22 | $32.22 | 379,855 |
| 2024-04-01 | $33.77 | $33.99 | $32.21 | $33.08 | $33.08 | 426,247 |
| 2024-03-28 | $33.04 | $33.84 | $32.00 | $33.77 | $33.77 | 527,839 |
| 2024-03-27 | $32.37 | $33.00 | $31.76 | $32.86 | $32.86 | 867,781 |
| 2024-03-26 | $35.12 | $35.48 | $31.76 | $32.13 | $32.13 | 554,648 |
| 2024-03-25 | $33.73 | $35.68 | $33.71 | $34.79 | $34.79 | 800,331 |
| 2024-03-22 | $33.04 | $34.33 | $32.60 | $33.90 | $33.90 | 327,396 |
| 2024-03-21 | $33.42 | $34.13 | $32.92 | $33.13 | $33.13 | 328,175 |
| 2024-03-20 | $33.33 | $33.76 | $32.52 | $33.15 | $33.15 | 620,769 |
| 2024-03-19 | $32.67 | $35.02 | $32.52 | $33.76 | $33.76 | 700,476 |
| 2024-03-18 | $36.08 | $36.96 | $33.02 | $33.13 | $33.13 | 586,836 |
| 2024-03-15 | $36.04 | $37.31 | $36.04 | $36.31 | $36.31 | 722,516 |
| 2024-03-14 | $37.50 | $37.82 | $36.00 | $36.37 | $36.37 | 490,863 |
| 2024-03-13 | $38.75 | $39.58 | $37.63 | $37.90 | $37.90 | 629,770 |
| 2024-03-12 | $38.01 | $39.55 | $37.66 | $38.69 | $38.69 | 740,873 |
| 2024-03-11 | $37.82 | $38.98 | $37.01 | $37.89 | $37.89 | 474,575 |
| 2024-03-08 | $35.99 | $39.70 | $35.06 | $36.86 | $36.86 | 456,791 |
| 2024-03-07 | $38.17 | $38.72 | $37.03 | $37.19 | $37.19 | 523,922 |
| 2024-03-06 | $38.03 | $38.64 | $37.02 | $37.78 | $37.78 | 840,774 |
| 2024-03-05 | $37.37 | $38.19 | $37.10 | $37.56 | $37.56 | 317,108 |
| 2024-03-04 | $40.40 | $40.40 | $37.47 | $37.65 | $37.65 | 344,336 |
| 2024-03-01 | $38.82 | $40.48 | $38.77 | $39.73 | $39.73 | 589,832 |
| 2024-02-29 | $41.24 | $41.50 | $38.40 | $38.76 | $38.76 | 499,815 |
| 2024-02-28 | $42.36 | $42.92 | $40.18 | $40.18 | $40.18 | 409,091 |
| 2024-02-27 | $41.64 | $43.81 | $41.54 | $42.99 | $42.99 | 514,999 |
| 2024-02-26 | $37.41 | $41.14 | $37.41 | $40.94 | $40.94 | 620,447 |
| 2024-02-23 | $37.60 | $38.03 | $37.01 | $37.42 | $37.42 | 339,807 |
| 2024-02-22 | $35.52 | $37.81 | $34.76 | $37.44 | $37.44 | 417,340 |
| 2024-02-21 | $34.86 | $35.70 | $34.50 | $35.28 | $35.28 | 364,134 |
| 2024-02-20 | $36.28 | $36.98 | $35.69 | $36.21 | $36.21 | 396,724 |
| 2024-02-16 | $37.50 | $37.99 | $36.61 | $36.92 | $36.92 | 340,304 |
| 2024-02-15 | $38.92 | $39.10 | $37.69 | $38.19 | $38.19 | 382,703 |
| 2024-02-14 | $39.60 | $39.83 | $38.16 | $38.46 | $38.46 | 587,985 |
| 2024-02-13 | $39.42 | $40.21 | $37.20 | $38.77 | $38.77 | 566,385 |
| 2024-02-12 | $39.98 | $41.68 | $39.55 | $41.62 | $41.62 | 424,160 |
| 2024-02-09 | $38.23 | $39.88 | $37.40 | $39.64 | $39.64 | 467,212 |
| 2024-02-08 | $37.93 | $39.00 | $37.58 | $37.91 | $37.91 | 454,020 |
| 2024-02-07 | $37.73 | $38.27 | $37.04 | $37.30 | $37.30 | 248,234 |
| 2024-02-06 | $35.14 | $37.85 | $34.72 | $37.75 | $37.75 | 418,615 |
| 2024-02-05 | $34.62 | $35.35 | $33.43 | $35.07 | $35.07 | 281,882 |
| 2024-02-02 | $34.06 | $35.52 | $33.42 | $34.72 | $34.72 | 331,937 |
| 2024-02-01 | $33.31 | $35.00 | $32.33 | $34.67 | $34.67 | 450,585 |
| 2024-01-31 | $32.46 | $34.31 | $32.00 | $32.97 | $32.97 | 380,669 |
| 2024-01-30 | $33.34 | $33.34 | $31.99 | $32.70 | $32.70 | 251,188 |
| 2024-01-29 | $31.93 | $33.66 | $31.05 | $33.63 | $33.63 | 352,317 |
| 2024-01-26 | $32.90 | $33.42 | $31.50 | $31.72 | $31.72 | 263,386 |
| 2024-01-25 | $32.69 | $33.73 | $32.46 | $32.89 | $32.89 | 283,995 |
| 2024-01-24 | $34.97 | $34.98 | $32.05 | $32.20 | $32.20 | 311,332 |
| 2024-01-23 | $34.59 | $34.83 | $33.67 | $34.63 | $34.63 | 395,473 |
| 2024-01-22 | $33.00 | $34.96 | $33.00 | $34.14 | $34.14 | 375,333 |
| 2024-01-19 | $32.36 | $33.37 | $31.64 | $32.77 | $32.77 | 297,424 |
| 2024-01-18 | $32.76 | $32.76 | $31.27 | $32.27 | $32.27 | 262,133 |
| 2024-01-17 | $31.55 | $33.34 | $30.67 | $32.45 | $32.45 | 362,690 |
| 2024-01-16 | $32.62 | $32.98 | $30.95 | $32.28 | $32.28 | 332,200 |
| 2024-01-12 | $32.35 | $33.65 | $31.99 | $33.15 | $33.15 | 347,287 |
| 2024-01-11 | $33.74 | $33.77 | $31.89 | $32.02 | $32.02 | 702,530 |
| 2024-01-10 | $32.81 | $34.23 | $32.09 | $34.20 | $34.20 | 502,088 |
| 2024-01-09 | $32.03 | $33.42 | $31.17 | $32.95 | $32.95 | 337,472 |
| 2024-01-08 | $30.90 | $32.67 | $30.39 | $32.65 | $32.65 | 279,843 |
| 2024-01-05 | $30.67 | $31.65 | $29.63 | $31.23 | $31.23 | 153,180 |
| 2024-01-04 | $31.33 | $31.78 | $29.91 | $31.29 | $31.29 | 279,014 |
| 2024-01-03 | $32.69 | $32.76 | $30.91 | $31.37 | $31.37 | 260,122 |
| 2024-01-02 | $31.58 | $34.12 | $30.66 | $33.09 | $33.09 | 366,756 |
| 2023-12-29 | $32.83 | $32.83 | $31.16 | $31.53 | $31.53 | 363,422 |
| 2023-12-28 | $32.81 | $33.63 | $32.68 | $32.97 | $32.97 | 391,205 |
| 2023-12-27 | $33.27 | $33.72 | $32.02 | $32.75 | $32.75 | 247,485 |
| 2023-12-26 | $32.18 | $33.16 | $32.06 | $32.80 | $32.80 | 216,123 |
| 2023-12-22 | $31.73 | $32.62 | $31.29 | $31.70 | $31.70 | 271,431 |
| 2023-12-21 | $31.53 | $32.19 | $30.96 | $31.28 | $31.28 | 283,001 |
| 2023-12-20 | $32.71 | $33.07 | $30.68 | $30.77 | $30.77 | 695,312 |
| 2023-12-19 | $29.27 | $32.50 | $29.12 | $32.41 | $32.41 | 655,956 |
| 2023-12-18 | $28.91 | $29.43 | $27.67 | $28.67 | $28.67 | 450,346 |
| 2023-12-15 | $28.35 | $28.95 | $27.70 | $28.88 | $28.88 | 808,021 |
| 2023-12-14 | $26.29 | $28.32 | $26.29 | $28.04 | $28.04 | 584,754 |
| 2023-12-13 | $24.58 | $26.33 | $24.00 | $25.95 | $25.95 | 570,711 |
| 2023-12-12 | $23.38 | $23.61 | $22.35 | $23.34 | $23.34 | 294,679 |
| 2023-12-11 | $23.71 | $23.71 | $22.99 | $23.39 | $23.39 | 266,251 |
| 2023-12-08 | $24.40 | $24.70 | $23.75 | $23.79 | $23.79 | 329,477 |
| 2023-12-07 | $23.50 | $24.23 | $23.19 | $24.02 | $24.02 | 241,560 |
| 2023-12-06 | $23.16 | $24.19 | $22.70 | $23.44 | $23.44 | 1,410,749 |
| 2023-12-05 | $23.83 | $23.84 | $22.85 | $22.96 | $22.96 | 259,824 |
| 2023-12-04 | $24.78 | $25.30 | $23.56 | $23.99 | $23.99 | 264,903 |
| 2023-12-01 | $23.54 | $25.25 | $23.02 | $24.87 | $24.87 | 304,330 |
| 2023-11-30 | $24.54 | $25.29 | $23.71 | $23.94 | $23.94 | 294,603 |
| 2023-11-29 | $26.00 | $26.48 | $24.00 | $24.24 | $24.24 | 300,615 |
| 2023-11-28 | $25.76 | $25.76 | $24.25 | $25.52 | $25.52 | 460,809 |
| 2023-11-27 | $24.60 | $26.26 | $23.97 | $25.80 | $25.80 | 763,967 |
| 2023-11-24 | $23.26 | $24.02 | $23.15 | $23.91 | $23.91 | 154,663 |
| 2023-11-22 | $23.35 | $23.84 | $23.12 | $23.53 | $23.53 | 229,542 |
| 2023-11-21 | $24.08 | $24.34 | $22.88 | $22.94 | $22.94 | 285,272 |
| 2023-11-20 | $24.87 | $26.71 | $24.19 | $24.38 | $24.38 | 630,408 |
| 2023-11-17 | $22.74 | $25.38 | $22.60 | $24.99 | $24.99 | 663,000 |
| 2023-11-16 | $23.05 | $23.71 | $21.67 | $22.18 | $22.18 | 626,023 |
| 2023-11-15 | $22.98 | $26.50 | $22.46 | $22.52 | $22.52 | 1,653,921 |
| 2023-11-14 | $19.10 | $20.28 | $18.72 | $19.40 | $19.40 | 656,585 |
| 2023-11-13 | $18.89 | $18.90 | $17.52 | $17.71 | $17.71 | 660,941 |
| 2023-11-10 | $18.78 | $19.40 | $18.33 | $19.16 | $19.16 | 315,537 |
| 2023-11-09 | $19.61 | $19.74 | $18.62 | $18.90 | $18.90 | 437,121 |
| 2023-11-08 | $19.52 | $19.68 | $19.02 | $19.40 | $19.40 | 415,025 |
| 2023-11-07 | $18.44 | $19.90 | $18.37 | $19.59 | $19.59 | 389,837 |
| 2023-11-06 | $19.59 | $19.86 | $18.21 | $18.42 | $18.42 | 384,782 |
| 2023-11-03 | $18.99 | $19.99 | $18.99 | $19.58 | $19.58 | 441,760 |
| 2023-11-02 | $18.86 | $18.95 | $18.26 | $18.61 | $18.61 | 359,612 |
| 2023-11-01 | $19.27 | $19.27 | $18.29 | $18.77 | $18.77 | 347,409 |
| 2023-10-31 | $18.55 | $19.51 | $18.32 | $19.10 | $19.10 | 288,767 |
| 2023-10-30 | $18.46 | $19.14 | $18.46 | $18.66 | $18.66 | 304,429 |
| 2023-10-27 | $19.37 | $19.37 | $18.31 | $18.41 | $18.41 | 334,526 |
| 2023-10-26 | $18.78 | $19.44 | $18.29 | $19.23 | $19.23 | 322,906 |
| 2023-10-25 | $19.77 | $19.77 | $18.78 | $18.93 | $18.93 | 376,884 |
| 2023-10-24 | $19.55 | $20.33 | $19.55 | $19.86 | $19.86 | 330,582 |
| 2023-10-23 | $20.01 | $20.45 | $19.33 | $19.33 | $19.33 | 354,161 |
| 2023-10-20 | $20.66 | $21.05 | $20.18 | $20.18 | $20.18 | 209,701 |
| 2023-10-19 | $21.50 | $21.50 | $20.35 | $20.60 | $20.60 | 256,539 |
| 2023-10-18 | $22.04 | $22.42 | $21.06 | $21.39 | $21.39 | 320,098 |
| 2023-10-17 | $22.47 | $23.64 | $22.30 | $22.47 | $22.47 | 282,542 |
| 2023-10-16 | $22.84 | $23.25 | $22.29 | $22.66 | $22.66 | 344,454 |
| 2023-10-13 | $23.52 | $23.88 | $22.62 | $22.92 | $22.92 | 314,365 |
| 2023-10-12 | $24.02 | $24.16 | $22.75 | $23.38 | $23.38 | 284,860 |
| 2023-10-11 | $24.80 | $25.48 | $23.95 | $24.15 | $24.15 | 221,834 |
| 2023-10-10 | $24.58 | $25.52 | $24.51 | $24.80 | $24.80 | 248,932 |
| 2023-10-09 | $24.71 | $24.81 | $24.02 | $24.52 | $24.52 | 230,938 |
| 2023-10-06 | $24.93 | $25.36 | $24.51 | $25.10 | $25.10 | 184,809 |
| 2023-10-05 | $25.07 | $25.71 | $24.38 | $25.41 | $25.41 | 285,681 |
| 2023-10-04 | $24.57 | $25.43 | $24.35 | $25.13 | $25.13 | 297,104 |
| 2023-10-03 | $25.60 | $25.60 | $24.37 | $24.49 | $24.49 | 255,916 |
| 2023-10-02 | $25.53 | $26.45 | $25.22 | $25.66 | $25.66 | 348,654 |
| 2023-09-29 | $25.71 | $26.17 | $25.13 | $25.55 | $25.55 | 468,455 |
| 2023-09-28 | $27.11 | $27.11 | $25.12 | $25.44 | $25.44 | 389,638 |
| 2023-09-27 | $26.93 | $27.72 | $26.85 | $27.20 | $27.20 | 241,070 |
| 2023-09-26 | $26.73 | $27.89 | $26.18 | $26.73 | $26.73 | 282,467 |
| 2023-09-25 | $27.09 | $27.38 | $26.20 | $26.25 | $26.25 | 333,862 |
| 2023-09-22 | $27.13 | $27.70 | $26.62 | $27.24 | $27.24 | 336,268 |
| 2023-09-21 | $26.18 | $27.26 | $25.95 | $26.92 | $26.92 | 311,934 |
| 2023-09-20 | $28.14 | $28.27 | $26.49 | $26.51 | $26.51 | 287,999 |
| 2023-09-19 | $27.08 | $28.65 | $26.75 | $27.87 | $27.87 | 481,378 |
| 2023-09-18 | $28.76 | $29.12 | $27.00 | $27.13 | $27.13 | 514,355 |
| 2023-09-15 | $29.43 | $29.43 | $28.00 | $28.54 | $28.54 | 1,081,311 |
| 2023-09-14 | $29.38 | $29.86 | $28.93 | $29.39 | $29.39 | 266,176 |
| 2023-09-13 | $30.41 | $30.69 | $29.08 | $29.19 | $29.19 | 450,748 |
| 2023-09-12 | $31.32 | $31.63 | $30.04 | $30.43 | $30.43 | 311,971 |
| 2023-09-11 | $31.66 | $32.54 | $31.26 | $31.53 | $31.53 | 377,225 |
| 2023-09-08 | $30.97 | $32.98 | $30.68 | $31.56 | $31.56 | 337,531 |
| 2023-09-07 | $31.69 | $31.90 | $30.13 | $31.00 | $31.00 | 398,411 |
| 2023-09-06 | $31.01 | $32.11 | $30.51 | $32.08 | $32.08 | 334,996 |
| 2023-09-05 | $32.00 | $33.13 | $30.94 | $31.05 | $31.05 | 411,716 |
| 2023-09-01 | $30.70 | $32.00 | $30.56 | $31.74 | $31.74 | 316,352 |
| 2023-08-31 | $31.40 | $31.47 | $30.32 | $30.35 | $30.35 | 262,123 |
| 2023-08-30 | $31.89 | $32.03 | $31.35 | $31.49 | $31.49 | 392,300 |
| 2023-08-29 | $31.44 | $31.82 | $31.00 | $31.65 | $31.65 | 316,541 |
| 2023-08-28 | $31.69 | $32.49 | $31.25 | $31.54 | $31.54 | 156,906 |
| 2023-08-25 | $31.05 | $31.61 | $30.32 | $31.42 | $31.42 | 224,836 |
| 2023-08-24 | $33.03 | $33.03 | $30.74 | $30.85 | $30.85 | 292,530 |
| 2023-08-23 | $32.70 | $33.98 | $32.54 | $32.67 | $32.67 | 379,597 |
| 2023-08-22 | $31.29 | $33.34 | $31.21 | $32.61 | $32.61 | 459,616 |
| 2023-08-21 | $29.66 | $31.26 | $29.20 | $31.14 | $31.14 | 433,493 |
| 2023-08-18 | $27.07 | $29.80 | $26.99 | $29.57 | $29.57 | 530,929 |
| 2023-08-17 | $28.72 | $28.88 | $27.69 | $28.02 | $28.02 | 477,345 |
| 2023-08-16 | $29.63 | $29.79 | $28.02 | $28.17 | $28.17 | 427,662 |
| 2023-08-15 | $29.30 | $30.21 | $28.65 | $29.94 | $29.94 | 498,272 |
| 2023-08-14 | $27.05 | $29.59 | $26.76 | $29.54 | $29.54 | 825,898 |
| 2023-08-11 | $28.90 | $29.19 | $27.66 | $27.77 | $27.77 | 355,111 |
| 2023-08-10 | $28.50 | $29.98 | $27.97 | $29.30 | $29.30 | 716,729 |
| 2023-08-09 | $25.72 | $29.34 | $25.54 | $28.42 | $28.42 | 599,589 |
| 2023-08-08 | $28.27 | $28.48 | $25.06 | $25.73 | $25.73 | 1,275,965 |
| 2023-08-07 | $32.09 | $32.24 | $31.30 | $31.85 | $31.85 | 801,336 |
| 2023-08-04 | $32.91 | $33.15 | $31.90 | $32.15 | $32.15 | 324,412 |
| 2023-08-03 | $33.86 | $34.44 | $32.76 | $32.77 | $32.77 | 315,211 |
| 2023-08-02 | $34.28 | $34.51 | $33.52 | $34.14 | $34.14 | 333,991 |
| 2023-08-01 | $35.36 | $35.99 | $34.32 | $34.92 | $34.92 | 380,160 |
| 2023-07-31 | $34.30 | $35.35 | $33.96 | $34.96 | $34.96 | 246,725 |
| 2023-07-28 | $34.33 | $35.34 | $34.13 | $34.34 | $34.34 | 383,358 |
| 2023-07-27 | $34.92 | $34.92 | $33.11 | $33.51 | $33.51 | 338,205 |
| 2023-07-26 | $36.25 | $36.46 | $34.40 | $34.73 | $34.73 | 333,618 |
| 2023-07-25 | $35.58 | $36.91 | $35.40 | $36.40 | $36.40 | 454,983 |
| 2023-07-24 | $34.59 | $35.80 | $34.40 | $35.66 | $35.66 | 538,361 |
| 2023-07-21 | $34.51 | $35.00 | $33.75 | $33.84 | $33.84 | 428,892 |
| 2023-07-20 | $35.20 | $35.48 | $33.68 | $34.20 | $34.20 | 415,243 |
| 2023-07-19 | $37.49 | $37.75 | $35.23 | $35.50 | $35.50 | 357,443 |
| 2023-07-18 | $36.50 | $37.53 | $36.01 | $37.35 | $37.35 | 576,344 |
| 2023-07-17 | $36.24 | $37.50 | $35.70 | $36.65 | $36.65 | 701,434 |
| 2023-07-14 | $31.70 | $36.23 | $31.70 | $35.44 | $35.44 | 1,348,351 |
| 2023-07-13 | $31.00 | $31.47 | $30.49 | $30.81 | $30.81 | 238,949 |
| 2023-07-12 | $30.64 | $31.77 | $30.38 | $30.99 | $30.99 | 569,012 |
| 2023-07-11 | $31.42 | $31.42 | $30.14 | $30.26 | $30.26 | 277,244 |
| 2023-07-10 | $29.32 | $31.32 | $28.81 | $31.28 | $31.28 | 455,066 |
| 2023-07-07 | $29.24 | $29.98 | $29.00 | $29.36 | $29.36 | 542,996 |
| 2023-07-06 | $28.01 | $29.18 | $27.60 | $29.08 | $29.08 | 335,616 |
| 2023-07-05 | $27.88 | $29.24 | $27.70 | $28.35 | $28.35 | 439,752 |
| 2023-07-03 | $28.61 | $29.39 | $28.43 | $28.66 | $28.66 | 273,085 |
| 2023-06-30 | $27.44 | $29.88 | $26.98 | $28.68 | $28.68 | 602,860 |
| 2023-06-29 | $25.96 | $26.74 | $25.63 | $26.58 | $26.58 | 408,867 |
| 2023-06-28 | $24.91 | $26.03 | $24.50 | $25.99 | $25.99 | 374,219 |
| 2023-06-27 | $24.86 | $25.27 | $24.56 | $24.90 | $24.90 | 346,226 |
| 2023-06-26 | $23.91 | $25.14 | $23.52 | $24.61 | $24.61 | 435,360 |
| 2023-06-23 | $24.50 | $24.72 | $23.87 | $23.94 | $23.94 | 1,206,010 |
| 2023-06-22 | $25.02 | $25.14 | $24.14 | $24.63 | $24.63 | 390,092 |
| 2023-06-21 | $25.81 | $26.00 | $24.84 | $25.01 | $25.01 | 290,383 |
| 2023-06-20 | $26.01 | $26.54 | $25.52 | $26.10 | $26.10 | 350,540 |
| 2023-06-16 | $27.83 | $27.83 | $26.03 | $26.19 | $26.19 | 706,832 |
| 2023-06-15 | $27.73 | $28.07 | $27.26 | $27.48 | $27.48 | 235,080 |
| 2023-06-14 | $28.71 | $28.71 | $26.76 | $27.63 | $27.63 | 260,350 |
| 2023-06-13 | $27.46 | $29.24 | $27.29 | $28.72 | $28.72 | 321,971 |
| 2023-06-12 | $27.76 | $28.13 | $26.93 | $27.41 | $27.41 | 331,638 |
| 2023-06-09 | $28.62 | $28.83 | $27.31 | $27.49 | $27.49 | 221,907 |
| 2023-06-08 | $28.50 | $29.39 | $27.87 | $28.39 | $28.39 | 201,162 |
| 2023-06-07 | $27.53 | $28.80 | $26.72 | $28.48 | $28.48 | 347,829 |
| 2023-06-06 | $26.84 | $27.58 | $26.57 | $26.75 | $26.75 | 309,343 |
| 2023-06-05 | $26.66 | $27.39 | $26.53 | $26.97 | $26.97 | 244,113 |
| 2023-06-02 | $27.43 | $27.66 | $26.45 | $26.88 | $26.88 | 307,594 |
| 2023-06-01 | $27.41 | $27.57 | $26.75 | $27.07 | $27.07 | 270,425 |
| 2023-05-31 | $26.66 | $28.34 | $26.48 | $27.34 | $27.34 | 430,645 |
| 2023-05-30 | $27.50 | $27.82 | $25.66 | $26.60 | $26.60 | 240,532 |
| 2023-05-26 | $27.01 | $27.37 | $26.51 | $27.17 | $27.17 | 230,962 |
| 2023-05-25 | $28.37 | $28.37 | $26.75 | $27.00 | $27.00 | 324,747 |
| 2023-05-24 | $28.11 | $28.61 | $27.31 | $28.23 | $28.23 | 238,192 |
| 2023-05-23 | $27.17 | $28.86 | $27.10 | $28.25 | $28.25 | 336,963 |
| 2023-05-22 | $26.73 | $27.76 | $26.51 | $27.19 | $27.19 | 625,579 |
| 2023-05-19 | $27.91 | $28.11 | $26.52 | $26.73 | $26.73 | 415,651 |
| 2023-05-18 | $28.18 | $28.18 | $26.74 | $27.60 | $27.60 | 385,124 |
| 2023-05-17 | $28.81 | $28.93 | $27.84 | $28.32 | $28.32 | 317,608 |
| 2023-05-16 | $29.80 | $29.87 | $27.77 | $28.45 | $28.45 | 521,711 |
| 2023-05-15 | $30.65 | $31.61 | $30.16 | $30.63 | $30.63 | 468,141 |
| 2023-05-12 | $32.74 | $32.84 | $30.31 | $30.58 | $30.58 | 537,131 |
| 2023-05-11 | $30.48 | $33.80 | $29.95 | $32.36 | $32.36 | 834,980 |
| 2023-05-10 | $29.96 | $30.28 | $27.01 | $29.41 | $29.41 | 670,959 |
| 2023-05-09 | $28.08 | $29.24 | $27.78 | $28.95 | $28.95 | 532,368 |
| 2023-05-08 | $27.29 | $28.75 | $26.75 | $28.52 | $28.52 | 555,145 |
| 2023-05-05 | $27.09 | $27.17 | $26.27 | $27.10 | $27.10 | 424,748 |
| 2023-05-04 | $26.25 | $26.75 | $25.05 | $26.58 | $26.58 | 391,777 |
| 2023-05-03 | $25.44 | $26.76 | $25.29 | $26.48 | $26.48 | 425,415 |
| 2023-05-02 | $26.03 | $26.25 | $25.02 | $25.30 | $25.30 | 456,203 |
| 2023-05-01 | $26.57 | $26.58 | $25.35 | $26.12 | $26.12 | 460,687 |
| 2023-04-28 | $25.74 | $27.15 | $25.44 | $26.62 | $26.62 | 310,565 |
| 2023-04-27 | $26.91 | $27.59 | $25.88 | $25.93 | $25.93 | 307,697 |
| 2023-04-26 | $28.11 | $28.34 | $26.42 | $26.65 | $26.65 | 289,254 |
| 2023-04-25 | $28.46 | $28.79 | $27.95 | $28.08 | $28.08 | 389,588 |
| 2023-04-24 | $27.72 | $28.68 | $27.41 | $28.50 | $28.50 | 526,879 |
| 2023-04-21 | $27.00 | $28.21 | $26.93 | $27.68 | $27.68 | 404,782 |
| 2023-04-20 | $27.52 | $28.02 | $26.85 | $26.87 | $26.87 | 402,009 |
| 2023-04-19 | $27.48 | $28.38 | $27.22 | $27.97 | $27.97 | 466,447 |
| 2023-04-18 | $27.80 | $28.31 | $26.90 | $27.88 | $27.88 | 439,667 |
| 2023-04-17 | $28.04 | $28.75 | $27.62 | $27.65 | $27.65 | 665,988 |
| 2023-04-14 | $28.19 | $28.44 | $26.94 | $27.57 | $27.57 | 520,981 |
| 2023-04-13 | $26.88 | $29.10 | $26.88 | $28.34 | $28.34 | 841,868 |
| 2023-04-12 | $27.32 | $27.78 | $26.18 | $26.25 | $26.25 | 523,798 |
| 2023-04-11 | $24.63 | $27.24 | $24.63 | $26.97 | $26.97 | 636,495 |
| 2023-04-10 | $26.06 | $26.68 | $24.88 | $24.94 | $24.94 | 550,514 |
| 2023-04-06 | $26.18 | $26.45 | $25.35 | $26.12 | $26.12 | 478,341 |
| 2023-04-05 | $27.01 | $27.26 | $25.41 | $26.21 | $26.21 | 736,175 |
| 2023-04-04 | $25.79 | $27.14 | $25.02 | $27.03 | $27.03 | 693,189 |
| 2023-04-03 | $23.56 | $26.16 | $23.56 | $25.70 | $25.70 | 764,536 |
| 2023-03-31 | $20.87 | $24.24 | $20.52 | $23.97 | $23.97 | 1,069,584 |
| 2023-03-30 | $19.96 | $22.98 | $19.71 | $20.64 | $20.64 | 1,359,907 |
| 2023-03-29 | $19.30 | $20.74 | $17.80 | $20.17 | $20.17 | 4,928,901 |
| 2023-03-28 | $15.80 | $15.94 | $15.32 | $15.50 | $15.50 | 278,453 |
| 2023-03-27 | $15.75 | $15.99 | $15.46 | $15.85 | $15.85 | 219,863 |
| 2023-03-24 | $14.92 | $15.94 | $14.62 | $15.70 | $15.70 | 232,581 |
| 2023-03-23 | $14.92 | $15.41 | $14.67 | $15.10 | $15.10 | 240,443 |
| 2023-03-22 | $15.33 | $15.41 | $14.65 | $14.72 | $14.72 | 281,532 |
| 2023-03-21 | $15.51 | $15.85 | $15.26 | $15.40 | $15.40 | 201,366 |
| 2023-03-20 | $15.35 | $15.59 | $14.87 | $15.35 | $15.35 | 219,777 |
| 2023-03-17 | $15.74 | $15.74 | $15.02 | $15.39 | $15.39 | 662,092 |
| 2023-03-16 | $15.81 | $16.20 | $15.39 | $15.88 | $15.88 | 186,906 |
| 2023-03-15 | $15.37 | $16.05 | $15.37 | $15.94 | $15.94 | 195,472 |
| 2023-03-14 | $15.84 | $16.12 | $15.38 | $15.80 | $15.80 | 286,439 |
| 2023-03-13 | $14.50 | $15.85 | $14.50 | $15.51 | $15.51 | 340,120 |
| 2023-03-10 | $15.10 | $15.23 | $14.21 | $14.74 | $14.74 | 567,212 |
| 2023-03-09 | $16.33 | $16.44 | $14.84 | $15.13 | $15.13 | 411,806 |
| 2023-03-08 | $16.06 | $16.49 | $15.78 | $16.33 | $16.33 | 331,138 |
| 2023-03-07 | $15.74 | $16.17 | $15.47 | $16.01 | $16.01 | 202,713 |
| 2023-03-06 | $16.51 | $16.54 | $15.60 | $15.84 | $15.84 | 239,521 |
| 2023-03-03 | $15.93 | $16.62 | $15.47 | $16.48 | $16.48 | 184,658 |
| 2023-03-02 | $16.08 | $16.12 | $15.35 | $15.91 | $15.91 | 319,250 |
| 2023-03-01 | $16.12 | $16.63 | $15.54 | $16.30 | $16.30 | 346,597 |
| 2023-02-28 | $15.82 | $16.34 | $15.76 | $16.25 | $16.25 | 457,601 |
| 2023-02-27 | $16.17 | $16.40 | $15.85 | $16.09 | $16.09 | 387,188 |
| 2023-02-24 | $17.07 | $17.13 | $16.00 | $16.17 | $16.17 | 508,379 |
| 2023-02-23 | $17.75 | $17.75 | $16.97 | $17.34 | $17.34 | 220,569 |
| 2023-02-22 | $17.50 | $17.97 | $17.39 | $17.58 | $17.58 | 310,573 |
| 2023-02-21 | $18.03 | $18.31 | $17.40 | $17.47 | $17.47 | 403,046 |
| 2023-02-17 | $17.92 | $18.55 | $17.64 | $18.47 | $18.47 | 288,107 |
| 2023-02-16 | $18.23 | $18.46 | $17.80 | $17.97 | $17.97 | 216,117 |
| 2023-02-15 | $18.52 | $18.70 | $18.21 | $18.53 | $18.53 | 224,438 |
| 2023-02-14 | $18.81 | $19.29 | $17.97 | $18.67 | $18.67 | 353,872 |
| 2023-02-13 | $19.30 | $19.31 | $18.34 | $18.97 | $18.97 | 286,306 |
| 2023-02-10 | $18.67 | $19.26 | $18.51 | $19.14 | $19.14 | 336,703 |
| 2023-02-09 | $19.79 | $19.93 | $18.77 | $18.96 | $18.96 | 307,583 |
| 2023-02-08 | $20.84 | $21.08 | $19.22 | $19.59 | $19.59 | 381,453 |
| 2023-02-07 | $21.09 | $21.40 | $20.27 | $21.05 | $21.05 | 414,466 |
| 2023-02-06 | $21.75 | $22.80 | $21.21 | $21.24 | $21.24 | 426,348 |
| 2023-02-03 | $22.35 | $23.17 | $21.94 | $21.97 | $21.97 | 367,286 |
| 2023-02-02 | $22.70 | $23.02 | $21.93 | $22.91 | $22.91 | 437,005 |
| 2023-02-01 | $21.15 | $22.29 | $20.84 | $22.04 | $22.04 | 401,719 |
| 2023-01-31 | $20.29 | $21.13 | $20.29 | $21.13 | $21.13 | 269,203 |
| 2023-01-30 | $20.23 | $20.97 | $20.01 | $20.27 | $20.27 | 228,217 |
| 2023-01-27 | $19.95 | $21.35 | $19.95 | $20.59 | $20.59 | 270,220 |
| 2023-01-26 | $20.38 | $20.48 | $19.50 | $20.00 | $20.00 | 186,323 |
| 2023-01-25 | $19.56 | $20.07 | $18.86 | $20.02 | $20.02 | 227,886 |
| 2023-01-24 | $18.72 | $20.01 | $18.48 | $19.72 | $19.72 | 259,942 |
| 2023-01-23 | $18.85 | $19.29 | $18.50 | $18.88 | $18.88 | 296,257 |
| 2023-01-20 | $18.84 | $19.00 | $18.18 | $18.82 | $18.82 | 322,118 |
| 2023-01-19 | $18.68 | $18.94 | $18.14 | $18.47 | $18.47 | 282,582 |
| 2023-01-18 | $19.42 | $20.40 | $18.54 | $18.97 | $18.97 | 383,576 |
| 2023-01-17 | $19.73 | $19.87 | $18.96 | $19.24 | $19.24 | 435,719 |
| 2023-01-13 | $19.58 | $20.78 | $19.27 | $19.88 | $19.88 | 376,042 |
| 2023-01-12 | $18.00 | $19.88 | $17.50 | $19.85 | $19.85 | 371,154 |
| 2023-01-11 | $17.44 | $17.98 | $16.99 | $17.84 | $17.84 | 356,371 |
| 2023-01-10 | $16.38 | $17.45 | $16.32 | $17.43 | $17.43 | 456,125 |
| 2023-01-09 | $16.59 | $17.02 | $16.22 | $16.40 | $16.40 | 498,504 |
| 2023-01-06 | $16.72 | $16.86 | $16.20 | $16.41 | $16.41 | 530,639 |
| 2023-01-05 | $16.78 | $17.00 | $16.59 | $16.65 | $16.65 | 483,134 |
| 2023-01-04 | $16.88 | $17.40 | $16.70 | $17.02 | $17.02 | 422,993 |
| 2023-01-03 | $17.20 | $17.70 | $16.58 | $16.70 | $16.70 | 315,154 |
| 2022-12-30 | $16.97 | $17.09 | $16.33 | $16.96 | $16.96 | 364,730 |
| 2022-12-29 | $16.39 | $17.95 | $16.21 | $17.35 | $17.35 | 331,597 |
| 2022-12-28 | $16.25 | $16.53 | $16.04 | $16.24 | $16.24 | 275,754 |
| 2022-12-27 | $16.80 | $16.91 | $16.00 | $16.29 | $16.29 | 419,890 |
| 2022-12-23 | $17.53 | $17.76 | $17.04 | $17.25 | $17.25 | 266,619 |
| 2022-12-22 | $18.50 | $18.51 | $17.25 | $17.63 | $17.63 | 391,703 |
| 2022-12-21 | $18.61 | $19.49 | $18.29 | $18.77 | $18.77 | 295,553 |
| 2022-12-20 | $16.72 | $18.72 | $16.69 | $18.56 | $18.56 | 456,847 |
| 2022-12-19 | $18.06 | $18.49 | $16.45 | $16.76 | $16.76 | 457,821 |
| 2022-12-16 | $18.00 | $18.68 | $17.70 | $18.03 | $18.03 | 2,007,868 |
| 2022-12-15 | $18.51 | $18.61 | $17.79 | $18.24 | $18.24 | 617,388 |
| 2022-12-14 | $18.87 | $19.81 | $18.49 | $18.85 | $18.85 | 724,720 |
| 2022-12-13 | $18.23 | $19.65 | $18.07 | $18.98 | $18.98 | 900,630 |
| 2022-12-12 | $16.92 | $17.80 | $16.48 | $17.69 | $17.69 | 753,989 |
| 2022-12-09 | $17.94 | $18.22 | $16.92 | $16.92 | $16.92 | 428,957 |
| 2022-12-08 | $18.00 | $18.15 | $17.12 | $18.04 | $18.04 | 401,526 |
| 2022-12-07 | $17.33 | $18.25 | $16.82 | $17.83 | $17.83 | 335,341 |
| 2022-12-06 | $17.52 | $17.57 | $17.02 | $17.33 | $17.33 | 358,975 |
| 2022-12-05 | $19.04 | $19.13 | $17.38 | $17.67 | $17.67 | 605,821 |
| 2022-12-02 | $18.36 | $19.20 | $17.59 | $19.10 | $19.10 | 356,906 |
| 2022-12-01 | $18.33 | $18.73 | $17.99 | $18.39 | $18.39 | 591,082 |
| 2022-11-30 | $17.40 | $18.49 | $17.11 | $18.44 | $18.44 | 646,813 |
| 2022-11-29 | $16.78 | $17.50 | $16.54 | $17.27 | $17.27 | 336,234 |
| 2022-11-28 | $16.31 | $16.66 | $16.00 | $16.09 | $16.09 | 296,820 |
| 2022-11-25 | $16.29 | $16.60 | $16.06 | $16.48 | $16.48 | 108,473 |
| 2022-11-23 | $16.49 | $16.78 | $16.21 | $16.43 | $16.43 | 277,056 |
| 2022-11-22 | $16.36 | $16.36 | $15.55 | $16.19 | $16.19 | 277,386 |
| 2022-11-21 | $16.65 | $16.65 | $15.96 | $16.26 | $16.26 | 433,865 |
| 2022-11-18 | $17.86 | $17.86 | $16.50 | $16.78 | $16.78 | 521,986 |
| 2022-11-17 | $17.03 | $18.06 | $16.84 | $17.58 | $17.58 | 567,705 |
| 2022-11-16 | $17.65 | $17.81 | $17.15 | $17.46 | $17.46 | 586,628 |
| 2022-11-15 | $18.89 | $19.30 | $17.57 | $18.00 | $18.00 | 901,779 |
| 2022-11-14 | $18.89 | $19.60 | $18.19 | $18.23 | $18.23 | 1,130,806 |
| 2022-11-11 | $19.17 | $19.51 | $17.71 | $18.55 | $18.55 | 930,584 |
| 2022-11-10 | $19.84 | $21.37 | $18.40 | $19.42 | $19.42 | 1,517,963 |
| 2022-11-09 | $22.36 | $22.49 | $20.88 | $21.09 | $21.09 | 588,885 |
| 2022-11-08 | $23.20 | $23.68 | $22.20 | $22.82 | $22.82 | 506,732 |
| 2022-11-07 | $23.00 | $23.46 | $22.01 | $22.96 | $22.96 | 658,820 |
| 2022-11-04 | $22.23 | $23.84 | $21.53 | $23.38 | $23.38 | 726,954 |
| 2022-11-03 | $21.31 | $22.85 | $20.87 | $22.01 | $22.01 | 948,416 |
| 2022-11-02 | $23.13 | $24.65 | $21.15 | $21.69 | $21.69 | 3,559,878 |
| 2022-11-01 | $17.78 | $18.44 | $17.19 | $18.28 | $18.28 | 577,793 |
| 2022-10-31 | $17.21 | $17.95 | $16.83 | $17.70 | $17.70 | 1,141,818 |
| 2022-10-28 | $16.05 | $17.52 | $15.95 | $17.36 | $17.36 | 454,833 |
| 2022-10-27 | $17.41 | $17.98 | $15.94 | $16.20 | $16.20 | 361,223 |
| 2022-10-26 | $16.65 | $17.99 | $16.43 | $17.03 | $17.03 | 636,499 |
| 2022-10-25 | $14.95 | $16.92 | $14.95 | $16.67 | $16.67 | 403,813 |
| 2022-10-24 | $14.78 | $15.03 | $13.88 | $14.86 | $14.86 | 273,902 |
| 2022-10-21 | $14.17 | $14.76 | $13.83 | $14.71 | $14.71 | 429,642 |
| 2022-10-20 | $14.71 | $15.47 | $14.04 | $14.14 | $14.14 | 322,492 |
| 2022-10-19 | $15.63 | $16.03 | $14.31 | $14.66 | $14.66 | 446,960 |
| 2022-10-18 | $16.62 | $16.82 | $15.60 | $15.93 | $15.93 | 231,297 |
| 2022-10-17 | $14.71 | $16.25 | $14.60 | $16.09 | $16.09 | 398,021 |
| 2022-10-14 | $15.84 | $15.94 | $14.23 | $14.30 | $14.30 | 372,511 |
| 2022-10-13 | $14.81 | $16.07 | $14.33 | $15.60 | $15.60 | 286,529 |
| 2022-10-12 | $15.76 | $15.92 | $15.05 | $15.43 | $15.43 | 331,021 |
| 2022-10-11 | $14.64 | $16.10 | $14.05 | $15.63 | $15.63 | 400,361 |
| 2022-10-10 | $15.42 | $15.46 | $14.61 | $14.65 | $14.65 | 314,045 |
| 2022-10-07 | $15.65 | $15.76 | $15.10 | $15.39 | $15.39 | 676,896 |
| 2022-10-06 | $15.84 | $16.66 | $15.59 | $16.05 | $16.05 | 303,255 |
| 2022-10-05 | $16.33 | $16.52 | $15.41 | $16.12 | $16.12 | 383,187 |
| 2022-10-04 | $15.22 | $16.82 | $15.22 | $16.73 | $16.73 | 472,580 |
| 2022-10-03 | $15.03 | $15.43 | $14.46 | $14.90 | $14.90 | 338,337 |
| 2022-09-30 | $14.02 | $15.58 | $13.97 | $14.82 | $14.82 | 358,593 |
| 2022-09-29 | $14.79 | $14.84 | $13.73 | $13.98 | $13.98 | 468,997 |
| 2022-09-28 | $14.46 | $15.26 | $13.87 | $15.07 | $15.07 | 564,371 |
| 2022-09-27 | $13.54 | $14.36 | $13.54 | $14.16 | $14.16 | 468,301 |
| 2022-09-26 | $13.42 | $14.56 | $13.02 | $13.05 | $13.05 | 404,012 |
| 2022-09-23 | $13.78 | $14.18 | $13.10 | $13.62 | $13.62 | 540,977 |
| 2022-09-22 | $14.26 | $14.33 | $13.63 | $14.02 | $14.02 | 403,798 |
| 2022-09-21 | $15.14 | $15.36 | $14.33 | $14.42 | $14.42 | 405,987 |
| 2022-09-20 | $14.99 | $15.56 | $14.61 | $15.00 | $15.00 | 257,603 |
| 2022-09-19 | $15.24 | $15.48 | $14.28 | $15.34 | $15.34 | 438,317 |
| 2022-09-16 | $15.87 | $15.87 | $14.69 | $15.57 | $15.57 | 762,119 |
| 2022-09-15 | $15.77 | $16.68 | $15.59 | $16.38 | $16.38 | 372,871 |
| 2022-09-14 | $15.81 | $16.28 | $15.17 | $15.87 | $15.87 | 469,073 |
| 2022-09-13 | $15.66 | $16.28 | $15.29 | $15.62 | $15.62 | 934,730 |
| 2022-09-12 | $15.42 | $16.48 | $15.35 | $16.45 | $16.45 | 384,568 |
| 2022-09-09 | $15.17 | $15.71 | $14.83 | $15.43 | $15.43 | 360,192 |
| 2022-09-08 | $14.40 | $15.37 | $14.32 | $15.12 | $15.12 | 307,784 |
| 2022-09-07 | $13.66 | $14.76 | $13.57 | $14.75 | $14.75 | 399,883 |
| 2022-09-06 | $14.32 | $14.45 | $13.72 | $13.75 | $13.75 | 376,221 |
| 2022-09-02 | $15.59 | $15.59 | $14.10 | $14.32 | $14.32 | 428,989 |
| 2022-09-01 | $14.37 | $15.47 | $13.56 | $15.43 | $15.43 | 579,383 |
| 2022-08-31 | $14.43 | $14.55 | $13.84 | $14.04 | $14.04 | 350,283 |
| 2022-08-30 | $14.79 | $14.93 | $13.74 | $14.08 | $14.08 | 404,394 |
| 2022-08-29 | $14.71 | $15.57 | $14.52 | $14.66 | $14.66 | 316,943 |
| 2022-08-26 | $16.61 | $16.83 | $14.94 | $15.01 | $15.01 | 422,594 |
| 2022-08-25 | $16.71 | $17.00 | $15.96 | $16.58 | $16.58 | 219,807 |
| 2022-08-24 | $16.21 | $16.82 | $15.92 | $16.54 | $16.54 | 356,380 |
| 2022-08-23 | $15.76 | $16.39 | $15.56 | $16.18 | $16.18 | 396,576 |
| 2022-08-22 | $16.25 | $16.81 | $15.52 | $15.66 | $15.66 | 408,734 |
| 2022-08-19 | $17.27 | $17.85 | $16.46 | $16.58 | $16.58 | 420,688 |
| 2022-08-18 | $19.45 | $19.50 | $17.25 | $17.78 | $17.78 | 450,108 |
| 2022-08-17 | $19.95 | $20.45 | $19.17 | $19.45 | $19.45 | 454,426 |
| 2022-08-16 | $21.66 | $21.66 | $20.24 | $20.44 | $20.44 | 413,019 |
| 2022-08-15 | $19.27 | $21.96 | $19.04 | $21.67 | $21.67 | 523,776 |
| 2022-08-12 | $17.36 | $20.18 | $17.36 | $19.18 | $19.18 | 768,425 |
| 2022-08-11 | $17.52 | $18.23 | $17.00 | $17.03 | $17.03 | 640,083 |
| 2022-08-10 | $17.26 | $18.10 | $17.02 | $17.48 | $17.48 | 679,278 |
| 2022-08-09 | $20.24 | $20.40 | $17.80 | $18.23 | $18.23 | 572,442 |
| 2022-08-08 | $22.13 | $23.00 | $20.66 | $21.02 | $21.02 | 504,872 |
| 2022-08-05 | $20.04 | $22.13 | $19.17 | $22.13 | $22.13 | 525,167 |
| 2022-08-04 | $19.31 | $20.64 | $19.28 | $20.64 | $20.64 | 496,439 |
| 2022-08-03 | $17.97 | $20.00 | $17.95 | $19.28 | $19.28 | 459,872 |
| 2022-08-02 | $17.04 | $17.79 | $16.49 | $17.36 | $17.36 | 338,322 |
| 2022-08-01 | $17.17 | $18.40 | $16.64 | $17.47 | $17.47 | 385,100 |
| 2022-07-29 | $17.04 | $17.62 | $16.55 | $17.55 | $17.55 | 282,660 |
| 2022-07-28 | $17.12 | $17.28 | $16.09 | $17.08 | $17.08 | 256,779 |
| 2022-07-27 | $16.84 | $17.60 | $16.07 | $17.03 | $17.03 | 325,600 |
| 2022-07-26 | $16.72 | $17.08 | $15.88 | $16.41 | $16.41 | 259,127 |
| 2022-07-25 | $17.00 | $17.00 | $16.10 | $16.78 | $16.78 | 469,292 |
| 2022-07-22 | $18.77 | $18.88 | $16.88 | $16.91 | $16.91 | 380,805 |
| 2022-07-21 | $18.98 | $19.54 | $18.33 | $18.52 | $18.52 | 347,034 |
| 2022-07-20 | $17.57 | $19.24 | $17.57 | $19.07 | $19.07 | 559,762 |
| 2022-07-19 | $16.46 | $17.60 | $15.55 | $17.54 | $17.54 | 467,326 |
| 2022-07-18 | $17.38 | $17.99 | $15.69 | $15.86 | $15.86 | 425,115 |
| 2022-07-15 | $17.90 | $17.90 | $16.27 | $16.75 | $16.75 | 338,473 |
| 2022-07-14 | $18.60 | $18.60 | $17.21 | $17.25 | $17.25 | 349,520 |
| 2022-07-13 | $17.56 | $19.24 | $17.56 | $18.86 | $18.86 | 352,251 |
| 2022-07-12 | $18.24 | $18.38 | $16.85 | $18.30 | $18.30 | 421,000 |
| 2022-07-11 | $18.85 | $19.06 | $17.86 | $18.05 | $18.05 | 451,949 |
| 2022-07-08 | $18.52 | $19.44 | $18.30 | $19.06 | $19.06 | 397,850 |
| 2022-07-07 | $18.37 | $19.50 | $18.30 | $18.95 | $18.95 | 518,721 |
| 2022-07-06 | $18.74 | $19.59 | $18.02 | $18.30 | $18.30 | 538,002 |
| 2022-07-05 | $15.64 | $18.90 | $15.25 | $18.90 | $18.90 | 715,529 |
| 2022-07-01 | $15.70 | $16.56 | $15.23 | $16.16 | $16.16 | 683,451 |
| 2022-06-30 | $14.92 | $16.00 | $14.65 | $15.74 | $15.74 | 373,257 |
| 2022-06-29 | $14.98 | $15.68 | $14.55 | $15.40 | $15.40 | 349,799 |
| 2022-06-28 | $16.28 | $16.37 | $14.81 | $15.07 | $15.07 | 400,673 |
| 2022-06-27 | $15.89 | $16.44 | $15.25 | $16.17 | $16.17 | 454,569 |
| 2022-06-24 | $16.43 | $16.58 | $15.03 | $16.14 | $16.14 | 1,814,509 |
| 2022-06-23 | $15.66 | $16.18 | $14.95 | $16.02 | $16.02 | 889,431 |
| 2022-06-22 | $14.01 | $16.11 | $13.88 | $15.43 | $15.43 | 791,059 |
| 2022-06-21 | $13.88 | $15.64 | $13.88 | $14.56 | $14.56 | 1,914,971 |
| 2022-06-17 | $12.53 | $14.19 | $12.53 | $13.47 | $13.47 | 2,500,510 |
| 2022-06-16 | $12.51 | $12.79 | $11.70 | $12.26 | $12.26 | 616,606 |
| 2022-06-15 | $13.12 | $13.49 | $12.30 | $13.31 | $13.31 | 864,590 |
| 2022-06-14 | $13.30 | $14.00 | $12.35 | $12.90 | $12.90 | 693,571 |
| 2022-06-13 | $14.14 | $14.32 | $12.50 | $13.19 | $13.19 | 1,267,556 |
| 2022-06-10 | $16.56 | $16.79 | $14.69 | $15.07 | $15.07 | 597,051 |
| 2022-06-09 | $19.20 | $19.20 | $17.03 | $17.13 | $17.13 | 479,593 |
| 2022-06-08 | $19.52 | $20.27 | $19.25 | $19.47 | $19.47 | 414,583 |
| 2022-06-07 | $18.15 | $19.64 | $18.15 | $19.54 | $19.54 | 609,533 |
| 2022-06-06 | $20.49 | $20.62 | $17.64 | $18.51 | $18.51 | 516,615 |
| 2022-06-03 | $18.44 | $20.00 | $18.30 | $19.98 | $19.98 | 678,783 |
| 2022-06-02 | $18.30 | $19.18 | $18.12 | $18.80 | $18.80 | 582,230 |
| 2022-06-01 | $20.02 | $20.68 | $18.00 | $18.39 | $18.39 | 517,949 |
| 2022-05-31 | $21.15 | $21.15 | $19.12 | $19.88 | $19.88 | 900,232 |
| 2022-05-27 | $16.91 | $20.89 | $16.40 | $20.88 | $20.88 | 1,036,737 |
| 2022-05-26 | $17.23 | $17.65 | $16.53 | $16.61 | $16.61 | 409,284 |
| 2022-05-25 | $16.53 | $17.28 | $15.72 | $17.13 | $17.13 | 706,037 |
| 2022-05-24 | $17.40 | $17.76 | $16.38 | $16.63 | $16.63 | 608,969 |
| 2022-05-23 | $17.66 | $18.74 | $17.42 | $18.07 | $18.07 | 403,478 |
| 2022-05-20 | $18.15 | $18.44 | $16.19 | $17.90 | $17.90 | 453,911 |
| 2022-05-19 | $16.64 | $18.13 | $16.58 | $17.77 | $17.77 | 488,044 |
| 2022-05-18 | $17.33 | $17.95 | $16.09 | $16.57 | $16.57 | 538,206 |
| 2022-05-17 | $17.53 | $18.29 | $16.60 | $18.29 | $18.29 | 646,022 |
| 2022-05-16 | $16.86 | $17.94 | $16.31 | $16.84 | $16.84 | 489,806 |
| 2022-05-13 | $15.50 | $17.31 | $15.09 | $16.98 | $16.98 | 868,378 |
| 2022-05-12 | $12.58 | $14.78 | $12.12 | $14.71 | $14.71 | 1,041,114 |
| 2022-05-11 | $16.34 | $16.87 | $12.87 | $13.04 | $13.04 | 1,257,441 |
| 2022-05-10 | $16.60 | $17.81 | $15.71 | $16.58 | $16.58 | 962,222 |
| 2022-05-09 | $18.18 | $18.61 | $16.35 | $16.61 | $16.61 | 771,965 |
| 2022-05-06 | $19.93 | $19.93 | $18.25 | $18.72 | $18.72 | 588,933 |
| 2022-05-05 | $22.07 | $22.32 | $19.56 | $20.20 | $20.20 | 607,975 |
| 2022-05-04 | $21.53 | $22.78 | $19.90 | $22.59 | $22.59 | 450,539 |
| 2022-05-03 | $20.96 | $22.04 | $20.72 | $21.51 | $21.51 | 298,139 |
| 2022-05-02 | $19.40 | $21.22 | $19.14 | $21.19 | $21.19 | 523,879 |
| 2022-04-29 | $20.07 | $21.35 | $19.30 | $19.38 | $19.38 | 508,333 |
| 2022-04-28 | $19.53 | $20.19 | $18.01 | $20.04 | $20.04 | 553,332 |
| 2022-04-27 | $19.74 | $20.04 | $18.77 | $19.02 | $19.02 | 564,111 |
| 2022-04-26 | $21.82 | $22.28 | $19.44 | $19.49 | $19.49 | 486,880 |
| 2022-04-25 | $21.00 | $22.10 | $20.78 | $22.09 | $22.09 | 705,090 |
| 2022-04-22 | $22.31 | $22.83 | $20.96 | $21.26 | $21.26 | 525,116 |
| 2022-04-21 | $22.98 | $23.39 | $21.97 | $22.59 | $22.59 | 1,045,474 |
| 2022-04-20 | $20.15 | $25.80 | $18.32 | $24.47 | $24.47 | 6,130,650 |
| 2022-04-19 | $25.22 | $26.19 | $24.14 | $25.26 | $25.26 | 340,795 |
| 2022-04-18 | $26.44 | $26.50 | $24.60 | $25.24 | $25.24 | 352,771 |
| 2022-04-14 | $29.26 | $29.26 | $26.45 | $26.51 | $26.51 | 366,700 |
| 2022-04-13 | $26.89 | $29.92 | $26.89 | $29.67 | $29.67 | 408,134 |
| 2022-04-12 | $26.43 | $27.98 | $26.18 | $26.82 | $26.82 | 318,610 |
| 2022-04-11 | $26.26 | $27.13 | $25.86 | $25.92 | $25.92 | 415,839 |
| 2022-04-08 | $27.37 | $27.91 | $26.71 | $26.97 | $26.97 | 317,607 |
| 2022-04-07 | $29.58 | $30.36 | $27.08 | $27.47 | $27.47 | 407,424 |
| 2022-04-06 | $28.78 | $30.23 | $27.75 | $29.91 | $29.91 | 578,753 |
| 2022-04-05 | $30.85 | $31.41 | $28.77 | $29.24 | $29.24 | 468,450 |
| 2022-04-04 | $29.21 | $31.18 | $28.83 | $31.17 | $31.17 | 491,422 |
| 2022-04-01 | $27.16 | $29.45 | $27.16 | $28.91 | $28.91 | 417,592 |
| 2022-03-31 | $27.76 | $28.57 | $26.77 | $26.96 | $26.96 | 378,980 |
| 2022-03-30 | $28.90 | $29.48 | $27.42 | $27.54 | $27.54 | 310,620 |
| 2022-03-29 | $27.54 | $29.40 | $27.40 | $29.05 | $29.05 | 566,170 |
| 2022-03-28 | $27.20 | $28.22 | $26.58 | $27.11 | $27.11 | 346,101 |
| 2022-03-25 | $28.08 | $28.08 | $26.91 | $27.18 | $27.18 | 313,207 |
| 2022-03-24 | $27.98 | $28.73 | $27.06 | $28.08 | $28.08 | 405,173 |
| 2022-03-23 | $27.34 | $28.50 | $26.90 | $27.38 | $27.38 | 414,259 |
| 2022-03-22 | $24.38 | $27.92 | $24.12 | $27.88 | $27.88 | 581,358 |
| 2022-03-21 | $25.59 | $25.98 | $24.07 | $24.47 | $24.47 | 575,053 |
| 2022-03-18 | $23.58 | $26.41 | $23.54 | $25.57 | $25.57 | 2,605,184 |
| 2022-03-17 | $20.68 | $23.88 | $20.37 | $23.86 | $23.86 | 647,300 |
| 2022-03-16 | $19.12 | $20.92 | $18.77 | $20.89 | $20.89 | 731,076 |
| 2022-03-15 | $17.80 | $18.81 | $17.55 | $18.56 | $18.56 | 415,467 |
| 2022-03-14 | $18.35 | $19.74 | $17.43 | $17.64 | $17.64 | 614,372 |
| 2022-03-11 | $19.76 | $19.95 | $18.40 | $18.40 | $18.40 | 376,286 |
| 2022-03-10 | $19.25 | $19.80 | $18.83 | $19.55 | $19.55 | 354,637 |
| 2022-03-09 | $17.97 | $20.00 | $17.67 | $19.90 | $19.90 | 599,472 |
| 2022-03-08 | $17.82 | $18.77 | $16.93 | $18.12 | $18.12 | 454,383 |
| 2022-03-07 | $18.84 | $19.56 | $17.88 | $17.88 | $17.88 | 477,063 |
| 2022-03-04 | $19.81 | $21.04 | $18.55 | $18.85 | $18.85 | 487,132 |
| 2022-03-03 | $22.31 | $22.34 | $19.80 | $20.35 | $20.35 | 533,250 |
| 2022-03-02 | $22.29 | $22.64 | $21.65 | $22.01 | $22.01 | 358,148 |
| 2022-03-01 | $23.00 | $23.52 | $21.54 | $22.08 | $22.08 | 636,036 |
| 2022-02-28 | $23.42 | $24.16 | $22.76 | $23.97 | $23.97 | 482,247 |
| 2022-02-25 | $23.34 | $23.74 | $22.13 | $23.64 | $23.64 | 299,838 |
| 2022-02-24 | $20.46 | $23.41 | $19.68 | $23.20 | $23.20 | 646,186 |
| 2022-02-23 | $22.77 | $22.77 | $21.46 | $21.49 | $21.49 | 352,790 |
| 2022-02-22 | $21.98 | $23.37 | $21.54 | $22.48 | $22.48 | 473,204 |
| 2022-02-18 | $22.84 | $22.90 | $21.91 | $22.53 | $22.53 | 447,078 |
| 2022-02-17 | $24.09 | $24.10 | $22.49 | $22.69 | $22.69 | 357,637 |
| 2022-02-16 | $24.21 | $24.69 | $23.59 | $24.47 | $24.47 | 303,466 |
| 2022-02-15 | $23.79 | $24.96 | $23.55 | $24.85 | $24.85 | 352,307 |
| 2022-02-14 | $24.70 | $24.78 | $23.07 | $23.25 | $23.25 | 404,746 |
| 2022-02-11 | $25.35 | $26.50 | $24.67 | $24.99 | $24.99 | 329,255 |
| 2022-02-10 | $26.12 | $28.10 | $24.73 | $25.30 | $25.30 | 574,336 |
| 2022-02-09 | $25.65 | $27.41 | $25.65 | $27.31 | $27.31 | 383,384 |
| 2022-02-08 | $24.68 | $25.33 | $23.54 | $25.08 | $25.08 | 396,706 |
| 2022-02-07 | $24.26 | $25.83 | $24.17 | $24.86 | $24.86 | 382,855 |
| 2022-02-04 | $23.43 | $24.64 | $22.72 | $24.27 | $24.27 | 447,281 |
| 2022-02-03 | $24.20 | $25.04 | $23.38 | $23.45 | $23.45 | 452,600 |
| 2022-02-02 | $26.43 | $26.60 | $24.42 | $24.79 | $24.79 | 480,865 |
| 2022-02-01 | $26.64 | $27.30 | $25.19 | $26.56 | $26.56 | 573,790 |
| 2022-01-31 | $23.47 | $26.14 | $23.02 | $26.13 | $26.13 | 725,724 |
| 2022-01-28 | $22.07 | $22.32 | $20.54 | $22.30 | $22.30 | 543,512 |
| 2022-01-27 | $24.26 | $24.26 | $21.10 | $21.48 | $21.48 | 522,860 |
| 2022-01-26 | $25.23 | $26.72 | $23.30 | $23.48 | $23.48 | 660,350 |
| 2022-01-25 | $24.96 | $25.99 | $24.00 | $25.32 | $25.32 | 746,835 |
| 2022-01-24 | $24.39 | $25.15 | $21.02 | $24.90 | $24.90 | 1,086,905 |
| 2022-01-21 | $24.99 | $26.25 | $24.57 | $24.59 | $24.59 | 567,983 |
| 2022-01-20 | $27.47 | $28.23 | $25.23 | $25.31 | $25.31 | 642,878 |
| 2022-01-19 | $27.26 | $28.88 | $26.24 | $26.66 | $26.66 | 704,898 |
| 2022-01-18 | $32.33 | $32.33 | $27.04 | $27.21 | $27.21 | 813,226 |
| 2022-01-14 | $31.00 | $33.82 | $30.51 | $33.48 | $33.48 | 475,195 |
| 2022-01-13 | $32.21 | $32.48 | $30.96 | $31.21 | $31.21 | 398,732 |
| 2022-01-12 | $33.39 | $33.79 | $32.02 | $32.07 | $32.07 | 345,075 |
| 2022-01-11 | $33.89 | $34.51 | $33.00 | $33.51 | $33.51 | 229,141 |
| 2022-01-10 | $33.71 | $34.39 | $32.45 | $34.21 | $34.21 | 530,187 |
| 2022-01-07 | $35.09 | $36.32 | $33.91 | $34.15 | $34.15 | 285,662 |
| 2022-01-06 | $34.78 | $35.43 | $32.62 | $34.86 | $34.86 | 428,067 |
| 2022-01-05 | $38.50 | $39.01 | $34.56 | $34.78 | $34.78 | 494,460 |
| 2022-01-04 | $39.39 | $40.00 | $38.07 | $38.46 | $38.46 | 394,910 |
| 2022-01-03 | $37.09 | $39.57 | $36.49 | $39.57 | $39.57 | 349,048 |
| 2021-12-31 | $38.87 | $39.82 | $36.75 | $37.01 | $37.01 | 404,902 |
| 2021-12-30 | $38.54 | $40.50 | $38.38 | $38.88 | $38.88 | 331,716 |
| 2021-12-29 | $38.90 | $39.47 | $38.02 | $38.82 | $38.82 | 373,590 |
| 2021-12-28 | $39.76 | $41.06 | $39.00 | $39.10 | $39.10 | 443,486 |
| 2021-12-27 | $39.66 | $40.50 | $38.66 | $40.08 | $40.08 | 495,458 |
| 2021-12-23 | $42.45 | $42.84 | $39.70 | $39.94 | $39.94 | 930,489 |
| 2021-12-22 | $47.19 | $47.59 | $42.49 | $42.65 | $42.65 | 513,948 |
| 2021-12-21 | $47.50 | $48.12 | $45.22 | $47.19 | $47.19 | 666,766 |
| 2021-12-20 | $46.71 | $48.75 | $45.35 | $47.56 | $47.56 | 881,731 |
| 2021-12-17 | $41.91 | $47.61 | $41.00 | $47.04 | $47.04 | 2,484,044 |
| 2021-12-16 | $38.00 | $44.68 | $38.00 | $43.00 | $43.00 | 2,834,654 |
| 2021-12-15 | $34.28 | $35.86 | $33.21 | $35.52 | $35.52 | 459,180 |
| 2021-12-14 | $34.91 | $35.56 | $33.37 | $34.20 | $34.20 | 382,297 |
| 2021-12-13 | $34.59 | $36.36 | $33.96 | $35.13 | $35.13 | 428,511 |
| 2021-12-10 | $37.14 | $37.15 | $34.41 | $34.57 | $34.57 | 459,614 |
| 2021-12-09 | $38.92 | $39.87 | $36.34 | $36.35 | $36.35 | 512,385 |
| 2021-12-08 | $37.96 | $40.00 | $36.57 | $39.33 | $39.33 | 437,238 |
| 2021-12-07 | $35.30 | $39.93 | $35.30 | $38.54 | $38.54 | 756,928 |
| 2021-12-06 | $36.38 | $36.40 | $33.61 | $34.60 | $34.60 | 679,188 |
| 2021-12-03 | $38.29 | $38.63 | $36.43 | $37.01 | $37.01 | 628,713 |
| 2021-12-02 | $37.05 | $39.80 | $36.32 | $37.72 | $37.72 | 597,173 |
| 2021-12-01 | $39.01 | $39.55 | $37.40 | $37.47 | $37.47 | 615,896 |
| 2021-11-30 | $37.21 | $40.35 | $37.00 | $39.75 | $39.75 | 655,959 |
| 2021-11-29 | $41.56 | $42.17 | $37.51 | $37.75 | $37.75 | 861,804 |
| 2021-11-26 | $37.07 | $40.30 | $37.07 | $39.89 | $39.89 | 555,769 |
| 2021-11-24 | $35.05 | $36.45 | $34.30 | $36.01 | $36.01 | 439,227 |
| 2021-11-23 | $35.54 | $35.96 | $33.84 | $35.40 | $35.40 | 564,438 |
| 2021-11-22 | $36.24 | $36.74 | $35.15 | $35.69 | $35.69 | 498,646 |
| 2021-11-19 | $37.45 | $38.50 | $36.01 | $36.45 | $36.45 | 798,625 |
| 2021-11-18 | $37.13 | $38.50 | $36.50 | $37.79 | $37.79 | 534,017 |
| 2021-11-17 | $37.14 | $37.60 | $35.95 | $36.65 | $36.65 | 354,343 |
| 2021-11-16 | $35.55 | $37.55 | $35.34 | $37.36 | $37.36 | 414,253 |
| 2021-11-15 | $37.93 | $38.00 | $35.51 | $35.53 | $35.53 | 918,736 |
| 2021-11-12 | $37.57 | $37.94 | $36.14 | $37.58 | $37.58 | 335,283 |
| 2021-11-11 | $35.11 | $37.71 | $35.07 | $37.43 | $37.43 | 729,609 |
| 2021-11-10 | $36.41 | $38.00 | $34.59 | $34.87 | $34.87 | 816,719 |
| 2021-11-09 | $36.75 | $37.56 | $33.84 | $36.23 | $36.23 | 1,116,288 |
| 2021-11-08 | $38.02 | $38.84 | $36.50 | $38.65 | $38.65 | 1,051,707 |
| 2021-11-05 | $43.51 | $44.05 | $35.41 | $37.40 | $37.40 | 1,172,018 |
| 2021-11-04 | $45.22 | $46.31 | $44.04 | $44.73 | $44.73 | 278,804 |
| 2021-11-03 | $46.82 | $47.72 | $45.07 | $45.58 | $45.58 | 383,145 |
| 2021-11-02 | $47.30 | $47.55 | $45.57 | $46.60 | $46.60 | 252,970 |
| 2021-11-01 | $44.90 | $47.27 | $43.05 | $47.13 | $47.13 | 560,055 |
| 2021-10-29 | $47.36 | $47.52 | $44.73 | $44.95 | $44.95 | 283,874 |
| 2021-10-28 | $45.78 | $47.39 | $45.51 | $47.39 | $47.39 | 285,828 |
| 2021-10-27 | $45.32 | $46.23 | $44.31 | $45.53 | $45.53 | 297,465 |
| 2021-10-26 | $45.99 | $46.08 | $44.02 | $45.12 | $45.12 | 289,687 |
| 2021-10-25 | $44.13 | $45.37 | $43.47 | $45.17 | $45.17 | 578,037 |
| 2021-10-22 | $44.02 | $44.76 | $42.23 | $44.51 | $44.51 | 502,258 |
| 2021-10-21 | $43.71 | $45.05 | $43.45 | $44.57 | $44.57 | 240,942 |
| 2021-10-20 | $45.21 | $45.41 | $43.30 | $43.81 | $43.81 | 345,349 |
| 2021-10-19 | $45.89 | $47.18 | $44.40 | $45.17 | $45.17 | 349,843 |
| 2021-10-18 | $45.21 | $46.12 | $44.72 | $45.69 | $45.69 | 258,905 |
| 2021-10-15 | $47.51 | $47.51 | $45.22 | $45.56 | $45.56 | 280,259 |
| 2021-10-14 | $46.09 | $47.69 | $45.35 | $46.98 | $46.98 | 420,631 |
| 2021-10-13 | $44.52 | $46.25 | $43.51 | $45.21 | $45.21 | 388,628 |
| 2021-10-12 | $45.08 | $45.80 | $43.59 | $44.25 | $44.25 | 609,417 |
| 2021-10-11 | $41.91 | $43.62 | $41.27 | $42.98 | $42.98 | 172,688 |
| 2021-10-08 | $43.15 | $43.46 | $41.91 | $42.32 | $42.32 | 211,120 |
| 2021-10-07 | $42.66 | $45.25 | $41.55 | $43.15 | $43.15 | 270,500 |
| 2021-10-06 | $42.65 | $46.41 | $42.18 | $42.50 | $42.50 | 801,999 |
| 2021-10-05 | $41.09 | $42.05 | $40.51 | $41.35 | $41.35 | 471,333 |
| 2021-10-04 | $42.90 | $43.00 | $40.64 | $41.01 | $41.01 | 584,857 |
| 2021-10-01 | $47.23 | $47.96 | $42.75 | $44.42 | $44.42 | 598,253 |
| 2021-09-30 | $47.34 | $49.23 | $47.03 | $47.78 | $47.78 | 322,311 |
| 2021-09-29 | $48.69 | $49.96 | $46.44 | $46.75 | $46.75 | 423,342 |
| 2021-09-28 | $49.80 | $49.80 | $47.00 | $47.91 | $47.91 | 353,091 |
| 2021-09-27 | $50.90 | $51.58 | $49.22 | $50.13 | $50.13 | 455,818 |
| 2021-09-24 | $53.55 | $53.68 | $50.49 | $50.71 | $50.71 | 457,755 |
| 2021-09-23 | $52.72 | $54.70 | $52.48 | $54.55 | $54.55 | 329,913 |
| 2021-09-22 | $52.75 | $53.86 | $52.00 | $52.58 | $52.58 | 287,566 |
| 2021-09-21 | $50.91 | $52.54 | $50.07 | $51.81 | $51.81 | 299,403 |
| 2021-09-20 | $52.00 | $53.80 | $49.80 | $50.59 | $50.59 | 434,826 |
| 2021-09-17 | $54.00 | $55.46 | $52.63 | $54.45 | $54.45 | 913,172 |
| 2021-09-16 | $52.53 | $53.96 | $51.40 | $53.78 | $53.78 | 287,428 |
| 2021-09-15 | $52.01 | $53.64 | $51.25 | $52.29 | $52.29 | 407,932 |
| 2021-09-14 | $54.89 | $55.34 | $52.00 | $52.43 | $52.43 | 438,853 |
| 2021-09-13 | $53.78 | $55.63 | $51.76 | $54.34 | $54.34 | 483,916 |
| 2021-09-10 | $55.79 | $56.49 | $52.52 | $53.26 | $53.26 | 515,979 |
| 2021-09-09 | $55.54 | $58.09 | $55.03 | $55.79 | $55.79 | 559,185 |
| 2021-09-08 | $55.99 | $56.75 | $54.08 | $55.61 | $55.61 | 346,313 |
| 2021-09-07 | $54.50 | $57.67 | $54.50 | $56.50 | $56.50 | 484,346 |
| 2021-09-03 | $56.50 | $56.62 | $53.30 | $54.28 | $54.28 | 472,482 |
| 2021-09-02 | $57.18 | $58.45 | $56.50 | $57.22 | $57.22 | 452,526 |
| 2021-09-01 | $54.61 | $58.32 | $53.61 | $56.40 | $56.40 | 540,933 |
| 2021-08-31 | $53.13 | $56.65 | $52.01 | $54.81 | $54.81 | 540,722 |
| 2021-08-30 | $57.23 | $57.40 | $53.19 | $53.67 | $53.67 | 677,173 |
| 2021-08-27 | $55.30 | $57.83 | $53.97 | $56.69 | $56.69 | 598,218 |
| 2021-08-26 | $52.03 | $56.59 | $51.86 | $54.73 | $54.73 | 726,620 |
| 2021-08-25 | $51.27 | $54.98 | $50.28 | $53.27 | $53.27 | 572,898 |
| 2021-08-24 | $50.58 | $51.48 | $48.77 | $51.24 | $51.24 | 427,214 |
| 2021-08-23 | $48.63 | $51.90 | $48.16 | $50.64 | $50.64 | 701,871 |
| 2021-08-20 | $45.44 | $47.95 | $45.10 | $47.90 | $47.90 | 423,976 |
| 2021-08-19 | $47.20 | $48.00 | $45.80 | $45.93 | $45.93 | 426,475 |
| 2021-08-18 | $49.25 | $50.90 | $47.46 | $47.57 | $47.57 | 429,012 |
| 2021-08-17 | $46.08 | $49.66 | $45.67 | $49.61 | $49.61 | 810,551 |
| 2021-08-16 | $47.51 | $51.14 | $45.76 | $46.81 | $46.81 | 867,787 |
| 2021-08-13 | $49.75 | $51.50 | $47.88 | $48.02 | $48.02 | 834,014 |
| 2021-08-12 | $45.53 | $53.00 | $45.53 | $49.94 | $49.94 | 1,252,988 |
| 2021-08-11 | $46.37 | $49.97 | $44.73 | $46.78 | $46.78 | 1,665,406 |
| 2021-08-10 | $58.62 | $65.00 | $49.78 | $50.58 | $50.58 | 6,606,839 |
| 2021-08-09 | $49.50 | $50.01 | $47.75 | $48.24 | $48.24 | 1,806,707 |
| 2021-08-06 | $52.29 | $52.96 | $48.40 | $49.30 | $49.30 | 1,046,369 |
| 2021-08-05 | $46.44 | $54.19 | $45.80 | $53.93 | $53.93 | 2,263,740 |
| 2021-08-04 | $53.50 | $53.98 | $42.16 | $44.76 | $44.76 | 3,869,749 |
| 2021-08-03 | $39.44 | $59.79 | $38.90 | $58.25 | $58.25 | 9,909,677 |
| 2021-08-02 | $32.96 | $36.23 | $32.80 | $34.66 | $34.66 | 1,011,457 |
| 2021-07-30 | $30.80 | $32.18 | $30.76 | $31.31 | $31.31 | 188,937 |
| 2021-07-29 | $33.04 | $33.40 | $30.97 | $31.00 | $31.00 | 238,153 |
| 2021-07-28 | $31.03 | $33.18 | $31.03 | $33.06 | $33.06 | 221,432 |
| 2021-07-27 | $30.85 | $31.75 | $28.82 | $31.09 | $31.09 | 308,773 |
| 2021-07-26 | $31.14 | $32.43 | $30.84 | $31.14 | $31.14 | 294,115 |
| 2021-07-23 | $31.36 | $31.59 | $30.53 | $31.22 | $31.22 | 215,416 |
| 2021-07-22 | $33.15 | $33.38 | $31.32 | $31.49 | $31.49 | 275,207 |
| 2021-07-21 | $32.37 | $33.60 | $31.32 | $32.95 | $32.95 | 363,050 |
| 2021-07-20 | $31.10 | $32.70 | $30.30 | $32.24 | $32.24 | 398,313 |
| 2021-07-19 | $28.14 | $31.43 | $27.61 | $31.13 | $31.13 | 710,697 |
| 2021-07-16 | $28.15 | $29.08 | $27.71 | $28.03 | $28.03 | 387,761 |
| 2021-07-15 | $27.80 | $28.32 | $26.92 | $28.02 | $28.02 | 435,205 |
| 2021-07-14 | $29.07 | $29.34 | $27.86 | $27.88 | $27.88 | 472,242 |
| 2021-07-13 | $30.50 | $30.71 | $28.87 | $28.87 | $28.87 | 499,952 |
| 2021-07-12 | $32.09 | $32.38 | $30.39 | $30.47 | $30.47 | 403,687 |
| 2021-07-09 | $32.37 | $32.37 | $31.49 | $32.09 | $32.09 | 286,629 |
| 2021-07-08 | $31.59 | $32.59 | $31.03 | $32.02 | $32.02 | 414,157 |
| 2021-07-07 | $34.59 | $34.59 | $31.98 | $32.49 | $32.49 | 339,185 |
| 2021-07-06 | $34.40 | $34.97 | $32.67 | $34.21 | $34.21 | 442,506 |
| 2021-07-02 | $36.67 | $36.67 | $34.31 | $34.73 | $34.73 | 590,729 |
| 2021-07-01 | $34.16 | $36.25 | $33.79 | $35.94 | $35.94 | 806,808 |
| 2021-06-30 | $34.69 | $34.85 | $33.59 | $33.84 | $33.84 | 322,996 |
| 2021-06-29 | $35.44 | $35.86 | $34.25 | $34.56 | $34.56 | 542,174 |
| 2021-06-28 | $35.44 | $37.17 | $35.11 | $35.33 | $35.33 | 747,654 |
| 2021-06-25 | $33.85 | $34.75 | $33.73 | $34.74 | $34.74 | 1,149,791 |
| 2021-06-24 | $34.45 | $35.20 | $33.59 | $34.32 | $34.32 | 418,159 |
| 2021-06-23 | $33.23 | $34.46 | $33.06 | $34.03 | $34.03 | 420,362 |
| 2021-06-22 | $32.72 | $33.20 | $32.15 | $33.02 | $33.02 | 422,733 |
| 2021-06-21 | $33.04 | $33.54 | $31.50 | $32.80 | $32.80 | 826,033 |
| 2021-06-18 | $33.50 | $35.13 | $32.53 | $35.09 | $35.09 | 1,089,152 |
| 2021-06-17 | $32.87 | $34.65 | $32.77 | $33.89 | $33.89 | 348,904 |
| 2021-06-16 | $33.22 | $34.17 | $31.88 | $32.85 | $32.85 | 448,663 |
| 2021-06-15 | $35.80 | $36.05 | $33.00 | $33.52 | $33.52 | 548,220 |
| 2021-06-14 | $34.73 | $37.00 | $34.73 | $35.91 | $35.91 | 683,502 |
| 2021-06-11 | $34.27 | $34.50 | $33.76 | $34.39 | $34.39 | 305,902 |
| 2021-06-10 | $34.15 | $34.55 | $33.03 | $33.96 | $33.96 | 383,008 |
| 2021-06-09 | $33.12 | $34.26 | $32.95 | $34.10 | $34.10 | 412,646 |
| 2021-06-08 | $33.36 | $33.98 | $31.50 | $32.51 | $32.51 | 398,754 |
| 2021-06-07 | $30.95 | $33.82 | $30.75 | $32.95 | $32.95 | 716,766 |
| 2021-06-04 | $30.48 | $30.95 | $29.58 | $30.74 | $30.74 | 302,165 |
| 2021-06-03 | $30.70 | $31.44 | $29.69 | $30.69 | $30.69 | 439,521 |
| 2021-06-02 | $30.22 | $31.17 | $29.38 | $31.13 | $31.13 | 386,658 |
| 2021-06-01 | $29.60 | $30.10 | $28.91 | $29.94 | $29.94 | 346,512 |
| 2021-05-28 | $29.19 | $31.03 | $28.85 | $29.22 | $29.22 | 431,173 |
| 2021-05-27 | $28.80 | $29.26 | $28.14 | $29.17 | $29.17 | 867,666 |
| 2021-05-26 | $28.07 | $28.76 | $27.20 | $28.55 | $28.55 | 323,746 |
| 2021-05-25 | $28.29 | $28.90 | $27.63 | $27.70 | $27.70 | 284,735 |
| 2021-05-24 | $29.12 | $29.30 | $27.58 | $28.28 | $28.28 | 281,473 |
| 2021-05-21 | $29.75 | $29.99 | $28.38 | $28.81 | $28.81 | 343,361 |
| 2021-05-20 | $30.03 | $30.99 | $29.14 | $29.26 | $29.26 | 431,144 |
| 2021-05-19 | $29.48 | $30.53 | $28.76 | $29.43 | $29.43 | 446,464 |
| 2021-05-18 | $29.24 | $32.22 | $28.95 | $30.82 | $30.82 | 732,856 |
| 2021-05-17 | $28.14 | $29.23 | $27.64 | $28.75 | $28.75 | 357,660 |
| 2021-05-14 | $26.03 | $28.97 | $25.77 | $28.86 | $28.86 | 541,644 |
| 2021-05-13 | $26.58 | $27.42 | $24.87 | $25.79 | $25.79 | 503,085 |
| 2021-05-12 | $26.22 | $27.84 | $26.10 | $26.31 | $26.31 | 498,019 |
| 2021-05-11 | $26.27 | $27.90 | $25.22 | $27.23 | $27.23 | 1,488,799 |
| 2021-05-10 | $30.94 | $31.05 | $28.88 | $28.91 | $28.91 | 775,969 |
| 2021-05-07 | $30.99 | $32.13 | $30.22 | $31.80 | $31.80 | 445,864 |
| 2021-05-06 | $31.93 | $31.93 | $28.92 | $30.15 | $30.15 | 886,573 |
| 2021-05-05 | $33.97 | $34.20 | $31.97 | $32.12 | $32.12 | 409,736 |
| 2021-05-04 | $35.29 | $35.32 | $32.50 | $33.31 | $33.31 | 769,221 |
| 2021-05-03 | $37.14 | $37.20 | $35.36 | $35.98 | $35.98 | 597,409 |
| 2021-04-30 | $36.80 | $38.10 | $36.40 | $36.66 | $36.66 | 439,035 |
| 2021-04-29 | $38.42 | $38.42 | $36.95 | $37.27 | $37.27 | 481,090 |
| 2021-04-28 | $38.06 | $38.50 | $36.89 | $38.28 | $38.28 | 304,805 |
| 2021-04-27 | $38.80 | $39.78 | $37.77 | $38.56 | $38.56 | 440,853 |
| 2021-04-26 | $36.39 | $38.77 | $35.70 | $38.58 | $38.58 | 705,509 |
| 2021-04-23 | $38.96 | $38.96 | $36.00 | $36.17 | $36.17 | 795,751 |
| 2021-04-22 | $37.92 | $39.84 | $37.17 | $38.86 | $38.86 | 375,833 |
| 2021-04-21 | $36.80 | $38.38 | $35.28 | $38.24 | $38.24 | 431,095 |
| 2021-04-20 | $36.50 | $37.26 | $35.53 | $36.64 | $36.64 | 473,863 |
| 2021-04-19 | $40.38 | $41.20 | $36.75 | $36.91 | $36.91 | 602,166 |
| 2021-04-16 | $39.75 | $40.41 | $38.53 | $40.33 | $40.33 | 515,369 |
| 2021-04-15 | $40.37 | $41.79 | $39.16 | $39.52 | $39.52 | 626,301 |
| 2021-04-14 | $39.99 | $42.47 | $39.80 | $39.92 | $39.92 | 579,330 |
| 2021-04-13 | $36.87 | $39.80 | $36.54 | $39.45 | $39.45 | 663,582 |
| 2021-04-12 | $37.00 | $37.11 | $35.10 | $36.99 | $36.99 | 562,236 |
| 2021-04-09 | $37.43 | $37.77 | $36.46 | $37.00 | $37.00 | 516,871 |
| 2021-04-08 | $38.93 | $39.69 | $37.59 | $37.67 | $37.67 | 426,259 |
| 2021-04-07 | $39.65 | $40.15 | $38.54 | $38.55 | $38.55 | 418,479 |
| 2021-04-06 | $41.78 | $41.97 | $39.52 | $39.68 | $39.68 | 546,097 |
| 2021-04-05 | $40.85 | $43.33 | $40.70 | $42.11 | $42.11 | 460,537 |
| 2021-04-01 | $42.70 | $44.39 | $40.21 | $40.50 | $40.50 | 674,731 |
| 2021-03-31 | $39.96 | $42.33 | $39.83 | $41.30 | $41.30 | 690,268 |
| 2021-03-30 | $38.28 | $40.22 | $37.29 | $38.75 | $38.75 | 657,705 |
| 2021-03-29 | $40.68 | $41.27 | $38.50 | $39.48 | $39.48 | 397,697 |
| 2021-03-26 | $42.18 | $42.51 | $38.80 | $40.83 | $40.83 | 511,182 |
| 2021-03-25 | $39.11 | $42.54 | $38.20 | $42.15 | $42.15 | 686,617 |
| 2021-03-24 | $42.45 | $43.56 | $39.57 | $39.80 | $39.80 | 645,979 |
| 2021-03-23 | $45.71 | $46.00 | $42.54 | $42.54 | $42.54 | 704,066 |
| 2021-03-22 | $47.59 | $48.70 | $45.59 | $46.22 | $46.22 | 506,608 |
| 2021-03-19 | $48.20 | $49.07 | $45.10 | $46.40 | $46.40 | 1,552,248 |
| 2021-03-18 | $50.07 | $51.40 | $48.06 | $48.34 | $48.34 | 527,015 |
| 2021-03-17 | $50.46 | $52.00 | $49.29 | $51.36 | $51.36 | 492,246 |
| 2021-03-16 | $53.36 | $54.30 | $50.21 | $51.76 | $51.76 | 526,260 |
| 2021-03-15 | $49.90 | $53.26 | $49.01 | $52.19 | $52.19 | 593,971 |
| 2021-03-12 | $49.34 | $50.28 | $47.10 | $49.48 | $49.48 | 490,128 |
| 2021-03-11 | $51.27 | $53.20 | $50.14 | $50.87 | $50.87 | 827,461 |
| 2021-03-10 | $49.28 | $51.97 | $47.98 | $48.17 | $48.17 | 550,280 |
| 2021-03-09 | $46.60 | $49.84 | $45.26 | $48.39 | $48.39 | 848,325 |
| 2021-03-08 | $43.03 | $46.90 | $42.05 | $42.96 | $42.96 | 874,273 |
| 2021-03-05 | $47.21 | $47.21 | $39.13 | $43.19 | $43.19 | 1,495,413 |
| 2021-03-04 | $49.84 | $51.36 | $44.42 | $45.54 | $45.54 | 1,503,027 |
| 2021-03-03 | $55.87 | $55.99 | $50.18 | $50.59 | $50.59 | 766,594 |
| 2021-03-02 | $53.94 | $57.24 | $53.34 | $53.96 | $53.96 | 670,319 |
| 2021-03-01 | $53.75 | $55.80 | $53.14 | $54.64 | $54.64 | 899,915 |
| 2021-02-26 | $52.81 | $53.92 | $48.80 | $52.67 | $52.67 | 1,409,226 |
| 2021-02-25 | $55.00 | $55.49 | $50.49 | $51.43 | $51.43 | 829,559 |
| 2021-02-24 | $56.80 | $57.21 | $53.32 | $55.14 | $55.14 | 701,668 |
| 2021-02-23 | $56.56 | $56.56 | $50.01 | $54.30 | $54.30 | 1,845,089 |
| 2021-02-22 | $64.66 | $65.00 | $59.00 | $59.59 | $59.59 | 1,095,782 |
| 2021-02-19 | $65.70 | $69.35 | $65.62 | $66.98 | $66.98 | 804,747 |
| 2021-02-18 | $64.84 | $66.84 | $62.45 | $64.72 | $64.72 | 874,381 |
| 2021-02-17 | $69.17 | $69.47 | $65.56 | $67.29 | $67.29 | 1,233,846 |
| 2021-02-16 | $74.34 | $75.38 | $68.70 | $68.94 | $68.94 | 1,000,576 |
| 2021-02-12 | $76.28 | $77.55 | $71.66 | $73.47 | $73.47 | 1,237,202 |
| 2021-02-11 | $81.55 | $84.35 | $77.47 | $78.77 | $78.77 | 643,699 |
| 2021-02-10 | $85.68 | $88.63 | $79.71 | $80.70 | $80.70 | 793,427 |
| 2021-02-09 | $86.60 | $89.18 | $83.82 | $84.15 | $84.15 | 720,194 |
| 2021-02-08 | $85.45 | $88.48 | $84.50 | $86.92 | $86.92 | 724,322 |
| 2021-02-05 | $86.37 | $88.74 | $84.01 | $85.05 | $85.05 | 837,009 |
| 2021-02-04 | $80.56 | $88.30 | $80.56 | $86.78 | $86.78 | 1,009,481 |
| 2021-02-03 | $77.50 | $83.28 | $77.26 | $81.06 | $81.06 | 741,432 |
| 2021-02-02 | $81.99 | $82.75 | $74.13 | $78.54 | $78.54 | 1,154,645 |
| 2021-02-01 | $74.24 | $81.49 | $72.77 | $80.42 | $80.42 | 1,502,074 |
| 2021-01-29 | $66.66 | $74.75 | $66.00 | $72.46 | $72.46 | 1,693,582 |
| 2021-01-28 | $67.25 | $70.98 | $64.80 | $65.48 | $65.48 | 1,025,487 |
| 2021-01-27 | $63.35 | $71.84 | $61.02 | $67.20 | $67.20 | 1,737,208 |
| 2021-01-26 | $68.95 | $69.62 | $64.55 | $64.99 | $64.99 | 840,431 |
| 2021-01-25 | $67.00 | $69.59 | $64.28 | $69.44 | $69.44 | 1,021,826 |
| 2021-01-22 | $63.31 | $68.19 | $63.03 | $67.70 | $67.70 | 1,087,278 |
| 2021-01-21 | $68.88 | $69.14 | $61.63 | $63.77 | $63.77 | 1,864,382 |
| 2021-01-20 | $67.00 | $72.48 | $66.41 | $67.30 | $67.30 | 1,873,332 |
| 2021-01-19 | $62.88 | $68.80 | $62.88 | $68.45 | $68.45 | 2,485,457 |
| 2021-01-15 | $62.44 | $65.87 | $59.12 | $59.69 | $59.69 | 1,611,936 |
| 2021-01-14 | $65.25 | $65.84 | $60.40 | $62.27 | $62.27 | 1,917,497 |
| 2021-01-13 | $63.84 | $67.54 | $60.35 | $65.31 | $65.31 | 2,195,917 |
| 2021-01-12 | $69.50 | $72.48 | $62.48 | $62.89 | $62.89 | 2,337,821 |
| 2021-01-11 | $68.70 | $70.93 | $65.20 | $69.67 | $69.67 | 2,021,055 |
| 2021-01-08 | $71.98 | $81.35 | $68.66 | $69.66 | $69.66 | 5,588,782 |
| 2021-01-07 | $51.76 | $72.00 | $50.84 | $66.97 | $66.97 | 7,317,668 |
| 2021-01-06 | $47.92 | $52.18 | $47.50 | $49.37 | $49.37 | 1,708,706 |
| 2021-01-05 | $47.66 | $48.95 | $46.03 | $48.79 | $48.79 | 1,608,860 |
| 2021-01-04 | $43.80 | $51.25 | $43.74 | $48.90 | $48.90 | 3,615,050 |
| 2020-12-31 | $48.82 | $49.93 | $42.60 | $43.38 | $43.38 | 3,758,755 |
| 2020-12-30 | $42.00 | $47.58 | $42.00 | $46.71 | $46.71 | 6,768,199 |
| 2020-12-29 | $54.61 | $54.80 | $40.11 | $42.36 | $42.36 | 15,549,958 |
| 2020-12-28 | $99.41 | $103.00 | $92.13 | $92.42 | $92.42 | 1,071,927 |
| 2020-12-24 | $101.90 | $103.55 | $98.00 | $98.13 | $98.13 | 424,440 |
| 2020-12-23 | $112.27 | $112.27 | $99.23 | $101.66 | $101.66 | 1,557,910 |
| 2020-12-22 | $113.59 | $124.00 | $113.59 | $118.46 | $118.46 | 1,483,684 |
| 2020-12-21 | $97.78 | $116.40 | $97.00 | $113.14 | $113.14 | 1,592,095 |
| 2020-12-18 | $104.02 | $104.13 | $95.17 | $99.29 | $99.29 | 3,297,721 |
| 2020-12-17 | $102.10 | $107.39 | $101.32 | $103.63 | $103.63 | 834,249 |
| 2020-12-16 | $109.73 | $111.94 | $101.28 | $101.47 | $101.47 | 932,680 |
| 2020-12-15 | $107.66 | $111.45 | $101.17 | $109.44 | $109.44 | 834,386 |
| 2020-12-14 | $109.74 | $117.00 | $106.62 | $107.54 | $107.54 | 1,663,272 |
| 2020-12-11 | $100.02 | $110.32 | $100.00 | $106.01 | $106.01 | 988,750 |
| 2020-12-10 | $90.51 | $105.73 | $90.30 | $105.45 | $105.45 | 1,363,365 |
| 2020-12-09 | $102.57 | $106.96 | $88.90 | $89.05 | $89.05 | 1,903,486 |
| 2020-12-08 | $109.59 | $113.88 | $99.14 | $100.08 | $100.08 | 3,678,948 |
| 2020-12-07 | $115.85 | $129.71 | $111.27 | $123.66 | $123.66 | 2,317,190 |
| 2020-12-04 | $101.73 | $112.73 | $96.47 | $112.01 | $112.01 | 1,510,369 |
| 2020-12-03 | $85.11 | $100.23 | $82.24 | $99.31 | $99.31 | 1,367,233 |
| 2020-12-02 | $78.09 | $85.78 | $76.56 | $83.30 | $83.30 | 684,805 |
| 2020-12-01 | $95.00 | $101.00 | $79.27 | $81.45 | $81.45 | 2,450,573 |
| 2020-11-30 | $78.00 | $92.48 | $77.14 | $91.76 | $91.76 | 2,245,247 |
| 2020-11-27 | $61.35 | $78.88 | $61.06 | $76.00 | $76.00 | 1,717,468 |
| 2020-11-25 | $59.80 | $63.68 | $59.41 | $60.63 | $60.63 | 584,137 |
| 2020-11-24 | $60.37 | $61.74 | $59.60 | $60.14 | $60.14 | 474,885 |
| 2020-11-23 | $60.48 | $62.43 | $59.78 | $61.31 | $61.31 | 525,310 |
| 2020-11-20 | $59.80 | $61.50 | $56.71 | $60.34 | $60.34 | 610,252 |
| 2020-11-19 | $56.10 | $59.89 | $55.97 | $59.36 | $59.36 | 603,458 |
| 2020-11-18 | $53.20 | $57.68 | $51.15 | $56.34 | $56.34 | 697,031 |
| 2020-11-17 | $50.05 | $53.62 | $48.58 | $53.11 | $53.11 | 655,026 |
| 2020-11-16 | $49.00 | $51.05 | $43.51 | $50.71 | $50.71 | 872,348 |
| 2020-11-13 | $48.78 | $49.08 | $44.38 | $47.47 | $47.47 | 741,029 |
| 2020-11-12 | $48.48 | $54.21 | $47.70 | $48.12 | $48.12 | 1,091,801 |
| 2020-11-11 | $41.64 | $49.97 | $41.34 | $48.84 | $48.84 | 2,211,761 |
| 2020-11-10 | $37.20 | $39.58 | $34.62 | $39.38 | $39.38 | 2,675,161 |
| 2020-11-09 | $57.15 | $57.73 | $32.88 | $34.61 | $34.61 | 4,384,678 |
| 2020-11-06 | $60.41 | $64.50 | $59.66 | $63.36 | $63.36 | 379,733 |
| 2020-11-05 | $60.81 | $62.52 | $57.50 | $61.26 | $61.26 | 424,534 |
| 2020-11-04 | $56.22 | $61.98 | $56.22 | $59.21 | $59.21 | 753,113 |
| 2020-11-03 | $55.74 | $56.68 | $53.26 | $55.94 | $55.94 | 390,010 |
| 2020-11-02 | $54.87 | $56.91 | $53.04 | $55.27 | $55.27 | 536,100 |
| 2020-10-30 | $54.37 | $54.97 | $51.10 | $54.08 | $54.08 | 398,441 |
| 2020-10-29 | $51.11 | $55.05 | $50.76 | $54.98 | $54.98 | 402,127 |
| 2020-10-28 | $51.41 | $52.25 | $49.02 | $50.71 | $50.71 | 313,645 |
| 2020-10-27 | $49.73 | $52.80 | $49.73 | $52.58 | $52.58 | 425,206 |
| 2020-10-26 | $49.61 | $54.86 | $49.44 | $49.96 | $49.96 | 635,846 |
| 2020-10-23 | $47.64 | $49.60 | $46.50 | $49.37 | $49.37 | 235,127 |
| 2020-10-22 | $46.90 | $50.37 | $46.69 | $47.29 | $47.29 | 365,418 |
| 2020-10-21 | $50.21 | $50.50 | $47.03 | $47.10 | $47.10 | 372,909 |
| 2020-10-20 | $53.30 | $54.33 | $49.03 | $50.10 | $50.10 | 469,642 |
| 2020-10-19 | $55.96 | $56.50 | $53.09 | $53.69 | $53.69 | 426,524 |
| 2020-10-16 | $54.54 | $57.47 | $54.16 | $55.13 | $55.13 | 573,723 |
| 2020-10-15 | $50.50 | $55.16 | $50.30 | $54.72 | $54.72 | 255,056 |
| 2020-10-14 | $53.89 | $54.93 | $51.50 | $51.57 | $51.57 | 281,818 |
| 2020-10-13 | $52.17 | $54.00 | $51.62 | $53.55 | $53.55 | 423,315 |
| 2020-10-12 | $51.65 | $53.15 | $50.95 | $52.52 | $52.52 | 677,649 |
| 2020-10-09 | $51.88 | $52.35 | $50.01 | $51.12 | $51.12 | 398,927 |
| 2020-10-08 | $52.15 | $55.13 | $50.51 | $51.62 | $51.62 | 604,871 |
| 2020-10-07 | $47.57 | $51.25 | $46.44 | $50.92 | $50.92 | 565,087 |
| 2020-10-06 | $51.50 | $51.55 | $46.72 | $47.15 | $47.15 | 767,119 |
| 2020-10-05 | $43.22 | $50.78 | $43.22 | $49.97 | $49.97 | 597,841 |
| 2020-10-02 | $41.25 | $44.08 | $39.52 | $42.79 | $42.79 | 355,327 |
| 2020-10-01 | $43.99 | $44.04 | $41.21 | $42.73 | $42.73 | 484,195 |
| 2020-09-30 | $42.59 | $44.15 | $41.85 | $42.90 | $42.90 | 613,417 |
| 2020-09-29 | $41.06 | $42.87 | $40.28 | $42.73 | $42.73 | 584,528 |
| 2020-09-28 | $40.47 | $41.15 | $38.54 | $41.05 | $41.05 | 430,642 |
| 2020-09-25 | $37.12 | $40.84 | $37.12 | $40.09 | $40.09 | 420,859 |
| 2020-09-24 | $38.14 | $38.94 | $35.05 | $37.49 | $37.49 | 584,081 |
| 2020-09-23 | $42.27 | $42.81 | $38.86 | $38.95 | $38.95 | 476,053 |
| 2020-09-22 | $42.36 | $42.36 | $38.80 | $41.13 | $41.13 | 466,610 |
| 2020-09-21 | $45.33 | $46.46 | $40.23 | $40.70 | $40.70 | 671,757 |
| 2020-09-18 | $46.45 | $47.66 | $44.57 | $46.89 | $46.89 | 3,740,801 |
| 2020-09-17 | $43.72 | $46.13 | $43.29 | $45.53 | $45.53 | 280,776 |
| 2020-09-16 | $42.85 | $44.90 | $42.41 | $44.80 | $44.80 | 482,502 |
| 2020-09-15 | $41.73 | $44.24 | $41.38 | $42.06 | $42.06 | 788,257 |
| 2020-09-14 | $39.25 | $41.95 | $39.25 | $41.23 | $41.23 | 692,470 |
| 2020-09-11 | $40.51 | $40.78 | $37.75 | $38.60 | $38.60 | 432,412 |
| 2020-09-10 | $39.69 | $41.40 | $38.95 | $40.49 | $40.49 | 635,215 |
| 2020-09-09 | $40.77 | $41.00 | $38.11 | $39.51 | $39.51 | 513,592 |
| 2020-09-08 | $36.91 | $39.36 | $36.55 | $38.63 | $38.63 | 595,734 |
| 2020-09-04 | $38.30 | $39.45 | $34.59 | $38.26 | $38.26 | 1,368,041 |
| 2020-09-03 | $40.00 | $41.50 | $38.61 | $38.97 | $38.97 | 805,566 |
| 2020-09-02 | $42.18 | $42.41 | $38.31 | $40.65 | $40.65 | 861,790 |
| 2020-09-01 | $47.87 | $48.24 | $41.65 | $42.41 | $42.41 | 1,227,887 |
| 2020-08-31 | $53.78 | $54.15 | $47.90 | $48.24 | $48.24 | 636,152 |
| 2020-08-28 | $55.28 | $55.74 | $51.95 | $52.29 | $52.29 | 416,062 |
| 2020-08-27 | $56.18 | $56.82 | $53.42 | $54.89 | $54.89 | 349,424 |
| 2020-08-26 | $55.45 | $58.94 | $54.96 | $56.84 | $56.84 | 569,127 |
| 2020-08-25 | $56.03 | $58.27 | $53.15 | $53.91 | $53.91 | 485,643 |
| 2020-08-24 | $64.02 | $64.20 | $53.65 | $54.24 | $54.24 | 735,703 |
| 2020-08-21 | $59.93 | $66.24 | $59.75 | $62.65 | $62.65 | 1,431,097 |
| 2020-08-20 | $57.03 | $60.77 | $56.57 | $58.80 | $58.80 | 427,725 |
| 2020-08-19 | $56.67 | $59.96 | $55.53 | $58.02 | $58.02 | 599,362 |
| 2020-08-18 | $54.67 | $56.98 | $52.32 | $56.15 | $56.15 | 645,870 |
| 2020-08-17 | $50.19 | $53.84 | $48.68 | $53.84 | $53.84 | 546,521 |
| 2020-08-14 | $47.35 | $48.33 | $46.88 | $48.22 | $48.22 | 428,299 |
| 2020-08-13 | $48.22 | $49.57 | $46.56 | $47.86 | $47.86 | 503,285 |
| 2020-08-12 | $50.50 | $50.50 | $46.86 | $47.27 | $47.27 | 577,735 |
| 2020-08-11 | $57.15 | $57.43 | $48.89 | $49.25 | $49.25 | 1,381,565 |
| 2020-08-10 | $58.67 | $61.00 | $56.59 | $58.91 | $58.91 | 637,864 |
| 2020-08-07 | $56.03 | $61.97 | $55.88 | $57.51 | $57.51 | 1,077,000 |
| 2020-08-06 | $55.22 | $56.29 | $52.67 | $56.08 | $56.08 | 484,372 |
| 2020-08-05 | $52.93 | $57.25 | $52.45 | $56.13 | $56.13 | 646,930 |
| 2020-08-04 | $53.45 | $54.93 | $52.30 | $54.62 | $54.62 | 380,882 |
| 2020-08-03 | $52.70 | $54.99 | $51.48 | $53.98 | $53.98 | 466,695 |
| 2020-07-31 | $55.53 | $57.29 | $49.72 | $52.23 | $52.23 | 1,027,403 |
| 2020-07-30 | $53.00 | $56.49 | $53.00 | $54.80 | $54.80 | 949,132 |
| 2020-07-29 | $53.00 | $55.00 | $52.58 | $53.17 | $53.17 | 2,500,683 |
| 2020-07-28 | $62.39 | $62.67 | $55.22 | $55.60 | $55.60 | 868,726 |
| 2020-07-27 | $55.54 | $63.45 | $54.50 | $63.19 | $63.19 | 773,794 |
| 2020-07-24 | $56.03 | $57.43 | $52.01 | $53.70 | $53.70 | 646,655 |
| 2020-07-23 | $61.00 | $61.21 | $53.01 | $54.62 | $54.62 | 1,330,570 |
| 2020-07-22 | $57.88 | $61.77 | $57.26 | $61.48 | $61.48 | 590,237 |
| 2020-07-21 | $59.00 | $61.00 | $56.00 | $57.55 | $57.55 | 603,790 |
| 2020-07-20 | $58.00 | $59.26 | $56.03 | $58.22 | $58.22 | 571,986 |
| 2020-07-17 | $53.58 | $58.50 | $53.40 | $55.92 | $55.92 | 658,700 |
| 2020-07-16 | $54.65 | $56.49 | $52.56 | $53.32 | $53.32 | 646,100 |
| 2020-07-15 | $59.58 | $60.86 | $53.56 | $54.00 | $54.00 | 1,151,800 |
| 2020-07-14 | $52.40 | $57.93 | $51.53 | $57.17 | $57.17 | 1,338,500 |
| 2020-07-13 | $47.92 | $56.93 | $47.92 | $50.46 | $50.46 | 1,345,300 |
| 2020-07-10 | $48.32 | $48.80 | $46.50 | $46.89 | $46.89 | 375,800 |
| 2020-07-09 | $51.22 | $52.08 | $48.12 | $48.62 | $48.62 | 421,300 |
| 2020-07-08 | $50.00 | $51.44 | $48.43 | $51.16 | $51.16 | 631,700 |
| 2020-07-07 | $47.79 | $50.85 | $47.39 | $49.66 | $49.66 | 1,041,700 |
| 2020-07-06 | $46.71 | $47.80 | $43.85 | $47.57 | $47.57 | 670,800 |
| 2020-07-02 | $48.38 | $48.95 | $45.61 | $46.56 | $46.56 | 734,700 |
| 2020-07-01 | $48.25 | $49.71 | $46.02 | $48.25 | $48.25 | 1,041,200 |
| 2020-06-30 | $46.10 | $48.55 | $45.65 | $46.74 | $46.74 | 828,600 |
| 2020-06-29 | $44.43 | $49.23 | $44.32 | $46.98 | $46.98 | 814,700 |
| 2020-06-26 | $51.50 | $51.51 | $43.18 | $44.20 | $44.20 | 2,679,185 |
| 2020-06-25 | $49.20 | $51.12 | $46.76 | $49.91 | $49.91 | 1,121,449 |
| 2020-06-24 | $44.24 | $49.26 | $42.52 | $48.56 | $48.56 | 1,133,172 |
| 2020-06-23 | $40.99 | $47.68 | $40.38 | $44.30 | $44.30 | 1,128,784 |
| 2020-06-22 | $41.50 | $41.80 | $37.10 | $40.70 | $40.70 | 904,113 |
| 2020-06-19 | $40.49 | $41.74 | $39.69 | $41.23 | $41.23 | 1,020,516 |
| 2020-06-18 | $38.79 | $41.00 | $38.79 | $40.06 | $40.06 | 673,392 |
| 2020-06-17 | $37.40 | $39.79 | $37.39 | $38.72 | $38.72 | 747,097 |
| 2020-06-16 | $39.32 | $39.32 | $35.75 | $36.83 | $36.83 | 645,747 |
| 2020-06-15 | $33.36 | $39.00 | $33.30 | $38.41 | $38.41 | 1,053,092 |
| 2020-06-12 | $32.95 | $34.85 | $32.29 | $32.92 | $32.92 | 500,237 |
| 2020-06-11 | $31.73 | $35.29 | $31.17 | $32.81 | $32.81 | 962,549 |
| 2020-06-10 | $30.19 | $32.41 | $29.52 | $31.55 | $31.55 | 415,428 |
| 2020-06-09 | $29.49 | $31.77 | $29.32 | $29.70 | $29.70 | 724,677 |
| 2020-06-08 | $32.79 | $33.23 | $29.31 | $29.82 | $29.82 | 878,239 |
| 2020-06-05 | $34.61 | $35.23 | $32.44 | $32.66 | $32.66 | 665,631 |
| 2020-06-04 | $36.79 | $37.47 | $33.03 | $33.59 | $33.59 | 647,962 |
| 2020-06-03 | $40.52 | $41.18 | $35.02 | $36.11 | $36.11 | 695,260 |
| 2020-06-02 | $39.57 | $41.47 | $38.09 | $40.18 | $40.18 | 475,447 |
| 2020-06-01 | $38.83 | $40.89 | $37.38 | $39.81 | $39.81 | 402,030 |
| 2020-05-29 | $37.00 | $39.27 | $35.81 | $38.94 | $38.94 | 1,059,189 |
| 2020-05-28 | $39.64 | $40.84 | $36.21 | $36.74 | $36.74 | 993,980 |
| 2020-05-27 | $52.22 | $52.23 | $34.50 | $38.56 | $38.56 | 2,478,744 |
| 2020-05-26 | $60.79 | $60.84 | $53.55 | $54.30 | $54.30 | 525,749 |
| 2020-05-22 | $54.51 | $60.70 | $54.39 | $58.27 | $58.27 | 503,116 |
| 2020-05-21 | $56.26 | $56.76 | $52.43 | $54.10 | $54.10 | 531,300 |
| 2020-05-20 | $57.00 | $58.37 | $53.73 | $56.74 | $56.74 | 745,977 |
| 2020-05-19 | $51.81 | $62.97 | $51.17 | $55.56 | $55.56 | 1,562,568 |
| 2020-05-18 | $49.50 | $55.00 | $44.25 | $54.05 | $54.05 | 1,615,949 |
| 2020-05-15 | $41.24 | $45.96 | $40.55 | $45.24 | $45.24 | 533,434 |
| 2020-05-14 | $40.72 | $43.74 | $40.00 | $41.47 | $41.47 | 323,260 |
| 2020-05-13 | $46.68 | $48.47 | $37.03 | $42.01 | $42.01 | 665,089 |
| 2020-05-12 | $49.42 | $51.20 | $46.01 | $46.30 | $46.30 | 797,425 |
| 2020-05-11 | $38.82 | $48.80 | $38.17 | $48.45 | $48.45 | 1,039,645 |
| 2020-05-08 | $39.90 | $42.00 | $37.50 | $39.23 | $39.23 | 589,174 |
| 2020-05-07 | $42.00 | $44.40 | $35.61 | $37.57 | $37.57 | 946,076 |
| 2020-05-06 | $38.48 | $43.47 | $38.48 | $41.38 | $41.38 | 835,939 |
| 2020-05-05 | $38.01 | $40.88 | $37.01 | $38.47 | $38.47 | 654,515 |
| 2020-05-04 | $43.07 | $45.50 | $37.56 | $39.07 | $39.07 | 1,256,193 |
| 2020-05-01 | $32.16 | $41.09 | $32.03 | $40.86 | $40.86 | 1,581,441 |
| 2020-04-30 | $32.89 | $37.50 | $30.03 | $34.50 | $34.50 | 1,415,082 |
| 2020-04-29 | $28.51 | $32.98 | $27.40 | $32.92 | $32.92 | 1,044,489 |
| 2020-04-28 | $33.90 | $36.55 | $27.06 | $29.82 | $29.82 | 1,795,140 |
| 2020-04-27 | $25.01 | $31.82 | $24.97 | $30.53 | $30.53 | 2,445,736 |
| 2020-04-24 | $20.81 | $23.64 | $20.80 | $22.57 | $22.57 | 507,399 |
| 2020-04-23 | $19.45 | $20.97 | $19.45 | $20.51 | $20.51 | 306,791 |
| 2020-04-22 | $19.05 | $19.99 | $18.71 | $19.34 | $19.34 | 323,119 |
| 2020-04-21 | $17.90 | $20.39 | $17.90 | $18.64 | $18.64 | 463,085 |
| 2020-04-20 | $17.81 | $18.80 | $17.32 | $18.06 | $18.06 | 295,599 |
| 2020-04-17 | $17.27 | $18.10 | $17.20 | $17.67 | $17.67 | 484,238 |
| 2020-04-16 | $18.22 | $18.30 | $17.00 | $17.00 | $17.00 | 1,285,615 |
| 2020-04-15 | $17.68 | $18.15 | $16.12 | $18.00 | $18.00 | 248,049 |
| 2020-04-14 | $17.19 | $18.13 | $16.41 | $18.05 | $18.05 | 394,101 |
| 2020-04-13 | $15.75 | $16.95 | $15.04 | $16.51 | $16.51 | 226,011 |
| 2020-04-09 | $14.00 | $15.33 | $13.77 | $15.19 | $15.19 | 180,959 |
| 2020-04-08 | $13.79 | $14.06 | $13.60 | $13.76 | $13.76 | 76,876 |
| 2020-04-07 | $13.49 | $14.15 | $13.09 | $13.68 | $13.68 | 106,987 |
| 2020-04-06 | $13.50 | $13.96 | $12.92 | $13.20 | $13.20 | 122,864 |
| 2020-04-03 | $12.82 | $13.19 | $11.93 | $12.99 | $12.99 | 95,160 |
| 2020-04-02 | $12.76 | $13.18 | $12.39 | $12.66 | $12.66 | 113,946 |
| 2020-04-01 | $13.61 | $13.70 | $12.28 | $12.66 | $12.66 | 375,686 |
| 2020-03-31 | $13.47 | $14.31 | $13.00 | $13.59 | $13.59 | 131,683 |
| 2020-03-30 | $15.94 | $16.27 | $13.03 | $13.25 | $13.25 | 273,416 |
| 2020-03-27 | $15.00 | $16.50 | $15.00 | $15.82 | $15.82 | 270,959 |
| 2020-03-26 | $16.09 | $16.50 | $14.11 | $15.25 | $15.25 | 128,059 |
| 2020-03-25 | $15.44 | $16.12 | $14.98 | $15.76 | $15.76 | 255,044 |
| 2020-03-24 | $13.20 | $16.47 | $12.62 | $15.35 | $15.35 | 373,638 |
| 2020-03-23 | $12.38 | $13.17 | $11.71 | $12.87 | $12.87 | 104,117 |
| 2020-03-20 | $12.84 | $12.97 | $11.22 | $12.08 | $12.08 | 145,632 |
| 2020-03-19 | $13.66 | $14.54 | $12.60 | $12.82 | $12.82 | 173,445 |
| 2020-03-18 | $14.00 | $16.16 | $13.01 | $13.65 | $13.65 | 401,675 |
| 2020-03-17 | $13.13 | $14.11 | $12.51 | $13.99 | $13.99 | 327,962 |
| 2020-03-16 | $10.07 | $12.93 | $9.77 | $12.21 | $12.21 | 442,415 |
| 2020-03-13 | $10.92 | $11.11 | $8.51 | $9.31 | $9.31 | 203,508 |
| 2020-03-12 | $13.66 | $13.78 | $9.80 | $9.90 | $9.90 | 276,884 |
| 2020-03-11 | $13.35 | $14.18 | $13.00 | $13.09 | $13.09 | 183,967 |
| 2020-03-10 | $15.33 | $15.33 | $12.79 | $13.54 | $13.54 | 222,582 |
| 2020-03-09 | $17.07 | $18.18 | $14.01 | $14.52 | $14.52 | 328,518 |
| 2020-03-06 | $18.25 | $19.00 | $17.15 | $18.00 | $18.00 | 416,566 |
| 2020-03-05 | $16.49 | $18.99 | $16.39 | $18.26 | $18.26 | 503,937 |
| 2020-03-04 | $15.96 | $18.75 | $15.18 | $16.78 | $16.78 | 1,366,749 |
| 2020-03-03 | $14.22 | $14.88 | $14.03 | $14.50 | $14.50 | 97,259 |
| 2020-03-02 | $13.91 | $14.32 | $13.27 | $14.10 | $14.10 | 76,702 |
| 2020-02-28 | $13.00 | $14.16 | $12.75 | $13.85 | $13.85 | 82,360 |
| 2020-02-27 | $13.53 | $14.00 | $12.91 | $13.45 | $13.45 | 70,970 |
| 2020-02-26 | $13.91 | $14.79 | $13.75 | $13.99 | $13.99 | 63,527 |
| 2020-02-25 | $13.97 | $13.97 | $13.37 | $13.75 | $13.75 | 42,634 |
| 2020-02-24 | $14.40 | $14.47 | $13.00 | $13.72 | $13.72 | 100,049 |
| 2020-02-21 | $14.73 | $15.01 | $14.23 | $14.93 | $14.93 | 72,539 |
| 2020-02-20 | $14.96 | $15.65 | $14.68 | $14.75 | $14.75 | 157,504 |
| 2020-02-19 | $14.28 | $15.03 | $14.06 | $14.86 | $14.86 | 127,587 |
| 2020-02-18 | $13.89 | $14.34 | $13.45 | $14.12 | $14.12 | 194,121 |
| 2020-02-14 | $13.89 | $13.95 | $13.44 | $13.84 | $13.84 | 47,468 |
| 2020-02-13 | $13.90 | $13.90 | $13.24 | $13.87 | $13.87 | 45,137 |
| 2020-02-12 | $14.00 | $14.20 | $13.55 | $13.66 | $13.66 | 94,964 |
| 2020-02-11 | $12.69 | $14.11 | $12.56 | $13.80 | $13.80 | 232,810 |
| 2020-02-10 | $11.93 | $12.52 | $11.93 | $12.27 | $12.27 | 64,875 |
| 2020-02-07 | $11.99 | $12.18 | $11.54 | $12.03 | $12.03 | 83,457 |
| 2020-02-06 | $11.33 | $11.79 | $11.00 | $11.29 | $11.29 | 45,557 |
| 2020-02-05 | $10.93 | $11.28 | $10.93 | $11.18 | $11.18 | 24,421 |
| 2020-02-04 | $10.55 | $10.96 | $10.52 | $10.89 | $10.89 | 18,905 |
| 2020-02-03 | $10.50 | $10.76 | $10.02 | $10.28 | $10.28 | 51,774 |
| 2020-01-31 | $10.31 | $10.91 | $10.30 | $10.30 | $10.30 | 43,474 |
| 2020-01-30 | $10.60 | $10.81 | $10.31 | $10.35 | $10.35 | 33,076 |
| 2020-01-29 | $10.81 | $11.37 | $10.60 | $10.66 | $10.66 | 45,126 |
| 2020-01-28 | $11.10 | $11.24 | $10.75 | $10.82 | $10.82 | 32,813 |
| 2020-01-27 | $11.58 | $11.72 | $10.88 | $11.05 | $11.05 | 56,273 |
| 2020-01-24 | $11.94 | $12.21 | $11.35 | $11.67 | $11.67 | 34,644 |
| 2020-01-23 | $12.49 | $12.59 | $11.76 | $11.95 | $11.95 | 40,162 |
| 2020-01-22 | $11.54 | $12.46 | $11.41 | $12.37 | $12.37 | 52,932 |
| 2020-01-21 | $11.76 | $11.93 | $11.39 | $11.54 | $11.54 | 26,853 |
| 2020-01-17 | $12.20 | $12.45 | $11.68 | $11.87 | $11.87 | 58,870 |
| 2020-01-16 | $12.05 | $12.47 | $12.05 | $12.19 | $12.19 | 92,553 |
| 2020-01-15 | $11.58 | $12.37 | $11.51 | $12.14 | $12.14 | 103,602 |
| 2020-01-14 | $12.20 | $12.37 | $11.57 | $11.76 | $11.76 | 67,014 |
| 2020-01-13 | $11.14 | $12.38 | $11.14 | $12.12 | $12.12 | 109,078 |
| 2020-01-10 | $10.78 | $11.31 | $10.72 | $11.14 | $11.14 | 59,713 |
| 2020-01-09 | $10.47 | $10.99 | $10.32 | $10.71 | $10.71 | 44,769 |
| 2020-01-08 | $10.43 | $10.88 | $10.11 | $10.84 | $10.84 | 86,793 |
| 2020-01-07 | $10.31 | $10.66 | $10.01 | $10.44 | $10.44 | 101,733 |
| 2020-01-06 | $9.78 | $10.55 | $9.78 | $10.46 | $10.46 | 122,598 |
| 2020-01-03 | $10.00 | $10.26 | $9.70 | $9.94 | $9.94 | 92,249 |
| 2020-01-02 | $10.87 | $10.88 | $9.95 | $10.00 | $10.00 | 94,786 |
| 2019-12-31 | $10.36 | $11.00 | $9.88 | $10.87 | $10.87 | 143,686 |
| 2019-12-30 | $11.44 | $11.49 | $10.31 | $10.40 | $10.40 | 112,288 |
| 2019-12-27 | $12.20 | $12.41 | $11.39 | $11.46 | $11.46 | 88,444 |
| 2019-12-26 | $11.90 | $12.49 | $11.80 | $12.41 | $12.41 | 80,019 |
| 2019-12-24 | $11.89 | $12.27 | $11.85 | $11.97 | $11.97 | 57,424 |
| 2019-12-23 | $11.13 | $12.21 | $11.08 | $11.95 | $11.95 | 73,124 |
| 2019-12-20 | $11.29 | $11.49 | $10.79 | $11.21 | $11.21 | 59,018 |
| 2019-12-19 | $11.51 | $11.51 | $11.05 | $11.16 | $11.16 | 58,575 |
| 2019-12-18 | $11.40 | $11.53 | $10.26 | $11.53 | $11.53 | 84,242 |
| 2019-12-17 | $10.64 | $11.50 | $10.45 | $11.38 | $11.38 | 130,031 |
| 2019-12-16 | $9.98 | $10.68 | $9.91 | $10.60 | $10.60 | 65,909 |
| 2019-12-13 | $10.76 | $10.85 | $9.70 | $9.90 | $9.90 | 223,904 |
| 2019-12-12 | $10.95 | $11.04 | $10.52 | $10.74 | $10.74 | 31,782 |
| 2019-12-11 | $10.87 | $11.41 | $10.55 | $10.85 | $10.85 | 95,693 |
| 2019-12-10 | $10.51 | $11.00 | $10.51 | $10.83 | $10.83 | 52,802 |
| 2019-12-09 | $10.86 | $11.00 | $10.30 | $10.52 | $10.52 | 101,253 |
| 2019-12-06 | $9.91 | $11.29 | $9.91 | $10.74 | $10.74 | 122,259 |
| 2019-12-05 | $10.08 | $10.31 | $9.51 | $9.82 | $9.82 | 119,368 |
| 2019-12-04 | $9.61 | $10.30 | $9.61 | $10.12 | $10.12 | 71,684 |
| 2019-12-03 | $10.30 | $10.38 | $9.60 | $9.60 | $9.60 | 97,895 |
| 2019-12-02 | $11.06 | $11.29 | $10.11 | $10.29 | $10.29 | 97,757 |
| 2019-11-29 | $10.56 | $11.42 | $10.44 | $11.17 | $11.17 | 66,479 |
| 2019-11-27 | $10.34 | $10.94 | $10.34 | $10.67 | $10.67 | 58,718 |
| 2019-11-26 | $9.88 | $10.92 | $9.88 | $10.43 | $10.43 | 93,128 |
| 2019-11-25 | $9.68 | $10.03 | $9.64 | $9.95 | $9.95 | 32,993 |
| 2019-11-22 | $9.76 | $10.12 | $9.55 | $9.68 | $9.68 | 63,196 |
| 2019-11-21 | $9.67 | $9.90 | $9.51 | $9.61 | $9.61 | 51,174 |
| 2019-11-20 | $9.45 | $9.95 | $9.39 | $9.67 | $9.67 | 53,857 |
| 2019-11-19 | $9.69 | $9.91 | $9.25 | $9.59 | $9.59 | 70,076 |
| 2019-11-18 | $8.85 | $9.70 | $8.83 | $9.69 | $9.69 | 115,043 |
| 2019-11-15 | $9.68 | $9.79 | $8.72 | $8.93 | $8.93 | 125,187 |
| 2019-11-14 | $10.13 | $10.18 | $9.59 | $9.62 | $9.62 | 46,747 |
| 2019-11-13 | $10.33 | $10.69 | $9.93 | $10.02 | $10.02 | 28,697 |
| 2019-11-12 | $9.80 | $10.35 | $9.78 | $10.30 | $10.30 | 37,332 |
| 2019-11-11 | $9.77 | $9.99 | $9.56 | $9.74 | $9.74 | 26,264 |
| 2019-11-08 | $10.15 | $10.75 | $9.55 | $9.83 | $9.83 | 48,731 |
| 2019-11-07 | $10.69 | $10.88 | $10.04 | $10.05 | $10.05 | 63,625 |
| 2019-11-06 | $10.78 | $10.92 | $10.13 | $10.78 | $10.78 | 39,919 |
| 2019-11-05 | $10.99 | $11.18 | $10.52 | $10.89 | $10.89 | 19,948 |
| 2019-11-04 | $11.35 | $11.35 | $10.68 | $11.08 | $11.08 | 37,671 |
| 2019-11-01 | $11.06 | $11.39 | $10.99 | $11.09 | $11.09 | 54,179 |
| 2019-10-31 | $11.45 | $11.45 | $11.00 | $11.06 | $11.06 | 44,072 |
| 2019-10-30 | $11.22 | $11.44 | $11.20 | $11.37 | $11.37 | 74,793 |
| 2019-10-29 | $10.89 | $11.50 | $10.86 | $11.21 | $11.21 | 105,502 |
| 2019-10-28 | $10.30 | $11.00 | $10.30 | $10.88 | $10.88 | 35,877 |
| 2019-10-25 | $10.32 | $10.69 | $10.08 | $10.23 | $10.23 | 51,114 |
| 2019-10-24 | $10.46 | $10.60 | $10.08 | $10.21 | $10.21 | 44,675 |
| 2019-10-23 | $9.81 | $10.30 | $9.70 | $10.28 | $10.28 | 32,919 |
| 2019-10-22 | $9.98 | $10.24 | $9.63 | $9.63 | $9.63 | 32,211 |
| 2019-10-21 | $9.88 | $10.23 | $9.74 | $9.90 | $9.90 | 32,378 |
| 2019-10-18 | $10.32 | $10.33 | $9.55 | $9.75 | $9.75 | 45,503 |
| 2019-10-17 | $10.59 | $10.94 | $10.11 | $10.25 | $10.25 | 43,098 |
| 2019-10-16 | $10.55 | $10.92 | $10.55 | $10.81 | $10.81 | 21,186 |
| 2019-10-15 | $10.30 | $11.00 | $10.30 | $10.60 | $10.60 | 27,009 |
| 2019-10-14 | $10.75 | $10.87 | $10.42 | $10.59 | $10.59 | 29,459 |
| 2019-10-11 | $10.47 | $10.84 | $10.47 | $10.74 | $10.74 | 26,799 |
| 2019-10-10 | $10.02 | $10.48 | $9.80 | $10.48 | $10.48 | 49,198 |
| 2019-10-09 | $10.45 | $10.74 | $9.97 | $9.97 | $9.97 | 43,426 |
| 2019-10-08 | $10.47 | $10.53 | $10.13 | $10.43 | $10.43 | 27,674 |
| 2019-10-07 | $10.46 | $10.80 | $10.30 | $10.47 | $10.47 | 38,904 |
| 2019-10-04 | $10.12 | $10.63 | $9.85 | $10.54 | $10.54 | 48,810 |
| 2019-10-03 | $9.45 | $11.08 | $9.31 | $10.43 | $10.43 | 141,446 |
| 2019-10-02 | $9.49 | $9.75 | $8.99 | $9.46 | $9.46 | 121,527 |
| 2019-10-01 | $10.33 | $10.43 | $9.30 | $9.50 | $9.50 | 128,202 |
| 2019-09-30 | $10.37 | $10.82 | $10.12 | $10.27 | $10.27 | 110,636 |
| 2019-09-27 | $11.56 | $11.59 | $10.31 | $10.42 | $10.42 | 142,677 |
| 2019-09-26 | $12.45 | $12.45 | $11.01 | $11.67 | $11.67 | 170,526 |
| 2019-09-25 | $13.34 | $13.48 | $12.60 | $12.94 | $12.94 | 95,420 |
| 2019-09-24 | $14.58 | $15.10 | $13.16 | $13.48 | $13.48 | 135,812 |
| 2019-09-23 | $13.25 | $14.50 | $13.00 | $14.50 | $14.50 | 108,247 |
| 2019-09-20 | $12.28 | $13.77 | $12.12 | $13.22 | $13.22 | 513,665 |
| 2019-09-19 | $11.79 | $12.40 | $11.29 | $12.30 | $12.30 | 131,038 |
| 2019-09-18 | $10.97 | $11.90 | $10.88 | $11.66 | $11.66 | 181,674 |
| 2019-09-17 | $10.80 | $11.14 | $10.50 | $10.92 | $10.92 | 52,033 |
| 2019-09-16 | $10.36 | $11.06 | $10.30 | $10.82 | $10.82 | 81,027 |
| 2019-09-13 | $10.74 | $10.98 | $9.95 | $10.61 | $10.61 | 114,003 |
| 2019-09-12 | $11.24 | $11.24 | $10.51 | $10.62 | $10.62 | 140,108 |
| 2019-09-11 | $11.00 | $11.70 | $10.13 | $11.24 | $11.24 | 163,289 |
| 2019-09-10 | $10.26 | $11.06 | $10.06 | $10.98 | $10.98 | 118,854 |
| 2019-09-09 | $10.63 | $10.88 | $9.92 | $10.30 | $10.30 | 88,814 |
| 2019-09-06 | $10.97 | $11.17 | $10.31 | $10.63 | $10.63 | 54,381 |
| 2019-09-05 | $11.26 | $11.79 | $10.69 | $10.98 | $10.98 | 71,074 |
| 2019-09-04 | $11.39 | $11.92 | $10.96 | $11.12 | $11.12 | 59,774 |
| 2019-09-03 | $11.24 | $11.40 | $10.69 | $11.39 | $11.39 | 51,221 |
| 2019-08-30 | $11.10 | $11.45 | $11.03 | $11.23 | $11.23 | 16,340 |
| 2019-08-29 | $11.29 | $11.62 | $11.09 | $11.16 | $11.16 | 40,032 |
| 2019-08-28 | $10.98 | $11.27 | $10.77 | $11.17 | $11.17 | 51,148 |
| 2019-08-27 | $10.83 | $11.02 | $10.52 | $10.92 | $10.92 | 51,987 |
| 2019-08-26 | $11.15 | $11.15 | $10.65 | $10.86 | $10.86 | 29,264 |
| 2019-08-23 | $11.07 | $11.07 | $10.46 | $10.90 | $10.90 | 66,340 |
| 2019-08-22 | $10.32 | $10.99 | $9.88 | $10.90 | $10.90 | 50,737 |
| 2019-08-21 | $10.65 | $11.40 | $10.30 | $10.31 | $10.31 | 66,548 |
| 2019-08-20 | $11.12 | $11.26 | $10.40 | $10.57 | $10.57 | 78,019 |
| 2019-08-19 | $10.83 | $11.13 | $10.19 | $11.07 | $11.07 | 69,498 |
| 2019-08-16 | $9.13 | $11.06 | $8.63 | $10.56 | $10.56 | 176,774 |
| 2019-08-15 | $9.46 | $9.70 | $8.51 | $8.80 | $8.80 | 98,199 |
| 2019-08-14 | $9.93 | $10.05 | $9.05 | $9.10 | $9.10 | 104,542 |
| 2019-08-13 | $9.94 | $10.54 | $9.94 | $10.03 | $10.03 | 27,475 |
| 2019-08-12 | $10.39 | $10.92 | $9.95 | $9.96 | $9.96 | 71,222 |
| 2019-08-09 | $10.02 | $10.50 | $9.64 | $10.46 | $10.46 | 87,165 |
| 2019-08-08 | $10.24 | $11.02 | $9.96 | $10.09 | $10.09 | 80,628 |
| 2019-08-07 | $10.72 | $11.27 | $10.00 | $10.16 | $10.16 | 91,404 |
| 2019-08-06 | $11.13 | $11.61 | $10.46 | $10.54 | $10.54 | 42,322 |
| 2019-08-05 | $11.11 | $12.40 | $10.66 | $10.97 | $10.97 | 50,920 |
| 2019-08-02 | $11.57 | $12.11 | $11.09 | $11.28 | $11.28 | 130,423 |
| 2019-08-01 | $13.83 | $13.91 | $11.03 | $11.58 | $11.58 | 406,635 |
| 2019-07-31 | $14.57 | $15.50 | $13.45 | $13.61 | $13.61 | 175,074 |
| 2019-07-30 | $12.40 | $14.49 | $12.34 | $14.03 | $14.03 | 203,531 |
| 2019-07-29 | $11.38 | $12.69 | $11.25 | $12.47 | $12.47 | 103,585 |
| 2019-07-26 | $11.56 | $11.70 | $10.96 | $11.56 | $11.56 | 60,768 |
| 2019-07-25 | $11.91 | $12.05 | $11.25 | $11.35 | $11.35 | 38,644 |
| 2019-07-24 | $11.51 | $11.88 | $11.31 | $11.80 | $11.80 | 50,426 |
| 2019-07-23 | $11.75 | $12.74 | $11.08 | $11.49 | $11.49 | 217,368 |
| 2019-07-22 | $10.99 | $11.85 | $10.99 | $11.62 | $11.62 | 249,763 |
| 2019-07-19 | $9.46 | $11.44 | $9.46 | $10.77 | $10.77 | 298,908 |
| 2019-07-18 | $9.12 | $9.50 | $9.12 | $9.49 | $9.49 | 102,253 |
| 2019-07-17 | $9.18 | $9.34 | $8.53 | $9.10 | $9.10 | 25,613 |
| 2019-07-16 | $8.86 | $9.24 | $8.49 | $9.16 | $9.16 | 24,260 |
| 2019-07-15 | $9.07 | $9.36 | $8.79 | $8.94 | $8.94 | 16,626 |
| 2019-07-12 | $9.00 | $9.19 | $8.79 | $9.05 | $9.05 | 45,785 |
| 2019-07-11 | $9.23 | $9.54 | $8.77 | $8.99 | $8.99 | 48,823 |
| 2019-07-10 | $8.99 | $9.67 | $8.70 | $9.59 | $9.59 | 44,676 |
| 2019-07-09 | $9.24 | $9.36 | $8.71 | $8.93 | $8.93 | 38,799 |
| 2019-07-08 | $9.47 | $9.55 | $9.11 | $9.27 | $9.27 | 63,349 |
| 2019-07-05 | $9.45 | $9.55 | $9.22 | $9.54 | $9.54 | 17,728 |
| 2019-07-03 | $9.38 | $9.51 | $9.24 | $9.34 | $9.34 | 24,290 |
| 2019-07-02 | $9.55 | $9.55 | $9.14 | $9.41 | $9.41 | 33,962 |
| 2019-07-01 | $9.65 | $9.65 | $9.20 | $9.50 | $9.50 | 32,315 |
| 2019-06-28 | $9.75 | $9.75 | $9.26 | $9.44 | $9.44 | 75,926 |
| 2019-06-27 | $9.73 | $10.00 | $9.46 | $9.68 | $9.68 | 103,646 |
| 2019-06-26 | $9.91 | $10.03 | $9.42 | $9.73 | $9.73 | 49,030 |
| 2019-06-25 | $9.73 | $10.11 | $9.23 | $9.79 | $9.79 | 79,441 |
| 2019-06-24 | $9.67 | $10.25 | $9.41 | $9.79 | $9.79 | 131,451 |
| 2019-06-21 | $8.95 | $10.29 | $8.95 | $9.74 | $9.74 | 257,307 |
| 2019-06-20 | $7.75 | $9.66 | $7.66 | $8.76 | $8.76 | 269,334 |
| 2019-06-19 | $8.00 | $8.65 | $7.41 | $7.90 | $7.90 | 568,337 |
| 2019-06-18 | $6.51 | $6.80 | $5.75 | $5.78 | $5.78 | 25,805 |
| 2019-06-17 | $6.64 | $6.95 | $6.00 | $6.07 | $6.07 | 25,523 |
| 2019-06-14 | $6.88 | $6.95 | $6.21 | $6.35 | $6.35 | 38,713 |
| 2019-06-13 | $6.35 | $6.95 | $6.06 | $6.94 | $6.94 | 40,722 |
| 2019-06-12 | $6.61 | $6.61 | $6.07 | $6.29 | $6.29 | 33,068 |
| 2019-06-11 | $6.75 | $6.81 | $6.56 | $6.56 | $6.56 | 50,133 |
| 2019-06-10 | $6.91 | $6.95 | $6.73 | $6.77 | $6.77 | 29,140 |
| 2019-06-07 | $6.72 | $6.77 | $6.55 | $6.62 | $6.62 | 46,831 |
| 2019-06-06 | $6.75 | $6.94 | $6.47 | $6.72 | $6.72 | 7,470 |
| 2019-06-05 | $7.15 | $7.24 | $6.49 | $6.82 | $6.82 | 15,577 |
| 2019-06-04 | $7.12 | $7.25 | $7.04 | $7.07 | $7.07 | 6,088 |
| 2019-06-03 | $7.00 | $7.24 | $6.86 | $7.19 | $7.19 | 14,320 |
| 2019-05-31 | $6.69 | $7.25 | $6.69 | $6.98 | $6.98 | 35,834 |
| 2019-05-30 | $6.99 | $6.99 | $6.45 | $6.57 | $6.57 | 25,568 |
| 2019-05-29 | $7.20 | $7.46 | $6.87 | $6.88 | $6.88 | 8,378 |
| 2019-05-28 | $6.50 | $7.12 | $6.50 | $7.12 | $7.12 | 11,504 |
| 2019-05-24 | $6.30 | $6.45 | $6.22 | $6.45 | $6.45 | 7,207 |
| 2019-05-23 | $6.40 | $6.77 | $6.22 | $6.23 | $6.23 | 11,436 |
| 2019-05-22 | $6.40 | $6.69 | $6.35 | $6.40 | $6.40 | 19,695 |
| 2019-05-21 | $6.19 | $6.50 | $6.19 | $6.41 | $6.41 | 10,082 |
| 2019-05-20 | $6.12 | $6.61 | $6.12 | $6.15 | $6.15 | 26,023 |
| 2019-05-17 | $6.20 | $6.60 | $6.10 | $6.23 | $6.23 | 8,060 |
| 2019-05-16 | $6.52 | $6.52 | $5.90 | $6.17 | $6.17 | 37,321 |
| 2019-05-15 | $6.18 | $6.18 | $5.86 | $5.86 | $5.86 | 20,436 |
| 2019-05-14 | $5.83 | $6.33 | $5.83 | $5.97 | $5.97 | 11,961 |
| 2019-05-13 | $6.68 | $6.68 | $5.70 | $5.80 | $5.80 | 51,279 |
| 2019-05-10 | $6.54 | $6.80 | $6.51 | $6.68 | $6.68 | 7,219 |
| 2019-05-09 | $6.91 | $6.99 | $6.53 | $6.75 | $6.75 | 44,976 |
| 2019-05-08 | $7.08 | $7.19 | $6.65 | $6.95 | $6.95 | 64,029 |
| 2019-05-07 | $7.08 | $7.20 | $6.90 | $7.08 | $7.08 | 18,123 |
| 2019-05-06 | $7.23 | $7.45 | $6.87 | $6.91 | $6.91 | 17,961 |
| 2019-05-03 | $7.36 | $7.50 | $7.17 | $7.23 | $7.23 | 14,845 |
| 2019-05-02 | $7.33 | $7.33 | $7.25 | $7.30 | $7.30 | 6,454 |
| 2019-05-01 | $7.60 | $7.60 | $7.10 | $7.32 | $7.32 | 44,649 |
| 2019-04-30 | $7.87 | $7.94 | $7.50 | $7.59 | $7.59 | 35,882 |
| 2019-04-29 | $7.94 | $8.40 | $7.81 | $7.88 | $7.88 | 75,472 |
| 2019-04-26 | $7.79 | $8.13 | $7.75 | $8.04 | $8.04 | 16,339 |
| 2019-04-25 | $7.48 | $7.86 | $7.43 | $7.79 | $7.79 | 32,948 |
| 2019-04-24 | $7.27 | $7.50 | $7.14 | $7.48 | $7.48 | 27,370 |
| 2019-04-23 | $7.48 | $7.50 | $7.12 | $7.25 | $7.25 | 47,115 |
| 2019-04-22 | $7.48 | $7.58 | $7.15 | $7.51 | $7.51 | 20,015 |
| 2019-04-18 | $7.44 | $7.60 | $7.34 | $7.50 | $7.50 | 9,367 |
| 2019-04-17 | $7.80 | $7.88 | $7.41 | $7.44 | $7.44 | 20,991 |
| 2019-04-16 | $7.61 | $7.86 | $7.40 | $7.80 | $7.80 | 30,401 |
| 2019-04-15 | $8.01 | $8.13 | $7.53 | $7.65 | $7.65 | 36,599 |
| 2019-04-12 | $7.88 | $8.13 | $7.53 | $7.82 | $7.82 | 28,993 |
| 2019-04-11 | $7.92 | $8.15 | $7.75 | $7.76 | $7.76 | 53,135 |
| 2019-04-10 | $8.37 | $8.47 | $7.75 | $7.92 | $7.92 | 44,780 |
| 2019-04-09 | $8.08 | $8.60 | $7.75 | $8.12 | $8.12 | 182,069 |
| 2019-04-08 | $7.98 | $8.16 | $7.48 | $8.09 | $8.09 | 93,951 |
| 2019-04-05 | $8.14 | $8.30 | $7.90 | $7.90 | $7.90 | 131,839 |
| 2019-04-04 | $8.12 | $8.25 | $7.82 | $7.91 | $7.91 | 71,799 |
| 2019-04-03 | $7.70 | $8.35 | $7.66 | $8.34 | $8.34 | 147,212 |
| 2019-04-02 | $7.48 | $7.65 | $7.10 | $7.65 | $7.65 | 110,249 |
| 2019-04-01 | $6.99 | $7.56 | $6.93 | $7.44 | $7.44 | 134,644 |
| 2019-03-29 | $6.49 | $6.98 | $6.45 | $6.83 | $6.83 | 101,693 |
| 2019-03-28 | $6.37 | $6.72 | $6.10 | $6.49 | $6.49 | 69,410 |
| 2019-03-27 | $5.53 | $6.45 | $5.41 | $6.38 | $6.38 | 144,168 |
| 2019-03-26 | $5.15 | $5.59 | $5.11 | $5.43 | $5.43 | 69,969 |
| 2019-03-25 | $5.13 | $5.36 | $4.85 | $5.15 | $5.15 | 37,049 |
| 2019-03-22 | $5.36 | $5.40 | $5.01 | $5.16 | $5.16 | 38,219 |
| 2019-03-21 | $5.42 | $5.50 | $5.23 | $5.49 | $5.49 | 10,462 |
| 2019-03-20 | $5.40 | $5.52 | $5.38 | $5.45 | $5.45 | 14,654 |
| 2019-03-19 | $5.30 | $5.80 | $5.23 | $5.37 | $5.37 | 113,853 |
| 2019-03-18 | $5.00 | $5.39 | $4.77 | $5.30 | $5.30 | 72,380 |
| 2019-03-15 | $4.80 | $5.09 | $4.76 | $5.00 | $5.00 | 39,223 |
| 2019-03-14 | $5.10 | $5.24 | $4.84 | $4.97 | $4.97 | 52,083 |
| 2019-03-13 | $4.76 | $5.32 | $4.76 | $5.03 | $5.03 | 87,043 |
| 2019-03-12 | $4.40 | $4.90 | $4.26 | $4.70 | $4.70 | 75,119 |
| 2019-03-11 | $4.77 | $4.77 | $4.42 | $4.42 | $4.42 | 15,485 |
| 2019-03-08 | $4.63 | $4.77 | $4.41 | $4.66 | $4.66 | 15,946 |
| 2019-03-07 | $4.65 | $4.72 | $4.42 | $4.63 | $4.63 | 50,150 |
| 2019-03-06 | $4.83 | $5.11 | $4.61 | $4.73 | $4.73 | 72,891 |
| 2019-03-05 | $5.10 | $5.27 | $5.07 | $5.07 | $5.07 | 11,384 |
| 2019-03-04 | $5.45 | $5.69 | $5.08 | $5.09 | $5.09 | 19,198 |
| 2019-03-01 | $5.04 | $5.74 | $4.96 | $5.55 | $5.55 | 63,916 |
| 2019-02-28 | $4.99 | $5.15 | $4.88 | $5.04 | $5.04 | 24,828 |
| 2019-02-27 | $5.03 | $5.16 | $4.77 | $4.96 | $4.96 | 109,277 |
| 2019-02-26 | $4.83 | $5.04 | $4.76 | $4.99 | $4.99 | 59,707 |
| 2019-02-25 | $4.94 | $5.19 | $4.82 | $4.90 | $4.90 | 216,986 |
| 2019-02-22 | $5.03 | $5.09 | $4.84 | $4.87 | $4.87 | 91,225 |
| 2019-02-21 | $4.86 | $5.05 | $4.77 | $5.05 | $5.05 | 72,923 |
| 2019-02-20 | $4.81 | $4.97 | $4.71 | $4.97 | $4.97 | 25,428 |
| 2019-02-19 | $5.04 | $5.14 | $4.84 | $4.84 | $4.84 | 16,726 |
| 2019-02-15 | $4.97 | $5.25 | $4.82 | $4.95 | $4.95 | 154,623 |
| 2019-02-14 | $4.90 | $4.96 | $4.85 | $4.95 | $4.95 | 8,181 |
| 2019-02-13 | $5.03 | $5.03 | $4.85 | $4.99 | $4.99 | 25,064 |
| 2019-02-12 | $5.05 | $5.05 | $4.85 | $5.00 | $5.00 | 25,791 |
| 2019-02-11 | $5.35 | $5.38 | $4.90 | $5.00 | $5.00 | 55,813 |
| 2019-02-08 | $4.98 | $5.26 | $4.86 | $5.26 | $5.26 | 6,710 |
| 2019-02-07 | $4.99 | $5.33 | $4.69 | $4.99 | $4.99 | 47,201 |
| 2019-02-06 | $4.88 | $4.99 | $4.26 | $4.94 | $4.94 | 6,915 |
| 2019-02-05 | $4.95 | $4.99 | $4.54 | $4.99 | $4.99 | 13,257 |
| 2019-02-04 | $5.01 | $5.01 | $4.90 | $4.95 | $4.95 | 8,852 |
| 2019-02-01 | $5.00 | $5.11 | $4.93 | $5.00 | $5.00 | 15,962 |
| 2019-01-31 | $5.00 | $5.16 | $4.93 | $5.00 | $5.00 | 9,530 |
| 2019-01-30 | $5.24 | $5.62 | $4.94 | $5.00 | $5.00 | 23,215 |
| 2019-01-29 | $4.96 | $5.30 | $4.96 | $5.18 | $5.18 | 288,800 |
| 2019-01-28 | $5.05 | $5.47 | $4.84 | $5.00 | $5.00 | 42,624 |
| 2019-01-25 | $4.98 | $5.09 | $4.90 | $5.06 | $5.06 | 9,108 |
| 2019-01-24 | $4.93 | $5.15 | $4.75 | $4.92 | $4.92 | 4,758 |
| 2019-01-23 | $5.00 | $5.00 | $4.95 | $4.98 | $4.98 | 1,656 |
| 2019-01-22 | $5.05 | $5.18 | $4.85 | $4.94 | $4.94 | 23,466 |
| 2019-01-18 | $5.14 | $5.29 | $5.00 | $5.02 | $5.02 | 20,777 |
| 2019-01-17 | $5.00 | $5.29 | $5.00 | $5.15 | $5.15 | 2,451 |
| 2019-01-16 | $5.23 | $5.28 | $4.86 | $5.10 | $5.10 | 26,212 |
| 2019-01-15 | $5.01 | $5.35 | $5.00 | $5.10 | $5.10 | 9,289 |
| 2019-01-14 | $5.00 | $5.79 | $4.82 | $5.00 | $5.00 | 21,576 |
| 2019-01-11 | $5.33 | $5.44 | $5.00 | $5.00 | $5.00 | 17,732 |
| 2019-01-10 | $5.42 | $5.42 | $5.20 | $5.31 | $5.31 | 11,488 |
| 2019-01-09 | $5.45 | $5.48 | $5.31 | $5.41 | $5.41 | 12,448 |
| 2019-01-08 | $5.38 | $5.49 | $5.21 | $5.41 | $5.41 | 5,562 |
| 2019-01-07 | $5.18 | $5.48 | $5.05 | $5.28 | $5.28 | 4,765 |
| 2019-01-04 | $5.03 | $5.26 | $5.02 | $5.13 | $5.13 | 6,909 |
| 2019-01-03 | $4.68 | $4.92 | $4.65 | $4.85 | $4.85 | 8,399 |
| 2019-01-02 | $4.53 | $4.76 | $4.38 | $4.69 | $4.69 | 11,044 |
| 2018-12-31 | $4.15 | $4.68 | $4.15 | $4.53 | $4.53 | 15,493 |
| 2018-12-28 | $4.34 | $4.34 | $4.11 | $4.11 | $4.11 | 20,175 |
| 2018-12-27 | $4.38 | $4.47 | $4.17 | $4.30 | $4.30 | 24,114 |
| 2018-12-26 | $4.55 | $4.55 | $4.25 | $4.42 | $4.42 | 26,615 |
| 2018-12-24 | $4.43 | $4.90 | $4.18 | $4.56 | $4.56 | 35,837 |
| 2018-12-21 | $4.86 | $5.05 | $4.38 | $4.47 | $4.47 | 36,411 |
| 2018-12-20 | $6.14 | $6.37 | $4.80 | $4.84 | $4.84 | 28,313 |
| 2018-12-19 | $5.49 | $5.49 | $5.12 | $5.13 | $5.13 | 29,128 |
| 2018-12-18 | $5.50 | $5.94 | $5.40 | $5.45 | $5.45 | 16,531 |
| 2018-12-17 | $5.56 | $5.95 | $5.39 | $5.48 | $5.48 | 61,799 |
| 2018-12-14 | $5.43 | $5.58 | $5.15 | $5.55 | $5.55 | 5,594 |
| 2018-12-13 | $5.33 | $5.77 | $5.18 | $5.45 | $5.45 | 10,345 |
| 2018-12-12 | $5.71 | $5.71 | $5.10 | $5.43 | $5.43 | 15,489 |
| 2018-12-11 | $5.22 | $6.18 | $5.07 | $5.10 | $5.10 | 20,206 |
| 2018-12-10 | $5.45 | $6.14 | $5.07 | $5.08 | $5.08 | 31,398 |
| 2018-12-07 | $5.49 | $6.16 | $5.40 | $5.49 | $5.49 | 23,619 |
| 2018-12-06 | $5.69 | $5.69 | $5.37 | $5.53 | $5.53 | 9,419 |
| 2018-12-04 | $6.12 | $6.14 | $5.75 | $5.85 | $5.85 | 10,424 |
| 2018-12-03 | $6.30 | $6.44 | $6.05 | $6.12 | $6.12 | 10,275 |
| 2018-11-30 | $6.26 | $6.48 | $6.24 | $6.25 | $6.25 | 9,074 |
| 2018-11-29 | $6.23 | $6.35 | $6.16 | $6.35 | $6.35 | 3,904 |
| 2018-11-28 | $6.24 | $6.29 | $6.00 | $6.11 | $6.11 | 16,158 |
| 2018-11-27 | $6.16 | $6.38 | $5.95 | $5.99 | $5.99 | 25,540 |
| 2018-11-26 | $6.38 | $6.40 | $6.30 | $6.40 | $6.40 | 1,897 |
| 2018-11-23 | $6.13 | $6.60 | $6.10 | $6.27 | $6.27 | 11,978 |
| 2018-11-21 | $6.15 | $6.17 | $6.05 | $6.15 | $6.15 | 5,704 |
| 2018-11-20 | $6.45 | $6.45 | $6.06 | $6.08 | $6.08 | 17,910 |
| 2018-11-19 | $6.56 | $6.56 | $6.39 | $6.53 | $6.53 | 9,972 |
| 2018-11-16 | $6.50 | $6.81 | $6.46 | $6.81 | $6.81 | 30,841 |
| 2018-11-15 | $6.19 | $6.78 | $6.19 | $6.78 | $6.78 | 7,020 |
| 2018-11-14 | $6.82 | $6.82 | $6.16 | $6.16 | $6.16 | 26,409 |
| 2018-11-13 | $6.81 | $6.87 | $6.72 | $6.87 | $6.87 | 11,906 |
| 2018-11-12 | $6.99 | $7.24 | $6.81 | $6.88 | $6.88 | 23,463 |
| 2018-11-09 | $7.05 | $7.05 | $6.87 | $7.01 | $7.01 | 7,613 |
| 2018-11-08 | $7.16 | $7.25 | $6.83 | $7.16 | $7.16 | 24,502 |
| 2018-11-07 | $7.20 | $7.20 | $6.89 | $6.92 | $6.92 | 27,178 |
| 2018-11-06 | $7.14 | $7.23 | $6.89 | $7.13 | $7.13 | 7,235 |
| 2018-11-05 | $6.86 | $7.42 | $6.85 | $7.20 | $7.20 | 18,212 |
| 2018-11-02 | $6.15 | $7.00 | $5.91 | $7.00 | $7.00 | 26,972 |
| 2018-11-01 | $5.50 | $6.14 | $5.49 | $6.14 | $6.14 | 21,446 |
| 2018-10-31 | $5.25 | $5.41 | $5.20 | $5.41 | $5.41 | 16,798 |
| 2018-10-30 | $5.13 | $5.31 | $5.05 | $5.24 | $5.24 | 14,031 |
| 2018-10-29 | $4.85 | $5.31 | $4.85 | $5.16 | $5.16 | 24,770 |
| 2018-10-26 | $4.99 | $5.30 | $4.80 | $4.80 | $4.80 | 12,163 |
| 2018-10-25 | $5.14 | $5.35 | $4.92 | $4.97 | $4.97 | 32,484 |
| 2018-10-24 | $5.23 | $5.96 | $4.91 | $4.92 | $4.92 | 20,117 |
| 2018-10-23 | $5.50 | $5.68 | $5.20 | $5.20 | $5.20 | 17,424 |
| 2018-10-22 | $6.60 | $6.60 | $5.50 | $5.51 | $5.51 | 24,630 |
| 2018-10-19 | $6.75 | $7.04 | $6.50 | $6.69 | $6.69 | 5,076 |
| 2018-10-18 | $7.00 | $7.11 | $6.76 | $6.90 | $6.90 | 22,066 |
| 2018-10-17 | $6.81 | $7.00 | $6.78 | $6.95 | $6.95 | 13,931 |
| 2018-10-16 | $6.98 | $7.18 | $6.52 | $6.87 | $6.87 | 10,733 |
| 2018-10-15 | $6.99 | $7.16 | $6.96 | $6.97 | $6.97 | 1,717 |
| 2018-10-12 | $6.86 | $7.00 | $6.61 | $7.00 | $7.00 | 2,218 |
| 2018-10-11 | $7.04 | $7.22 | $6.34 | $6.72 | $6.72 | 40,323 |
| 2018-10-10 | $7.45 | $7.45 | $7.15 | $7.29 | $7.29 | 9,514 |
| 2018-10-09 | $7.35 | $7.63 | $7.21 | $7.38 | $7.38 | 31,479 |
| 2018-10-08 | $7.73 | $7.86 | $7.07 | $7.42 | $7.42 | 21,586 |
| 2018-10-05 | $7.45 | $7.92 | $7.06 | $7.90 | $7.90 | 69,235 |
| 2018-10-04 | $8.24 | $8.24 | $7.50 | $7.50 | $7.50 | 36,715 |
| 2018-10-03 | $8.40 | $8.53 | $8.19 | $8.31 | $8.31 | 17,897 |
| 2018-10-02 | $8.56 | $8.78 | $8.47 | $8.47 | $8.47 | 15,697 |
| 2018-10-01 | $8.82 | $9.25 | $8.59 | $8.75 | $8.75 | 14,370 |
| 2018-09-28 | $8.50 | $8.84 | $8.50 | $8.84 | $8.84 | 11,425 |
| 2018-09-27 | $8.62 | $8.79 | $8.50 | $8.51 | $8.51 | 14,925 |
| 2018-09-26 | $9.35 | $9.48 | $8.71 | $8.71 | $8.71 | 27,809 |
| 2018-09-25 | $9.67 | $9.67 | $9.40 | $9.40 | $9.40 | 37,913 |
| 2018-09-24 | $9.80 | $9.86 | $9.46 | $9.68 | $9.68 | 6,255 |
| 2018-09-21 | $9.90 | $9.90 | $9.38 | $9.80 | $9.80 | 42,828 |
| 2018-09-20 | $9.98 | $10.00 | $9.61 | $9.75 | $9.75 | 123,192 |
| 2018-09-19 | $9.30 | $9.50 | $9.20 | $9.39 | $9.39 | 48,480 |
| 2018-09-18 | $9.30 | $9.36 | $8.85 | $9.17 | $9.17 | 33,789 |
| 2018-09-17 | $9.05 | $9.41 | $9.05 | $9.25 | $9.25 | 26,634 |
| 2018-09-14 | $8.45 | $9.37 | $8.40 | $9.13 | $9.13 | 13,808 |
| 2018-09-13 | $8.19 | $8.50 | $8.12 | $8.44 | $8.44 | 36,314 |
| 2018-09-12 | $8.23 | $8.27 | $8.00 | $8.11 | $8.11 | 24,517 |
| 2018-09-11 | $7.96 | $8.23 | $7.96 | $8.17 | $8.17 | 18,934 |
| 2018-09-10 | $8.06 | $8.20 | $7.96 | $7.96 | $7.96 | 20,742 |
| 2018-09-07 | $8.10 | $8.20 | $7.94 | $8.10 | $8.10 | 19,757 |
| 2018-09-06 | $8.05 | $8.21 | $7.90 | $7.92 | $7.92 | 32,211 |
| 2018-09-05 | $8.01 | $8.05 | $7.68 | $8.00 | $8.00 | 27,201 |
| 2018-09-04 | $8.04 | $8.10 | $7.90 | $8.00 | $8.00 | 15,912 |
| 2018-08-31 | $8.08 | $8.14 | $7.86 | $8.10 | $8.10 | 32,713 |
| 2018-08-30 | $7.78 | $8.15 | $7.78 | $8.05 | $8.05 | 27,809 |
| 2018-08-29 | $7.68 | $8.19 | $7.68 | $8.04 | $8.04 | 16,378 |
| 2018-08-28 | $8.11 | $8.12 | $7.68 | $7.77 | $7.77 | 20,420 |
| 2018-08-27 | $7.98 | $8.18 | $7.95 | $8.08 | $8.08 | 17,401 |
| 2018-08-24 | $7.95 | $8.05 | $7.59 | $8.00 | $8.00 | 26,247 |
| 2018-08-23 | $7.99 | $8.00 | $7.90 | $8.00 | $8.00 | 17,118 |
| 2018-08-22 | $7.89 | $8.00 | $7.89 | $7.99 | $7.99 | 8,660 |
| 2018-08-21 | $8.00 | $8.16 | $7.85 | $7.98 | $7.98 | 25,264 |
| 2018-08-20 | $8.10 | $8.10 | $7.66 | $7.95 | $7.95 | 19,056 |
| 2018-08-17 | $7.89 | $8.17 | $7.67 | $8.15 | $8.15 | 7,389 |
| 2018-08-16 | $7.81 | $8.00 | $7.63 | $7.93 | $7.93 | 6,921 |
| 2018-08-15 | $7.89 | $8.00 | $7.53 | $8.00 | $8.00 | 9,132 |
| 2018-08-14 | $8.04 | $8.04 | $7.84 | $8.00 | $8.00 | 4,645 |
| 2018-08-13 | $7.90 | $8.10 | $7.88 | $8.01 | $8.01 | 9,521 |
| 2018-08-10 | $7.77 | $7.90 | $7.69 | $7.90 | $7.90 | 2,682 |
| 2018-08-09 | $7.75 | $7.90 | $7.61 | $7.90 | $7.90 | 5,668 |
| 2018-08-08 | $7.47 | $7.65 | $7.36 | $7.54 | $7.54 | 6,726 |
| 2018-08-07 | $7.51 | $7.95 | $7.34 | $7.52 | $7.52 | 18,760 |
| 2018-08-06 | $7.58 | $7.93 | $7.29 | $7.45 | $7.45 | 12,996 |
| 2018-08-03 | $7.62 | $7.88 | $7.11 | $7.45 | $7.45 | 37,167 |
| 2018-08-02 | $7.92 | $7.92 | $7.38 | $7.45 | $7.45 | 20,354 |
| 2018-08-01 | $7.88 | $8.18 | $7.83 | $7.83 | $7.83 | 12,608 |
| 2018-07-31 | $8.05 | $8.14 | $7.84 | $7.98 | $7.98 | 13,101 |
| 2018-07-30 | $8.21 | $8.21 | $7.84 | $8.04 | $8.04 | 9,350 |
| 2018-07-27 | $8.12 | $8.12 | $7.81 | $7.91 | $7.91 | 9,078 |
| 2018-07-26 | $8.39 | $8.40 | $7.93 | $8.00 | $8.00 | 11,403 |
| 2018-07-25 | $8.48 | $8.48 | $8.04 | $8.32 | $8.32 | 19,267 |
| 2018-07-24 | $8.23 | $8.27 | $8.08 | $8.16 | $8.16 | 16,081 |
| 2018-07-23 | $8.47 | $8.66 | $8.23 | $8.30 | $8.30 | 10,206 |
| 2018-07-20 | $8.46 | $8.46 | $8.28 | $8.34 | $8.34 | 4,602 |
| 2018-07-19 | $8.35 | $8.51 | $8.35 | $8.49 | $8.49 | 15,477 |
| 2018-07-18 | $8.50 | $8.50 | $8.36 | $8.36 | $8.36 | 2,499 |
| 2018-07-17 | $8.47 | $8.50 | $8.34 | $8.49 | $8.49 | 7,584 |
| 2018-07-16 | $8.64 | $8.87 | $8.20 | $8.31 | $8.31 | 20,629 |
| 2018-07-13 | $8.75 | $8.80 | $7.99 | $8.76 | $8.76 | 44,276 |
| 2018-07-12 | $8.50 | $8.50 | $7.82 | $8.40 | $8.40 | 36,659 |
| 2018-07-11 | $8.86 | $8.92 | $8.34 | $8.34 | $8.34 | 19,848 |
| 2018-07-10 | $8.70 | $8.70 | $8.33 | $8.39 | $8.39 | 21,734 |
| 2018-07-09 | $9.00 | $9.19 | $8.71 | $8.84 | $8.84 | 40,307 |
| 2018-07-06 | $9.23 | $9.23 | $8.70 | $9.01 | $9.01 | 13,875 |
| 2018-07-05 | $9.22 | $9.33 | $8.99 | $9.04 | $9.04 | 25,741 |
| 2018-07-03 | $8.75 | $9.22 | $8.66 | $9.00 | $9.00 | 30,401 |
| 2018-07-02 | $8.78 | $8.93 | $8.41 | $8.66 | $8.66 | 30,947 |
| 2018-06-29 | $8.76 | $9.01 | $8.44 | $8.48 | $8.48 | 11,390 |
| 2018-06-28 | $9.11 | $9.11 | $8.40 | $8.80 | $8.80 | 56,946 |
| 2018-06-27 | $9.44 | $9.44 | $9.06 | $9.15 | $9.15 | 22,000 |
| 2018-06-26 | $9.10 | $9.45 | $9.01 | $9.37 | $9.37 | 35,538 |
| 2018-06-25 | $9.33 | $9.33 | $8.85 | $9.12 | $9.12 | 24,320 |
| 2018-06-22 | $8.99 | $9.40 | $8.60 | $9.40 | $9.40 | 103,513 |
| 2018-06-21 | $8.85 | $9.56 | $8.85 | $8.98 | $8.98 | 64,036 |
| 2018-06-20 | $8.93 | $9.40 | $8.78 | $9.16 | $9.16 | 59,467 |
| 2018-06-19 | $9.05 | $9.07 | $8.41 | $8.82 | $8.82 | 32,606 |
| 2018-06-18 | $9.30 | $9.40 | $8.69 | $9.06 | $9.06 | 57,743 |
| 2018-06-15 | $8.45 | $9.44 | $8.45 | $9.25 | $9.25 | 59,592 |
| 2018-06-14 | $8.44 | $8.95 | $8.26 | $8.60 | $8.60 | 44,166 |
| 2018-06-13 | $8.22 | $8.47 | $8.21 | $8.43 | $8.43 | 23,176 |
| 2018-06-12 | $8.40 | $8.77 | $8.03 | $8.15 | $8.15 | 59,675 |
| 2018-06-11 | $7.76 | $8.54 | $7.67 | $8.49 | $8.49 | 93,528 |
| 2018-06-08 | $7.26 | $7.55 | $7.05 | $7.51 | $7.51 | 39,049 |
| 2018-06-07 | $7.07 | $7.58 | $7.06 | $7.25 | $7.25 | 47,918 |
| 2018-06-06 | $6.74 | $7.25 | $6.74 | $7.02 | $7.02 | 40,851 |
| 2018-06-05 | $6.24 | $6.79 | $6.24 | $6.79 | $6.79 | 57,766 |
| 2018-06-04 | $5.82 | $6.43 | $5.75 | $6.28 | $6.28 | 83,660 |
| 2018-06-01 | $6.01 | $6.01 | $5.57 | $5.63 | $5.63 | 37,655 |
| 2018-05-31 | $6.98 | $6.98 | $5.92 | $5.92 | $5.92 | 254,906 |
| 2018-05-30 | $6.34 | $6.62 | $6.30 | $6.34 | $6.34 | 17,420 |
| 2018-05-29 | $6.12 | $6.95 | $6.12 | $6.34 | $6.34 | 89,281 |
| 2018-05-25 | $6.14 | $6.31 | $6.05 | $6.10 | $6.10 | 16,108 |
| 2018-05-24 | $6.71 | $6.74 | $6.18 | $6.20 | $6.20 | 29,215 |
| 2018-05-23 | $7.04 | $7.43 | $6.66 | $6.69 | $6.69 | 31,374 |
| 2018-05-22 | $6.07 | $7.00 | $6.07 | $7.00 | $7.00 | 110,666 |
| 2018-05-21 | $6.04 | $6.25 | $6.03 | $6.03 | $6.03 | 10,623 |
| 2018-05-18 | $6.17 | $6.20 | $6.02 | $6.09 | $6.09 | 10,657 |
| 2018-05-17 | $5.93 | $6.35 | $5.92 | $6.17 | $6.17 | 20,892 |
| 2018-05-16 | $5.64 | $5.95 | $5.64 | $5.93 | $5.93 | 23,964 |
| 2018-05-15 | $5.56 | $5.74 | $5.51 | $5.69 | $5.69 | 28,997 |
| 2018-05-14 | $5.73 | $5.73 | $5.57 | $5.60 | $5.60 | 9,458 |
| 2018-05-11 | $5.59 | $5.78 | $5.56 | $5.69 | $5.69 | 7,680 |
| 2018-05-10 | $5.71 | $5.81 | $5.50 | $5.55 | $5.55 | 227,076 |
| 2018-05-09 | $5.55 | $5.77 | $5.52 | $5.75 | $5.75 | 14,241 |
| 2018-05-08 | $5.48 | $5.85 | $5.31 | $5.48 | $5.48 | 10,438 |
| 2018-05-07 | $5.77 | $5.77 | $5.34 | $5.47 | $5.47 | 12,421 |
| 2018-05-04 | $5.78 | $5.97 | $5.72 | $5.72 | $5.72 | 5,670 |
| 2018-05-03 | $5.58 | $5.88 | $5.54 | $5.86 | $5.86 | 57,002 |
| 2018-05-02 | $5.10 | $5.60 | $5.08 | $5.59 | $5.59 | 21,786 |
| 2018-05-01 | $5.47 | $5.47 | $4.94 | $5.00 | $5.00 | 8,065 |
| 2018-04-30 | $5.12 | $5.19 | $5.09 | $5.13 | $5.13 | 13,640 |
| 2018-04-27 | $4.93 | $5.13 | $4.93 | $5.06 | $5.06 | 29,458 |
| 2018-04-26 | $5.15 | $5.23 | $4.90 | $4.91 | $4.91 | 17,872 |
| 2018-04-25 | $5.32 | $5.33 | $5.09 | $5.10 | $5.10 | 46,332 |
| 2018-04-24 | $5.16 | $5.38 | $5.12 | $5.20 | $5.20 | 28,405 |
| 2018-04-23 | $5.19 | $5.37 | $5.11 | $5.11 | $5.11 | 68,185 |
| 2018-04-20 | $5.59 | $5.67 | $5.12 | $5.17 | $5.17 | 20,004 |
| 2018-04-19 | $5.69 | $5.69 | $5.52 | $5.65 | $5.65 | 12,547 |
| 2018-04-18 | $5.55 | $5.82 | $5.33 | $5.70 | $5.70 | 39,464 |
| 2018-04-17 | $5.30 | $5.50 | $5.25 | $5.42 | $5.42 | 14,755 |
| 2018-04-16 | $5.49 | $5.55 | $5.11 | $5.29 | $5.29 | 30,466 |
| 2018-04-13 | $5.36 | $5.48 | $5.12 | $5.40 | $5.40 | 14,438 |
| 2018-04-12 | $5.35 | $5.81 | $5.35 | $5.38 | $5.38 | 21,862 |
| 2018-04-11 | $5.14 | $5.57 | $5.13 | $5.29 | $5.29 | 42,361 |
| 2018-04-10 | $5.43 | $5.73 | $5.18 | $5.24 | $5.24 | 37,317 |
| 2018-04-09 | $5.20 | $5.46 | $5.05 | $5.41 | $5.41 | 26,419 |
| 2018-04-06 | $5.32 | $5.32 | $5.00 | $5.13 | $5.13 | 11,666 |
| 2018-04-05 | $5.25 | $5.44 | $5.23 | $5.23 | $5.23 | 14,060 |
| 2018-04-04 | $5.32 | $5.49 | $5.18 | $5.18 | $5.18 | 25,673 |
| 2018-04-03 | $5.24 | $5.57 | $5.12 | $5.34 | $5.34 | 38,640 |
| 2018-04-02 | $5.48 | $5.55 | $5.06 | $5.16 | $5.16 | 38,890 |
| 2018-03-29 | $5.73 | $5.77 | $5.50 | $5.50 | $5.50 | 140,438 |
| 2018-03-28 | $5.93 | $5.93 | $5.06 | $5.61 | $5.61 | 29,879 |
| 2018-03-27 | $5.65 | $5.70 | $5.22 | $5.51 | $5.51 | 28,767 |
| 2018-03-26 | $5.76 | $5.93 | $5.60 | $5.71 | $5.71 | 32,920 |
| 2018-03-23 | $5.65 | $5.76 | $5.52 | $5.76 | $5.76 | 27,557 |
| 2018-03-22 | $5.95 | $5.95 | $5.60 | $5.67 | $5.67 | 10,865 |
| 2018-03-21 | $5.74 | $5.97 | $5.55 | $5.97 | $5.97 | 36,397 |
| 2018-03-20 | $5.85 | $5.87 | $5.63 | $5.69 | $5.69 | 51,949 |
| 2018-03-19 | $5.98 | $6.02 | $5.67 | $5.76 | $5.76 | 48,272 |
| 2018-03-16 | $6.03 | $6.20 | $5.99 | $5.99 | $5.99 | 31,004 |
| 2018-03-15 | $6.02 | $6.22 | $5.94 | $6.01 | $6.01 | 52,237 |
| 2018-03-14 | $5.95 | $6.17 | $5.92 | $5.98 | $5.98 | 55,905 |
| 2018-03-13 | $5.95 | $6.21 | $5.80 | $5.94 | $5.94 | 127,959 |
| 2018-03-12 | $5.65 | $6.54 | $5.56 | $5.91 | $5.91 | 153,622 |
| 2018-03-09 | $5.83 | $5.83 | $5.37 | $5.68 | $5.68 | 22,163 |
| 2018-03-08 | $5.49 | $5.87 | $5.49 | $5.85 | $5.85 | 60,278 |
| 2018-03-07 | $5.87 | $5.87 | $5.40 | $5.64 | $5.64 | 20,780 |
| 2018-03-06 | $5.78 | $5.89 | $5.55 | $5.66 | $5.66 | 29,713 |
| 2018-03-05 | $5.54 | $5.87 | $5.42 | $5.76 | $5.76 | 47,429 |
| 2018-03-02 | $5.50 | $5.70 | $5.40 | $5.59 | $5.59 | 16,500 |
| 2018-03-01 | $5.57 | $5.69 | $5.31 | $5.53 | $5.53 | 14,299 |
| 2018-02-28 | $5.15 | $5.61 | $5.15 | $5.60 | $5.60 | 31,037 |
| 2018-02-27 | $5.50 | $5.73 | $5.12 | $5.62 | $5.62 | 115,968 |
| 2018-02-26 | $5.80 | $5.80 | $5.66 | $5.70 | $5.70 | 31,711 |
| 2018-02-23 | $5.60 | $5.85 | $5.50 | $5.68 | $5.68 | 104,112 |
| 2018-02-22 | $5.31 | $5.78 | $5.31 | $5.54 | $5.54 | 44,281 |
| 2018-02-21 | $5.53 | $5.72 | $5.27 | $5.58 | $5.58 | 15,052 |
| 2018-02-20 | $5.79 | $5.91 | $5.55 | $5.59 | $5.59 | 33,626 |
| 2018-02-16 | $5.47 | $6.20 | $5.47 | $5.77 | $5.77 | 95,346 |
| 2018-02-15 | $5.56 | $5.57 | $5.13 | $5.52 | $5.52 | 65,021 |
| 2018-02-14 | $5.35 | $5.53 | $5.27 | $5.53 | $5.53 | 15,971 |
| 2018-02-13 | $5.51 | $5.63 | $4.78 | $5.30 | $5.30 | 133,005 |
| 2018-02-12 | $5.39 | $5.71 | $5.19 | $5.65 | $5.65 | 56,169 |
| 2018-02-09 | $5.91 | $5.91 | $4.79 | $5.37 | $5.37 | 128,915 |
| 2018-02-08 | $6.40 | $6.99 | $5.81 | $5.93 | $5.93 | 112,442 |
| 2018-02-07 | $6.34 | $6.70 | $6.10 | $6.40 | $6.40 | 149,440 |
| 2018-02-06 | $6.90 | $7.00 | $6.40 | $6.87 | $6.87 | 78,897 |
| 2018-02-05 | $5.98 | $7.21 | $5.98 | $6.83 | $6.83 | 97,199 |
| 2018-02-02 | $7.00 | $7.15 | $5.78 | $5.93 | $5.93 | 181,210 |
| 2018-02-01 | $7.66 | $7.69 | $7.14 | $7.31 | $7.31 | 93,365 |
| 2018-01-31 | $8.06 | $8.14 | $7.55 | $7.76 | $7.76 | 74,601 |
| 2018-01-30 | $8.75 | $8.96 | $7.96 | $8.00 | $8.00 | 134,152 |
| 2018-01-29 | $8.95 | $8.98 | $8.66 | $8.86 | $8.86 | 35,816 |
| 2018-01-26 | $8.83 | $9.17 | $8.70 | $8.86 | $8.86 | 33,254 |
| 2018-01-25 | $8.99 | $9.04 | $8.66 | $8.74 | $8.74 | 22,981 |
| 2018-01-24 | $9.42 | $9.49 | $8.53 | $9.09 | $9.09 | 83,507 |
| 2018-01-23 | $9.37 | $10.15 | $9.24 | $9.36 | $9.36 | 175,519 |
| 2018-01-22 | $9.36 | $9.40 | $9.25 | $9.37 | $9.37 | 48,734 |
| 2018-01-19 | $9.30 | $9.46 | $9.09 | $9.15 | $9.15 | 13,972 |
| 2018-01-18 | $9.55 | $9.58 | $9.21 | $9.30 | $9.30 | 22,699 |
| 2018-01-17 | $9.39 | $9.84 | $9.25 | $9.56 | $9.56 | 117,459 |
| 2018-01-16 | $9.07 | $9.27 | $8.92 | $9.12 | $9.12 | 26,159 |
| 2018-01-12 | $8.82 | $9.40 | $8.82 | $9.07 | $9.07 | 17,150 |
| 2018-01-11 | $9.50 | $9.90 | $8.84 | $9.06 | $9.06 | 68,286 |
| 2018-01-10 | $9.03 | $9.74 | $8.86 | $9.51 | $9.51 | 58,844 |
| 2018-01-09 | $9.70 | $10.43 | $9.05 | $9.28 | $9.28 | 132,688 |
| 2018-01-08 | $9.36 | $10.45 | $9.00 | $9.60 | $9.60 | 224,156 |
| 2018-01-05 | $9.48 | $9.83 | $9.00 | $9.47 | $9.47 | 75,588 |
| 2018-01-04 | $8.30 | $9.48 | $8.20 | $9.48 | $9.48 | 263,765 |
| 2018-01-03 | $8.10 | $8.10 | $7.70 | $7.81 | $7.81 | 24,803 |
| 2018-01-02 | $8.00 | $8.12 | $7.88 | $7.99 | $7.99 | 27,573 |
| 2017-12-29 | $8.05 | $8.12 | $7.94 | $7.95 | $7.95 | 64,234 |
| 2017-12-28 | $8.15 | $8.24 | $8.01 | $8.13 | $8.13 | 56,704 |
| 2017-12-27 | $8.00 | $8.25 | $8.00 | $8.23 | $8.23 | 28,508 |
| 2017-12-26 | $8.26 | $8.29 | $8.00 | $8.05 | $8.05 | 25,625 |
| 2017-12-22 | $8.36 | $8.38 | $8.22 | $8.32 | $8.32 | 21,542 |
| 2017-12-21 | $8.43 | $8.49 | $8.37 | $8.42 | $8.42 | 6,051 |
| 2017-12-20 | $8.26 | $8.48 | $8.12 | $8.48 | $8.48 | 20,700 |
| 2017-12-19 | $8.40 | $8.40 | $8.12 | $8.23 | $8.23 | 19,659 |
| 2017-12-18 | $8.17 | $8.66 | $8.17 | $8.33 | $8.33 | 26,386 |
| 2017-12-15 | $8.68 | $8.68 | $8.19 | $8.19 | $8.19 | 21,617 |
| 2017-12-14 | $8.83 | $8.83 | $8.33 | $8.51 | $8.51 | 20,524 |
| 2017-12-13 | $8.33 | $8.90 | $8.24 | $8.90 | $8.90 | 39,195 |
| 2017-12-12 | $8.43 | $8.56 | $8.21 | $8.48 | $8.48 | 44,341 |
| 2017-12-11 | $8.69 | $8.78 | $8.53 | $8.56 | $8.56 | 13,192 |
| 2017-12-08 | $8.67 | $8.80 | $8.56 | $8.75 | $8.75 | 4,374 |
| 2017-12-07 | $8.48 | $8.77 | $8.40 | $8.56 | $8.56 | 10,112 |
| 2017-12-06 | $8.77 | $8.86 | $8.50 | $8.55 | $8.55 | 10,368 |
| 2017-12-05 | $8.93 | $9.18 | $8.76 | $8.85 | $8.85 | 16,108 |
| 2017-12-04 | $9.18 | $9.26 | $8.90 | $9.01 | $9.01 | 21,271 |
| 2017-12-01 | $9.02 | $9.20 | $8.95 | $9.17 | $9.17 | 61,722 |
| 2017-11-30 | $9.01 | $9.30 | $8.82 | $8.82 | $8.82 | 19,471 |
| 2017-11-29 | $8.97 | $9.43 | $8.72 | $9.11 | $9.11 | 119,683 |
| 2017-11-28 | $8.70 | $8.97 | $8.41 | $8.71 | $8.71 | 35,856 |
| 2017-11-27 | $8.90 | $9.02 | $8.53 | $8.64 | $8.64 | 53,483 |
| 2017-11-24 | $9.28 | $9.30 | $8.91 | $9.01 | $9.01 | 27,095 |
| 2017-11-22 | $9.03 | $9.47 | $8.81 | $9.10 | $9.10 | 33,825 |
| 2017-11-21 | $8.81 | $9.15 | $8.65 | $8.87 | $8.87 | 59,724 |
| 2017-11-20 | $9.72 | $9.95 | $8.73 | $8.80 | $8.80 | 80,575 |
| 2017-11-17 | $10.21 | $10.38 | $9.29 | $10.01 | $10.01 | 98,345 |
| 2017-11-16 | $10.06 | $10.90 | $10.02 | $10.30 | $10.30 | 53,770 |
| 2017-11-15 | $1.40 | $1.64 | $1.40 | $1.46 | $10.22 | 158,270 |
| 2017-11-14 | $1.43 | $1.44 | $1.35 | $1.40 | $9.80 | 16,572 |
| 2017-11-13 | $1.39 | $1.48 | $1.39 | $1.44 | $10.08 | 33,721 |
| 2017-11-10 | $1.34 | $1.42 | $1.30 | $1.39 | $9.73 | 75,721 |
| 2017-11-09 | $1.33 | $1.40 | $1.30 | $1.34 | $9.38 | 31,008 |
| 2017-11-08 | $1.45 | $1.45 | $1.32 | $1.35 | $9.45 | 37,709 |
| 2017-11-07 | $1.45 | $1.48 | $1.42 | $1.44 | $10.08 | 62,905 |
| 2017-11-06 | $1.47 | $1.55 | $1.41 | $1.44 | $10.08 | 43,301 |
| 2017-11-03 | $1.43 | $1.49 | $1.42 | $1.47 | $10.29 | 37,829 |
| 2017-11-02 | $1.49 | $1.51 | $1.37 | $1.43 | $10.01 | 50,962 |
| 2017-11-01 | $1.59 | $1.59 | $1.46 | $1.49 | $10.43 | 67,489 |
| 2017-10-31 | $1.52 | $1.64 | $1.52 | $1.57 | $10.99 | 154,790 |
| 2017-10-30 | $1.50 | $1.55 | $1.46 | $1.52 | $10.64 | 83,840 |
| 2017-10-27 | $1.48 | $1.52 | $1.40 | $1.50 | $10.50 | 58,906 |
| 2017-10-26 | $1.46 | $1.56 | $1.46 | $1.49 | $10.43 | 161,527 |
| 2017-10-25 | $1.49 | $1.49 | $1.39 | $1.44 | $10.08 | 91,026 |
| 2017-10-24 | $1.45 | $1.54 | $1.35 | $1.51 | $10.57 | 199,653 |
| 2017-10-23 | $1.55 | $1.57 | $1.38 | $1.46 | $10.22 | 274,182 |
| 2017-10-20 | $1.64 | $1.75 | $1.47 | $1.59 | $11.13 | 746,823 |
| 2017-10-19 | $1.72 | $2.17 | $1.51 | $1.51 | $10.57 | 4,706,026 |
| 2017-10-18 | $1.24 | $1.40 | $1.22 | $1.27 | $8.89 | 342,584 |
| 2017-10-17 | $1.14 | $1.25 | $1.13 | $1.23 | $8.61 | 160,872 |
| 2017-10-16 | $1.20 | $1.20 | $1.13 | $1.15 | $8.05 | 34,988 |
| 2017-10-13 | $1.15 | $1.26 | $1.00 | $1.21 | $8.47 | 383,108 |
| 2017-10-12 | $1.10 | $1.40 | $1.04 | $1.17 | $8.19 | 680,103 |
| 2017-10-11 | $1.10 | $1.15 | $1.08 | $1.10 | $7.67 | 84,002 |
| 2017-10-10 | $1.10 | $1.11 | $1.07 | $1.09 | $7.63 | 21,231 |
| 2017-10-09 | $1.08 | $1.13 | $1.03 | $1.09 | $7.63 | 108,839 |
| 2017-10-06 | $1.04 | $1.05 | $1.01 | $1.05 | $7.35 | 90,859 |
| 2017-10-05 | $1.00 | $1.04 | $0.98 | $1.01 | $7.07 | 79,871 |
| 2017-10-04 | $1.02 | $1.02 | $0.96 | $0.99 | $6.93 | 45,769 |
| 2017-10-03 | $1.05 | $1.07 | $1.00 | $1.01 | $7.08 | 59,562 |
| 2017-10-02 | $1.02 | $1.10 | $1.00 | $1.05 | $7.35 | 96,137 |
| 2017-09-29 | $1.03 | $1.04 | $1.00 | $1.01 | $7.07 | 71,140 |
| 2017-09-28 | $1.24 | $1.25 | $0.99 | $1.01 | $7.07 | 339,250 |
| 2017-09-27 | $1.11 | $1.13 | $1.10 | $1.11 | $7.77 | 11,314 |
| 2017-09-26 | $1.12 | $1.12 | $1.08 | $1.11 | $7.77 | 4,074 |
| 2017-09-25 | $1.11 | $1.13 | $1.07 | $1.12 | $7.84 | 8,792 |
| 2017-09-22 | $1.12 | $1.12 | $1.10 | $1.12 | $7.84 | 17,645 |
| 2017-09-21 | $1.10 | $1.12 | $1.06 | $1.10 | $7.70 | 6,961 |
| 2017-09-20 | $1.06 | $1.10 | $1.06 | $1.08 | $7.56 | 17,125 |
| 2017-09-19 | $1.06 | $1.08 | $1.06 | $1.06 | $7.42 | 8,072 |
| 2017-09-18 | $1.13 | $1.13 | $1.07 | $1.07 | $7.49 | 15,181 |
| 2017-09-15 | $1.10 | $1.13 | $1.10 | $1.12 | $7.84 | 5,191 |
| 2017-09-14 | $1.12 | $1.13 | $1.07 | $1.10 | $7.70 | 10,228 |
| 2017-09-13 | $1.10 | $1.13 | $1.07 | $1.12 | $7.84 | 9,184 |
| 2017-09-12 | $1.13 | $1.14 | $1.09 | $1.11 | $7.77 | 12,063 |
| 2017-09-11 | $1.06 | $1.14 | $1.06 | $1.11 | $7.77 | 43,261 |
| 2017-09-08 | $1.02 | $1.09 | $1.02 | $1.07 | $7.46 | 18,823 |
| 2017-09-07 | $1.02 | $1.09 | $1.01 | $1.02 | $7.14 | 15,912 |
| 2017-09-06 | $1.01 | $1.03 | $1.01 | $1.01 | $7.07 | 11,876 |
| 2017-09-05 | $1.03 | $1.04 | $1.01 | $1.03 | $7.21 | 14,403 |
| 2017-09-01 | $1.01 | $1.04 | $1.01 | $1.03 | $7.21 | 3,129 |
| 2017-08-31 | $1.04 | $1.04 | $0.99 | $1.03 | $7.21 | 6,282 |
| 2017-08-30 | $1.00 | $1.03 | $0.97 | $1.01 | $7.07 | 15,035 |
| 2017-08-29 | $1.05 | $1.05 | $0.99 | $1.01 | $7.07 | 11,659 |
| 2017-08-28 | $1.00 | $1.05 | $1.00 | $1.03 | $7.21 | 7,857 |
| 2017-08-25 | $1.01 | $1.05 | $1.01 | $1.02 | $7.14 | 2,712 |
| 2017-08-24 | $1.01 | $1.04 | $0.97 | $1.02 | $7.14 | 7,103 |
| 2017-08-23 | $1.01 | $1.02 | $0.99 | $1.01 | $7.07 | 4,309 |
| 2017-08-22 | $1.00 | $1.01 | $0.98 | $1.01 | $7.07 | 7,228 |
| 2017-08-21 | $0.98 | $1.01 | $0.94 | $1.00 | $7.00 | 14,564 |
| 2017-08-18 | $1.03 | $1.04 | $0.93 | $1.02 | $7.14 | 13,286 |
| 2017-08-17 | $1.00 | $1.06 | $1.00 | $1.02 | $7.14 | 13,454 |
| 2017-08-16 | $1.01 | $1.04 | $1.00 | $1.01 | $7.07 | 19,601 |
| 2017-08-15 | $1.04 | $1.06 | $1.01 | $1.02 | $7.14 | 7,902 |
| 2017-08-14 | $1.04 | $1.08 | $1.03 | $1.05 | $7.32 | 5,026 |
| 2017-08-11 | $1.03 | $1.05 | $1.03 | $1.04 | $7.28 | 4,571 |
| 2017-08-10 | $1.02 | $1.03 | $1.02 | $1.03 | $7.21 | 6,256 |
| 2017-08-09 | $1.01 | $1.05 | $1.01 | $1.02 | $7.14 | 8,152 |
| 2017-08-08 | $1.06 | $1.07 | $1.01 | $1.02 | $7.14 | 19,140 |
| 2017-08-07 | $1.08 | $1.08 | $1.07 | $1.08 | $7.56 | 7,278 |
| 2017-08-04 | $1.10 | $1.10 | $1.06 | $1.08 | $7.56 | 8,247 |
| 2017-08-03 | $1.09 | $1.10 | $1.08 | $1.09 | $7.63 | 8,717 |
| 2017-08-02 | $1.10 | $1.12 | $1.09 | $1.10 | $7.70 | 4,015 |
| 2017-08-01 | $1.09 | $1.10 | $1.09 | $1.10 | $7.67 | 10,719 |
| 2017-07-31 | $1.12 | $1.12 | $1.10 | $1.11 | $7.77 | 5,893 |
| 2017-07-28 | $1.11 | $1.12 | $1.07 | $1.12 | $7.84 | 15,902 |
| 2017-07-27 | $1.12 | $1.14 | $1.10 | $1.11 | $7.77 | 20,397 |
| 2017-07-26 | $1.14 | $1.15 | $1.11 | $1.13 | $7.91 | 14,179 |
| 2017-07-25 | $1.12 | $1.14 | $1.10 | $1.12 | $7.84 | 9,730 |
| 2017-07-24 | $1.12 | $1.13 | $1.12 | $1.12 | $7.84 | 6,621 |
| 2017-07-21 | $1.15 | $1.16 | $1.12 | $1.13 | $7.91 | 13,272 |
| 2017-07-20 | $1.14 | $1.15 | $1.12 | $1.14 | $7.98 | 14,978 |
| 2017-07-19 | $1.13 | $1.14 | $1.12 | $1.12 | $7.84 | 9,871 |
| 2017-07-18 | $1.13 | $1.15 | $1.12 | $1.13 | $7.91 | 5,635 |
| 2017-07-17 | $1.14 | $1.15 | $1.12 | $1.13 | $7.91 | 9,530 |
| 2017-07-14 | $1.13 | $1.14 | $1.12 | $1.13 | $7.91 | 7,252 |
| 2017-07-13 | $1.14 | $1.14 | $1.12 | $1.14 | $7.98 | 4,976 |
| 2017-07-12 | $1.14 | $1.14 | $1.12 | $1.12 | $7.84 | 7,558 |
| 2017-07-11 | $1.13 | $1.14 | $1.12 | $1.13 | $7.91 | 7,761 |
| 2017-07-10 | $1.11 | $1.13 | $1.09 | $1.13 | $7.91 | 11,596 |
| 2017-07-07 | $1.11 | $1.12 | $1.09 | $1.11 | $7.77 | 21,642 |
| 2017-07-06 | $1.12 | $1.13 | $1.10 | $1.11 | $7.77 | 13,781 |
| 2017-07-05 | $1.15 | $1.15 | $1.12 | $1.13 | $7.91 | 9,416 |
| 2017-07-03 | $1.13 | $1.14 | $1.12 | $1.13 | $7.91 | 1,970 |
| 2017-06-30 | $1.12 | $1.15 | $1.11 | $1.12 | $7.84 | 15,680 |
| 2017-06-29 | $1.15 | $1.15 | $1.12 | $1.13 | $7.91 | 4,444 |
| 2017-06-28 | $1.14 | $1.15 | $1.12 | $1.14 | $7.98 | 2,628 |
| 2017-06-27 | $1.15 | $1.15 | $1.12 | $1.12 | $7.84 | 14,403 |
| 2017-06-26 | $1.12 | $1.15 | $1.12 | $1.15 | $8.05 | 17,280 |
| 2017-06-23 | $1.15 | $1.16 | $1.12 | $1.12 | $7.84 | 17,209 |
| 2017-06-22 | $1.12 | $1.13 | $1.11 | $1.12 | $7.84 | 18,147 |
| 2017-06-21 | $1.15 | $1.15 | $1.10 | $1.12 | $7.84 | 25,751 |
| 2017-06-20 | $1.15 | $1.18 | $1.12 | $1.13 | $7.91 | 28,385 |
| 2017-06-19 | $1.15 | $1.16 | $1.14 | $1.15 | $8.05 | 11,181 |
| 2017-06-16 | $1.16 | $1.17 | $1.12 | $1.12 | $7.84 | 44,036 |
| 2017-06-15 | $1.18 | $1.18 | $1.15 | $1.17 | $8.16 | 10,090 |
| 2017-06-14 | $1.18 | $1.19 | $1.16 | $1.19 | $8.33 | 22,174 |
| 2017-06-13 | $1.16 | $1.21 | $1.15 | $1.18 | $8.26 | 38,796 |
| 2017-06-12 | $1.18 | $1.20 | $1.16 | $1.18 | $8.26 | 63,753 |
| 2017-06-09 | $1.27 | $1.33 | $1.15 | $1.21 | $8.47 | 701,810 |
| 2017-06-08 | $1.13 | $1.15 | $1.12 | $1.13 | $7.91 | 10,338 |
| 2017-06-07 | $1.13 | $1.15 | $1.12 | $1.13 | $7.91 | 7,095 |
| 2017-06-06 | $1.14 | $1.14 | $1.12 | $1.13 | $7.91 | 7,532 |
| 2017-06-05 | $1.16 | $1.19 | $1.12 | $1.14 | $7.98 | 19,182 |
| 2017-06-02 | $1.21 | $1.23 | $1.16 | $1.18 | $8.26 | 38,670 |
| 2017-06-01 | $1.12 | $1.21 | $1.11 | $1.19 | $8.33 | 61,687 |
| 2017-05-31 | $1.12 | $1.14 | $1.11 | $1.11 | $7.77 | 12,014 |
| 2017-05-30 | $1.16 | $1.18 | $1.11 | $1.12 | $7.84 | 17,332 |
| 2017-05-26 | $1.15 | $1.15 | $1.11 | $1.13 | $7.91 | 11,937 |
| 2017-05-25 | $1.15 | $1.15 | $1.10 | $1.12 | $7.84 | 14,793 |
| 2017-05-24 | $1.18 | $1.18 | $1.10 | $1.13 | $7.91 | 26,813 |
| 2017-05-23 | $1.20 | $1.20 | $1.15 | $1.15 | $8.05 | 7,325 |
| 2017-05-22 | $1.17 | $1.20 | $1.16 | $1.18 | $8.26 | 9,183 |
| 2017-05-19 | $1.18 | $1.18 | $1.15 | $1.15 | $8.05 | 10,092 |
| 2017-05-18 | $1.16 | $1.18 | $1.15 | $1.16 | $8.12 | 13,695 |
| 2017-05-17 | $1.15 | $1.18 | $1.15 | $1.16 | $8.12 | 10,867 |
| 2017-05-16 | $1.20 | $1.22 | $1.16 | $1.18 | $8.23 | 12,036 |
| 2017-05-15 | $1.18 | $1.23 | $1.17 | $1.20 | $8.40 | 48,603 |
| 2017-05-12 | $1.17 | $1.18 | $1.15 | $1.17 | $8.19 | 18,693 |
| 2017-05-11 | $1.16 | $1.24 | $1.16 | $1.17 | $8.19 | 22,080 |
| 2017-05-10 | $1.22 | $1.22 | $1.16 | $1.18 | $8.26 | 29,169 |
| 2017-05-09 | $1.20 | $1.23 | $1.17 | $1.21 | $8.47 | 29,123 |
| 2017-05-08 | $1.20 | $1.24 | $1.16 | $1.17 | $8.19 | 33,533 |
| 2017-05-05 | $1.18 | $1.19 | $1.15 | $1.19 | $8.33 | 24,171 |
| 2017-05-04 | $1.17 | $1.19 | $1.13 | $1.19 | $8.30 | 37,421 |
| 2017-05-03 | $1.19 | $1.19 | $1.14 | $1.17 | $8.19 | 30,264 |
| 2017-05-02 | $1.20 | $1.27 | $1.16 | $1.19 | $8.33 | 174,026 |
| 2017-05-01 | $1.14 | $1.19 | $1.13 | $1.19 | $8.30 | 20,848 |
| 2017-04-28 | $1.19 | $1.19 | $1.14 | $1.15 | $8.05 | 22,768 |
| 2017-04-27 | $1.22 | $1.22 | $1.16 | $1.19 | $8.33 | 74,547 |
| 2017-04-26 | $1.15 | $1.22 | $1.15 | $1.22 | $8.51 | 31,228 |
| 2017-04-25 | $1.18 | $1.19 | $1.14 | $1.14 | $7.98 | 16,527 |
| 2017-04-24 | $1.12 | $1.18 | $1.11 | $1.18 | $8.26 | 30,278 |
| 2017-04-21 | $1.13 | $1.14 | $1.10 | $1.10 | $7.70 | 34,565 |
| 2017-04-20 | $1.19 | $1.21 | $1.11 | $1.14 | $7.98 | 37,454 |
| 2017-04-19 | $1.16 | $1.25 | $1.12 | $1.21 | $8.47 | 158,236 |
| 2017-04-18 | $1.10 | $1.14 | $1.05 | $1.14 | $7.98 | 25,318 |
| 2017-04-17 | $1.08 | $1.10 | $1.05 | $1.08 | $7.56 | 30,505 |
| 2017-04-13 | $1.11 | $1.11 | $1.07 | $1.08 | $7.56 | 32,385 |
| 2017-04-12 | $1.12 | $1.15 | $1.10 | $1.11 | $7.77 | 16,424 |
| 2017-04-11 | $1.13 | $1.16 | $1.11 | $1.11 | $7.77 | 27,929 |
| 2017-04-10 | $1.16 | $1.16 | $1.09 | $1.14 | $7.98 | 29,157 |
| 2017-04-07 | $1.19 | $1.23 | $1.10 | $1.12 | $7.84 | 89,770 |
| 2017-04-06 | $1.05 | $1.25 | $1.03 | $1.22 | $8.54 | 409,040 |
| 2017-04-05 | $1.09 | $1.10 | $1.01 | $1.05 | $7.35 | 95,716 |
| 2017-04-04 | $1.11 | $1.11 | $1.08 | $1.09 | $7.63 | 30,273 |
| 2017-04-03 | $1.14 | $1.15 | $1.10 | $1.11 | $7.77 | 80,785 |
| 2017-03-31 | $1.14 | $1.15 | $1.12 | $1.14 | $7.98 | 33,787 |
| 2017-03-30 | $1.14 | $1.16 | $1.13 | $1.14 | $7.98 | 17,320 |
| 2017-03-29 | $1.14 | $1.17 | $1.13 | $1.14 | $7.98 | 49,067 |
| 2017-03-28 | $1.14 | $1.15 | $1.12 | $1.14 | $7.98 | 20,346 |
| 2017-03-27 | $1.14 | $1.16 | $1.14 | $1.14 | $7.98 | 51,290 |
| 2017-03-24 | $1.14 | $1.16 | $1.13 | $1.14 | $7.98 | 30,615 |
| 2017-03-23 | $1.12 | $1.15 | $1.08 | $1.14 | $7.98 | 46,400 |
| 2017-03-22 | $1.12 | $1.12 | $1.08 | $1.10 | $7.70 | 22,054 |
| 2017-03-21 | $1.14 | $1.16 | $1.09 | $1.11 | $7.77 | 70,637 |
| 2017-03-20 | $1.17 | $1.18 | $1.12 | $1.14 | $7.98 | 130,588 |
| 2017-03-17 | $1.20 | $1.22 | $1.13 | $1.14 | $7.98 | 182,398 |
| 2017-03-16 | $1.21 | $1.33 | $1.19 | $1.22 | $8.54 | 329,550 |
| 2017-03-15 | $1.20 | $1.20 | $1.19 | $1.20 | $8.40 | 21,502 |
| 2017-03-14 | $1.22 | $1.22 | $1.17 | $1.20 | $8.40 | 35,793 |
| 2017-03-13 | $1.19 | $1.21 | $1.15 | $1.20 | $8.40 | 52,106 |
| 2017-03-10 | $1.19 | $1.20 | $1.15 | $1.19 | $8.33 | 38,661 |
| 2017-03-09 | $1.23 | $1.23 | $1.19 | $1.20 | $8.40 | 55,278 |
| 2017-03-08 | $1.31 | $1.31 | $1.20 | $1.23 | $8.61 | 145,637 |
| 2017-03-07 | $1.29 | $1.31 | $1.19 | $1.29 | $9.03 | 156,817 |
| 2017-03-06 | $1.31 | $1.34 | $1.26 | $1.27 | $8.89 | 65,805 |
| 2017-03-03 | $1.37 | $1.38 | $1.30 | $1.32 | $9.24 | 64,530 |
| 2017-03-02 | $1.29 | $1.34 | $1.27 | $1.34 | $9.38 | 146,324 |
| 2017-03-01 | $1.33 | $1.33 | $1.27 | $1.30 | $9.10 | 43,460 |
| 2017-02-28 | $1.36 | $1.37 | $1.30 | $1.31 | $9.17 | 63,003 |
| 2017-02-27 | $1.25 | $1.46 | $1.24 | $1.38 | $9.66 | 370,323 |
| 2017-02-24 | $1.20 | $1.24 | $1.18 | $1.24 | $8.68 | 40,922 |
| 2017-02-23 | $1.24 | $1.24 | $1.20 | $1.22 | $8.54 | 20,589 |
| 2017-02-22 | $1.21 | $1.25 | $1.19 | $1.22 | $8.54 | 56,578 |
| 2017-02-21 | $1.23 | $1.25 | $1.21 | $1.21 | $8.47 | 37,292 |
| 2017-02-17 | $1.22 | $1.25 | $1.18 | $1.25 | $8.75 | 65,105 |
| 2017-02-16 | $1.28 | $1.30 | $1.18 | $1.23 | $8.61 | 143,389 |
| 2017-02-15 | $1.20 | $1.39 | $1.20 | $1.30 | $9.10 | 463,604 |
| 2017-02-14 | $1.20 | $1.22 | $1.18 | $1.20 | $8.40 | 68,040 |
| 2017-02-13 | $1.21 | $1.21 | $1.17 | $1.18 | $8.26 | 39,091 |
| 2017-02-10 | $1.23 | $1.23 | $1.17 | $1.18 | $8.26 | 34,733 |
| 2017-02-09 | $1.21 | $1.21 | $1.16 | $1.20 | $8.40 | 57,482 |
| 2017-02-08 | $1.22 | $1.31 | $1.12 | $1.18 | $8.26 | 238,769 |
| 2017-02-07 | $1.30 | $1.30 | $1.18 | $1.21 | $8.47 | 159,063 |
| 2017-02-06 | $1.40 | $1.44 | $1.26 | $1.30 | $9.10 | 263,195 |
| 2017-02-03 | $1.16 | $1.37 | $1.16 | $1.36 | $9.52 | 180,265 |
| 2017-02-02 | $1.28 | $1.30 | $1.15 | $1.16 | $8.12 | 195,819 |
| 2017-02-01 | $1.08 | $1.33 | $1.08 | $1.27 | $8.89 | 642,282 |
| 2017-01-31 | $1.04 | $1.06 | $1.00 | $1.05 | $7.35 | 25,798 |
| 2017-01-30 | $1.03 | $1.05 | $1.01 | $1.04 | $7.28 | 21,801 |
| 2017-01-27 | $1.03 | $1.04 | $1.00 | $1.02 | $7.14 | 37,209 |
| 2017-01-26 | $1.04 | $1.06 | $1.03 | $1.04 | $7.28 | 58,693 |
| 2017-01-25 | $1.02 | $1.09 | $0.99 | $1.04 | $7.28 | 152,396 |
| 2017-01-24 | $1.01 | $1.02 | $0.97 | $1.01 | $7.07 | 59,665 |
| 2017-01-23 | $0.99 | $1.05 | $0.98 | $1.00 | $7.00 | 118,548 |
| 2017-01-20 | $0.96 | $1.01 | $0.96 | $0.99 | $6.93 | 98,202 |
| 2017-01-19 | $1.02 | $1.03 | $0.97 | $0.98 | $6.89 | 218,142 |
| 2017-01-18 | $0.93 | $1.04 | $0.92 | $1.03 | $7.21 | 387,835 |
| 2017-01-17 | $1.06 | $1.07 | $0.83 | $0.94 | $6.56 | 879,394 |
| 2017-01-13 | $2.12 | $2.21 | $1.90 | $1.90 | $13.30 | 94,358 |
| 2017-01-12 | $2.08 | $2.15 | $1.99 | $2.12 | $14.84 | 22,588 |
| 2017-01-11 | $2.15 | $2.18 | $2.03 | $2.08 | $14.56 | 43,565 |
| 2017-01-10 | $2.25 | $2.25 | $2.13 | $2.16 | $15.12 | 53,328 |
| 2017-01-09 | $2.19 | $2.30 | $2.05 | $2.17 | $15.19 | 148,506 |
| 2017-01-06 | $2.38 | $2.58 | $2.38 | $2.52 | $17.64 | 85,101 |
| 2017-01-05 | $2.27 | $2.48 | $2.22 | $2.39 | $16.73 | 111,357 |
| 2017-01-04 | $2.30 | $2.33 | $2.15 | $2.26 | $15.82 | 20,244 |
| 2017-01-03 | $2.16 | $2.25 | $2.11 | $2.21 | $15.47 | 16,356 |
| 2016-12-30 | $2.11 | $2.16 | $2.05 | $2.10 | $14.70 | 25,326 |
| 2016-12-29 | $2.20 | $2.23 | $2.08 | $2.09 | $14.63 | 22,520 |
| 2016-12-28 | $2.36 | $2.40 | $2.20 | $2.21 | $15.47 | 22,895 |
| 2016-12-27 | $2.35 | $2.41 | $2.32 | $2.36 | $16.52 | 19,608 |
| 2016-12-23 | $2.30 | $2.38 | $2.30 | $2.35 | $16.45 | 16,592 |
| 2016-12-22 | $2.30 | $2.36 | $2.23 | $2.30 | $16.10 | 38,162 |
| 2016-12-21 | $2.46 | $2.46 | $2.26 | $2.30 | $16.10 | 74,115 |
| 2016-12-20 | $2.10 | $2.53 | $2.08 | $2.41 | $16.87 | 294,441 |
| 2016-12-19 | $2.03 | $2.16 | $2.03 | $2.10 | $14.70 | 32,012 |
| 2016-12-16 | $2.12 | $2.17 | $2.04 | $2.04 | $14.28 | 165,375 |
| 2016-12-15 | $1.95 | $2.13 | $1.94 | $2.11 | $14.77 | 90,353 |
| 2016-12-14 | $2.12 | $2.14 | $1.80 | $1.98 | $13.86 | 209,618 |
| 2016-12-13 | $2.02 | $2.08 | $1.97 | $2.06 | $14.42 | 72,552 |
| 2016-12-12 | $1.94 | $2.10 | $1.90 | $2.03 | $14.21 | 122,804 |
| 2016-12-09 | $2.17 | $2.17 | $1.93 | $1.99 | $13.93 | 79,266 |
| 2016-12-08 | $1.92 | $2.10 | $1.88 | $2.09 | $14.63 | 131,217 |
| 2016-12-07 | $1.90 | $1.93 | $1.84 | $1.92 | $13.44 | 15,412 |
| 2016-12-06 | $1.86 | $1.92 | $1.82 | $1.88 | $13.16 | 15,159 |
| 2016-12-05 | $1.86 | $1.94 | $1.85 | $1.87 | $13.09 | 10,752 |
| 2016-12-02 | $1.87 | $1.94 | $1.84 | $1.87 | $13.09 | 12,929 |
| 2016-12-01 | $1.93 | $1.97 | $1.83 | $1.85 | $12.95 | 15,016 |
| 2016-11-30 | $1.92 | $1.99 | $1.90 | $1.91 | $13.37 | 18,097 |
| 2016-11-29 | $1.93 | $1.97 | $1.91 | $1.93 | $13.51 | 10,886 |
| 2016-11-28 | $1.88 | $1.98 | $1.87 | $1.93 | $13.51 | 17,104 |
| 2016-11-25 | $1.92 | $1.97 | $1.90 | $1.90 | $13.30 | 10,068 |
| 2016-11-23 | $1.90 | $1.96 | $1.84 | $1.92 | $13.44 | 18,377 |
| 2016-11-22 | $2.00 | $2.04 | $1.85 | $1.92 | $13.44 | 33,398 |
| 2016-11-21 | $2.02 | $2.10 | $1.96 | $1.99 | $13.93 | 31,070 |
| 2016-11-18 | $2.23 | $2.23 | $1.96 | $2.03 | $14.21 | 44,956 |
| 2016-11-17 | $1.99 | $2.19 | $1.91 | $2.17 | $15.19 | 87,760 |
| 2016-11-16 | $1.86 | $2.00 | $1.81 | $1.97 | $13.79 | 56,507 |
| 2016-11-15 | $1.94 | $2.08 | $1.78 | $1.85 | $12.95 | 63,436 |
| 2016-11-14 | $1.95 | $2.21 | $1.92 | $1.95 | $13.65 | 104,298 |
| 2016-11-11 | $1.98 | $2.04 | $1.93 | $1.94 | $13.58 | 32,077 |
| 2016-11-10 | $2.01 | $2.05 | $1.95 | $1.97 | $13.79 | 21,667 |
| 2016-11-09 | $1.96 | $2.05 | $1.96 | $1.98 | $13.86 | 36,283 |
| 2016-11-08 | $1.80 | $1.91 | $1.78 | $1.91 | $13.37 | 19,381 |
| 2016-11-07 | $1.81 | $1.85 | $1.79 | $1.80 | $12.60 | 32,228 |
| 2016-11-04 | $1.86 | $1.90 | $1.77 | $1.80 | $12.60 | 131,904 |
| 2016-11-03 | $1.87 | $1.91 | $1.80 | $1.86 | $13.02 | 44,194 |
| 2016-11-02 | $1.89 | $1.92 | $1.86 | $1.87 | $13.09 | 31,721 |
| 2016-11-01 | $1.93 | $1.93 | $1.88 | $1.90 | $13.30 | 40,097 |
| 2016-10-31 | $1.92 | $2.08 | $1.90 | $1.92 | $13.44 | 281,687 |
| 2016-10-28 | $2.06 | $2.10 | $1.90 | $1.92 | $13.44 | 62,868 |
| 2016-10-27 | $2.16 | $2.28 | $2.16 | $2.16 | $15.12 | 10,610 |
| 2016-10-26 | $2.27 | $2.27 | $2.16 | $2.18 | $15.26 | 25,703 |
| 2016-10-25 | $2.29 | $2.35 | $2.25 | $2.27 | $15.89 | 8,600 |
| 2016-10-24 | $2.30 | $2.31 | $2.25 | $2.27 | $15.89 | 19,378 |
| 2016-10-21 | $2.32 | $2.38 | $2.28 | $2.31 | $16.17 | 15,918 |
| 2016-10-20 | $2.38 | $2.38 | $2.32 | $2.34 | $16.38 | 16,426 |
| 2016-10-19 | $2.37 | $2.42 | $2.35 | $2.37 | $16.59 | 15,508 |
| 2016-10-18 | $2.40 | $2.43 | $2.37 | $2.38 | $16.66 | 14,237 |
| 2016-10-17 | $2.42 | $2.44 | $2.35 | $2.38 | $16.66 | 26,711 |
| 2016-10-14 | $2.46 | $2.48 | $2.40 | $2.42 | $16.94 | 23,430 |
| 2016-10-13 | $2.48 | $2.54 | $2.40 | $2.47 | $17.29 | 38,918 |
| 2016-10-12 | $2.52 | $2.53 | $2.48 | $2.49 | $17.43 | 29,516 |
| 2016-10-11 | $2.68 | $2.68 | $2.52 | $2.52 | $17.64 | 43,843 |
| 2016-10-10 | $2.54 | $2.68 | $2.54 | $2.62 | $18.34 | 56,739 |
| 2016-10-07 | $2.53 | $2.70 | $2.50 | $2.56 | $17.92 | 90,213 |
| 2016-10-06 | $2.73 | $2.75 | $2.54 | $2.60 | $18.20 | 56,341 |
| 2016-10-05 | $2.70 | $2.90 | $2.65 | $2.71 | $18.97 | 69,556 |
| 2016-10-04 | $2.64 | $2.72 | $2.59 | $2.65 | $18.55 | 60,147 |
| 2016-10-03 | $2.49 | $2.64 | $2.47 | $2.60 | $18.20 | 67,480 |
| 2016-09-30 | $2.31 | $2.55 | $2.25 | $2.47 | $17.29 | 248,121 |
| 2016-09-29 | $2.19 | $2.58 | $1.95 | $2.51 | $17.57 | 1,397,028 |
| 2016-09-28 | $4.68 | $4.68 | $4.55 | $4.62 | $32.34 | 3,073 |
| 2016-09-27 | $4.59 | $4.66 | $4.53 | $4.61 | $32.27 | 8,821 |
| 2016-09-26 | $4.65 | $4.69 | $4.56 | $4.59 | $32.13 | 6,480 |
| 2016-09-23 | $4.70 | $4.72 | $4.61 | $4.65 | $32.55 | 4,817 |
| 2016-09-22 | $4.79 | $4.79 | $4.65 | $4.70 | $32.90 | 8,609 |
| 2016-09-21 | $4.58 | $4.75 | $4.56 | $4.72 | $33.04 | 5,797 |
| 2016-09-20 | $4.57 | $4.73 | $4.53 | $4.61 | $32.27 | 19,786 |
| 2016-09-19 | $4.50 | $4.60 | $4.45 | $4.55 | $31.85 | 13,412 |
| 2016-09-16 | $4.42 | $4.55 | $4.38 | $4.53 | $31.71 | 8,492 |
| 2016-09-15 | $4.56 | $4.61 | $4.40 | $4.45 | $31.15 | 19,504 |
| 2016-09-14 | $4.76 | $4.76 | $4.55 | $4.61 | $32.27 | 18,216 |
| 2016-09-13 | $4.65 | $4.69 | $4.51 | $4.61 | $32.27 | 17,788 |
| 2016-09-12 | $4.64 | $4.74 | $4.40 | $4.74 | $33.18 | 27,297 |
| 2016-09-09 | $4.93 | $4.93 | $4.70 | $4.82 | $33.74 | 12,267 |
| 2016-09-08 | $4.83 | $4.93 | $4.76 | $4.85 | $33.95 | 5,294 |
| 2016-09-07 | $4.84 | $4.85 | $4.73 | $4.80 | $33.60 | 10,355 |
| 2016-09-06 | $4.93 | $4.94 | $4.78 | $4.84 | $33.88 | 13,591 |
| 2016-09-02 | $4.75 | $4.94 | $4.57 | $4.77 | $33.39 | 20,969 |
| 2016-09-01 | $4.93 | $4.93 | $4.64 | $4.74 | $33.18 | 19,205 |
| 2016-08-31 | $5.08 | $5.14 | $4.71 | $4.92 | $34.44 | 29,111 |
| 2016-08-30 | $4.90 | $5.19 | $3.86 | $5.11 | $35.77 | 126,684 |
| 2016-08-29 | $5.04 | $5.36 | $4.93 | $5.29 | $37.03 | 20,256 |
| 2016-08-26 | $5.02 | $5.14 | $4.98 | $5.01 | $35.07 | 5,886 |
| 2016-08-25 | $4.96 | $5.20 | $4.96 | $4.98 | $34.86 | 10,894 |
| 2016-08-24 | $4.99 | $5.24 | $4.91 | $4.96 | $34.72 | 16,485 |
| 2016-08-23 | $4.80 | $5.12 | $4.80 | $5.06 | $35.42 | 5,777 |
| 2016-08-22 | $4.90 | $4.99 | $4.84 | $4.85 | $33.95 | 8,053 |
| 2016-08-19 | $4.99 | $5.00 | $4.92 | $4.94 | $34.58 | 6,313 |
| 2016-08-18 | $4.96 | $5.05 | $4.95 | $5.00 | $35.00 | 6,611 |
| 2016-08-17 | $5.00 | $5.08 | $4.94 | $5.01 | $35.07 | 7,367 |
| 2016-08-16 | $5.07 | $5.12 | $4.98 | $5.04 | $35.28 | 6,447 |
| 2016-08-15 | $5.03 | $5.15 | $4.90 | $5.06 | $35.42 | 8,734 |
| 2016-08-12 | $5.00 | $5.03 | $4.88 | $5.01 | $35.07 | 5,898 |
| 2016-08-11 | $4.87 | $5.05 | $4.85 | $5.00 | $35.00 | 9,220 |
| 2016-08-10 | $5.07 | $5.11 | $4.86 | $4.91 | $34.37 | 9,529 |
| 2016-08-09 | $4.72 | $5.17 | $4.70 | $5.03 | $35.21 | 17,162 |
| 2016-08-08 | $4.73 | $4.84 | $4.70 | $4.75 | $33.25 | 14,634 |
| 2016-08-05 | $4.82 | $4.86 | $4.60 | $4.84 | $33.88 | 13,509 |
| 2016-08-04 | $4.79 | $4.94 | $4.76 | $4.84 | $33.88 | 13,523 |
| 2016-08-03 | $4.34 | $5.23 | $4.18 | $5.00 | $35.00 | 27,418 |
| 2016-08-02 | $4.28 | $4.40 | $4.13 | $4.37 | $30.59 | 6,477 |
| 2016-08-01 | $4.28 | $4.34 | $4.10 | $4.31 | $30.17 | 9,272 |
| 2016-07-29 | $4.28 | $4.29 | $4.16 | $4.28 | $29.96 | 4,711 |
| 2016-07-28 | $4.33 | $4.36 | $4.20 | $4.28 | $29.96 | 3,660 |
| 2016-07-27 | $4.20 | $4.40 | $4.14 | $4.37 | $30.59 | 6,060 |
| 2016-07-26 | $4.10 | $4.32 | $3.98 | $4.25 | $29.75 | 8,755 |
| 2016-07-25 | $4.15 | $4.16 | $4.03 | $4.16 | $29.12 | 6,795 |
| 2016-07-22 | $4.26 | $4.28 | $4.11 | $4.19 | $29.33 | 4,911 |
| 2016-07-21 | $4.27 | $4.39 | $4.22 | $4.31 | $30.17 | 5,616 |
| 2016-07-20 | $4.20 | $4.32 | $4.19 | $4.29 | $30.03 | 5,019 |
| 2016-07-19 | $4.33 | $4.33 | $4.13 | $4.19 | $29.33 | 13,111 |
| 2016-07-18 | $4.07 | $4.32 | $4.04 | $4.32 | $30.24 | 12,643 |
| 2016-07-15 | $4.12 | $4.23 | $4.02 | $4.06 | $28.42 | 12,533 |
| 2016-07-14 | $4.32 | $4.45 | $4.10 | $4.12 | $28.84 | 10,770 |
| 2016-07-13 | $4.57 | $4.57 | $4.32 | $4.32 | $30.24 | 10,227 |
| 2016-07-12 | $4.77 | $4.83 | $4.52 | $4.54 | $31.78 | 10,334 |
| 2016-07-11 | $4.88 | $4.88 | $4.65 | $4.77 | $33.39 | 11,230 |
| 2016-07-08 | $4.60 | $4.88 | $4.51 | $4.86 | $34.02 | 15,572 |
| 2016-07-07 | $4.79 | $4.79 | $4.51 | $4.62 | $32.34 | 18,807 |
| 2016-07-06 | $4.63 | $4.85 | $4.58 | $4.79 | $33.53 | 14,789 |
| 2016-07-05 | $4.86 | $4.99 | $4.50 | $4.70 | $32.90 | 13,214 |
| 2016-07-01 | $4.48 | $4.88 | $4.40 | $4.83 | $33.81 | 12,228 |
| 2016-06-30 | $4.38 | $4.49 | $4.32 | $4.49 | $31.43 | 8,177 |
| 2016-06-29 | $4.25 | $4.42 | $4.16 | $4.34 | $30.38 | 9,628 |
| 2016-06-28 | $4.14 | $4.43 | $4.07 | $4.21 | $29.47 | 7,798 |
| 2016-06-27 | $4.13 | $4.49 | $4.00 | $4.10 | $28.70 | 17,453 |
| 2016-06-24 | $4.01 | $4.20 | $3.80 | $4.15 | $29.05 | 9,912 |
| 2016-06-23 | $4.21 | $4.29 | $4.00 | $4.10 | $28.70 | 18,896 |
| 2016-06-22 | $4.06 | $4.44 | $3.99 | $4.19 | $29.33 | 9,877 |
| 2016-06-21 | $4.30 | $4.40 | $4.00 | $4.10 | $28.70 | 21,415 |
| 2016-06-20 | $4.25 | $4.40 | $4.13 | $4.30 | $30.10 | 9,216 |
| 2016-06-17 | $4.36 | $4.52 | $4.17 | $4.25 | $29.75 | 11,563 |
| 2016-06-16 | $4.51 | $4.53 | $4.36 | $4.36 | $30.52 | 9,966 |
| 2016-06-15 | $4.66 | $4.74 | $4.50 | $4.53 | $31.71 | 9,978 |
| 2016-06-14 | $4.82 | $4.83 | $4.50 | $4.66 | $32.62 | 15,662 |
| 2016-06-13 | $5.08 | $5.22 | $4.81 | $4.83 | $33.81 | 7,474 |
| 2016-06-10 | $5.17 | $5.23 | $5.00 | $5.10 | $35.70 | 9,890 |
| 2016-06-09 | $5.53 | $5.59 | $5.18 | $5.23 | $36.61 | 7,663 |
| 2016-06-08 | $5.55 | $5.64 | $5.36 | $5.54 | $38.78 | 10,292 |
| 2016-06-07 | $5.62 | $5.71 | $5.28 | $5.51 | $38.57 | 11,526 |
| 2016-06-06 | $5.46 | $5.60 | $5.17 | $5.53 | $38.71 | 8,189 |
| 2016-06-03 | $5.47 | $5.54 | $5.32 | $5.44 | $38.08 | 9,698 |
| 2016-06-02 | $5.56 | $5.72 | $5.27 | $5.50 | $38.50 | 12,787 |
| 2016-06-01 | $5.33 | $5.75 | $5.31 | $5.54 | $38.78 | 23,095 |
| 2016-05-31 | $5.13 | $5.34 | $5.00 | $5.32 | $37.24 | 11,558 |
| 2016-05-27 | $5.08 | $5.30 | $4.68 | $5.12 | $35.84 | 9,995 |
| 2016-05-26 | $5.23 | $5.26 | $4.97 | $5.02 | $35.14 | 6,302 |
| 2016-05-25 | $5.17 | $5.26 | $5.11 | $5.19 | $36.33 | 7,448 |
| 2016-05-24 | $4.87 | $5.15 | $4.82 | $5.14 | $35.98 | 12,391 |
| 2016-05-23 | $4.60 | $4.95 | $4.55 | $4.87 | $34.09 | 26,846 |
| 2016-05-20 | $4.53 | $4.63 | $4.46 | $4.60 | $32.20 | 8,463 |
| 2016-05-19 | $4.27 | $4.67 | $4.23 | $4.55 | $31.85 | 55,239 |
| 2016-05-18 | $4.39 | $4.49 | $4.20 | $4.28 | $29.96 | 9,145 |
| 2016-05-17 | $4.17 | $4.44 | $4.17 | $4.40 | $30.80 | 11,506 |
| 2016-05-16 | $4.50 | $4.50 | $3.96 | $4.17 | $29.19 | 17,579 |
| 2016-05-13 | $3.67 | $4.06 | $3.67 | $4.03 | $28.21 | 14,754 |
| 2016-05-12 | $3.87 | $3.88 | $3.61 | $3.67 | $25.69 | 13,163 |
| 2016-05-11 | $4.07 | $4.10 | $3.83 | $3.84 | $26.88 | 9,883 |
| 2016-05-10 | $4.27 | $4.27 | $4.04 | $4.08 | $28.56 | 8,728 |
| 2016-05-09 | $4.15 | $4.27 | $4.13 | $4.23 | $29.61 | 7,150 |
| 2016-05-06 | $4.19 | $4.20 | $3.99 | $4.15 | $29.05 | 9,652 |
| 2016-05-05 | $3.90 | $4.32 | $3.89 | $4.12 | $28.84 | 17,762 |
| 2016-05-04 | $4.16 | $4.19 | $3.85 | $3.86 | $27.02 | 14,473 |
| 2016-05-03 | $4.10 | $4.28 | $4.10 | $4.19 | $29.33 | 9,081 |
| 2016-05-02 | $4.21 | $4.21 | $3.97 | $4.07 | $28.49 | 14,148 |
| 2016-04-29 | $4.15 | $4.15 | $3.88 | $4.01 | $28.07 | 9,074 |
| 2016-04-28 | $4.15 | $4.31 | $4.15 | $4.19 | $29.33 | 10,100 |
| 2016-04-27 | $4.35 | $4.37 | $4.15 | $4.16 | $29.12 | 15,306 |
| 2016-04-26 | $4.63 | $4.64 | $4.34 | $4.37 | $30.59 | 19,535 |
| 2016-04-25 | $4.67 | $4.69 | $4.44 | $4.66 | $32.62 | 23,036 |
| 2016-04-22 | $4.47 | $4.74 | $4.44 | $4.70 | $32.87 | 12,071 |
| 2016-04-21 | $4.41 | $4.50 | $4.38 | $4.47 | $31.29 | 3,842 |
| 2016-04-20 | $4.49 | $4.60 | $4.35 | $4.43 | $31.01 | 5,625 |
| 2016-04-19 | $4.44 | $4.55 | $4.28 | $4.46 | $31.22 | 8,898 |
| 2016-04-18 | $4.39 | $4.42 | $4.30 | $4.39 | $30.73 | 8,679 |
| 2016-04-15 | $4.41 | $4.49 | $4.31 | $4.39 | $30.73 | 10,968 |
| 2016-04-14 | $4.39 | $4.44 | $4.31 | $4.39 | $30.73 | 27,452 |
| 2016-04-13 | $4.28 | $4.42 | $4.22 | $4.37 | $30.59 | 12,767 |
| 2016-04-12 | $4.28 | $4.33 | $4.16 | $4.27 | $29.89 | 5,156 |
| 2016-04-11 | $4.52 | $4.52 | $4.18 | $4.25 | $29.75 | 17,673 |
| 2016-04-08 | $4.63 | $4.71 | $4.41 | $4.50 | $31.50 | 17,979 |
| 2016-04-07 | $4.42 | $4.58 | $4.39 | $4.56 | $31.92 | 42,825 |
| 2016-04-06 | $4.21 | $4.38 | $4.16 | $4.38 | $30.66 | 23,760 |
| 2016-04-05 | $4.20 | $4.42 | $4.13 | $4.18 | $29.26 | 18,462 |
| 2016-04-04 | $3.90 | $4.40 | $3.90 | $4.21 | $29.47 | 43,666 |
| 2016-04-01 | $3.85 | $4.03 | $3.81 | $3.93 | $27.51 | 31,924 |
| 2016-03-31 | $3.59 | $3.80 | $3.15 | $3.79 | $26.53 | 20,047 |
| 2016-03-30 | $3.72 | $3.80 | $3.55 | $3.62 | $25.34 | 14,973 |
| 2016-03-29 | $3.61 | $3.74 | $3.40 | $3.68 | $25.76 | 20,235 |
| 2016-03-28 | $3.81 | $3.89 | $3.57 | $3.63 | $25.41 | 18,880 |
| 2016-03-24 | $3.80 | $3.96 | $3.76 | $3.81 | $26.67 | 20,226 |
| 2016-03-23 | $4.11 | $4.13 | $3.79 | $3.80 | $26.60 | 26,760 |
| 2016-03-22 | $4.08 | $4.19 | $4.03 | $4.09 | $28.63 | 14,171 |
| 2016-03-21 | $4.06 | $4.17 | $4.01 | $4.08 | $28.56 | 13,057 |
| 2016-03-18 | $4.00 | $4.12 | $3.85 | $4.03 | $28.21 | 44,766 |
| 2016-03-17 | $4.17 | $4.19 | $4.01 | $4.07 | $28.49 | 17,898 |
| 2016-03-16 | $4.40 | $4.48 | $4.10 | $4.18 | $29.26 | 9,318 |
| 2016-03-15 | $4.66 | $4.68 | $4.29 | $4.38 | $30.66 | 9,148 |
| 2016-03-14 | $4.55 | $4.65 | $4.41 | $4.62 | $32.34 | 9,024 |
| 2016-03-11 | $4.46 | $4.57 | $4.40 | $4.53 | $31.71 | 8,466 |
| 2016-03-10 | $4.45 | $4.62 | $4.39 | $4.43 | $31.01 | 6,065 |
| 2016-03-09 | $4.69 | $4.77 | $4.41 | $4.44 | $31.08 | 11,045 |
| 2016-03-08 | $4.80 | $4.87 | $4.67 | $4.68 | $32.76 | 5,369 |
| 2016-03-07 | $4.70 | $4.93 | $4.69 | $4.84 | $33.88 | 15,738 |
| 2016-03-04 | $4.74 | $4.85 | $4.59 | $4.69 | $32.83 | 10,715 |
| 2016-03-03 | $4.62 | $4.79 | $4.60 | $4.74 | $33.18 | 11,568 |
| 2016-03-02 | $4.50 | $4.63 | $4.41 | $4.59 | $32.13 | 13,337 |
| 2016-03-01 | $4.72 | $4.72 | $4.46 | $4.55 | $31.85 | 13,753 |
| 2016-02-29 | $4.75 | $4.84 | $4.64 | $4.66 | $32.62 | 8,005 |
| 2016-02-26 | $4.70 | $4.93 | $4.70 | $4.72 | $33.04 | 5,856 |
| 2016-02-25 | $4.78 | $4.87 | $4.61 | $4.78 | $33.46 | 5,819 |
| 2016-02-24 | $4.63 | $4.80 | $4.45 | $4.77 | $33.39 | 8,144 |
| 2016-02-23 | $4.92 | $4.93 | $4.61 | $4.69 | $32.83 | 19,543 |
| 2016-02-22 | $5.18 | $5.18 | $4.90 | $4.97 | $34.79 | 9,741 |
| 2016-02-19 | $5.10 | $5.23 | $5.01 | $5.13 | $35.91 | 6,268 |
| 2016-02-18 | $5.64 | $5.64 | $5.10 | $5.13 | $35.91 | 17,480 |
| 2016-02-17 | $5.45 | $5.66 | $5.04 | $5.18 | $36.26 | 58,887 |
| 2016-02-16 | $5.66 | $5.66 | $5.25 | $5.47 | $38.29 | 13,270 |
| 2016-02-12 | $5.42 | $5.61 | $5.18 | $5.61 | $39.27 | 10,028 |
| 2016-02-11 | $5.17 | $5.40 | $5.01 | $5.34 | $37.38 | 7,808 |
| 2016-02-10 | $5.06 | $5.25 | $5.02 | $5.22 | $36.54 | 10,288 |
| 2016-02-09 | $4.84 | $5.04 | $4.83 | $5.00 | $35.00 | 15,570 |
| 2016-02-08 | $5.00 | $5.03 | $4.82 | $4.93 | $34.51 | 38,329 |
| 2016-02-05 | $5.20 | $5.20 | $4.98 | $5.01 | $35.07 | 6,448 |
| 2016-02-04 | $5.15 | $5.35 | $5.15 | $5.21 | $36.47 | 6,264 |
| 2016-02-03 | $5.12 | $5.17 | $4.91 | $5.12 | $35.84 | 27,647 |
| 2016-02-02 | $5.21 | $5.30 | $4.99 | $5.10 | $35.70 | 7,930 |
| 2016-02-01 | $5.12 | $5.37 | $5.00 | $5.23 | $36.61 | 18,363 |
| 2016-01-29 | $5.00 | $5.18 | $4.98 | $5.12 | $35.84 | 11,237 |
| 2016-01-28 | $5.11 | $5.11 | $4.96 | $5.01 | $35.07 | 11,018 |
| 2016-01-27 | $5.17 | $5.22 | $5.00 | $5.05 | $35.35 | 9,145 |
| 2016-01-26 | $5.10 | $5.30 | $4.98 | $5.17 | $36.19 | 14,167 |
| 2016-01-25 | $5.37 | $5.37 | $5.07 | $5.12 | $35.84 | 20,561 |
| 2016-01-22 | $5.06 | $5.23 | $4.99 | $5.11 | $35.77 | 8,823 |
| 2016-01-21 | $5.15 | $5.32 | $4.94 | $5.00 | $35.00 | 17,926 |
| 2016-01-20 | $4.91 | $5.37 | $4.59 | $5.14 | $35.98 | 28,254 |
| 2016-01-19 | $5.05 | $5.26 | $4.89 | $5.02 | $35.14 | 47,424 |
| 2016-01-15 | $4.81 | $5.01 | $4.27 | $5.01 | $35.07 | 13,023 |
| 2016-01-14 | $4.80 | $5.03 | $4.51 | $4.92 | $34.44 | 29,686 |
| 2016-01-13 | $5.19 | $5.36 | $4.77 | $4.81 | $33.67 | 19,071 |
| 2016-01-12 | $5.20 | $5.50 | $4.94 | $5.22 | $36.54 | 9,199 |
| 2016-01-11 | $5.47 | $5.47 | $5.02 | $5.20 | $36.40 | 30,873 |
| 2016-01-08 | $5.62 | $5.66 | $5.30 | $5.47 | $38.29 | 26,268 |
| 2016-01-07 | $5.93 | $5.93 | $5.42 | $5.57 | $38.99 | 41,567 |
| 2016-01-06 | $6.32 | $6.37 | $5.91 | $5.95 | $41.65 | 36,342 |
| 2016-01-05 | $6.22 | $6.50 | $6.10 | $6.39 | $44.73 | 15,132 |
| 2016-01-04 | $6.20 | $6.36 | $5.90 | $6.24 | $43.68 | 34,196 |
| 2015-12-31 | $6.00 | $6.33 | $5.93 | $6.28 | $43.96 | 28,553 |
| 2015-12-30 | $6.03 | $6.14 | $5.95 | $6.01 | $42.07 | 47,825 |
| 2015-12-29 | $6.01 | $6.12 | $5.87 | $6.04 | $42.28 | 17,045 |
| 2015-12-28 | $5.85 | $6.05 | $5.85 | $6.00 | $42.00 | 23,956 |
| 2015-12-24 | $5.77 | $5.96 | $5.60 | $5.91 | $41.37 | 19,603 |
| 2015-12-23 | $5.75 | $5.88 | $5.59 | $5.79 | $40.53 | 20,474 |
| 2015-12-22 | $5.81 | $5.82 | $5.63 | $5.76 | $40.32 | 19,336 |
| 2015-12-21 | $5.80 | $6.02 | $5.54 | $5.77 | $40.39 | 34,321 |
| 2015-12-18 | $5.80 | $6.14 | $5.73 | $5.81 | $40.67 | 108,549 |
| 2015-12-17 | $5.80 | $6.03 | $5.74 | $5.84 | $40.88 | 31,745 |
| 2015-12-16 | $5.89 | $6.03 | $5.76 | $5.81 | $40.67 | 33,182 |
| 2015-12-15 | $6.00 | $6.14 | $5.82 | $5.86 | $41.02 | 34,167 |
| 2015-12-14 | $6.00 | $6.34 | $5.92 | $6.00 | $42.00 | 64,721 |
| 2015-12-11 | $5.78 | $6.03 | $5.76 | $5.97 | $41.79 | 14,829 |
| 2015-12-10 | $5.98 | $6.01 | $5.75 | $5.82 | $40.74 | 11,728 |
| 2015-12-09 | $6.02 | $6.04 | $5.85 | $5.92 | $41.44 | 8,786 |
| 2015-12-08 | $5.81 | $6.06 | $5.81 | $6.02 | $42.14 | 11,534 |
| 2015-12-07 | $6.19 | $6.19 | $5.90 | $5.93 | $41.51 | 9,513 |
| 2015-12-04 | $6.27 | $6.27 | $5.96 | $6.13 | $42.91 | 15,326 |
| 2015-12-03 | $6.38 | $6.42 | $6.12 | $6.27 | $43.89 | 20,412 |
| 2015-12-02 | $6.55 | $6.57 | $6.31 | $6.39 | $44.73 | 10,789 |
| 2015-12-01 | $6.63 | $6.66 | $6.43 | $6.52 | $45.64 | 9,981 |
| 2015-11-30 | $6.64 | $6.80 | $6.47 | $6.59 | $46.13 | 6,746 |
| 2015-11-27 | $6.62 | $6.74 | $6.55 | $6.61 | $46.27 | 4,660 |
| 2015-11-25 | $6.58 | $6.72 | $6.43 | $6.59 | $46.13 | 13,299 |
| 2015-11-24 | $6.26 | $6.69 | $6.18 | $6.65 | $46.55 | 14,386 |
| 2015-11-23 | $6.22 | $6.32 | $6.07 | $6.25 | $43.75 | 15,623 |
| 2015-11-20 | $6.10 | $6.42 | $5.90 | $6.22 | $43.54 | 28,346 |
| 2015-11-19 | $5.95 | $6.34 | $5.87 | $6.08 | $42.56 | 33,694 |
| 2015-11-18 | $5.77 | $5.98 | $5.68 | $5.94 | $41.58 | 20,604 |
| 2015-11-17 | $6.19 | $6.28 | $5.75 | $5.81 | $40.67 | 52,236 |
| 2015-11-16 | $6.20 | $6.39 | $6.10 | $6.10 | $42.70 | 31,957 |
| 2015-11-13 | $6.50 | $6.54 | $6.04 | $6.25 | $43.75 | 255,725 |
| 2015-11-12 | $7.44 | $7.52 | $7.11 | $7.12 | $49.84 | 6,611 |
| 2015-11-11 | $7.79 | $7.79 | $7.11 | $7.51 | $52.57 | 6,911 |
| 2015-11-10 | $8.03 | $8.20 | $7.60 | $7.76 | $54.32 | 14,687 |
| 2015-11-09 | $8.06 | $8.29 | $7.86 | $8.02 | $56.14 | 10,201 |
| 2015-11-06 | $7.90 | $8.15 | $7.70 | $8.06 | $56.42 | 9,225 |
| 2015-11-05 | $8.34 | $8.48 | $7.93 | $7.93 | $55.51 | 6,230 |
| 2015-11-04 | $8.00 | $8.39 | $7.93 | $8.26 | $57.82 | 10,725 |
| 2015-11-03 | $8.24 | $8.50 | $7.91 | $7.95 | $55.65 | 14,746 |
| 2015-11-02 | $8.38 | $8.78 | $8.21 | $8.28 | $57.96 | 35,380 |
| 2015-10-30 | $7.74 | $8.34 | $7.55 | $8.33 | $58.31 | 24,427 |
| 2015-10-29 | $7.34 | $7.98 | $7.34 | $7.72 | $54.04 | 26,873 |
| 2015-10-28 | $6.94 | $7.59 | $6.94 | $7.33 | $51.31 | 20,680 |
| 2015-10-27 | $6.85 | $7.05 | $6.69 | $6.92 | $48.44 | 11,370 |
| 2015-10-26 | $6.69 | $7.14 | $6.60 | $6.83 | $47.81 | 12,120 |
| 2015-10-23 | $6.30 | $6.79 | $6.28 | $6.73 | $47.11 | 12,240 |
| 2015-10-22 | $6.52 | $6.59 | $6.08 | $6.28 | $43.96 | 17,680 |
| 2015-10-21 | $6.80 | $6.80 | $6.28 | $6.49 | $45.43 | 15,091 |
| 2015-10-20 | $6.58 | $6.96 | $6.58 | $6.69 | $46.83 | 15,413 |
| 2015-10-19 | $6.27 | $6.65 | $6.23 | $6.57 | $45.99 | 11,263 |
| 2015-10-16 | $6.17 | $6.30 | $5.89 | $6.28 | $43.96 | 13,557 |
| 2015-10-15 | $6.00 | $6.29 | $5.80 | $6.13 | $42.91 | 13,114 |
| 2015-10-14 | $5.50 | $6.00 | $5.41 | $5.99 | $41.93 | 28,446 |
| 2015-10-13 | $5.69 | $5.80 | $5.40 | $5.50 | $38.50 | 11,042 |
| 2015-10-12 | $5.64 | $5.79 | $5.34 | $5.74 | $40.18 | 19,100 |
| 2015-10-09 | $5.55 | $5.79 | $5.55 | $5.66 | $39.62 | 8,429 |
| 2015-10-08 | $5.91 | $6.02 | $5.47 | $5.49 | $38.43 | 22,030 |
| 2015-10-07 | $6.01 | $6.13 | $5.79 | $5.91 | $41.37 | 16,322 |
| 2015-10-06 | $5.76 | $6.11 | $5.42 | $5.98 | $41.86 | 38,719 |
| 2015-10-05 | $5.86 | $5.86 | $5.52 | $5.69 | $39.83 | 8,310 |
| 2015-10-02 | $5.62 | $5.83 | $5.28 | $5.76 | $40.32 | 20,825 |
| 2015-10-01 | $6.06 | $6.06 | $5.73 | $5.79 | $40.53 | 22,323 |
| 2015-09-30 | $6.04 | $6.29 | $5.83 | $6.04 | $42.28 | 17,258 |
| 2015-09-29 | $5.90 | $6.07 | $5.61 | $5.92 | $41.44 | 35,537 |
| 2015-09-28 | $7.00 | $7.00 | $5.80 | $5.81 | $40.67 | 42,063 |
| 2015-09-25 | $7.56 | $7.57 | $6.90 | $6.97 | $48.79 | 23,068 |
| 2015-09-24 | $7.50 | $7.57 | $7.27 | $7.50 | $52.50 | 18,124 |
| 2015-09-23 | $7.69 | $7.79 | $7.50 | $7.60 | $53.20 | 20,257 |
| 2015-09-22 | $8.04 | $8.04 | $7.60 | $7.72 | $54.04 | 33,540 |
| 2015-09-21 | $9.14 | $9.14 | $7.93 | $8.15 | $57.05 | 92,920 |
| 2015-09-18 | $7.80 | $8.47 | $7.80 | $8.26 | $57.82 | 40,559 |
| 2015-09-17 | $7.77 | $7.84 | $7.62 | $7.80 | $54.60 | 19,720 |
| 2015-09-16 | $7.89 | $7.95 | $7.55 | $7.72 | $54.04 | 24,047 |
| 2015-09-15 | $7.85 | $7.88 | $7.64 | $7.84 | $54.88 | 29,734 |
| 2015-09-14 | $7.78 | $7.99 | $7.63 | $7.80 | $54.60 | 22,604 |
| 2015-09-11 | $7.90 | $7.93 | $7.65 | $7.71 | $53.97 | 30,538 |
| 2015-09-10 | $7.67 | $8.24 | $7.65 | $7.90 | $55.30 | 48,745 |
| 2015-09-09 | $7.95 | $7.96 | $7.63 | $7.64 | $53.48 | 32,538 |
| 2015-09-08 | $7.77 | $7.95 | $7.59 | $7.83 | $54.81 | 26,329 |
| 2015-09-04 | $7.60 | $7.77 | $7.49 | $7.60 | $53.20 | 22,042 |
| 2015-09-03 | $7.92 | $8.01 | $7.64 | $7.78 | $54.46 | 21,135 |
Arcturus Therapeutics Holdings Inc (ARCT) News Headlines
Recent Arcturus Therapeutics Holdings Inc (ARCT) News
Similar Companies to Arcturus Therapeutics Holdings Inc (ARCT) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |