Assembly Biosciences Inc (ASMB) Exchange: NASDAQ
Data as of April 26, 2024
$12.65 ($-0.71) -5.31%
Assembly Biosciences Inc - Daily Information
Click for more stock information on Assembly Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $13.40 |
| Previous Close | $12.65 |
| High | $13.43 |
| Low | $12.00 |
| Adjusted Open | $13.40 |
| Previous Adjusted Close | $12.65 |
| Adjusted High | $13.43 |
| Adjusted Low | $12.00 |
About Assembly Biosciences Inc (ASMB)
Assembly Bio is a clinical-stage biotechnology company committed to bringing finite and curative therapies to the 270 million people living with hepatitis B virus (HBV) worldwide. A pioneer in the development of a new class of potent, oral core inhibitor drug candidates, Assembly Bio’s approach aims to break the complex viral replication cycle of HBV to free patients from a lifetime of therapy. Assembly Bio’s strategy toward cure includes a leading portfolio of more potent, next-generation core inhibitors, proof-of-concept combination studies and a research program focused on the discovery of novel HBV targets.
Invest in Assembly Biosciences Inc (ASMB)
Historical Stock Data for Assembly Biosciences Inc (ASMB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $13.40 | $13.43 | $12.00 | $12.65 | $12.65 | 29,550 |
| 2024-04-25 | $12.98 | $13.38 | $12.91 | $13.36 | $13.36 | 6,103 |
| 2024-04-24 | $13.40 | $13.48 | $13.05 | $13.48 | $13.48 | 5,652 |
| 2024-04-23 | $13.22 | $13.27 | $13.00 | $13.27 | $13.27 | 13,932 |
| 2024-04-22 | $13.66 | $13.66 | $13.13 | $13.22 | $13.22 | 7,405 |
| 2024-04-19 | $13.69 | $13.90 | $13.24 | $13.41 | $13.41 | 11,396 |
| 2024-04-18 | $12.95 | $13.33 | $12.40 | $13.33 | $13.33 | 16,710 |
| 2024-04-17 | $14.80 | $14.80 | $12.55 | $12.92 | $12.92 | 26,505 |
| 2024-04-16 | $14.65 | $14.96 | $14.35 | $14.52 | $14.52 | 7,446 |
| 2024-04-15 | $14.66 | $15.19 | $14.50 | $14.93 | $14.93 | 17,426 |
| 2024-04-12 | $14.97 | $15.00 | $14.59 | $14.65 | $14.65 | 19,500 |
| 2024-04-11 | $14.35 | $15.11 | $14.35 | $15.06 | $15.06 | 14,035 |
| 2024-04-10 | $14.78 | $14.99 | $14.24 | $14.68 | $14.68 | 8,480 |
| 2024-04-09 | $14.42 | $14.99 | $14.20 | $14.85 | $14.85 | 26,566 |
| 2024-04-08 | $14.04 | $14.70 | $14.04 | $14.40 | $14.40 | 18,066 |
| 2024-04-05 | $13.64 | $14.50 | $13.41 | $13.77 | $13.77 | 20,464 |
| 2024-04-04 | $13.99 | $14.23 | $13.36 | $13.64 | $13.64 | 26,696 |
| 2024-04-03 | $13.33 | $14.35 | $13.26 | $13.79 | $13.79 | 41,105 |
| 2024-04-02 | $13.15 | $13.50 | $12.80 | $13.50 | $13.50 | 37,029 |
| 2024-04-01 | $13.30 | $13.30 | $12.90 | $12.90 | $12.90 | 18,949 |
| 2024-03-28 | $13.20 | $13.50 | $13.02 | $13.30 | $13.30 | 30,230 |
| 2024-03-27 | $12.87 | $13.41 | $12.73 | $13.38 | $13.38 | 21,473 |
| 2024-03-26 | $13.35 | $13.40 | $12.71 | $13.06 | $13.06 | 20,045 |
| 2024-03-25 | $12.80 | $13.39 | $12.66 | $13.20 | $13.20 | 35,763 |
| 2024-03-22 | $12.37 | $12.98 | $12.16 | $12.98 | $12.98 | 20,950 |
| 2024-03-21 | $12.08 | $12.80 | $12.08 | $12.20 | $12.20 | 21,928 |
| 2024-03-20 | $11.87 | $12.39 | $11.87 | $12.39 | $12.39 | 7,267 |
| 2024-03-19 | $11.81 | $12.16 | $11.79 | $11.83 | $11.83 | 9,953 |
| 2024-03-18 | $12.05 | $12.10 | $11.60 | $11.80 | $11.80 | 9,851 |
| 2024-03-15 | $11.97 | $12.17 | $11.75 | $12.17 | $12.17 | 16,274 |
| 2024-03-14 | $12.71 | $12.71 | $11.82 | $12.05 | $12.05 | 19,270 |
| 2024-03-13 | $12.56 | $12.84 | $12.51 | $12.64 | $12.64 | 9,297 |
| 2024-03-12 | $13.30 | $13.30 | $12.73 | $12.78 | $12.78 | 16,806 |
| 2024-03-11 | $13.56 | $13.56 | $12.99 | $13.40 | $13.40 | 14,991 |
| 2024-03-08 | $13.34 | $13.58 | $12.68 | $13.58 | $13.58 | 14,428 |
| 2024-03-07 | $13.22 | $13.94 | $13.00 | $13.29 | $13.29 | 6,402 |
| 2024-03-06 | $13.60 | $13.60 | $12.97 | $13.21 | $13.21 | 5,775 |
| 2024-03-05 | $13.30 | $13.48 | $12.74 | $13.45 | $13.45 | 23,300 |
| 2024-03-04 | $13.50 | $13.75 | $13.01 | $13.33 | $13.33 | 24,063 |
| 2024-03-01 | $13.06 | $13.50 | $12.63 | $13.47 | $13.47 | 41,053 |
| 2024-02-29 | $12.94 | $12.94 | $12.24 | $12.79 | $12.79 | 24,016 |
| 2024-02-28 | $12.45 | $13.43 | $12.22 | $12.74 | $12.74 | 31,724 |
| 2024-02-27 | $11.72 | $12.70 | $11.70 | $12.35 | $12.35 | 46,219 |
| 2024-02-26 | $11.32 | $11.63 | $11.15 | $11.58 | $11.58 | 25,667 |
| 2024-02-23 | $11.43 | $11.50 | $11.05 | $11.34 | $11.34 | 12,818 |
| 2024-02-22 | $11.30 | $11.45 | $11.22 | $11.45 | $11.45 | 14,194 |
| 2024-02-21 | $11.11 | $11.45 | $11.11 | $11.39 | $11.39 | 12,249 |
| 2024-02-20 | $11.26 | $11.38 | $11.05 | $11.11 | $11.11 | 21,299 |
| 2024-02-16 | $11.61 | $11.61 | $11.03 | $11.44 | $11.44 | 30,050 |
| 2024-02-15 | $11.71 | $11.72 | $11.01 | $11.70 | $11.70 | 22,370 |
| 2024-02-14 | $12.24 | $12.24 | $11.28 | $11.72 | $11.72 | 20,867 |
| 2024-02-13 | $12.20 | $12.27 | $11.78 | $11.83 | $11.83 | 23,313 |
| 2024-02-12 | $11.01 | $13.10 | $11.01 | $12.27 | $12.27 | 52,637 |
| 2024-02-09 | $1.01 | $1.05 | $0.98 | $1.01 | $12.12 | 62,410 |
| 2024-02-08 | $1.00 | $1.03 | $0.82 | $0.98 | $11.70 | 201,594 |
| 2024-02-07 | $1.04 | $1.05 | $0.97 | $1.00 | $12.00 | 39,942 |
| 2024-02-06 | $1.05 | $1.05 | $1.01 | $1.03 | $12.36 | 29,426 |
| 2024-02-05 | $1.02 | $1.05 | $0.98 | $1.01 | $12.12 | 32,841 |
| 2024-02-02 | $0.97 | $1.00 | $0.96 | $0.99 | $11.88 | 11,662 |
| 2024-02-01 | $0.94 | $0.97 | $0.91 | $0.95 | $11.36 | 13,609 |
| 2024-01-31 | $1.08 | $1.09 | $0.91 | $0.94 | $11.28 | 63,878 |
| 2024-01-30 | $0.99 | $1.12 | $0.98 | $1.04 | $12.48 | 104,138 |
| 2024-01-29 | $0.93 | $0.98 | $0.90 | $0.96 | $11.47 | 49,406 |
| 2024-01-26 | $0.91 | $0.95 | $0.89 | $0.90 | $10.80 | 12,830 |
| 2024-01-25 | $0.91 | $0.93 | $0.88 | $0.91 | $10.92 | 10,522 |
| 2024-01-24 | $0.95 | $0.97 | $0.85 | $0.91 | $10.87 | 54,818 |
| 2024-01-23 | $0.86 | $0.95 | $0.86 | $0.88 | $10.61 | 64,881 |
| 2024-01-22 | $0.88 | $0.89 | $0.83 | $0.85 | $0.85 | 369,531 |
| 2024-01-19 | $0.80 | $0.86 | $0.79 | $0.86 | $0.86 | 847,092 |
| 2024-01-18 | $0.82 | $0.82 | $0.79 | $0.80 | $0.80 | 425,008 |
| 2024-01-17 | $0.79 | $0.82 | $0.76 | $0.82 | $0.82 | 455,770 |
| 2024-01-16 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 202,212 |
| 2024-01-12 | $0.81 | $0.82 | $0.79 | $0.81 | $0.81 | 142,627 |
| 2024-01-11 | $0.81 | $0.83 | $0.80 | $0.81 | $0.81 | 96,224 |
| 2024-01-10 | $0.82 | $0.82 | $0.79 | $0.81 | $0.81 | 190,482 |
| 2024-01-09 | $0.84 | $0.85 | $0.78 | $0.82 | $0.82 | 136,075 |
| 2024-01-08 | $0.80 | $0.86 | $0.77 | $0.85 | $0.85 | 614,774 |
| 2024-01-05 | $0.82 | $0.83 | $0.79 | $0.81 | $0.81 | 93,937 |
| 2024-01-04 | $0.83 | $0.83 | $0.79 | $0.81 | $0.81 | 155,364 |
| 2024-01-03 | $0.83 | $0.84 | $0.79 | $0.81 | $0.81 | 212,226 |
| 2024-01-02 | $0.83 | $0.86 | $0.81 | $0.83 | $0.83 | 300,827 |
| 2023-12-29 | $0.81 | $0.84 | $0.80 | $0.82 | $0.82 | 370,584 |
| 2023-12-28 | $0.82 | $0.84 | $0.79 | $0.81 | $0.81 | 427,344 |
| 2023-12-27 | $0.83 | $0.84 | $0.80 | $0.81 | $0.81 | 202,477 |
| 2023-12-26 | $0.79 | $0.84 | $0.79 | $0.82 | $0.82 | 678,634 |
| 2023-12-22 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 229,895 |
| 2023-12-21 | $0.78 | $0.80 | $0.76 | $0.76 | $0.76 | 240,236 |
| 2023-12-20 | $0.76 | $0.78 | $0.75 | $0.77 | $0.77 | 256,570 |
| 2023-12-19 | $0.75 | $0.78 | $0.73 | $0.76 | $0.76 | 190,785 |
| 2023-12-18 | $0.77 | $0.79 | $0.75 | $0.76 | $0.76 | 176,044 |
| 2023-12-15 | $0.80 | $0.81 | $0.75 | $0.75 | $0.75 | 660,510 |
| 2023-12-14 | $0.77 | $0.79 | $0.75 | $0.79 | $0.79 | 255,549 |
| 2023-12-13 | $0.73 | $0.78 | $0.72 | $0.78 | $0.78 | 272,546 |
| 2023-12-12 | $0.73 | $0.75 | $0.70 | $0.73 | $0.73 | 361,110 |
| 2023-12-11 | $0.74 | $0.76 | $0.73 | $0.76 | $0.76 | 218,906 |
| 2023-12-08 | $0.74 | $0.77 | $0.72 | $0.76 | $0.76 | 205,691 |
| 2023-12-07 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 154,901 |
| 2023-12-06 | $0.73 | $0.80 | $0.73 | $0.77 | $0.77 | 198,130 |
| 2023-12-05 | $0.72 | $0.76 | $0.72 | $0.75 | $0.75 | 361,716 |
| 2023-12-04 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 218,501 |
| 2023-12-01 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 96,197 |
| 2023-11-30 | $0.72 | $0.74 | $0.70 | $0.70 | $0.70 | 375,352 |
| 2023-11-29 | $0.73 | $0.77 | $0.69 | $0.72 | $0.72 | 456,523 |
| 2023-11-28 | $0.71 | $0.76 | $0.71 | $0.74 | $0.74 | 266,384 |
| 2023-11-27 | $0.71 | $0.76 | $0.70 | $0.72 | $0.72 | 645,582 |
| 2023-11-24 | $0.71 | $0.74 | $0.68 | $0.72 | $0.72 | 1,184,317 |
| 2023-11-22 | $0.65 | $0.69 | $0.64 | $0.65 | $0.65 | 1,198,816 |
| 2023-11-21 | $0.69 | $0.69 | $0.64 | $0.65 | $0.65 | 464,386 |
| 2023-11-20 | $0.72 | $0.73 | $0.66 | $0.67 | $0.67 | 1,548,714 |
| 2023-11-17 | $0.69 | $0.73 | $0.68 | $0.72 | $0.72 | 374,057 |
| 2023-11-16 | $0.73 | $0.76 | $0.68 | $0.70 | $0.70 | 386,887 |
| 2023-11-15 | $0.70 | $0.77 | $0.69 | $0.74 | $0.74 | 956,155 |
| 2023-11-14 | $0.70 | $0.73 | $0.64 | $0.69 | $0.69 | 2,217,830 |
| 2023-11-13 | $0.74 | $0.76 | $0.69 | $0.70 | $0.70 | 1,353,236 |
| 2023-11-10 | $0.78 | $0.79 | $0.72 | $0.75 | $0.75 | 917,615 |
| 2023-11-09 | $0.86 | $0.87 | $0.73 | $0.75 | $0.75 | 1,807,418 |
| 2023-11-08 | $0.91 | $0.92 | $0.85 | $0.85 | $0.85 | 477,686 |
| 2023-11-07 | $0.88 | $0.93 | $0.86 | $0.89 | $0.89 | 514,793 |
| 2023-11-06 | $0.90 | $0.94 | $0.80 | $0.88 | $0.88 | 1,322,530 |
| 2023-11-03 | $0.88 | $0.92 | $0.85 | $0.87 | $0.87 | 878,699 |
| 2023-11-02 | $0.89 | $0.90 | $0.86 | $0.87 | $0.87 | 617,278 |
| 2023-11-01 | $0.91 | $0.92 | $0.87 | $0.89 | $0.89 | 609,198 |
| 2023-10-31 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 423,091 |
| 2023-10-30 | $0.82 | $0.89 | $0.82 | $0.87 | $0.87 | 654,323 |
| 2023-10-27 | $0.81 | $0.83 | $0.79 | $0.82 | $0.82 | 809,961 |
| 2023-10-26 | $0.85 | $0.87 | $0.81 | $0.81 | $0.81 | 834,612 |
| 2023-10-25 | $0.88 | $0.90 | $0.82 | $0.83 | $0.83 | 1,202,083 |
| 2023-10-24 | $0.88 | $0.91 | $0.84 | $0.88 | $0.88 | 1,961,363 |
| 2023-10-23 | $0.95 | $0.95 | $0.86 | $0.89 | $0.89 | 2,693,076 |
| 2023-10-20 | $1.03 | $1.06 | $0.96 | $0.97 | $0.97 | 2,156,113 |
| 2023-10-19 | $0.97 | $1.16 | $0.97 | $1.05 | $1.05 | 4,885,841 |
| 2023-10-18 | $1.22 | $1.24 | $0.97 | $1.01 | $1.01 | 8,666,665 |
| 2023-10-17 | $1.45 | $1.67 | $1.20 | $1.25 | $1.25 | 75,881,798 |
| 2023-10-16 | $0.71 | $0.75 | $0.71 | $0.73 | $0.73 | 47,601 |
| 2023-10-13 | $0.74 | $0.75 | $0.71 | $0.71 | $0.71 | 35,303 |
| 2023-10-12 | $0.75 | $0.76 | $0.73 | $0.75 | $0.75 | 64,937 |
| 2023-10-11 | $0.70 | $0.78 | $0.70 | $0.74 | $0.74 | 110,957 |
| 2023-10-10 | $0.75 | $0.78 | $0.72 | $0.73 | $0.73 | 185,526 |
| 2023-10-09 | $0.75 | $0.79 | $0.67 | $0.77 | $0.77 | 601,204 |
| 2023-10-06 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 90,994 |
| 2023-10-05 | $0.81 | $0.81 | $0.75 | $0.79 | $0.79 | 86,795 |
| 2023-10-04 | $0.81 | $0.82 | $0.79 | $0.79 | $0.79 | 116,661 |
| 2023-10-03 | $0.83 | $0.85 | $0.79 | $0.79 | $0.79 | 373,397 |
| 2023-10-02 | $0.87 | $0.89 | $0.82 | $0.85 | $0.85 | 86,311 |
| 2023-09-29 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 86,171 |
| 2023-09-28 | $0.89 | $0.91 | $0.87 | $0.87 | $0.87 | 54,740 |
| 2023-09-27 | $0.91 | $0.92 | $0.88 | $0.88 | $0.88 | 59,362 |
| 2023-09-26 | $0.90 | $0.92 | $0.87 | $0.90 | $0.90 | 95,943 |
| 2023-09-25 | $0.91 | $0.93 | $0.89 | $0.89 | $0.89 | 82,498 |
| 2023-09-22 | $0.94 | $0.95 | $0.90 | $0.92 | $0.92 | 113,095 |
| 2023-09-21 | $0.93 | $0.97 | $0.90 | $0.94 | $0.94 | 163,306 |
| 2023-09-20 | $0.94 | $0.99 | $0.92 | $0.97 | $0.97 | 70,997 |
| 2023-09-19 | $0.99 | $1.02 | $0.91 | $0.94 | $0.94 | 116,849 |
| 2023-09-18 | $0.99 | $1.00 | $0.97 | $1.00 | $1.00 | 455,156 |
| 2023-09-15 | $0.95 | $0.95 | $0.86 | $0.91 | $0.91 | 108,118 |
| 2023-09-14 | $0.90 | $0.92 | $0.90 | $0.90 | $0.90 | 63,795 |
| 2023-09-13 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 115,035 |
| 2023-09-12 | $0.95 | $0.98 | $0.94 | $0.94 | $0.94 | 13,860 |
| 2023-09-11 | $0.96 | $0.98 | $0.94 | $0.94 | $0.94 | 14,706 |
| 2023-09-08 | $0.88 | $0.99 | $0.88 | $0.97 | $0.97 | 126,601 |
| 2023-09-07 | $0.92 | $0.97 | $0.90 | $0.91 | $0.91 | 38,985 |
| 2023-09-06 | $0.97 | $0.99 | $0.90 | $0.92 | $0.92 | 52,959 |
| 2023-09-05 | $0.99 | $1.00 | $0.95 | $0.95 | $0.95 | 54,647 |
| 2023-09-01 | $0.99 | $1.05 | $0.93 | $0.98 | $0.98 | 143,550 |
| 2023-08-31 | $0.95 | $1.03 | $0.95 | $0.99 | $0.99 | 133,783 |
| 2023-08-30 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 77,637 |
| 2023-08-29 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 51,846 |
| 2023-08-28 | $0.90 | $0.94 | $0.85 | $0.93 | $0.93 | 179,823 |
| 2023-08-25 | $0.97 | $0.97 | $0.88 | $0.89 | $0.89 | 49,248 |
| 2023-08-24 | $0.91 | $0.97 | $0.89 | $0.93 | $0.93 | 84,302 |
| 2023-08-23 | $0.89 | $0.96 | $0.88 | $0.91 | $0.91 | 39,628 |
| 2023-08-22 | $0.91 | $0.95 | $0.86 | $0.92 | $0.92 | 65,767 |
| 2023-08-21 | $0.93 | $0.99 | $0.88 | $0.89 | $0.89 | 96,237 |
| 2023-08-18 | $0.93 | $0.98 | $0.92 | $0.93 | $0.93 | 32,545 |
| 2023-08-17 | $0.94 | $0.96 | $0.92 | $0.92 | $0.92 | 77,001 |
| 2023-08-16 | $0.97 | $0.99 | $0.93 | $0.95 | $0.95 | 182,754 |
| 2023-08-15 | $0.98 | $1.01 | $0.96 | $0.99 | $0.99 | 111,175 |
| 2023-08-14 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 88,688 |
| 2023-08-11 | $1.06 | $1.07 | $1.00 | $1.05 | $1.05 | 119,614 |
| 2023-08-10 | $1.04 | $1.08 | $1.03 | $1.07 | $1.07 | 48,475 |
| 2023-08-09 | $1.04 | $1.12 | $1.04 | $1.06 | $1.06 | 149,928 |
| 2023-08-08 | $1.11 | $1.11 | $1.04 | $1.08 | $1.08 | 95,004 |
| 2023-08-07 | $1.11 | $1.15 | $1.06 | $1.09 | $1.09 | 97,958 |
| 2023-08-04 | $1.11 | $1.14 | $1.10 | $1.10 | $1.10 | 67,544 |
| 2023-08-03 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 113,243 |
| 2023-08-02 | $1.06 | $1.11 | $1.06 | $1.11 | $1.11 | 75,743 |
| 2023-08-01 | $1.08 | $1.11 | $1.06 | $1.09 | $1.09 | 41,623 |
| 2023-07-31 | $1.15 | $1.17 | $1.10 | $1.11 | $1.11 | 118,027 |
| 2023-07-28 | $1.08 | $1.13 | $1.08 | $1.12 | $1.12 | 54,178 |
| 2023-07-27 | $1.08 | $1.15 | $1.00 | $1.10 | $1.10 | 152,402 |
| 2023-07-26 | $1.06 | $1.10 | $1.06 | $1.09 | $1.09 | 61,682 |
| 2023-07-25 | $1.09 | $1.10 | $1.06 | $1.07 | $1.07 | 47,321 |
| 2023-07-24 | $1.09 | $1.10 | $1.05 | $1.10 | $1.10 | 100,608 |
| 2023-07-21 | $1.07 | $1.11 | $1.07 | $1.09 | $1.09 | 43,255 |
| 2023-07-20 | $1.10 | $1.12 | $1.06 | $1.09 | $1.09 | 61,553 |
| 2023-07-19 | $1.08 | $1.12 | $1.07 | $1.11 | $1.11 | 36,778 |
| 2023-07-18 | $1.13 | $1.14 | $1.08 | $1.10 | $1.10 | 149,607 |
| 2023-07-17 | $1.08 | $1.14 | $1.03 | $1.13 | $1.13 | 358,337 |
| 2023-07-14 | $1.12 | $1.12 | $1.07 | $1.08 | $1.08 | 138,089 |
| 2023-07-13 | $1.11 | $1.12 | $1.09 | $1.12 | $1.12 | 65,627 |
| 2023-07-12 | $1.10 | $1.10 | $1.06 | $1.09 | $1.09 | 41,345 |
| 2023-07-11 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 98,325 |
| 2023-07-10 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 36,121 |
| 2023-07-07 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 23,734 |
| 2023-07-06 | $1.08 | $1.08 | $1.04 | $1.07 | $1.07 | 96,674 |
| 2023-07-05 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 71,623 |
| 2023-07-03 | $1.14 | $1.14 | $1.04 | $1.07 | $1.07 | 182,324 |
| 2023-06-30 | $1.07 | $1.18 | $1.05 | $1.15 | $1.15 | 178,020 |
| 2023-06-29 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 131,062 |
| 2023-06-28 | $1.08 | $1.10 | $1.04 | $1.05 | $1.05 | 97,327 |
| 2023-06-27 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 22,658 |
| 2023-06-26 | $1.08 | $1.10 | $1.06 | $1.08 | $1.08 | 73,338 |
| 2023-06-23 | $1.07 | $1.10 | $1.06 | $1.09 | $1.09 | 63,027 |
| 2023-06-22 | $1.09 | $1.11 | $1.08 | $1.09 | $1.09 | 32,750 |
| 2023-06-21 | $1.09 | $1.16 | $1.06 | $1.12 | $1.12 | 117,365 |
| 2023-06-20 | $1.08 | $1.09 | $1.04 | $1.07 | $1.07 | 85,720 |
| 2023-06-16 | $1.06 | $1.14 | $1.06 | $1.09 | $1.09 | 162,403 |
| 2023-06-15 | $1.10 | $1.10 | $1.06 | $1.08 | $1.08 | 55,540 |
| 2023-06-14 | $1.08 | $1.10 | $1.04 | $1.04 | $1.04 | 55,712 |
| 2023-06-13 | $1.06 | $1.09 | $1.05 | $1.08 | $1.08 | 42,338 |
| 2023-06-12 | $1.10 | $1.10 | $1.02 | $1.06 | $1.06 | 56,435 |
| 2023-06-09 | $1.11 | $1.12 | $1.05 | $1.08 | $1.08 | 121,355 |
| 2023-06-08 | $1.12 | $1.13 | $1.11 | $1.12 | $1.12 | 75,358 |
| 2023-06-07 | $1.09 | $1.12 | $1.07 | $1.11 | $1.11 | 65,967 |
| 2023-06-06 | $1.08 | $1.15 | $1.06 | $1.10 | $1.10 | 65,968 |
| 2023-06-05 | $1.09 | $1.19 | $1.07 | $1.10 | $1.10 | 313,005 |
| 2023-06-02 | $0.97 | $1.16 | $0.93 | $1.11 | $1.11 | 435,079 |
| 2023-06-01 | $0.94 | $0.98 | $0.93 | $0.96 | $0.96 | 57,377 |
| 2023-05-31 | $0.95 | $1.00 | $0.95 | $0.96 | $0.96 | 14,756 |
| 2023-05-30 | $0.97 | $1.02 | $0.95 | $0.95 | $0.95 | 104,800 |
| 2023-05-26 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 70,599 |
| 2023-05-25 | $1.02 | $1.05 | $0.96 | $0.97 | $0.97 | 179,890 |
| 2023-05-24 | $1.07 | $1.09 | $1.01 | $1.02 | $1.02 | 92,592 |
| 2023-05-23 | $1.04 | $1.10 | $1.02 | $1.07 | $1.07 | 312,926 |
| 2023-05-22 | $1.01 | $1.10 | $1.01 | $1.09 | $1.09 | 113,723 |
| 2023-05-19 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 101,434 |
| 2023-05-18 | $1.01 | $1.02 | $0.97 | $1.01 | $1.01 | 32,582 |
| 2023-05-17 | $1.00 | $1.02 | $0.96 | $1.02 | $1.02 | 116,784 |
| 2023-05-16 | $1.02 | $1.05 | $0.96 | $1.02 | $1.02 | 126,328 |
| 2023-05-15 | $1.04 | $1.06 | $1.01 | $1.04 | $1.04 | 31,561 |
| 2023-05-12 | $1.06 | $1.08 | $1.00 | $1.05 | $1.05 | 138,169 |
| 2023-05-11 | $1.08 | $1.10 | $1.01 | $1.06 | $1.06 | 140,959 |
| 2023-05-10 | $1.07 | $1.11 | $1.04 | $1.10 | $1.10 | 122,520 |
| 2023-05-09 | $1.05 | $1.09 | $1.02 | $1.07 | $1.07 | 97,551 |
| 2023-05-08 | $1.01 | $1.08 | $1.00 | $1.04 | $1.04 | 64,246 |
| 2023-05-05 | $1.00 | $1.08 | $0.97 | $1.03 | $1.03 | 250,873 |
| 2023-05-04 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 30,987 |
| 2023-05-03 | $1.00 | $1.04 | $1.00 | $1.00 | $1.00 | 54,344 |
| 2023-05-02 | $0.96 | $1.04 | $0.92 | $1.03 | $1.03 | 126,836 |
| 2023-05-01 | $1.01 | $1.05 | $1.01 | $1.03 | $1.03 | 60,866 |
| 2023-04-28 | $1.04 | $1.04 | $1.01 | $1.04 | $1.04 | 62,979 |
| 2023-04-27 | $0.97 | $1.04 | $0.97 | $1.04 | $1.04 | 59,831 |
| 2023-04-26 | $0.96 | $1.01 | $0.96 | $0.99 | $0.99 | 69,918 |
| 2023-04-25 | $0.99 | $1.05 | $0.96 | $0.99 | $0.99 | 209,673 |
| 2023-04-24 | $0.97 | $1.00 | $0.95 | $0.99 | $0.99 | 110,537 |
| 2023-04-21 | $0.98 | $1.00 | $0.96 | $0.98 | $0.98 | 181,953 |
| 2023-04-20 | $1.12 | $1.19 | $0.96 | $0.98 | $0.98 | 576,876 |
| 2023-04-19 | $1.07 | $1.19 | $1.06 | $1.12 | $1.12 | 104,467 |
| 2023-04-18 | $1.11 | $1.21 | $1.07 | $1.09 | $1.09 | 1,006,009 |
| 2023-04-17 | $1.01 | $1.13 | $1.01 | $1.13 | $1.13 | 357,095 |
| 2023-04-14 | $1.05 | $1.10 | $0.98 | $0.99 | $0.99 | 362,461 |
| 2023-04-13 | $0.89 | $1.02 | $0.87 | $0.95 | $0.95 | 844,947 |
| 2023-04-12 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 190,710 |
| 2023-04-11 | $0.84 | $0.87 | $0.82 | $0.85 | $0.85 | 208,198 |
| 2023-04-10 | $0.85 | $0.85 | $0.81 | $0.83 | $0.83 | 71,094 |
| 2023-04-06 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 354,019 |
| 2023-04-05 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 242,682 |
| 2023-04-04 | $0.84 | $0.85 | $0.80 | $0.81 | $0.81 | 127,185 |
| 2023-04-03 | $0.85 | $0.86 | $0.81 | $0.84 | $0.84 | 105,580 |
| 2023-03-31 | $0.81 | $0.90 | $0.80 | $0.84 | $0.84 | 252,798 |
| 2023-03-30 | $0.88 | $0.90 | $0.77 | $0.80 | $0.80 | 652,156 |
| 2023-03-29 | $0.92 | $0.95 | $0.87 | $0.89 | $0.89 | 301,096 |
| 2023-03-28 | $0.93 | $0.94 | $0.87 | $0.92 | $0.92 | 463,123 |
| 2023-03-27 | $1.06 | $1.06 | $0.98 | $0.98 | $0.98 | 239,271 |
| 2023-03-24 | $1.06 | $1.06 | $1.01 | $1.04 | $1.04 | 111,102 |
| 2023-03-23 | $1.20 | $1.20 | $1.02 | $1.07 | $1.07 | 596,276 |
| 2023-03-22 | $1.20 | $1.24 | $1.15 | $1.17 | $1.17 | 105,683 |
| 2023-03-21 | $1.23 | $1.29 | $1.20 | $1.20 | $1.20 | 148,990 |
| 2023-03-20 | $1.24 | $1.25 | $1.20 | $1.23 | $1.23 | 160,124 |
| 2023-03-17 | $1.21 | $1.30 | $1.20 | $1.23 | $1.23 | 159,043 |
| 2023-03-16 | $1.29 | $1.30 | $1.21 | $1.23 | $1.23 | 164,495 |
| 2023-03-15 | $1.32 | $1.37 | $1.22 | $1.32 | $1.32 | 120,545 |
| 2023-03-14 | $1.24 | $1.40 | $1.22 | $1.30 | $1.30 | 103,721 |
| 2023-03-13 | $1.21 | $1.34 | $1.14 | $1.26 | $1.26 | 397,303 |
| 2023-03-10 | $1.38 | $1.38 | $1.23 | $1.25 | $1.25 | 342,389 |
| 2023-03-09 | $1.46 | $1.46 | $1.31 | $1.32 | $1.32 | 381,403 |
| 2023-03-08 | $1.41 | $1.48 | $1.35 | $1.43 | $1.43 | 608,325 |
| 2023-03-07 | $1.40 | $1.44 | $1.34 | $1.34 | $1.34 | 227,700 |
| 2023-03-06 | $1.41 | $1.49 | $1.35 | $1.39 | $1.39 | 207,178 |
| 2023-03-03 | $1.40 | $1.45 | $1.35 | $1.37 | $1.37 | 193,936 |
| 2023-03-02 | $1.37 | $1.40 | $1.36 | $1.36 | $1.36 | 110,511 |
| 2023-03-01 | $1.35 | $1.44 | $1.35 | $1.38 | $1.38 | 66,470 |
| 2023-02-28 | $1.39 | $1.42 | $1.35 | $1.36 | $1.36 | 39,921 |
| 2023-02-27 | $1.37 | $1.47 | $1.34 | $1.38 | $1.38 | 112,313 |
| 2023-02-24 | $1.40 | $1.46 | $1.35 | $1.35 | $1.35 | 138,348 |
| 2023-02-23 | $1.45 | $1.48 | $1.40 | $1.43 | $1.43 | 112,088 |
| 2023-02-22 | $1.42 | $1.50 | $1.38 | $1.41 | $1.41 | 161,383 |
| 2023-02-21 | $1.50 | $1.51 | $1.39 | $1.43 | $1.43 | 113,782 |
| 2023-02-17 | $1.54 | $1.54 | $1.49 | $1.50 | $1.50 | 46,107 |
| 2023-02-16 | $1.55 | $1.57 | $1.47 | $1.53 | $1.53 | 288,835 |
| 2023-02-15 | $1.53 | $1.62 | $1.53 | $1.53 | $1.53 | 132,016 |
| 2023-02-14 | $1.54 | $1.59 | $1.52 | $1.54 | $1.54 | 49,187 |
| 2023-02-13 | $1.51 | $1.57 | $1.51 | $1.56 | $1.56 | 115,680 |
| 2023-02-10 | $1.53 | $1.55 | $1.50 | $1.50 | $1.50 | 86,656 |
| 2023-02-09 | $1.62 | $1.62 | $1.52 | $1.54 | $1.54 | 183,046 |
| 2023-02-08 | $1.64 | $1.65 | $1.60 | $1.61 | $1.61 | 141,954 |
| 2023-02-07 | $1.70 | $1.70 | $1.63 | $1.65 | $1.65 | 132,467 |
| 2023-02-06 | $1.65 | $1.71 | $1.65 | $1.66 | $1.66 | 184,788 |
| 2023-02-03 | $1.69 | $1.72 | $1.66 | $1.68 | $1.68 | 312,103 |
| 2023-02-02 | $1.72 | $1.78 | $1.69 | $1.70 | $1.70 | 226,081 |
| 2023-02-01 | $1.78 | $1.78 | $1.72 | $1.72 | $1.72 | 193,423 |
| 2023-01-31 | $1.70 | $1.76 | $1.68 | $1.74 | $1.74 | 325,590 |
| 2023-01-30 | $1.70 | $1.73 | $1.66 | $1.69 | $1.69 | 285,346 |
| 2023-01-27 | $1.74 | $1.74 | $1.69 | $1.71 | $1.71 | 365,684 |
| 2023-01-26 | $1.68 | $1.70 | $1.61 | $1.68 | $1.68 | 430,643 |
| 2023-01-25 | $1.55 | $1.69 | $1.55 | $1.65 | $1.65 | 818,842 |
| 2023-01-24 | $1.49 | $1.61 | $1.45 | $1.54 | $1.54 | 447,305 |
| 2023-01-23 | $1.52 | $1.54 | $1.46 | $1.50 | $1.50 | 239,679 |
| 2023-01-20 | $1.48 | $1.52 | $1.47 | $1.49 | $1.49 | 182,153 |
| 2023-01-19 | $1.52 | $1.53 | $1.48 | $1.50 | $1.50 | 101,658 |
| 2023-01-18 | $1.55 | $1.59 | $1.52 | $1.52 | $1.52 | 74,255 |
| 2023-01-17 | $1.59 | $1.61 | $1.55 | $1.57 | $1.57 | 376,440 |
| 2023-01-13 | $1.51 | $1.57 | $1.48 | $1.54 | $1.54 | 398,591 |
| 2023-01-12 | $1.50 | $1.52 | $1.46 | $1.50 | $1.50 | 273,989 |
| 2023-01-11 | $1.53 | $1.56 | $1.46 | $1.51 | $1.51 | 352,208 |
| 2023-01-10 | $1.61 | $1.61 | $1.50 | $1.54 | $1.54 | 336,826 |
| 2023-01-09 | $1.51 | $1.65 | $1.43 | $1.59 | $1.59 | 989,569 |
| 2023-01-06 | $1.45 | $1.46 | $1.37 | $1.38 | $1.38 | 575,976 |
| 2023-01-05 | $1.38 | $1.42 | $1.36 | $1.40 | $1.40 | 419,488 |
| 2023-01-04 | $1.35 | $1.40 | $1.33 | $1.37 | $1.37 | 365,798 |
| 2023-01-03 | $1.35 | $1.38 | $1.28 | $1.34 | $1.34 | 384,720 |
| 2022-12-30 | $1.30 | $1.32 | $1.20 | $1.30 | $1.30 | 372,419 |
| 2022-12-29 | $1.25 | $1.32 | $1.25 | $1.30 | $1.30 | 342,098 |
| 2022-12-28 | $1.20 | $1.26 | $1.19 | $1.23 | $1.23 | 238,780 |
| 2022-12-27 | $1.25 | $1.28 | $1.20 | $1.22 | $1.22 | 157,287 |
| 2022-12-23 | $1.31 | $1.31 | $1.26 | $1.26 | $1.26 | 171,157 |
| 2022-12-22 | $1.26 | $1.34 | $1.25 | $1.30 | $1.30 | 245,487 |
| 2022-12-21 | $1.32 | $1.33 | $1.26 | $1.26 | $1.26 | 221,062 |
| 2022-12-20 | $1.32 | $1.34 | $1.29 | $1.29 | $1.29 | 224,289 |
| 2022-12-19 | $1.36 | $1.46 | $1.28 | $1.34 | $1.34 | 1,007,154 |
| 2022-12-16 | $1.15 | $1.17 | $1.13 | $1.17 | $1.17 | 158,359 |
| 2022-12-15 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 82,750 |
| 2022-12-14 | $1.20 | $1.22 | $1.17 | $1.17 | $1.17 | 107,637 |
| 2022-12-13 | $1.15 | $1.25 | $1.15 | $1.20 | $1.20 | 379,523 |
| 2022-12-12 | $1.11 | $1.25 | $0.82 | $1.13 | $1.13 | 1,428,253 |
| 2022-12-09 | $1.05 | $1.15 | $1.05 | $1.12 | $1.12 | 679,449 |
| 2022-12-08 | $1.10 | $1.21 | $1.05 | $1.15 | $1.15 | 326,939 |
| 2022-12-07 | $1.13 | $1.17 | $1.05 | $1.09 | $1.09 | 392,722 |
| 2022-12-06 | $1.29 | $1.30 | $1.17 | $1.17 | $1.17 | 390,936 |
| 2022-12-05 | $1.30 | $1.34 | $1.26 | $1.30 | $1.30 | 380,095 |
| 2022-12-02 | $1.27 | $1.35 | $1.27 | $1.31 | $1.31 | 165,951 |
| 2022-12-01 | $1.31 | $1.37 | $1.30 | $1.30 | $1.30 | 681,058 |
| 2022-11-30 | $1.31 | $1.33 | $1.30 | $1.31 | $1.31 | 112,833 |
| 2022-11-29 | $1.33 | $1.34 | $1.30 | $1.33 | $1.33 | 136,475 |
| 2022-11-28 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 131,447 |
| 2022-11-25 | $1.35 | $1.41 | $1.32 | $1.32 | $1.32 | 60,809 |
| 2022-11-23 | $1.41 | $1.45 | $1.35 | $1.35 | $1.35 | 157,510 |
| 2022-11-22 | $1.49 | $1.49 | $1.41 | $1.43 | $1.43 | 163,119 |
| 2022-11-21 | $1.36 | $1.44 | $1.32 | $1.41 | $1.41 | 285,501 |
| 2022-11-18 | $1.36 | $1.39 | $1.31 | $1.35 | $1.35 | 272,279 |
| 2022-11-17 | $1.26 | $1.39 | $1.26 | $1.38 | $1.38 | 388,898 |
| 2022-11-16 | $1.38 | $1.39 | $1.25 | $1.32 | $1.32 | 402,801 |
| 2022-11-15 | $1.46 | $1.48 | $1.38 | $1.39 | $1.39 | 139,470 |
| 2022-11-14 | $1.35 | $1.47 | $1.34 | $1.45 | $1.45 | 128,328 |
| 2022-11-11 | $1.33 | $1.38 | $1.30 | $1.34 | $1.34 | 114,139 |
| 2022-11-10 | $1.35 | $1.36 | $1.31 | $1.35 | $1.35 | 89,530 |
| 2022-11-09 | $1.35 | $1.38 | $1.20 | $1.31 | $1.31 | 423,923 |
| 2022-11-08 | $1.47 | $1.51 | $1.34 | $1.37 | $1.37 | 993,126 |
| 2022-11-07 | $1.53 | $1.53 | $1.45 | $1.48 | $1.48 | 314,411 |
| 2022-11-04 | $1.63 | $1.63 | $1.51 | $1.52 | $1.52 | 118,698 |
| 2022-11-03 | $1.61 | $1.64 | $1.56 | $1.60 | $1.60 | 85,384 |
| 2022-11-02 | $1.66 | $1.69 | $1.62 | $1.62 | $1.62 | 90,684 |
| 2022-11-01 | $1.68 | $1.70 | $1.65 | $1.65 | $1.65 | 29,394 |
| 2022-10-31 | $1.63 | $1.67 | $1.61 | $1.64 | $1.64 | 351,551 |
| 2022-10-28 | $1.65 | $1.67 | $1.62 | $1.65 | $1.65 | 75,450 |
| 2022-10-27 | $1.67 | $1.72 | $1.63 | $1.64 | $1.64 | 75,735 |
| 2022-10-26 | $1.65 | $1.74 | $1.63 | $1.68 | $1.68 | 211,971 |
| 2022-10-25 | $1.58 | $1.64 | $1.57 | $1.61 | $1.61 | 264,357 |
| 2022-10-24 | $1.55 | $1.64 | $1.53 | $1.60 | $1.60 | 297,662 |
| 2022-10-21 | $1.55 | $1.59 | $1.52 | $1.54 | $1.54 | 110,739 |
| 2022-10-20 | $1.53 | $1.59 | $1.51 | $1.55 | $1.55 | 144,051 |
| 2022-10-19 | $1.61 | $1.63 | $1.54 | $1.54 | $1.54 | 181,420 |
| 2022-10-18 | $1.66 | $1.68 | $1.62 | $1.63 | $1.63 | 134,334 |
| 2022-10-17 | $1.70 | $1.70 | $1.63 | $1.64 | $1.64 | 125,220 |
| 2022-10-14 | $1.67 | $1.70 | $1.63 | $1.66 | $1.66 | 84,133 |
| 2022-10-13 | $1.63 | $1.70 | $1.63 | $1.67 | $1.67 | 140,833 |
| 2022-10-12 | $1.70 | $1.70 | $1.64 | $1.67 | $1.67 | 140,976 |
| 2022-10-11 | $1.66 | $1.67 | $1.59 | $1.65 | $1.65 | 297,358 |
| 2022-10-10 | $1.67 | $1.67 | $1.61 | $1.64 | $1.64 | 319,360 |
| 2022-10-07 | $1.67 | $1.69 | $1.64 | $1.65 | $1.65 | 137,009 |
| 2022-10-06 | $1.77 | $1.79 | $1.68 | $1.70 | $1.70 | 175,627 |
| 2022-10-05 | $1.72 | $1.72 | $1.63 | $1.69 | $1.69 | 270,267 |
| 2022-10-04 | $1.66 | $1.76 | $1.66 | $1.69 | $1.69 | 182,003 |
| 2022-10-03 | $1.65 | $1.71 | $1.63 | $1.66 | $1.66 | 157,859 |
| 2022-09-30 | $1.64 | $1.70 | $1.63 | $1.64 | $1.64 | 122,277 |
| 2022-09-29 | $1.73 | $1.73 | $1.64 | $1.66 | $1.66 | 99,670 |
| 2022-09-28 | $1.67 | $1.76 | $1.64 | $1.71 | $1.71 | 269,043 |
| 2022-09-27 | $1.66 | $1.69 | $1.63 | $1.66 | $1.66 | 155,048 |
| 2022-09-26 | $1.70 | $1.74 | $1.65 | $1.66 | $1.66 | 133,987 |
| 2022-09-23 | $1.77 | $1.79 | $1.67 | $1.70 | $1.70 | 270,322 |
| 2022-09-22 | $1.78 | $1.86 | $1.75 | $1.79 | $1.79 | 527,040 |
| 2022-09-21 | $1.84 | $1.85 | $1.78 | $1.80 | $1.80 | 228,966 |
| 2022-09-20 | $1.82 | $1.91 | $1.81 | $1.84 | $1.84 | 225,705 |
| 2022-09-19 | $1.90 | $1.90 | $1.81 | $1.82 | $1.82 | 194,490 |
| 2022-09-16 | $2.06 | $2.08 | $1.88 | $1.91 | $1.91 | 365,249 |
| 2022-09-15 | $2.09 | $2.16 | $2.08 | $2.09 | $2.09 | 155,739 |
| 2022-09-14 | $2.13 | $2.17 | $2.04 | $2.07 | $2.07 | 380,182 |
| 2022-09-13 | $2.10 | $2.20 | $2.03 | $2.15 | $2.15 | 224,916 |
| 2022-09-12 | $2.09 | $2.16 | $2.00 | $2.14 | $2.14 | 360,343 |
| 2022-09-09 | $1.91 | $2.07 | $1.90 | $2.02 | $2.02 | 352,317 |
| 2022-09-08 | $1.91 | $1.96 | $1.88 | $1.90 | $1.90 | 177,386 |
| 2022-09-07 | $1.85 | $1.97 | $1.76 | $1.94 | $1.94 | 262,131 |
| 2022-09-06 | $1.93 | $1.95 | $1.81 | $1.85 | $1.85 | 394,225 |
| 2022-09-02 | $1.96 | $2.05 | $1.95 | $1.98 | $1.98 | 409,828 |
| 2022-09-01 | $1.89 | $1.94 | $1.83 | $1.93 | $1.93 | 193,472 |
| 2022-08-31 | $1.87 | $1.89 | $1.82 | $1.87 | $1.87 | 137,865 |
| 2022-08-30 | $1.92 | $1.92 | $1.82 | $1.85 | $1.85 | 225,099 |
| 2022-08-29 | $1.93 | $1.96 | $1.88 | $1.88 | $1.88 | 257,506 |
| 2022-08-26 | $2.07 | $2.07 | $1.92 | $1.93 | $1.93 | 215,870 |
| 2022-08-25 | $2.05 | $2.08 | $2.00 | $2.05 | $2.05 | 144,485 |
| 2022-08-24 | $1.98 | $2.06 | $1.96 | $2.01 | $2.01 | 190,717 |
| 2022-08-23 | $1.93 | $1.96 | $1.89 | $1.93 | $1.93 | 143,623 |
| 2022-08-22 | $2.00 | $2.05 | $1.85 | $1.93 | $1.93 | 391,339 |
| 2022-08-19 | $2.05 | $2.09 | $2.01 | $2.01 | $2.01 | 185,923 |
| 2022-08-18 | $2.08 | $2.12 | $2.02 | $2.07 | $2.07 | 151,795 |
| 2022-08-17 | $2.11 | $2.12 | $2.04 | $2.08 | $2.08 | 248,214 |
| 2022-08-16 | $2.16 | $2.17 | $2.12 | $2.13 | $2.13 | 124,899 |
| 2022-08-15 | $2.13 | $2.20 | $2.09 | $2.15 | $2.15 | 178,822 |
| 2022-08-12 | $2.13 | $2.17 | $2.11 | $2.13 | $2.13 | 155,827 |
| 2022-08-11 | $2.14 | $2.21 | $2.09 | $2.11 | $2.11 | 376,410 |
| 2022-08-10 | $2.23 | $2.23 | $2.10 | $2.17 | $2.17 | 289,905 |
| 2022-08-09 | $2.13 | $2.18 | $2.09 | $2.16 | $2.16 | 329,983 |
| 2022-08-08 | $2.20 | $2.21 | $2.05 | $2.13 | $2.13 | 316,194 |
| 2022-08-05 | $2.15 | $2.21 | $2.11 | $2.16 | $2.16 | 270,508 |
| 2022-08-04 | $2.11 | $2.18 | $2.09 | $2.14 | $2.14 | 443,759 |
| 2022-08-03 | $2.08 | $2.14 | $2.05 | $2.08 | $2.08 | 110,378 |
| 2022-08-02 | $1.97 | $2.05 | $1.88 | $2.02 | $2.02 | 465,335 |
| 2022-08-01 | $2.11 | $2.11 | $1.99 | $2.01 | $2.01 | 236,228 |
| 2022-07-29 | $2.16 | $2.16 | $2.06 | $2.07 | $2.07 | 286,474 |
| 2022-07-28 | $2.21 | $2.21 | $2.11 | $2.14 | $2.14 | 249,411 |
| 2022-07-27 | $2.21 | $2.21 | $2.12 | $2.18 | $2.18 | 325,201 |
| 2022-07-26 | $2.24 | $2.29 | $2.21 | $2.22 | $2.22 | 354,645 |
| 2022-07-25 | $2.25 | $2.27 | $2.13 | $2.24 | $2.24 | 373,468 |
| 2022-07-22 | $2.35 | $2.38 | $2.22 | $2.23 | $2.23 | 809,876 |
| 2022-07-21 | $2.25 | $2.42 | $2.24 | $2.34 | $2.34 | 1,644,570 |
| 2022-07-20 | $2.11 | $2.23 | $2.11 | $2.17 | $2.17 | 379,781 |
| 2022-07-19 | $2.08 | $2.18 | $2.07 | $2.11 | $2.11 | 185,243 |
| 2022-07-18 | $2.02 | $2.13 | $1.99 | $2.06 | $2.06 | 539,298 |
| 2022-07-15 | $1.98 | $2.05 | $1.95 | $2.04 | $2.04 | 238,801 |
| 2022-07-14 | $2.02 | $2.04 | $1.94 | $1.97 | $1.97 | 391,833 |
| 2022-07-13 | $2.04 | $2.11 | $2.04 | $2.07 | $2.07 | 744,062 |
| 2022-07-12 | $2.06 | $2.13 | $2.02 | $2.08 | $2.08 | 241,631 |
| 2022-07-11 | $2.13 | $2.16 | $2.03 | $2.05 | $2.05 | 191,569 |
| 2022-07-08 | $2.14 | $2.21 | $2.11 | $2.13 | $2.13 | 362,946 |
| 2022-07-07 | $2.13 | $2.20 | $2.09 | $2.14 | $2.14 | 894,912 |
| 2022-07-06 | $2.15 | $2.20 | $2.12 | $2.17 | $2.17 | 333,618 |
| 2022-07-05 | $2.17 | $2.18 | $2.09 | $2.15 | $2.15 | 330,508 |
| 2022-07-01 | $2.12 | $2.21 | $2.06 | $2.19 | $2.19 | 218,047 |
| 2022-06-30 | $2.09 | $2.15 | $2.07 | $2.10 | $2.10 | 234,659 |
| 2022-06-29 | $2.11 | $2.17 | $2.06 | $2.13 | $2.13 | 276,946 |
| 2022-06-28 | $2.22 | $2.22 | $2.11 | $2.12 | $2.12 | 188,548 |
| 2022-06-27 | $2.20 | $2.24 | $2.07 | $2.19 | $2.19 | 352,850 |
| 2022-06-24 | $2.25 | $2.27 | $2.16 | $2.18 | $2.18 | 519,640 |
| 2022-06-23 | $2.19 | $2.28 | $2.16 | $2.27 | $2.27 | 415,065 |
| 2022-06-22 | $2.07 | $2.17 | $2.06 | $2.16 | $2.16 | 289,724 |
| 2022-06-21 | $2.02 | $2.20 | $2.02 | $2.09 | $2.09 | 939,479 |
| 2022-06-17 | $2.03 | $2.17 | $1.96 | $2.00 | $2.00 | 999,887 |
| 2022-06-16 | $1.94 | $2.09 | $1.85 | $2.05 | $2.05 | 1,299,617 |
| 2022-06-15 | $1.91 | $1.99 | $1.85 | $1.89 | $1.89 | 4,144,456 |
| 2022-06-14 | $1.96 | $1.96 | $1.91 | $1.93 | $1.93 | 98,029 |
| 2022-06-13 | $2.05 | $2.05 | $1.81 | $1.92 | $1.92 | 455,271 |
| 2022-06-10 | $2.10 | $2.12 | $2.06 | $2.09 | $2.09 | 293,678 |
| 2022-06-09 | $2.12 | $2.17 | $2.08 | $2.14 | $2.14 | 190,953 |
| 2022-06-08 | $2.08 | $2.18 | $2.08 | $2.13 | $2.13 | 337,904 |
| 2022-06-07 | $2.01 | $2.14 | $2.00 | $2.11 | $2.11 | 306,167 |
| 2022-06-06 | $2.07 | $2.10 | $1.98 | $2.01 | $2.01 | 292,007 |
| 2022-06-03 | $1.97 | $2.05 | $1.95 | $2.05 | $2.05 | 331,194 |
| 2022-06-02 | $1.88 | $2.03 | $1.86 | $1.95 | $1.95 | 328,018 |
| 2022-06-01 | $1.91 | $1.98 | $1.87 | $1.87 | $1.87 | 1,100,715 |
| 2022-05-31 | $1.95 | $2.02 | $1.87 | $1.91 | $1.91 | 683,752 |
| 2022-05-27 | $1.77 | $1.97 | $1.73 | $1.93 | $1.93 | 1,635,307 |
| 2022-05-26 | $1.67 | $1.78 | $1.67 | $1.75 | $1.75 | 320,716 |
| 2022-05-25 | $1.67 | $1.71 | $1.62 | $1.69 | $1.69 | 206,984 |
| 2022-05-24 | $1.63 | $1.69 | $1.59 | $1.68 | $1.68 | 197,778 |
| 2022-05-23 | $1.67 | $1.69 | $1.63 | $1.63 | $1.63 | 66,494 |
| 2022-05-20 | $1.68 | $1.69 | $1.57 | $1.65 | $1.65 | 491,394 |
| 2022-05-19 | $1.61 | $1.68 | $1.61 | $1.63 | $1.63 | 238,104 |
| 2022-05-18 | $1.67 | $1.71 | $1.60 | $1.62 | $1.62 | 196,538 |
| 2022-05-17 | $1.63 | $1.71 | $1.61 | $1.71 | $1.71 | 231,386 |
| 2022-05-16 | $1.48 | $1.64 | $1.48 | $1.61 | $1.61 | 276,159 |
| 2022-05-13 | $1.41 | $1.57 | $1.36 | $1.54 | $1.54 | 144,713 |
| 2022-05-12 | $1.35 | $1.48 | $1.32 | $1.45 | $1.45 | 210,143 |
| 2022-05-11 | $1.47 | $1.47 | $1.32 | $1.35 | $1.35 | 532,515 |
| 2022-05-10 | $1.47 | $1.50 | $1.41 | $1.42 | $1.42 | 297,616 |
| 2022-05-09 | $1.62 | $1.62 | $1.40 | $1.41 | $1.41 | 713,528 |
| 2022-05-06 | $1.71 | $1.71 | $1.54 | $1.63 | $1.63 | 497,781 |
| 2022-05-05 | $1.73 | $1.73 | $1.64 | $1.67 | $1.67 | 1,035,067 |
| 2022-05-04 | $1.72 | $1.73 | $1.63 | $1.73 | $1.73 | 236,348 |
| 2022-05-03 | $1.78 | $1.81 | $1.69 | $1.72 | $1.72 | 333,284 |
| 2022-05-02 | $1.74 | $1.81 | $1.68 | $1.79 | $1.79 | 528,601 |
| 2022-04-29 | $1.83 | $1.92 | $1.74 | $1.76 | $1.76 | 160,756 |
| 2022-04-28 | $1.99 | $1.99 | $1.75 | $1.86 | $1.86 | 578,927 |
| 2022-04-27 | $2.04 | $2.04 | $1.95 | $1.96 | $1.96 | 212,619 |
| 2022-04-26 | $2.13 | $2.15 | $2.01 | $2.02 | $2.02 | 384,215 |
| 2022-04-25 | $1.99 | $2.13 | $1.99 | $2.10 | $2.10 | 283,242 |
| 2022-04-22 | $1.98 | $2.03 | $1.94 | $2.02 | $2.02 | 211,267 |
| 2022-04-21 | $2.05 | $2.05 | $1.93 | $1.98 | $1.98 | 249,321 |
| 2022-04-20 | $1.98 | $2.02 | $1.93 | $2.00 | $2.00 | 167,572 |
| 2022-04-19 | $1.95 | $2.02 | $1.95 | $1.97 | $1.97 | 185,140 |
| 2022-04-18 | $2.08 | $2.10 | $1.94 | $1.94 | $1.94 | 296,466 |
| 2022-04-14 | $2.06 | $2.13 | $2.05 | $2.07 | $2.07 | 239,335 |
| 2022-04-13 | $2.10 | $2.10 | $2.02 | $2.05 | $2.05 | 496,601 |
| 2022-04-12 | $2.19 | $2.23 | $2.02 | $2.06 | $2.06 | 273,906 |
| 2022-04-11 | $2.26 | $2.28 | $2.17 | $2.18 | $2.18 | 326,319 |
| 2022-04-08 | $2.28 | $2.34 | $2.22 | $2.29 | $2.29 | 341,993 |
| 2022-04-07 | $2.26 | $2.35 | $2.24 | $2.28 | $2.28 | 578,558 |
| 2022-04-06 | $2.06 | $2.20 | $2.06 | $2.20 | $2.20 | 354,484 |
| 2022-04-05 | $2.09 | $2.17 | $2.08 | $2.09 | $2.09 | 241,718 |
| 2022-04-04 | $2.10 | $2.15 | $2.06 | $2.12 | $2.12 | 286,622 |
| 2022-04-01 | $2.09 | $2.18 | $2.03 | $2.06 | $2.06 | 1,115,003 |
| 2022-03-31 | $2.10 | $2.15 | $1.89 | $2.06 | $2.06 | 1,001,276 |
| 2022-03-30 | $2.25 | $2.25 | $2.06 | $2.08 | $2.08 | 695,451 |
| 2022-03-29 | $2.21 | $2.35 | $2.16 | $2.30 | $2.30 | 876,826 |
| 2022-03-28 | $2.25 | $2.28 | $2.10 | $2.18 | $2.18 | 719,690 |
| 2022-03-25 | $2.12 | $2.19 | $2.03 | $2.19 | $2.19 | 492,943 |
| 2022-03-24 | $2.12 | $2.13 | $2.06 | $2.11 | $2.11 | 209,409 |
| 2022-03-23 | $2.06 | $2.14 | $2.03 | $2.08 | $2.08 | 299,678 |
| 2022-03-22 | $2.06 | $2.15 | $2.01 | $2.09 | $2.09 | 915,526 |
| 2022-03-21 | $1.78 | $2.14 | $1.76 | $2.01 | $2.01 | 1,674,641 |
| 2022-03-18 | $1.77 | $1.83 | $1.72 | $1.79 | $1.79 | 827,664 |
| 2022-03-17 | $1.59 | $1.72 | $1.57 | $1.71 | $1.71 | 807,969 |
| 2022-03-16 | $1.55 | $1.61 | $1.52 | $1.59 | $1.59 | 695,284 |
| 2022-03-15 | $1.48 | $1.50 | $1.42 | $1.48 | $1.48 | 299,266 |
| 2022-03-14 | $1.51 | $1.55 | $1.45 | $1.46 | $1.46 | 473,027 |
| 2022-03-11 | $1.53 | $1.57 | $1.43 | $1.51 | $1.51 | 688,072 |
| 2022-03-10 | $1.57 | $1.57 | $1.49 | $1.53 | $1.53 | 172,995 |
| 2022-03-09 | $1.54 | $1.59 | $1.53 | $1.57 | $1.57 | 246,155 |
| 2022-03-08 | $1.51 | $1.56 | $1.45 | $1.53 | $1.53 | 623,799 |
| 2022-03-07 | $1.48 | $1.59 | $1.44 | $1.52 | $1.52 | 901,875 |
| 2022-03-04 | $1.51 | $1.54 | $1.47 | $1.49 | $1.49 | 237,143 |
| 2022-03-03 | $1.54 | $1.56 | $1.50 | $1.53 | $1.53 | 382,924 |
| 2022-03-02 | $1.54 | $1.56 | $1.49 | $1.53 | $1.53 | 157,819 |
| 2022-03-01 | $1.54 | $1.59 | $1.52 | $1.53 | $1.53 | 210,383 |
| 2022-02-28 | $1.57 | $1.58 | $1.52 | $1.55 | $1.55 | 177,707 |
| 2022-02-25 | $1.53 | $1.59 | $1.51 | $1.55 | $1.55 | 108,112 |
| 2022-02-24 | $1.41 | $1.56 | $1.40 | $1.54 | $1.54 | 878,391 |
| 2022-02-23 | $1.53 | $1.53 | $1.46 | $1.46 | $1.46 | 365,268 |
| 2022-02-22 | $1.56 | $1.56 | $1.50 | $1.52 | $1.52 | 333,712 |
| 2022-02-18 | $1.60 | $1.60 | $1.53 | $1.55 | $1.55 | 440,772 |
| 2022-02-17 | $1.62 | $1.64 | $1.61 | $1.62 | $1.62 | 355,653 |
| 2022-02-16 | $1.61 | $1.66 | $1.61 | $1.64 | $1.64 | 109,090 |
| 2022-02-15 | $1.60 | $1.65 | $1.58 | $1.62 | $1.62 | 327,768 |
| 2022-02-14 | $1.59 | $1.62 | $1.55 | $1.56 | $1.56 | 330,450 |
| 2022-02-11 | $1.72 | $1.72 | $1.58 | $1.59 | $1.59 | 678,887 |
| 2022-02-10 | $1.68 | $1.73 | $1.67 | $1.71 | $1.71 | 519,294 |
| 2022-02-09 | $1.67 | $1.73 | $1.66 | $1.71 | $1.71 | 469,592 |
| 2022-02-08 | $1.71 | $1.74 | $1.64 | $1.67 | $1.67 | 422,525 |
| 2022-02-07 | $1.69 | $1.75 | $1.69 | $1.72 | $1.72 | 268,752 |
| 2022-02-04 | $1.67 | $1.73 | $1.65 | $1.71 | $1.71 | 304,729 |
| 2022-02-03 | $1.72 | $1.73 | $1.65 | $1.67 | $1.67 | 363,902 |
| 2022-02-02 | $1.86 | $1.86 | $1.72 | $1.73 | $1.73 | 385,665 |
| 2022-02-01 | $1.88 | $1.90 | $1.80 | $1.89 | $1.89 | 379,610 |
| 2022-01-31 | $1.74 | $1.88 | $1.73 | $1.86 | $1.86 | 635,870 |
| 2022-01-28 | $1.74 | $1.79 | $1.70 | $1.73 | $1.73 | 560,737 |
| 2022-01-27 | $1.72 | $1.77 | $1.70 | $1.71 | $1.71 | 893,357 |
| 2022-01-26 | $1.78 | $1.80 | $1.70 | $1.72 | $1.72 | 393,500 |
| 2022-01-25 | $1.72 | $1.78 | $1.69 | $1.75 | $1.75 | 406,820 |
| 2022-01-24 | $1.67 | $1.77 | $1.58 | $1.75 | $1.75 | 1,196,333 |
| 2022-01-21 | $1.76 | $1.76 | $1.67 | $1.70 | $1.70 | 981,241 |
| 2022-01-20 | $1.79 | $1.85 | $1.75 | $1.76 | $1.76 | 724,561 |
| 2022-01-19 | $1.83 | $1.86 | $1.76 | $1.80 | $1.80 | 571,307 |
| 2022-01-18 | $1.95 | $1.95 | $1.80 | $1.80 | $1.80 | 725,021 |
| 2022-01-14 | $1.85 | $1.95 | $1.84 | $1.95 | $1.95 | 855,850 |
| 2022-01-13 | $2.02 | $2.03 | $1.88 | $1.89 | $1.89 | 1,180,310 |
| 2022-01-12 | $2.12 | $2.12 | $2.02 | $2.04 | $2.04 | 677,813 |
| 2022-01-11 | $2.12 | $2.15 | $2.07 | $2.09 | $2.09 | 290,482 |
| 2022-01-10 | $2.13 | $2.13 | $2.05 | $2.12 | $2.12 | 478,608 |
| 2022-01-07 | $2.19 | $2.19 | $2.10 | $2.11 | $2.11 | 412,604 |
| 2022-01-06 | $2.22 | $2.25 | $2.12 | $2.17 | $2.17 | 553,240 |
| 2022-01-05 | $2.35 | $2.43 | $2.21 | $2.24 | $2.24 | 725,465 |
| 2022-01-04 | $2.41 | $2.44 | $2.34 | $2.40 | $2.40 | 408,905 |
| 2022-01-03 | $2.33 | $2.45 | $2.29 | $2.45 | $2.45 | 572,300 |
| 2021-12-31 | $2.28 | $2.40 | $2.28 | $2.33 | $2.33 | 680,138 |
| 2021-12-30 | $2.20 | $2.33 | $2.20 | $2.29 | $2.29 | 1,490,433 |
| 2021-12-29 | $2.24 | $2.28 | $2.21 | $2.22 | $2.22 | 1,147,781 |
| 2021-12-28 | $2.22 | $2.34 | $2.20 | $2.26 | $2.26 | 1,540,699 |
| 2021-12-27 | $2.25 | $2.26 | $2.16 | $2.19 | $2.19 | 1,579,717 |
| 2021-12-23 | $2.23 | $2.27 | $2.13 | $2.27 | $2.27 | 806,240 |
| 2021-12-22 | $2.29 | $2.29 | $2.21 | $2.25 | $2.25 | 351,146 |
| 2021-12-21 | $2.27 | $2.32 | $2.24 | $2.27 | $2.27 | 517,678 |
| 2021-12-20 | $2.23 | $2.28 | $2.19 | $2.27 | $2.27 | 539,008 |
| 2021-12-17 | $2.22 | $2.32 | $2.20 | $2.25 | $2.25 | 1,082,631 |
| 2021-12-16 | $2.18 | $2.26 | $2.15 | $2.25 | $2.25 | 827,368 |
| 2021-12-15 | $2.20 | $2.22 | $2.03 | $2.17 | $2.17 | 1,079,830 |
| 2021-12-14 | $2.26 | $2.26 | $2.19 | $2.20 | $2.20 | 371,192 |
| 2021-12-13 | $2.23 | $2.30 | $2.18 | $2.27 | $2.27 | 479,300 |
| 2021-12-10 | $2.31 | $2.31 | $2.22 | $2.25 | $2.25 | 359,173 |
| 2021-12-09 | $2.31 | $2.37 | $2.26 | $2.31 | $2.31 | 409,267 |
| 2021-12-08 | $2.32 | $2.32 | $2.24 | $2.30 | $2.30 | 425,920 |
| 2021-12-07 | $2.21 | $2.35 | $2.20 | $2.32 | $2.32 | 735,214 |
| 2021-12-06 | $2.12 | $2.18 | $2.03 | $2.18 | $2.18 | 1,253,218 |
| 2021-12-03 | $2.29 | $2.29 | $2.10 | $2.13 | $2.13 | 943,604 |
| 2021-12-02 | $2.23 | $2.30 | $2.14 | $2.28 | $2.28 | 984,039 |
| 2021-12-01 | $2.30 | $2.36 | $2.24 | $2.24 | $2.24 | 922,940 |
| 2021-11-30 | $2.22 | $2.31 | $2.20 | $2.30 | $2.30 | 692,418 |
| 2021-11-29 | $2.37 | $2.37 | $2.24 | $2.26 | $2.26 | 593,542 |
| 2021-11-26 | $2.35 | $2.40 | $2.26 | $2.35 | $2.35 | 729,186 |
| 2021-11-24 | $2.28 | $2.35 | $2.25 | $2.32 | $2.32 | 6,495,406 |
| 2021-11-23 | $2.25 | $2.32 | $2.19 | $2.29 | $2.29 | 879,193 |
| 2021-11-22 | $2.36 | $2.36 | $2.25 | $2.25 | $2.25 | 860,606 |
| 2021-11-19 | $2.38 | $2.41 | $2.28 | $2.30 | $2.30 | 830,324 |
| 2021-11-18 | $2.51 | $2.51 | $2.30 | $2.38 | $2.38 | 2,286,406 |
| 2021-11-17 | $2.62 | $2.62 | $2.47 | $2.49 | $2.49 | 1,106,505 |
| 2021-11-16 | $2.78 | $2.78 | $2.57 | $2.60 | $2.60 | 1,960,203 |
| 2021-11-15 | $2.85 | $2.86 | $2.77 | $2.81 | $2.81 | 846,695 |
| 2021-11-12 | $2.94 | $3.02 | $2.87 | $2.90 | $2.90 | 1,527,811 |
| 2021-11-11 | $2.93 | $2.95 | $2.84 | $2.89 | $2.89 | 2,199,732 |
| 2021-11-10 | $3.07 | $3.07 | $2.89 | $2.94 | $2.94 | 2,239,994 |
| 2021-11-09 | $3.13 | $3.15 | $3.03 | $3.04 | $3.04 | 823,887 |
| 2021-11-08 | $3.12 | $3.16 | $3.08 | $3.12 | $3.12 | 258,706 |
| 2021-11-05 | $3.17 | $3.22 | $3.08 | $3.11 | $3.11 | 383,444 |
| 2021-11-04 | $3.24 | $3.26 | $3.17 | $3.17 | $3.17 | 180,681 |
| 2021-11-03 | $3.18 | $3.27 | $3.15 | $3.24 | $3.24 | 340,100 |
| 2021-11-02 | $3.20 | $3.20 | $3.12 | $3.20 | $3.20 | 326,286 |
| 2021-11-01 | $3.13 | $3.21 | $3.12 | $3.18 | $3.18 | 329,475 |
| 2021-10-29 | $3.15 | $3.21 | $3.14 | $3.15 | $3.15 | 129,085 |
| 2021-10-28 | $3.12 | $3.20 | $3.09 | $3.18 | $3.18 | 359,073 |
| 2021-10-27 | $3.06 | $3.12 | $3.06 | $3.10 | $3.10 | 365,879 |
| 2021-10-26 | $3.12 | $3.14 | $3.04 | $3.08 | $3.08 | 372,710 |
| 2021-10-25 | $3.14 | $3.16 | $3.07 | $3.09 | $3.09 | 248,120 |
| 2021-10-22 | $3.23 | $3.23 | $3.07 | $3.13 | $3.13 | 731,660 |
| 2021-10-21 | $3.24 | $3.27 | $3.20 | $3.23 | $3.23 | 268,221 |
| 2021-10-20 | $3.23 | $3.29 | $3.23 | $3.25 | $3.25 | 242,460 |
| 2021-10-19 | $3.22 | $3.26 | $3.20 | $3.25 | $3.25 | 348,265 |
| 2021-10-18 | $3.26 | $3.29 | $3.12 | $3.21 | $3.21 | 721,257 |
| 2021-10-15 | $3.28 | $3.29 | $3.21 | $3.26 | $3.26 | 348,807 |
| 2021-10-14 | $3.33 | $3.34 | $3.25 | $3.27 | $3.27 | 529,680 |
| 2021-10-13 | $3.32 | $3.39 | $3.30 | $3.32 | $3.32 | 445,224 |
| 2021-10-12 | $3.30 | $3.35 | $3.26 | $3.33 | $3.33 | 463,035 |
| 2021-10-11 | $3.31 | $3.31 | $3.26 | $3.27 | $3.27 | 419,889 |
| 2021-10-08 | $3.30 | $3.30 | $3.23 | $3.29 | $3.29 | 446,801 |
| 2021-10-07 | $3.29 | $3.31 | $3.25 | $3.30 | $3.30 | 481,657 |
| 2021-10-06 | $3.29 | $3.37 | $3.20 | $3.30 | $3.30 | 738,014 |
| 2021-10-05 | $3.42 | $3.43 | $3.26 | $3.33 | $3.33 | 752,865 |
| 2021-10-04 | $3.43 | $3.45 | $3.37 | $3.42 | $3.42 | 513,755 |
| 2021-10-01 | $3.47 | $3.51 | $3.42 | $3.46 | $3.46 | 668,699 |
| 2021-09-30 | $3.47 | $3.50 | $3.42 | $3.48 | $3.48 | 454,972 |
| 2021-09-29 | $3.50 | $3.50 | $3.44 | $3.48 | $3.48 | 469,859 |
| 2021-09-28 | $3.49 | $3.52 | $3.45 | $3.49 | $3.49 | 462,495 |
| 2021-09-27 | $3.39 | $3.55 | $3.36 | $3.50 | $3.50 | 645,005 |
| 2021-09-24 | $3.25 | $3.42 | $3.23 | $3.37 | $3.37 | 588,751 |
| 2021-09-23 | $3.26 | $3.30 | $3.25 | $3.30 | $3.30 | 419,418 |
| 2021-09-22 | $3.23 | $3.28 | $3.23 | $3.26 | $3.26 | 328,335 |
| 2021-09-21 | $3.24 | $3.29 | $3.23 | $3.24 | $3.24 | 573,166 |
| 2021-09-20 | $3.22 | $3.27 | $3.15 | $3.25 | $3.25 | 460,077 |
| 2021-09-17 | $3.20 | $3.27 | $3.20 | $3.23 | $3.23 | 682,151 |
| 2021-09-16 | $3.22 | $3.23 | $3.16 | $3.22 | $3.22 | 353,821 |
| 2021-09-15 | $3.24 | $3.26 | $3.17 | $3.20 | $3.20 | 689,538 |
| 2021-09-14 | $3.29 | $3.36 | $3.18 | $3.26 | $3.26 | 923,137 |
| 2021-09-13 | $3.22 | $3.47 | $3.16 | $3.30 | $3.30 | 1,022,243 |
| 2021-09-10 | $3.17 | $3.26 | $3.09 | $3.23 | $3.23 | 751,194 |
| 2021-09-09 | $3.13 | $3.17 | $3.09 | $3.14 | $3.14 | 862,622 |
| 2021-09-08 | $3.22 | $3.24 | $3.12 | $3.16 | $3.16 | 837,103 |
| 2021-09-07 | $3.23 | $3.26 | $3.15 | $3.20 | $3.20 | 1,068,265 |
| 2021-09-03 | $3.25 | $3.28 | $3.17 | $3.26 | $3.26 | 1,213,170 |
| 2021-09-02 | $3.15 | $3.30 | $3.09 | $3.27 | $3.27 | 4,198,081 |
| 2021-09-01 | $3.81 | $3.94 | $3.79 | $3.90 | $3.90 | 1,243,420 |
| 2021-08-31 | $3.69 | $3.87 | $3.67 | $3.80 | $3.80 | 835,011 |
| 2021-08-30 | $3.71 | $3.72 | $3.65 | $3.68 | $3.68 | 449,104 |
| 2021-08-27 | $3.69 | $3.74 | $3.62 | $3.67 | $3.67 | 674,552 |
| 2021-08-26 | $3.71 | $3.79 | $3.68 | $3.69 | $3.69 | 384,910 |
| 2021-08-25 | $3.76 | $3.76 | $3.64 | $3.72 | $3.72 | 368,858 |
| 2021-08-24 | $3.65 | $3.78 | $3.64 | $3.76 | $3.76 | 1,027,668 |
| 2021-08-23 | $3.53 | $3.69 | $3.52 | $3.67 | $3.67 | 934,300 |
| 2021-08-20 | $3.44 | $3.57 | $3.41 | $3.52 | $3.52 | 752,646 |
| 2021-08-19 | $3.63 | $3.66 | $3.44 | $3.46 | $3.46 | 1,003,496 |
| 2021-08-18 | $3.63 | $3.82 | $3.61 | $3.67 | $3.67 | 1,436,331 |
| 2021-08-17 | $3.49 | $3.57 | $3.43 | $3.56 | $3.56 | 769,098 |
| 2021-08-16 | $3.60 | $3.60 | $3.43 | $3.49 | $3.49 | 664,778 |
| 2021-08-13 | $3.65 | $3.69 | $3.56 | $3.58 | $3.58 | 901,913 |
| 2021-08-12 | $3.54 | $3.60 | $3.50 | $3.58 | $3.58 | 346,206 |
| 2021-08-11 | $3.54 | $3.65 | $3.49 | $3.53 | $3.53 | 1,058,291 |
| 2021-08-10 | $3.59 | $3.59 | $3.48 | $3.51 | $3.51 | 483,039 |
| 2021-08-09 | $3.69 | $3.72 | $3.56 | $3.56 | $3.56 | 864,952 |
| 2021-08-06 | $3.71 | $3.72 | $3.65 | $3.66 | $3.66 | 906,961 |
| 2021-08-05 | $3.60 | $3.69 | $3.58 | $3.65 | $3.65 | 747,897 |
| 2021-08-04 | $3.70 | $3.75 | $3.60 | $3.62 | $3.62 | 1,008,495 |
| 2021-08-03 | $3.52 | $3.72 | $3.52 | $3.66 | $3.66 | 2,268,562 |
| 2021-08-02 | $3.48 | $3.55 | $3.45 | $3.47 | $3.47 | 402,190 |
| 2021-07-30 | $3.44 | $3.48 | $3.36 | $3.47 | $3.47 | 814,454 |
| 2021-07-29 | $3.56 | $3.56 | $3.46 | $3.47 | $3.47 | 327,008 |
| 2021-07-28 | $3.41 | $3.56 | $3.41 | $3.54 | $3.54 | 364,132 |
| 2021-07-27 | $3.44 | $3.45 | $3.37 | $3.44 | $3.44 | 648,164 |
| 2021-07-26 | $3.48 | $3.52 | $3.40 | $3.44 | $3.44 | 1,510,608 |
| 2021-07-23 | $3.56 | $3.56 | $3.47 | $3.50 | $3.50 | 680,501 |
| 2021-07-22 | $3.63 | $3.64 | $3.52 | $3.57 | $3.57 | 576,228 |
| 2021-07-21 | $3.56 | $3.65 | $3.52 | $3.60 | $3.60 | 954,754 |
| 2021-07-20 | $3.50 | $3.57 | $3.44 | $3.56 | $3.56 | 877,920 |
| 2021-07-19 | $3.33 | $3.50 | $3.32 | $3.50 | $3.50 | 777,786 |
| 2021-07-16 | $3.45 | $3.50 | $3.39 | $3.39 | $3.39 | 482,187 |
| 2021-07-15 | $3.45 | $3.48 | $3.33 | $3.43 | $3.43 | 1,160,547 |
| 2021-07-14 | $3.49 | $3.54 | $3.45 | $3.47 | $3.47 | 988,933 |
| 2021-07-13 | $3.56 | $3.58 | $3.45 | $3.47 | $3.47 | 1,196,740 |
| 2021-07-12 | $3.69 | $3.80 | $3.57 | $3.58 | $3.58 | 924,927 |
| 2021-07-09 | $3.57 | $3.69 | $3.54 | $3.68 | $3.68 | 817,950 |
| 2021-07-08 | $3.42 | $3.62 | $3.39 | $3.57 | $3.57 | 1,270,222 |
| 2021-07-07 | $3.62 | $3.63 | $3.51 | $3.51 | $3.51 | 1,464,003 |
| 2021-07-06 | $3.70 | $3.70 | $3.53 | $3.61 | $3.61 | 1,671,520 |
| 2021-07-02 | $3.83 | $3.84 | $3.62 | $3.67 | $3.67 | 3,540,909 |
| 2021-07-01 | $3.91 | $3.91 | $3.80 | $3.82 | $3.82 | 2,037,810 |
| 2021-06-30 | $3.89 | $3.95 | $3.83 | $3.88 | $3.88 | 1,178,391 |
| 2021-06-29 | $3.97 | $3.99 | $3.85 | $3.91 | $3.91 | 1,716,165 |
| 2021-06-28 | $4.10 | $4.17 | $3.98 | $3.98 | $3.98 | 1,439,550 |
| 2021-06-25 | $4.04 | $4.14 | $4.02 | $4.10 | $4.10 | 5,948,185 |
| 2021-06-24 | $3.98 | $4.11 | $3.97 | $4.07 | $4.07 | 1,381,381 |
| 2021-06-23 | $4.06 | $4.09 | $3.94 | $3.98 | $3.98 | 1,606,614 |
| 2021-06-22 | $4.02 | $4.05 | $3.92 | $3.97 | $3.97 | 1,341,476 |
| 2021-06-21 | $4.06 | $4.09 | $3.92 | $4.01 | $4.01 | 1,795,117 |
| 2021-06-18 | $4.16 | $4.18 | $4.04 | $4.06 | $4.06 | 1,225,135 |
| 2021-06-17 | $4.11 | $4.26 | $4.03 | $4.17 | $4.17 | 2,472,488 |
| 2021-06-16 | $4.14 | $4.15 | $4.03 | $4.11 | $4.11 | 1,127,550 |
| 2021-06-15 | $4.27 | $4.28 | $4.07 | $4.12 | $4.12 | 1,260,526 |
| 2021-06-14 | $4.38 | $4.38 | $4.18 | $4.25 | $4.25 | 1,830,952 |
| 2021-06-11 | $4.55 | $4.69 | $4.34 | $4.38 | $4.38 | 2,624,163 |
| 2021-06-10 | $4.37 | $4.62 | $4.32 | $4.46 | $4.46 | 3,836,209 |
| 2021-06-09 | $4.12 | $4.36 | $4.12 | $4.34 | $4.34 | 1,845,110 |
| 2021-06-08 | $4.06 | $4.17 | $4.04 | $4.10 | $4.10 | 778,950 |
| 2021-06-07 | $3.89 | $4.06 | $3.87 | $4.04 | $4.04 | 786,459 |
| 2021-06-04 | $3.93 | $3.99 | $3.86 | $3.86 | $3.86 | 505,846 |
| 2021-06-03 | $3.96 | $3.96 | $3.86 | $3.93 | $3.93 | 502,402 |
| 2021-06-02 | $3.99 | $4.03 | $3.91 | $3.94 | $3.94 | 761,676 |
| 2021-06-01 | $4.00 | $4.04 | $3.93 | $4.03 | $4.03 | 703,872 |
| 2021-05-28 | $4.03 | $4.11 | $3.97 | $3.97 | $3.97 | 434,884 |
| 2021-05-27 | $3.89 | $4.06 | $3.88 | $3.95 | $3.95 | 1,303,250 |
| 2021-05-26 | $3.83 | $3.89 | $3.78 | $3.87 | $3.87 | 425,582 |
| 2021-05-25 | $3.88 | $3.91 | $3.80 | $3.80 | $3.80 | 865,795 |
| 2021-05-24 | $4.05 | $4.05 | $3.87 | $3.88 | $3.88 | 942,213 |
| 2021-05-21 | $4.07 | $4.12 | $4.04 | $4.05 | $4.05 | 804,140 |
| 2021-05-20 | $4.02 | $4.08 | $3.94 | $4.03 | $4.03 | 437,974 |
| 2021-05-19 | $4.03 | $4.13 | $3.98 | $4.01 | $4.01 | 403,350 |
| 2021-05-18 | $4.00 | $4.15 | $3.95 | $4.07 | $4.07 | 717,761 |
| 2021-05-17 | $3.97 | $4.02 | $3.92 | $3.98 | $3.98 | 359,815 |
| 2021-05-14 | $3.92 | $4.03 | $3.86 | $3.96 | $3.96 | 650,394 |
| 2021-05-13 | $4.01 | $4.10 | $3.84 | $3.89 | $3.89 | 665,983 |
| 2021-05-12 | $3.90 | $4.15 | $3.90 | $4.00 | $4.00 | 844,766 |
| 2021-05-11 | $3.83 | $4.02 | $3.81 | $3.97 | $3.97 | 682,484 |
| 2021-05-10 | $4.07 | $4.07 | $3.90 | $3.90 | $3.90 | 593,565 |
| 2021-05-07 | $3.96 | $4.07 | $3.90 | $4.06 | $4.06 | 608,779 |
| 2021-05-06 | $4.05 | $4.05 | $3.84 | $3.92 | $3.92 | 1,002,020 |
| 2021-05-05 | $4.06 | $4.08 | $4.00 | $4.05 | $4.05 | 563,978 |
| 2021-05-04 | $4.13 | $4.15 | $3.97 | $4.06 | $4.06 | 1,027,772 |
| 2021-05-03 | $4.30 | $4.31 | $4.09 | $4.16 | $4.16 | 895,385 |
| 2021-04-30 | $4.28 | $4.31 | $4.20 | $4.28 | $4.28 | 923,844 |
| 2021-04-29 | $4.39 | $4.45 | $4.26 | $4.29 | $4.29 | 1,974,383 |
| 2021-04-28 | $4.29 | $4.42 | $4.25 | $4.38 | $4.38 | 677,864 |
| 2021-04-27 | $4.44 | $4.47 | $4.26 | $4.31 | $4.31 | 615,175 |
| 2021-04-26 | $4.34 | $4.40 | $4.30 | $4.40 | $4.40 | 889,294 |
| 2021-04-23 | $4.42 | $4.45 | $4.26 | $4.30 | $4.30 | 702,404 |
| 2021-04-22 | $4.12 | $4.43 | $4.12 | $4.37 | $4.37 | 1,068,668 |
| 2021-04-21 | $4.06 | $4.12 | $4.02 | $4.10 | $4.10 | 1,220,292 |
| 2021-04-20 | $4.10 | $4.14 | $4.01 | $4.09 | $4.09 | 656,364 |
| 2021-04-19 | $4.28 | $4.31 | $4.07 | $4.10 | $4.10 | 691,241 |
| 2021-04-16 | $4.37 | $4.38 | $4.22 | $4.28 | $4.28 | 519,382 |
| 2021-04-15 | $4.44 | $4.50 | $4.30 | $4.33 | $4.33 | 503,109 |
| 2021-04-14 | $4.28 | $4.52 | $4.27 | $4.43 | $4.43 | 822,909 |
| 2021-04-13 | $4.20 | $4.30 | $4.11 | $4.25 | $4.25 | 890,950 |
| 2021-04-12 | $4.35 | $4.35 | $4.14 | $4.26 | $4.26 | 708,222 |
| 2021-04-09 | $4.38 | $4.38 | $4.27 | $4.36 | $4.36 | 468,530 |
| 2021-04-08 | $4.36 | $4.41 | $4.31 | $4.38 | $4.38 | 587,739 |
| 2021-04-07 | $4.49 | $4.55 | $4.35 | $4.36 | $4.36 | 535,726 |
| 2021-04-06 | $4.52 | $4.56 | $4.45 | $4.49 | $4.49 | 469,300 |
| 2021-04-05 | $4.60 | $4.62 | $4.46 | $4.51 | $4.51 | 458,525 |
| 2021-04-01 | $4.63 | $4.67 | $4.51 | $4.56 | $4.56 | 655,293 |
| 2021-03-31 | $4.54 | $4.62 | $4.47 | $4.60 | $4.60 | 601,817 |
| 2021-03-30 | $4.32 | $4.58 | $4.21 | $4.50 | $4.50 | 927,678 |
| 2021-03-29 | $4.50 | $4.51 | $4.32 | $4.33 | $4.33 | 602,843 |
| 2021-03-26 | $4.50 | $4.60 | $4.43 | $4.47 | $4.47 | 626,287 |
| 2021-03-25 | $4.30 | $4.54 | $4.24 | $4.46 | $4.46 | 1,406,906 |
| 2021-03-24 | $4.54 | $4.55 | $4.33 | $4.33 | $4.33 | 1,224,535 |
| 2021-03-23 | $4.58 | $4.63 | $4.43 | $4.45 | $4.45 | 2,395,063 |
| 2021-03-22 | $4.85 | $4.93 | $4.67 | $4.69 | $4.69 | 968,484 |
| 2021-03-19 | $4.89 | $4.99 | $4.82 | $4.85 | $4.85 | 1,821,114 |
| 2021-03-18 | $5.00 | $5.12 | $4.82 | $4.84 | $4.84 | 863,406 |
| 2021-03-17 | $4.96 | $5.10 | $4.92 | $5.05 | $5.05 | 779,554 |
| 2021-03-16 | $5.20 | $5.20 | $4.95 | $5.00 | $5.00 | 754,238 |
| 2021-03-15 | $5.16 | $5.25 | $5.11 | $5.17 | $5.17 | 684,492 |
| 2021-03-12 | $5.05 | $5.15 | $5.01 | $5.14 | $5.14 | 608,464 |
| 2021-03-11 | $5.00 | $5.14 | $4.93 | $5.14 | $5.14 | 813,816 |
| 2021-03-10 | $5.02 | $5.05 | $4.85 | $4.95 | $4.95 | 807,814 |
| 2021-03-09 | $4.76 | $5.16 | $4.73 | $4.97 | $4.97 | 2,876,338 |
| 2021-03-08 | $4.53 | $4.78 | $4.43 | $4.71 | $4.71 | 1,236,239 |
| 2021-03-05 | $4.64 | $4.66 | $4.31 | $4.48 | $4.48 | 2,641,408 |
| 2021-03-04 | $4.83 | $4.84 | $4.52 | $4.63 | $4.63 | 1,952,458 |
| 2021-03-03 | $5.00 | $5.03 | $4.88 | $4.88 | $4.88 | 2,197,033 |
| 2021-03-02 | $5.05 | $5.07 | $4.95 | $4.99 | $4.99 | 3,012,833 |
| 2021-03-01 | $5.15 | $5.23 | $5.02 | $5.05 | $5.05 | 1,844,716 |
| 2021-02-26 | $5.21 | $5.54 | $5.07 | $5.08 | $5.08 | 2,384,502 |
| 2021-02-25 | $5.68 | $5.83 | $5.41 | $5.53 | $5.53 | 2,230,159 |
| 2021-02-24 | $5.64 | $5.69 | $5.47 | $5.64 | $5.64 | 1,476,809 |
| 2021-02-23 | $5.60 | $5.63 | $5.25 | $5.46 | $5.46 | 1,984,439 |
| 2021-02-22 | $5.81 | $5.96 | $5.70 | $5.73 | $5.73 | 1,486,558 |
| 2021-02-19 | $5.86 | $6.08 | $5.83 | $5.83 | $5.83 | 1,766,170 |
| 2021-02-18 | $6.01 | $6.02 | $5.75 | $5.79 | $5.79 | 1,264,743 |
| 2021-02-17 | $6.18 | $6.20 | $6.00 | $6.09 | $6.09 | 1,096,863 |
| 2021-02-16 | $6.31 | $6.34 | $6.03 | $6.14 | $6.14 | 1,632,269 |
| 2021-02-12 | $6.36 | $6.39 | $6.18 | $6.29 | $6.29 | 935,032 |
| 2021-02-11 | $6.59 | $6.62 | $6.22 | $6.37 | $6.37 | 2,094,566 |
| 2021-02-10 | $7.01 | $7.02 | $6.25 | $6.59 | $6.59 | 2,991,337 |
| 2021-02-09 | $6.62 | $7.00 | $6.57 | $6.63 | $6.63 | 3,311,452 |
| 2021-02-08 | $6.28 | $6.49 | $6.19 | $6.45 | $6.45 | 2,896,196 |
| 2021-02-05 | $6.19 | $6.26 | $6.08 | $6.15 | $6.15 | 1,139,341 |
| 2021-02-04 | $6.07 | $6.16 | $6.01 | $6.12 | $6.12 | 1,911,719 |
| 2021-02-03 | $5.89 | $6.01 | $5.85 | $6.01 | $6.01 | 1,466,667 |
| 2021-02-02 | $5.83 | $5.88 | $5.74 | $5.84 | $5.84 | 1,193,620 |
| 2021-02-01 | $5.65 | $5.80 | $5.61 | $5.79 | $5.79 | 691,270 |
| 2021-01-29 | $5.64 | $5.76 | $5.47 | $5.58 | $5.58 | 1,348,272 |
| 2021-01-28 | $5.72 | $5.77 | $5.50 | $5.57 | $5.57 | 1,153,630 |
| 2021-01-27 | $5.86 | $5.93 | $5.56 | $5.65 | $5.65 | 1,324,322 |
| 2021-01-26 | $6.09 | $6.14 | $5.90 | $5.94 | $5.94 | 846,758 |
| 2021-01-25 | $5.96 | $6.10 | $5.86 | $6.05 | $6.05 | 1,374,931 |
| 2021-01-22 | $5.96 | $5.96 | $5.71 | $5.88 | $5.88 | 1,102,763 |
| 2021-01-21 | $6.16 | $6.22 | $5.93 | $5.94 | $5.94 | 992,891 |
| 2021-01-20 | $6.15 | $6.32 | $6.08 | $6.16 | $6.16 | 1,170,743 |
| 2021-01-19 | $6.23 | $6.29 | $6.06 | $6.12 | $6.12 | 819,530 |
| 2021-01-15 | $6.21 | $6.34 | $6.10 | $6.13 | $6.13 | 614,123 |
| 2021-01-14 | $6.10 | $6.29 | $6.08 | $6.22 | $6.22 | 1,081,758 |
| 2021-01-13 | $6.09 | $6.14 | $6.02 | $6.07 | $6.07 | 691,555 |
| 2021-01-12 | $6.06 | $6.14 | $5.99 | $6.07 | $6.07 | 471,709 |
| 2021-01-11 | $6.08 | $6.15 | $6.01 | $6.04 | $6.04 | 560,339 |
| 2021-01-08 | $6.16 | $6.17 | $5.97 | $6.11 | $6.11 | 523,920 |
| 2021-01-07 | $6.07 | $6.16 | $6.01 | $6.12 | $6.12 | 576,316 |
| 2021-01-06 | $6.03 | $6.18 | $5.91 | $5.99 | $5.99 | 914,228 |
| 2021-01-05 | $6.01 | $6.09 | $5.96 | $6.01 | $6.01 | 360,861 |
| 2021-01-04 | $6.02 | $6.10 | $5.94 | $6.04 | $6.04 | 388,944 |
| 2020-12-31 | $6.07 | $6.09 | $5.94 | $6.05 | $6.05 | 390,805 |
| 2020-12-30 | $5.92 | $6.17 | $5.92 | $6.08 | $6.08 | 569,570 |
| 2020-12-29 | $6.06 | $6.06 | $5.72 | $5.94 | $5.94 | 858,028 |
| 2020-12-28 | $6.24 | $6.28 | $6.00 | $6.01 | $6.01 | 862,013 |
| 2020-12-24 | $6.34 | $6.48 | $6.18 | $6.20 | $6.20 | 496,245 |
| 2020-12-23 | $6.26 | $6.50 | $6.17 | $6.35 | $6.35 | 907,254 |
| 2020-12-22 | $6.28 | $6.33 | $6.17 | $6.24 | $6.24 | 607,272 |
| 2020-12-21 | $6.00 | $6.35 | $5.89 | $6.25 | $6.25 | 1,596,780 |
| 2020-12-18 | $6.09 | $6.18 | $5.95 | $6.07 | $6.07 | 2,022,685 |
| 2020-12-17 | $6.11 | $6.14 | $6.00 | $6.06 | $6.06 | 609,738 |
| 2020-12-16 | $6.17 | $6.21 | $5.96 | $6.04 | $6.04 | 763,269 |
| 2020-12-15 | $6.30 | $6.34 | $6.08 | $6.16 | $6.16 | 697,737 |
| 2020-12-14 | $6.12 | $6.42 | $6.12 | $6.22 | $6.22 | 1,008,932 |
| 2020-12-11 | $6.13 | $6.14 | $6.00 | $6.05 | $6.05 | 528,408 |
| 2020-12-10 | $6.01 | $6.28 | $5.95 | $6.11 | $6.11 | 800,057 |
| 2020-12-09 | $6.19 | $6.24 | $5.82 | $6.01 | $6.01 | 1,071,221 |
| 2020-12-08 | $6.14 | $6.29 | $6.08 | $6.20 | $6.20 | 717,020 |
| 2020-12-07 | $6.23 | $6.28 | $6.06 | $6.13 | $6.13 | 999,371 |
| 2020-12-04 | $5.94 | $6.24 | $5.82 | $6.21 | $6.21 | 1,098,947 |
| 2020-12-03 | $5.76 | $6.11 | $5.75 | $5.94 | $5.94 | 1,299,926 |
| 2020-12-02 | $5.61 | $5.75 | $5.51 | $5.69 | $5.69 | 913,459 |
| 2020-12-01 | $5.87 | $5.90 | $5.61 | $5.66 | $5.66 | 829,245 |
| 2020-11-30 | $6.10 | $6.24 | $5.71 | $5.77 | $5.77 | 2,024,788 |
| 2020-11-27 | $5.80 | $6.14 | $5.79 | $6.00 | $6.00 | 1,256,515 |
| 2020-11-25 | $5.57 | $5.77 | $5.50 | $5.70 | $5.70 | 1,075,111 |
| 2020-11-24 | $5.53 | $5.55 | $5.35 | $5.52 | $5.52 | 1,907,185 |
| 2020-11-23 | $5.39 | $5.55 | $5.31 | $5.49 | $5.49 | 1,089,090 |
| 2020-11-20 | $5.37 | $5.46 | $5.21 | $5.44 | $5.44 | 1,309,362 |
| 2020-11-19 | $5.42 | $5.51 | $5.30 | $5.37 | $5.37 | 917,201 |
| 2020-11-18 | $5.64 | $5.66 | $5.30 | $5.32 | $5.32 | 2,237,639 |
| 2020-11-17 | $5.57 | $5.65 | $5.47 | $5.61 | $5.61 | 1,388,274 |
| 2020-11-16 | $5.67 | $5.76 | $5.46 | $5.62 | $5.62 | 1,708,900 |
| 2020-11-13 | $5.59 | $5.74 | $5.39 | $5.62 | $5.62 | 1,365,805 |
| 2020-11-12 | $5.40 | $5.64 | $5.32 | $5.54 | $5.54 | 1,750,242 |
| 2020-11-11 | $5.44 | $5.52 | $5.18 | $5.35 | $5.35 | 2,465,203 |
| 2020-11-10 | $5.70 | $5.82 | $5.34 | $5.48 | $5.48 | 2,711,455 |
| 2020-11-09 | $5.09 | $5.68 | $5.04 | $5.57 | $5.57 | 7,412,366 |
| 2020-11-06 | $6.30 | $6.35 | $4.78 | $4.87 | $4.87 | 21,448,881 |
| 2020-11-05 | $16.26 | $16.40 | $15.66 | $15.90 | $15.90 | 193,199 |
| 2020-11-04 | $15.00 | $16.36 | $14.95 | $16.04 | $16.04 | 444,120 |
| 2020-11-03 | $14.89 | $15.09 | $14.17 | $14.88 | $14.88 | 430,026 |
| 2020-11-02 | $14.70 | $14.97 | $14.13 | $14.75 | $14.75 | 265,044 |
| 2020-10-30 | $14.96 | $14.96 | $14.20 | $14.74 | $14.74 | 240,476 |
| 2020-10-29 | $15.01 | $15.49 | $14.66 | $14.99 | $14.99 | 275,758 |
| 2020-10-28 | $14.51 | $15.68 | $14.45 | $14.92 | $14.92 | 452,348 |
| 2020-10-27 | $14.49 | $15.09 | $14.31 | $14.81 | $14.81 | 389,413 |
| 2020-10-26 | $14.73 | $15.15 | $14.22 | $14.54 | $14.54 | 249,318 |
| 2020-10-23 | $15.29 | $15.40 | $14.52 | $14.87 | $14.87 | 268,858 |
| 2020-10-22 | $15.20 | $15.84 | $15.20 | $15.42 | $15.42 | 249,588 |
| 2020-10-21 | $15.27 | $15.74 | $14.90 | $15.48 | $15.48 | 287,878 |
| 2020-10-20 | $15.55 | $15.99 | $14.62 | $15.35 | $15.35 | 308,960 |
| 2020-10-19 | $16.50 | $16.62 | $15.42 | $15.55 | $15.55 | 229,452 |
| 2020-10-16 | $15.32 | $15.93 | $15.23 | $15.62 | $15.62 | 153,313 |
| 2020-10-15 | $15.14 | $15.51 | $14.92 | $15.42 | $15.42 | 115,620 |
| 2020-10-14 | $15.84 | $16.00 | $15.23 | $15.44 | $15.44 | 169,875 |
| 2020-10-13 | $15.41 | $15.86 | $15.39 | $15.73 | $15.73 | 215,631 |
| 2020-10-12 | $15.50 | $15.65 | $15.08 | $15.53 | $15.53 | 118,426 |
| 2020-10-09 | $15.74 | $15.84 | $15.21 | $15.42 | $15.42 | 146,590 |
| 2020-10-08 | $15.96 | $15.96 | $15.42 | $15.67 | $15.67 | 172,532 |
| 2020-10-07 | $16.26 | $16.38 | $15.48 | $15.73 | $15.73 | 234,637 |
| 2020-10-06 | $17.05 | $17.21 | $15.98 | $16.25 | $16.25 | 206,661 |
| 2020-10-05 | $16.66 | $17.50 | $16.57 | $16.99 | $16.99 | 261,456 |
| 2020-10-02 | $16.92 | $17.15 | $16.35 | $16.53 | $16.53 | 187,542 |
| 2020-10-01 | $16.48 | $17.29 | $16.22 | $17.29 | $17.29 | 267,328 |
| 2020-09-30 | $16.28 | $16.94 | $16.28 | $16.44 | $16.44 | 237,700 |
| 2020-09-29 | $16.05 | $16.63 | $16.01 | $16.25 | $16.25 | 135,243 |
| 2020-09-28 | $16.39 | $16.53 | $16.02 | $16.16 | $16.16 | 138,584 |
| 2020-09-25 | $15.03 | $16.37 | $14.90 | $16.24 | $16.24 | 270,781 |
| 2020-09-24 | $15.87 | $15.99 | $14.72 | $15.08 | $15.08 | 204,986 |
| 2020-09-23 | $17.01 | $17.35 | $16.01 | $16.09 | $16.09 | 356,299 |
| 2020-09-22 | $17.38 | $17.38 | $16.63 | $17.00 | $17.00 | 271,651 |
| 2020-09-21 | $17.24 | $17.54 | $16.81 | $17.31 | $17.31 | 498,883 |
| 2020-09-18 | $18.23 | $18.30 | $16.97 | $17.44 | $17.44 | 919,635 |
| 2020-09-17 | $17.70 | $18.49 | $17.63 | $18.00 | $18.00 | 203,194 |
| 2020-09-16 | $17.91 | $18.60 | $17.79 | $18.02 | $18.02 | 218,768 |
| 2020-09-15 | $17.84 | $18.53 | $17.59 | $17.77 | $17.77 | 276,262 |
| 2020-09-14 | $17.53 | $17.88 | $17.12 | $17.57 | $17.57 | 585,471 |
| 2020-09-11 | $17.34 | $17.72 | $16.77 | $17.23 | $17.23 | 400,324 |
| 2020-09-10 | $18.20 | $18.29 | $17.21 | $17.58 | $17.58 | 391,845 |
| 2020-09-09 | $18.02 | $18.44 | $17.75 | $18.16 | $18.16 | 227,134 |
| 2020-09-08 | $18.42 | $18.57 | $17.79 | $17.84 | $17.84 | 192,832 |
| 2020-09-04 | $19.24 | $19.30 | $18.12 | $18.77 | $18.77 | 141,544 |
| 2020-09-03 | $19.92 | $19.92 | $18.53 | $19.15 | $19.15 | 183,628 |
| 2020-09-02 | $20.10 | $20.36 | $19.50 | $19.98 | $19.98 | 169,543 |
| 2020-09-01 | $21.80 | $21.93 | $19.79 | $20.14 | $20.14 | 271,696 |
| 2020-08-31 | $21.75 | $22.27 | $21.30 | $21.87 | $21.87 | 179,228 |
| 2020-08-28 | $21.00 | $21.75 | $21.00 | $21.73 | $21.73 | 179,873 |
| 2020-08-27 | $21.15 | $21.43 | $20.45 | $21.24 | $21.24 | 87,503 |
| 2020-08-26 | $21.42 | $21.93 | $20.86 | $21.04 | $21.04 | 117,814 |
| 2020-08-25 | $20.78 | $21.55 | $20.49 | $21.50 | $21.50 | 117,633 |
| 2020-08-24 | $22.06 | $22.06 | $20.51 | $20.67 | $20.67 | 176,812 |
| 2020-08-21 | $22.49 | $22.75 | $21.47 | $21.81 | $21.81 | 172,315 |
| 2020-08-20 | $21.22 | $22.69 | $21.22 | $22.51 | $22.51 | 93,610 |
| 2020-08-19 | $21.66 | $22.41 | $21.20 | $21.54 | $21.54 | 332,608 |
| 2020-08-18 | $21.95 | $22.27 | $21.53 | $21.69 | $21.69 | 113,172 |
| 2020-08-17 | $21.12 | $22.19 | $20.54 | $22.10 | $22.10 | 246,717 |
| 2020-08-14 | $20.84 | $21.16 | $20.31 | $20.97 | $20.97 | 131,257 |
| 2020-08-13 | $20.90 | $21.10 | $20.42 | $20.90 | $20.90 | 168,981 |
| 2020-08-12 | $21.32 | $21.59 | $20.70 | $20.80 | $20.80 | 245,791 |
| 2020-08-11 | $22.32 | $22.32 | $21.05 | $21.06 | $21.06 | 184,205 |
| 2020-08-10 | $22.00 | $22.92 | $21.65 | $22.31 | $22.31 | 187,696 |
| 2020-08-07 | $22.11 | $22.61 | $21.32 | $21.85 | $21.85 | 230,001 |
| 2020-08-06 | $23.39 | $23.39 | $21.57 | $22.34 | $22.34 | 188,941 |
| 2020-08-05 | $22.37 | $22.70 | $21.83 | $22.40 | $22.40 | 305,557 |
| 2020-08-04 | $23.08 | $23.15 | $21.78 | $22.21 | $22.21 | 123,511 |
| 2020-08-03 | $22.30 | $23.19 | $22.10 | $23.08 | $23.08 | 188,067 |
| 2020-07-31 | $22.34 | $22.38 | $21.31 | $22.20 | $22.20 | 226,968 |
| 2020-07-30 | $21.81 | $22.81 | $21.81 | $22.38 | $22.38 | 128,462 |
| 2020-07-29 | $22.20 | $22.39 | $20.71 | $22.03 | $22.03 | 480,750 |
| 2020-07-28 | $24.50 | $24.81 | $21.43 | $21.99 | $21.99 | 403,726 |
| 2020-07-27 | $22.87 | $23.97 | $22.87 | $23.72 | $23.72 | 169,588 |
| 2020-07-24 | $22.83 | $23.07 | $22.13 | $22.76 | $22.76 | 184,781 |
| 2020-07-23 | $24.64 | $24.73 | $22.89 | $23.25 | $23.25 | 305,609 |
| 2020-07-22 | $25.38 | $25.78 | $24.62 | $24.85 | $24.85 | 135,344 |
| 2020-07-21 | $27.84 | $27.84 | $25.05 | $25.37 | $25.37 | 195,142 |
| 2020-07-20 | $25.30 | $27.31 | $25.30 | $27.04 | $27.04 | 440,781 |
| 2020-07-17 | $23.80 | $24.70 | $23.80 | $24.48 | $24.48 | 186,500 |
| 2020-07-16 | $24.04 | $24.30 | $23.60 | $23.90 | $23.90 | 101,600 |
| 2020-07-15 | $24.09 | $24.90 | $24.02 | $24.31 | $24.31 | 143,500 |
| 2020-07-14 | $23.01 | $23.66 | $22.50 | $23.60 | $23.60 | 164,700 |
| 2020-07-13 | $23.27 | $23.65 | $22.80 | $23.00 | $23.00 | 195,700 |
| 2020-07-10 | $23.47 | $23.70 | $22.92 | $23.02 | $23.02 | 105,800 |
| 2020-07-09 | $25.10 | $25.24 | $23.45 | $23.58 | $23.58 | 172,000 |
| 2020-07-08 | $24.47 | $25.45 | $23.68 | $24.21 | $24.21 | 191,800 |
| 2020-07-07 | $22.91 | $24.35 | $22.82 | $23.91 | $23.91 | 127,000 |
| 2020-07-06 | $23.34 | $23.73 | $22.67 | $23.07 | $23.07 | 216,100 |
| 2020-07-02 | $23.67 | $23.67 | $22.56 | $23.18 | $23.18 | 151,100 |
| 2020-07-01 | $23.30 | $23.58 | $22.75 | $23.30 | $23.30 | 222,600 |
| 2020-06-30 | $23.36 | $23.84 | $23.01 | $23.32 | $23.32 | 122,400 |
| 2020-06-29 | $22.88 | $24.07 | $22.27 | $23.45 | $23.45 | 149,600 |
| 2020-06-26 | $23.61 | $23.93 | $22.30 | $22.53 | $22.53 | 646,981 |
| 2020-06-25 | $23.16 | $24.25 | $22.61 | $23.81 | $23.81 | 166,982 |
| 2020-06-24 | $23.55 | $24.30 | $21.71 | $23.16 | $23.16 | 208,637 |
| 2020-06-23 | $23.22 | $24.59 | $22.65 | $23.96 | $23.96 | 282,732 |
| 2020-06-22 | $22.49 | $23.16 | $22.33 | $22.92 | $22.92 | 245,301 |
| 2020-06-19 | $22.26 | $25.07 | $21.77 | $22.41 | $22.41 | 1,030,855 |
| 2020-06-18 | $22.10 | $22.82 | $21.78 | $22.07 | $22.07 | 132,008 |
| 2020-06-17 | $22.01 | $22.96 | $21.77 | $22.33 | $22.33 | 138,640 |
| 2020-06-16 | $21.55 | $22.39 | $21.55 | $21.80 | $21.80 | 179,769 |
| 2020-06-15 | $20.39 | $21.28 | $20.11 | $21.28 | $21.28 | 179,986 |
| 2020-06-12 | $21.22 | $21.49 | $19.71 | $20.88 | $20.88 | 196,960 |
| 2020-06-11 | $20.83 | $21.33 | $20.10 | $20.47 | $20.47 | 227,501 |
| 2020-06-10 | $21.95 | $22.13 | $21.32 | $21.53 | $21.53 | 118,684 |
| 2020-06-09 | $21.14 | $22.49 | $21.02 | $21.74 | $21.74 | 160,842 |
| 2020-06-08 | $22.39 | $22.64 | $21.06 | $21.22 | $21.22 | 168,318 |
| 2020-06-05 | $20.54 | $22.22 | $20.13 | $22.00 | $22.00 | 347,735 |
| 2020-06-04 | $19.23 | $20.15 | $19.15 | $19.95 | $19.95 | 145,755 |
| 2020-06-03 | $19.47 | $20.44 | $19.30 | $19.51 | $19.51 | 195,162 |
| 2020-06-02 | $19.13 | $19.28 | $17.71 | $19.09 | $19.09 | 343,906 |
| 2020-06-01 | $19.43 | $19.51 | $18.67 | $18.82 | $18.82 | 213,927 |
| 2020-05-29 | $19.51 | $20.04 | $18.70 | $19.49 | $19.49 | 232,288 |
| 2020-05-28 | $20.80 | $21.13 | $19.52 | $19.60 | $19.60 | 133,271 |
| 2020-05-27 | $20.07 | $20.87 | $18.76 | $20.52 | $20.52 | 173,750 |
| 2020-05-26 | $21.48 | $21.59 | $20.09 | $20.15 | $20.15 | 156,052 |
| 2020-05-22 | $20.72 | $21.04 | $20.24 | $21.04 | $21.04 | 78,912 |
| 2020-05-21 | $20.99 | $21.11 | $20.09 | $20.68 | $20.68 | 168,624 |
| 2020-05-20 | $20.62 | $21.58 | $20.46 | $21.04 | $21.04 | 174,752 |
| 2020-05-19 | $21.73 | $22.00 | $19.88 | $20.09 | $20.09 | 177,237 |
| 2020-05-18 | $21.65 | $22.95 | $21.14 | $21.93 | $21.93 | 380,131 |
| 2020-05-15 | $18.51 | $21.29 | $18.44 | $21.02 | $21.02 | 261,900 |
| 2020-05-14 | $18.67 | $19.02 | $17.70 | $18.56 | $18.56 | 173,630 |
| 2020-05-13 | $20.30 | $20.96 | $18.24 | $18.97 | $18.97 | 208,993 |
| 2020-05-12 | $20.70 | $22.92 | $20.02 | $20.35 | $20.35 | 286,019 |
| 2020-05-11 | $19.77 | $21.11 | $19.58 | $20.56 | $20.56 | 264,469 |
| 2020-05-08 | $18.42 | $20.67 | $18.35 | $19.89 | $19.89 | 349,816 |
| 2020-05-07 | $17.96 | $17.96 | $17.37 | $17.90 | $17.90 | 140,769 |
| 2020-05-06 | $17.54 | $17.70 | $17.32 | $17.50 | $17.50 | 133,258 |
| 2020-05-05 | $17.99 | $18.22 | $17.19 | $17.52 | $17.52 | 108,674 |
| 2020-05-04 | $16.82 | $17.84 | $16.54 | $17.76 | $17.76 | 94,085 |
| 2020-05-01 | $17.07 | $17.29 | $15.57 | $17.01 | $17.01 | 219,658 |
| 2020-04-30 | $18.04 | $18.10 | $16.56 | $17.51 | $17.51 | 167,732 |
| 2020-04-29 | $18.77 | $18.79 | $18.22 | $18.42 | $18.42 | 182,546 |
| 2020-04-28 | $18.75 | $18.75 | $17.69 | $18.01 | $18.01 | 126,177 |
| 2020-04-27 | $18.59 | $19.13 | $18.26 | $18.43 | $18.43 | 119,163 |
| 2020-04-24 | $17.60 | $18.20 | $17.29 | $18.20 | $18.20 | 265,577 |
| 2020-04-23 | $17.40 | $18.55 | $17.19 | $17.59 | $17.59 | 195,888 |
| 2020-04-22 | $17.76 | $17.76 | $17.23 | $17.38 | $17.38 | 139,288 |
| 2020-04-21 | $16.86 | $17.70 | $16.24 | $17.25 | $17.25 | 274,916 |
| 2020-04-20 | $17.43 | $18.60 | $17.01 | $17.28 | $17.28 | 157,417 |
| 2020-04-17 | $17.24 | $17.76 | $17.04 | $17.57 | $17.57 | 124,589 |
| 2020-04-16 | $17.25 | $17.65 | $16.24 | $16.80 | $16.80 | 119,485 |
| 2020-04-15 | $16.41 | $17.23 | $16.01 | $16.94 | $16.94 | 217,024 |
| 2020-04-14 | $15.85 | $17.20 | $15.85 | $16.94 | $16.94 | 182,001 |
| 2020-04-13 | $16.46 | $16.90 | $15.54 | $15.67 | $15.67 | 237,212 |
| 2020-04-09 | $16.64 | $16.90 | $15.65 | $16.42 | $16.42 | 162,728 |
| 2020-04-08 | $16.59 | $16.94 | $16.03 | $16.26 | $16.26 | 152,990 |
| 2020-04-07 | $17.30 | $17.60 | $15.80 | $16.20 | $16.20 | 196,943 |
| 2020-04-06 | $15.82 | $17.05 | $15.64 | $16.95 | $16.95 | 424,650 |
| 2020-04-03 | $15.51 | $15.69 | $14.58 | $15.10 | $15.10 | 201,983 |
| 2020-04-02 | $14.51 | $15.72 | $14.20 | $15.59 | $15.59 | 344,758 |
| 2020-04-01 | $14.61 | $14.82 | $14.01 | $14.57 | $14.57 | 236,725 |
| 2020-03-31 | $15.31 | $15.67 | $14.01 | $14.83 | $14.83 | 269,310 |
| 2020-03-30 | $14.35 | $15.39 | $14.05 | $15.29 | $15.29 | 171,486 |
| 2020-03-27 | $14.41 | $15.27 | $14.16 | $14.45 | $14.45 | 230,039 |
| 2020-03-26 | $13.94 | $15.53 | $13.94 | $15.05 | $15.05 | 396,546 |
| 2020-03-25 | $14.26 | $14.79 | $13.31 | $13.78 | $13.78 | 314,845 |
| 2020-03-24 | $15.34 | $15.46 | $13.65 | $14.26 | $14.26 | 243,008 |
| 2020-03-23 | $14.80 | $15.24 | $13.43 | $14.66 | $14.66 | 248,753 |
| 2020-03-20 | $13.84 | $15.84 | $13.84 | $14.58 | $14.58 | 993,389 |
| 2020-03-19 | $11.79 | $14.20 | $11.77 | $13.61 | $13.61 | 422,432 |
| 2020-03-18 | $11.44 | $12.36 | $11.01 | $11.83 | $11.83 | 346,837 |
| 2020-03-17 | $10.23 | $12.29 | $10.23 | $12.20 | $12.20 | 404,837 |
| 2020-03-16 | $12.96 | $13.34 | $10.23 | $10.27 | $10.27 | 363,296 |
| 2020-03-13 | $13.60 | $14.18 | $12.54 | $14.03 | $14.03 | 317,087 |
| 2020-03-12 | $14.57 | $14.88 | $13.01 | $13.03 | $13.03 | 289,675 |
| 2020-03-11 | $16.12 | $16.60 | $15.26 | $15.60 | $15.60 | 205,165 |
| 2020-03-10 | $18.24 | $18.24 | $15.68 | $16.66 | $16.66 | 234,324 |
| 2020-03-09 | $19.22 | $19.72 | $17.28 | $17.53 | $17.53 | 259,721 |
| 2020-03-06 | $20.00 | $21.77 | $20.00 | $20.64 | $20.64 | 251,157 |
| 2020-03-05 | $19.03 | $21.09 | $19.03 | $20.61 | $20.61 | 373,512 |
| 2020-03-04 | $18.32 | $19.50 | $18.05 | $19.44 | $19.44 | 145,522 |
| 2020-03-03 | $19.07 | $19.38 | $17.55 | $17.92 | $17.92 | 166,178 |
| 2020-03-02 | $18.28 | $19.14 | $17.52 | $19.13 | $19.13 | 358,884 |
| 2020-02-28 | $17.20 | $18.13 | $16.84 | $18.12 | $18.12 | 308,377 |
| 2020-02-27 | $19.51 | $19.76 | $17.70 | $17.74 | $17.74 | 287,593 |
| 2020-02-26 | $19.70 | $20.30 | $19.60 | $19.89 | $19.89 | 148,097 |
| 2020-02-25 | $20.79 | $21.40 | $19.36 | $19.59 | $19.59 | 238,268 |
| 2020-02-24 | $20.70 | $20.90 | $19.96 | $20.63 | $20.63 | 313,678 |
| 2020-02-21 | $21.13 | $21.75 | $20.65 | $21.23 | $21.23 | 241,530 |
| 2020-02-20 | $20.82 | $21.25 | $20.19 | $21.16 | $21.16 | 289,830 |
| 2020-02-19 | $21.01 | $21.42 | $20.62 | $20.78 | $20.78 | 260,772 |
| 2020-02-18 | $20.45 | $21.05 | $20.40 | $20.95 | $20.95 | 179,173 |
| 2020-02-14 | $21.25 | $21.47 | $20.20 | $20.42 | $20.42 | 189,416 |
| 2020-02-13 | $20.57 | $21.39 | $20.35 | $21.18 | $21.18 | 186,751 |
| 2020-02-12 | $20.50 | $20.87 | $20.43 | $20.72 | $20.72 | 232,644 |
| 2020-02-11 | $20.65 | $20.87 | $20.12 | $20.44 | $20.44 | 437,668 |
| 2020-02-10 | $20.40 | $20.68 | $20.30 | $20.53 | $20.53 | 291,035 |
| 2020-02-07 | $19.65 | $20.80 | $19.36 | $20.40 | $20.40 | 418,408 |
| 2020-02-06 | $19.48 | $19.78 | $19.34 | $19.65 | $19.65 | 245,023 |
| 2020-02-05 | $18.95 | $19.68 | $18.67 | $19.43 | $19.43 | 212,125 |
| 2020-02-04 | $18.66 | $18.81 | $18.46 | $18.72 | $18.72 | 208,135 |
| 2020-02-03 | $17.62 | $18.77 | $17.54 | $18.36 | $18.36 | 243,028 |
| 2020-01-31 | $17.69 | $17.75 | $17.23 | $17.56 | $17.56 | 170,744 |
| 2020-01-30 | $17.41 | $18.05 | $17.35 | $17.74 | $17.74 | 453,656 |
| 2020-01-29 | $16.82 | $17.87 | $16.73 | $17.61 | $17.61 | 226,349 |
| 2020-01-28 | $16.90 | $17.28 | $16.47 | $16.80 | $16.80 | 194,140 |
| 2020-01-27 | $16.27 | $16.99 | $16.23 | $16.70 | $16.70 | 428,774 |
| 2020-01-24 | $17.11 | $17.11 | $16.29 | $16.71 | $16.71 | 231,133 |
| 2020-01-23 | $17.31 | $17.34 | $16.77 | $17.02 | $17.02 | 261,182 |
| 2020-01-22 | $17.66 | $17.94 | $17.24 | $17.38 | $17.38 | 348,162 |
| 2020-01-21 | $17.53 | $17.94 | $17.26 | $17.56 | $17.56 | 285,548 |
| 2020-01-17 | $17.92 | $18.11 | $17.27 | $17.64 | $17.64 | 255,487 |
| 2020-01-16 | $17.89 | $18.19 | $17.55 | $17.75 | $17.75 | 353,628 |
| 2020-01-15 | $18.65 | $19.13 | $17.69 | $17.91 | $17.91 | 412,361 |
| 2020-01-14 | $19.22 | $19.24 | $18.29 | $18.53 | $18.53 | 669,817 |
| 2020-01-13 | $20.20 | $20.50 | $19.12 | $19.29 | $19.29 | 403,188 |
| 2020-01-10 | $20.79 | $21.32 | $20.14 | $20.22 | $20.22 | 199,689 |
| 2020-01-09 | $20.75 | $20.75 | $20.23 | $20.59 | $20.59 | 345,399 |
| 2020-01-08 | $20.38 | $20.96 | $20.14 | $20.67 | $20.67 | 221,557 |
| 2020-01-07 | $20.39 | $21.00 | $19.67 | $20.46 | $20.46 | 220,518 |
| 2020-01-06 | $19.64 | $20.63 | $19.41 | $20.39 | $20.39 | 255,953 |
| 2020-01-03 | $19.75 | $20.50 | $19.45 | $19.79 | $19.79 | 375,545 |
| 2020-01-02 | $20.63 | $21.11 | $19.67 | $19.90 | $19.90 | 455,938 |
| 2019-12-31 | $20.47 | $21.16 | $20.29 | $20.46 | $20.46 | 403,975 |
| 2019-12-30 | $21.04 | $21.22 | $20.18 | $20.59 | $20.59 | 491,510 |
| 2019-12-27 | $21.48 | $21.57 | $20.72 | $20.94 | $20.94 | 413,678 |
| 2019-12-26 | $21.77 | $21.87 | $21.17 | $21.46 | $21.46 | 265,278 |
| 2019-12-24 | $21.37 | $21.87 | $20.98 | $21.75 | $21.75 | 184,052 |
| 2019-12-23 | $21.03 | $21.54 | $20.49 | $21.27 | $21.27 | 394,118 |
| 2019-12-20 | $20.91 | $21.75 | $20.01 | $21.05 | $21.05 | 1,008,033 |
| 2019-12-19 | $19.73 | $20.75 | $19.50 | $20.70 | $20.70 | 289,054 |
| 2019-12-18 | $19.87 | $20.31 | $19.24 | $19.74 | $19.74 | 342,854 |
| 2019-12-17 | $20.02 | $20.20 | $19.52 | $19.79 | $19.79 | 299,988 |
| 2019-12-16 | $21.66 | $21.99 | $19.81 | $20.00 | $20.00 | 550,012 |
| 2019-12-13 | $23.66 | $23.74 | $19.67 | $21.46 | $21.46 | 1,766,727 |
| 2019-12-12 | $17.40 | $25.07 | $17.40 | $23.81 | $23.81 | 6,312,324 |
| 2019-12-11 | $17.61 | $17.86 | $17.00 | $17.71 | $17.71 | 304,979 |
| 2019-12-10 | $16.51 | $17.61 | $16.38 | $17.59 | $17.59 | 211,499 |
| 2019-12-09 | $16.53 | $16.80 | $16.22 | $16.63 | $16.63 | 189,768 |
| 2019-12-06 | $16.11 | $16.77 | $15.80 | $16.43 | $16.43 | 309,670 |
| 2019-12-05 | $16.08 | $16.69 | $15.76 | $16.00 | $16.00 | 301,098 |
| 2019-12-04 | $16.46 | $17.05 | $15.78 | $16.06 | $16.06 | 544,947 |
| 2019-12-03 | $16.15 | $16.68 | $16.11 | $16.40 | $16.40 | 287,046 |
| 2019-12-02 | $16.25 | $16.67 | $15.81 | $16.24 | $16.24 | 207,082 |
| 2019-11-29 | $15.74 | $16.41 | $15.61 | $16.22 | $16.22 | 80,450 |
| 2019-11-27 | $15.20 | $15.95 | $15.08 | $15.75 | $15.75 | 277,673 |
| 2019-11-26 | $15.08 | $15.08 | $14.12 | $14.99 | $14.99 | 424,444 |
| 2019-11-25 | $14.31 | $15.24 | $14.07 | $15.08 | $15.08 | 552,331 |
| 2019-11-22 | $13.97 | $14.35 | $13.71 | $14.10 | $14.10 | 189,457 |
| 2019-11-21 | $13.90 | $14.18 | $13.57 | $13.95 | $13.95 | 606,114 |
| 2019-11-20 | $13.35 | $13.99 | $13.32 | $13.86 | $13.86 | 1,089,362 |
| 2019-11-19 | $13.16 | $13.50 | $12.91 | $13.29 | $13.29 | 500,051 |
| 2019-11-18 | $12.90 | $13.25 | $12.85 | $13.20 | $13.20 | 386,318 |
| 2019-11-15 | $12.16 | $13.37 | $12.02 | $13.00 | $13.00 | 711,211 |
| 2019-11-14 | $14.02 | $14.17 | $11.63 | $12.07 | $12.07 | 1,173,577 |
| 2019-11-13 | $14.05 | $14.40 | $13.36 | $14.03 | $14.03 | 798,657 |
| 2019-11-12 | $14.76 | $15.08 | $13.68 | $14.16 | $14.16 | 770,496 |
| 2019-11-11 | $18.40 | $19.00 | $14.04 | $14.48 | $14.48 | 1,885,473 |
| 2019-11-08 | $15.92 | $17.36 | $14.66 | $17.08 | $17.08 | 1,148,214 |
| 2019-11-07 | $16.20 | $16.65 | $15.91 | $16.22 | $16.22 | 516,412 |
| 2019-11-06 | $16.92 | $16.92 | $15.80 | $16.11 | $16.11 | 510,937 |
| 2019-11-05 | $17.25 | $17.77 | $16.81 | $17.01 | $17.01 | 460,008 |
| 2019-11-04 | $17.00 | $17.88 | $16.64 | $16.92 | $16.92 | 609,721 |
| 2019-11-01 | $16.50 | $17.82 | $16.34 | $16.93 | $16.93 | 567,293 |
| 2019-10-31 | $15.34 | $16.76 | $15.34 | $16.51 | $16.51 | 767,693 |
| 2019-10-30 | $15.25 | $15.40 | $14.86 | $15.32 | $15.32 | 330,552 |
| 2019-10-29 | $15.64 | $16.37 | $14.85 | $15.25 | $15.25 | 399,120 |
| 2019-10-28 | $15.20 | $17.42 | $15.20 | $15.69 | $15.69 | 1,300,240 |
| 2019-10-25 | $14.04 | $15.23 | $13.80 | $15.16 | $15.16 | 431,247 |
| 2019-10-24 | $14.12 | $14.84 | $14.08 | $14.26 | $14.26 | 1,071,335 |
| 2019-10-23 | $14.00 | $14.51 | $12.95 | $14.12 | $14.12 | 677,687 |
| 2019-10-22 | $15.25 | $15.37 | $13.85 | $14.08 | $14.08 | 439,883 |
| 2019-10-21 | $15.05 | $15.50 | $14.38 | $15.07 | $15.07 | 861,542 |
| 2019-10-18 | $14.77 | $16.91 | $13.84 | $15.05 | $15.05 | 1,579,294 |
| 2019-10-17 | $12.69 | $18.62 | $12.69 | $15.51 | $15.51 | 7,609,599 |
| 2019-10-16 | $10.57 | $13.20 | $10.53 | $12.72 | $12.72 | 2,894,486 |
| 2019-10-15 | $9.01 | $9.48 | $8.85 | $9.30 | $9.30 | 333,699 |
| 2019-10-14 | $8.73 | $9.05 | $8.52 | $9.01 | $9.01 | 153,365 |
| 2019-10-11 | $8.62 | $9.01 | $8.49 | $8.71 | $8.71 | 149,049 |
| 2019-10-10 | $8.43 | $8.64 | $8.13 | $8.47 | $8.47 | 183,942 |
| 2019-10-09 | $9.03 | $9.20 | $8.15 | $8.36 | $8.36 | 322,095 |
| 2019-10-08 | $8.94 | $9.35 | $8.72 | $8.98 | $8.98 | 366,309 |
| 2019-10-07 | $9.20 | $9.37 | $8.86 | $8.99 | $8.99 | 310,435 |
| 2019-10-04 | $9.20 | $9.48 | $8.70 | $9.04 | $9.04 | 161,111 |
| 2019-10-03 | $9.82 | $9.82 | $9.00 | $9.20 | $9.20 | 342,710 |
| 2019-10-02 | $9.33 | $9.99 | $8.95 | $9.78 | $9.78 | 340,103 |
| 2019-10-01 | $9.82 | $10.07 | $9.08 | $9.31 | $9.31 | 323,464 |
| 2019-09-30 | $10.64 | $10.64 | $9.61 | $9.83 | $9.83 | 354,945 |
| 2019-09-27 | $11.30 | $11.63 | $10.32 | $10.65 | $10.65 | 389,853 |
| 2019-09-26 | $12.28 | $12.45 | $11.33 | $11.33 | $11.33 | 179,280 |
| 2019-09-25 | $13.27 | $13.43 | $11.99 | $12.23 | $12.23 | 564,486 |
| 2019-09-24 | $13.79 | $13.92 | $13.11 | $13.26 | $13.26 | 623,896 |
| 2019-09-23 | $14.11 | $14.25 | $13.08 | $13.72 | $13.72 | 252,307 |
| 2019-09-20 | $14.65 | $14.81 | $13.95 | $14.11 | $14.11 | 388,207 |
| 2019-09-19 | $14.70 | $15.25 | $14.22 | $14.51 | $14.51 | 469,550 |
| 2019-09-18 | $12.72 | $15.01 | $12.46 | $14.82 | $14.82 | 599,510 |
| 2019-09-17 | $11.94 | $13.17 | $11.81 | $12.75 | $12.75 | 402,718 |
| 2019-09-16 | $11.31 | $12.01 | $11.05 | $12.00 | $12.00 | 164,921 |
| 2019-09-13 | $11.41 | $11.61 | $11.14 | $11.35 | $11.35 | 147,965 |
| 2019-09-12 | $11.35 | $11.72 | $11.22 | $11.35 | $11.35 | 181,051 |
| 2019-09-11 | $11.05 | $11.46 | $10.80 | $11.30 | $11.30 | 267,969 |
| 2019-09-10 | $10.81 | $11.37 | $10.70 | $11.00 | $11.00 | 190,247 |
| 2019-09-09 | $11.07 | $11.30 | $10.77 | $10.82 | $10.82 | 110,822 |
| 2019-09-06 | $11.20 | $11.37 | $10.94 | $11.04 | $11.04 | 129,773 |
| 2019-09-05 | $11.03 | $11.32 | $10.66 | $11.16 | $11.16 | 145,084 |
| 2019-09-04 | $11.04 | $11.27 | $10.58 | $10.87 | $10.87 | 183,447 |
| 2019-09-03 | $11.19 | $11.53 | $10.74 | $10.91 | $10.91 | 238,663 |
| 2019-08-30 | $11.50 | $11.80 | $11.22 | $11.31 | $11.31 | 154,909 |
| 2019-08-29 | $11.72 | $11.79 | $11.24 | $11.50 | $11.50 | 127,964 |
| 2019-08-28 | $11.39 | $11.97 | $11.32 | $11.60 | $11.60 | 92,625 |
| 2019-08-27 | $11.83 | $11.99 | $11.34 | $11.45 | $11.45 | 176,215 |
| 2019-08-26 | $12.07 | $12.30 | $11.67 | $11.75 | $11.75 | 222,559 |
| 2019-08-23 | $12.11 | $12.42 | $11.63 | $11.92 | $11.92 | 193,912 |
| 2019-08-22 | $12.70 | $12.88 | $12.06 | $12.21 | $12.21 | 135,802 |
| 2019-08-21 | $12.59 | $12.69 | $12.33 | $12.61 | $12.61 | 87,834 |
| 2019-08-20 | $12.68 | $13.11 | $12.36 | $12.47 | $12.47 | 111,609 |
| 2019-08-19 | $12.68 | $13.22 | $12.37 | $12.70 | $12.70 | 197,454 |
| 2019-08-16 | $12.40 | $12.79 | $12.30 | $12.49 | $12.49 | 134,770 |
| 2019-08-15 | $12.49 | $12.71 | $12.09 | $12.28 | $12.28 | 146,611 |
| 2019-08-14 | $12.60 | $12.79 | $12.30 | $12.38 | $12.38 | 286,095 |
| 2019-08-13 | $12.56 | $13.07 | $12.23 | $12.80 | $12.80 | 256,246 |
| 2019-08-12 | $13.86 | $14.00 | $12.55 | $12.59 | $12.59 | 264,504 |
| 2019-08-09 | $13.98 | $14.16 | $13.60 | $14.00 | $14.00 | 442,398 |
| 2019-08-08 | $14.03 | $14.42 | $13.57 | $14.00 | $14.00 | 667,545 |
| 2019-08-07 | $11.83 | $14.57 | $11.71 | $14.25 | $14.25 | 1,503,130 |
| 2019-08-06 | $11.61 | $12.21 | $11.61 | $11.86 | $11.86 | 361,589 |
| 2019-08-05 | $11.90 | $12.05 | $11.49 | $11.86 | $11.86 | 118,939 |
| 2019-08-02 | $12.62 | $12.75 | $11.90 | $12.12 | $12.12 | 156,423 |
| 2019-08-01 | $12.49 | $12.91 | $12.31 | $12.70 | $12.70 | 128,991 |
| 2019-07-31 | $12.57 | $13.44 | $12.44 | $12.50 | $12.50 | 335,894 |
| 2019-07-30 | $11.99 | $12.55 | $11.79 | $12.52 | $12.52 | 199,382 |
| 2019-07-29 | $12.11 | $12.35 | $11.99 | $12.07 | $12.07 | 204,362 |
| 2019-07-26 | $12.33 | $12.62 | $12.00 | $12.10 | $12.10 | 435,200 |
| 2019-07-25 | $13.05 | $13.05 | $12.16 | $12.30 | $12.30 | 163,315 |
| 2019-07-24 | $12.96 | $13.20 | $12.67 | $13.07 | $13.07 | 207,158 |
| 2019-07-23 | $13.25 | $13.50 | $12.89 | $13.02 | $13.02 | 212,632 |
| 2019-07-22 | $13.00 | $13.40 | $12.99 | $13.21 | $13.21 | 131,560 |
| 2019-07-19 | $13.90 | $13.92 | $12.85 | $13.00 | $13.00 | 213,043 |
| 2019-07-18 | $13.99 | $14.27 | $13.83 | $13.97 | $13.97 | 70,996 |
| 2019-07-17 | $13.79 | $14.13 | $13.74 | $14.02 | $14.02 | 175,442 |
| 2019-07-16 | $13.61 | $13.86 | $13.32 | $13.65 | $13.65 | 193,608 |
| 2019-07-15 | $13.36 | $13.78 | $13.18 | $13.59 | $13.59 | 277,986 |
| 2019-07-12 | $13.19 | $13.50 | $13.07 | $13.38 | $13.38 | 197,964 |
| 2019-07-11 | $13.58 | $13.76 | $13.14 | $13.20 | $13.20 | 446,983 |
| 2019-07-10 | $13.68 | $13.81 | $13.02 | $13.58 | $13.58 | 163,871 |
| 2019-07-09 | $13.60 | $13.98 | $13.41 | $13.78 | $13.78 | 519,877 |
| 2019-07-08 | $14.57 | $14.60 | $13.33 | $13.68 | $13.68 | 208,076 |
| 2019-07-05 | $14.38 | $14.84 | $14.37 | $14.68 | $14.68 | 377,136 |
| 2019-07-03 | $14.33 | $14.75 | $14.10 | $14.43 | $14.43 | 265,364 |
| 2019-07-02 | $14.81 | $14.94 | $14.21 | $14.34 | $14.34 | 131,572 |
| 2019-07-01 | $13.68 | $15.02 | $13.68 | $14.81 | $14.81 | 237,837 |
| 2019-06-28 | $13.83 | $14.07 | $13.48 | $13.49 | $13.49 | 1,356,125 |
| 2019-06-27 | $13.46 | $14.15 | $13.36 | $13.86 | $13.86 | 428,602 |
| 2019-06-26 | $13.91 | $14.02 | $13.29 | $13.37 | $13.37 | 199,865 |
| 2019-06-25 | $12.90 | $13.91 | $12.83 | $13.86 | $13.86 | 460,037 |
| 2019-06-24 | $13.13 | $13.29 | $12.75 | $12.90 | $12.90 | 253,741 |
| 2019-06-21 | $13.01 | $13.62 | $13.01 | $13.12 | $13.12 | 1,175,632 |
| 2019-06-20 | $14.18 | $14.42 | $13.56 | $13.61 | $13.61 | 141,791 |
| 2019-06-19 | $14.27 | $14.58 | $14.04 | $14.12 | $14.12 | 140,276 |
| 2019-06-18 | $15.07 | $15.38 | $14.17 | $14.30 | $14.30 | 230,747 |
| 2019-06-17 | $14.68 | $15.09 | $14.07 | $15.00 | $15.00 | 152,291 |
| 2019-06-14 | $15.23 | $15.23 | $14.47 | $14.53 | $14.53 | 94,645 |
| 2019-06-13 | $14.81 | $15.38 | $14.56 | $15.29 | $15.29 | 143,268 |
| 2019-06-12 | $14.29 | $14.84 | $14.04 | $14.80 | $14.80 | 98,101 |
| 2019-06-11 | $14.62 | $14.86 | $14.11 | $14.36 | $14.36 | 92,844 |
| 2019-06-10 | $14.91 | $15.09 | $14.41 | $14.47 | $14.47 | 110,726 |
| 2019-06-07 | $14.11 | $14.85 | $13.91 | $14.79 | $14.79 | 141,097 |
| 2019-06-06 | $14.72 | $14.72 | $14.10 | $14.13 | $14.13 | 101,511 |
| 2019-06-05 | $15.03 | $15.03 | $14.56 | $14.68 | $14.68 | 177,576 |
| 2019-06-04 | $14.50 | $14.90 | $14.16 | $14.90 | $14.90 | 184,296 |
| 2019-06-03 | $14.06 | $14.41 | $13.91 | $14.30 | $14.30 | 174,638 |
| 2019-05-31 | $14.46 | $14.76 | $13.99 | $14.04 | $14.04 | 228,087 |
| 2019-05-30 | $15.08 | $15.22 | $14.47 | $14.58 | $14.58 | 199,163 |
| 2019-05-29 | $15.11 | $15.61 | $14.96 | $15.03 | $15.03 | 123,044 |
| 2019-05-28 | $15.64 | $15.93 | $15.08 | $15.21 | $15.21 | 94,009 |
| 2019-05-24 | $15.10 | $15.70 | $15.06 | $15.61 | $15.61 | 100,195 |
| 2019-05-23 | $15.29 | $15.29 | $14.75 | $15.10 | $15.10 | 150,705 |
| 2019-05-22 | $15.35 | $15.76 | $14.77 | $15.46 | $15.46 | 165,658 |
| 2019-05-21 | $15.23 | $15.72 | $14.85 | $15.37 | $15.37 | 283,186 |
| 2019-05-20 | $15.08 | $15.65 | $14.46 | $15.10 | $15.10 | 106,858 |
| 2019-05-17 | $15.72 | $15.72 | $14.96 | $15.22 | $15.22 | 225,646 |
| 2019-05-16 | $15.97 | $16.23 | $15.53 | $15.82 | $15.82 | 221,226 |
| 2019-05-15 | $16.29 | $16.44 | $15.80 | $15.96 | $15.96 | 179,786 |
| 2019-05-14 | $16.00 | $16.69 | $15.69 | $16.45 | $16.45 | 168,191 |
| 2019-05-13 | $16.42 | $16.62 | $15.81 | $16.00 | $16.00 | 168,700 |
| 2019-05-10 | $16.09 | $17.74 | $16.09 | $16.82 | $16.82 | 252,206 |
| 2019-05-09 | $15.97 | $16.45 | $15.53 | $16.22 | $16.22 | 132,212 |
| 2019-05-08 | $16.28 | $16.74 | $15.87 | $16.08 | $16.08 | 240,071 |
| 2019-05-07 | $16.76 | $16.99 | $16.00 | $16.27 | $16.27 | 180,371 |
| 2019-05-06 | $14.93 | $17.11 | $14.74 | $16.90 | $16.90 | 221,996 |
| 2019-05-03 | $15.42 | $15.92 | $14.53 | $15.19 | $15.19 | 607,901 |
| 2019-05-02 | $15.36 | $16.30 | $15.27 | $15.47 | $15.47 | 153,093 |
| 2019-05-01 | $15.70 | $16.04 | $15.33 | $15.34 | $15.34 | 455,936 |
| 2019-04-30 | $15.97 | $16.21 | $15.53 | $15.78 | $15.78 | 167,045 |
| 2019-04-29 | $15.80 | $16.47 | $15.78 | $15.99 | $15.99 | 136,487 |
| 2019-04-26 | $15.70 | $16.29 | $15.45 | $15.75 | $15.75 | 210,522 |
| 2019-04-25 | $15.59 | $16.26 | $15.20 | $15.68 | $15.68 | 202,009 |
| 2019-04-24 | $15.29 | $15.79 | $14.91 | $15.61 | $15.61 | 302,609 |
| 2019-04-23 | $14.70 | $15.38 | $14.20 | $15.21 | $15.21 | 858,786 |
| 2019-04-22 | $16.30 | $16.51 | $15.45 | $15.55 | $15.55 | 389,875 |
| 2019-04-18 | $16.07 | $16.63 | $15.72 | $16.57 | $16.57 | 500,202 |
| 2019-04-17 | $16.20 | $16.59 | $15.46 | $16.09 | $16.09 | 817,341 |
| 2019-04-16 | $14.92 | $17.08 | $14.85 | $16.26 | $16.26 | 868,886 |
| 2019-04-15 | $14.00 | $15.86 | $13.13 | $14.78 | $14.78 | 3,115,636 |
| 2019-04-12 | $19.77 | $19.99 | $18.49 | $18.79 | $18.79 | 377,188 |
| 2019-04-11 | $18.81 | $20.04 | $18.52 | $19.60 | $19.60 | 249,581 |
| 2019-04-10 | $20.49 | $20.60 | $18.43 | $18.87 | $18.87 | 344,309 |
| 2019-04-09 | $20.71 | $21.21 | $20.36 | $20.48 | $20.48 | 287,702 |
| 2019-04-08 | $20.59 | $21.15 | $20.09 | $20.80 | $20.80 | 201,857 |
| 2019-04-05 | $19.75 | $20.74 | $19.34 | $20.57 | $20.57 | 379,064 |
| 2019-04-04 | $19.95 | $20.17 | $19.46 | $19.64 | $19.64 | 140,196 |
| 2019-04-03 | $19.65 | $20.20 | $19.51 | $19.91 | $19.91 | 158,211 |
| 2019-04-02 | $19.42 | $19.73 | $18.97 | $19.53 | $19.53 | 178,904 |
| 2019-04-01 | $19.63 | $20.10 | $19.25 | $19.35 | $19.35 | 142,170 |
| 2019-03-29 | $20.27 | $20.65 | $19.66 | $19.69 | $19.69 | 180,450 |
| 2019-03-28 | $19.08 | $20.24 | $18.95 | $20.19 | $20.19 | 165,476 |
| 2019-03-27 | $18.01 | $19.45 | $17.85 | $19.08 | $19.08 | 296,639 |
| 2019-03-26 | $17.92 | $18.65 | $17.41 | $18.00 | $18.00 | 375,528 |
| 2019-03-25 | $18.11 | $18.42 | $16.77 | $17.70 | $17.70 | 434,408 |
| 2019-03-22 | $18.95 | $19.20 | $18.03 | $18.20 | $18.20 | 359,672 |
| 2019-03-21 | $18.58 | $19.88 | $18.40 | $19.00 | $19.00 | 588,378 |
| 2019-03-20 | $19.84 | $19.84 | $18.65 | $18.73 | $18.73 | 155,391 |
| 2019-03-19 | $19.75 | $20.15 | $19.60 | $19.88 | $19.88 | 245,569 |
| 2019-03-18 | $20.23 | $20.45 | $19.40 | $19.64 | $19.64 | 742,786 |
| 2019-03-15 | $20.34 | $20.68 | $19.97 | $20.23 | $20.23 | 1,256,637 |
| 2019-03-14 | $20.05 | $20.49 | $19.73 | $20.23 | $20.23 | 301,357 |
| 2019-03-13 | $20.65 | $21.83 | $19.69 | $20.10 | $20.10 | 448,671 |
| 2019-03-12 | $18.71 | $20.41 | $18.71 | $19.77 | $19.77 | 169,815 |
| 2019-03-11 | $18.20 | $18.83 | $17.71 | $18.77 | $18.77 | 163,383 |
| 2019-03-08 | $18.75 | $18.75 | $17.92 | $18.17 | $18.17 | 173,359 |
| 2019-03-07 | $18.88 | $19.41 | $18.19 | $18.84 | $18.84 | 158,874 |
| 2019-03-06 | $20.13 | $20.17 | $18.24 | $18.91 | $18.91 | 284,727 |
| 2019-03-05 | $20.52 | $21.12 | $20.07 | $20.21 | $20.21 | 332,188 |
| 2019-03-04 | $20.95 | $21.51 | $19.97 | $20.53 | $20.53 | 309,951 |
| 2019-03-01 | $21.47 | $22.55 | $20.39 | $20.90 | $20.90 | 243,661 |
| 2019-02-28 | $22.25 | $22.34 | $21.32 | $21.39 | $21.39 | 112,431 |
| 2019-02-27 | $21.65 | $22.94 | $21.65 | $22.26 | $22.26 | 198,382 |
| 2019-02-26 | $21.55 | $21.87 | $21.21 | $21.64 | $21.64 | 115,522 |
| 2019-02-25 | $21.68 | $22.06 | $21.56 | $21.65 | $21.65 | 128,192 |
| 2019-02-22 | $21.85 | $22.15 | $21.17 | $21.36 | $21.36 | 186,623 |
| 2019-02-21 | $21.18 | $22.06 | $20.89 | $21.82 | $21.82 | 321,941 |
| 2019-02-20 | $22.48 | $22.55 | $20.95 | $21.23 | $21.23 | 128,393 |
| 2019-02-19 | $22.69 | $23.46 | $21.74 | $22.49 | $22.49 | 145,030 |
| 2019-02-15 | $22.84 | $23.17 | $22.32 | $22.88 | $22.88 | 164,000 |
| 2019-02-14 | $23.88 | $24.59 | $22.26 | $22.70 | $22.70 | 192,218 |
| 2019-02-13 | $23.49 | $24.17 | $23.49 | $24.06 | $24.06 | 228,937 |
| 2019-02-12 | $22.86 | $23.93 | $22.86 | $23.50 | $23.50 | 191,885 |
| 2019-02-11 | $22.55 | $22.86 | $22.02 | $22.75 | $22.75 | 88,758 |
| 2019-02-08 | $21.60 | $22.62 | $21.38 | $22.49 | $22.49 | 157,884 |
| 2019-02-07 | $21.85 | $22.48 | $21.09 | $21.73 | $21.73 | 74,511 |
| 2019-02-06 | $23.04 | $23.67 | $21.88 | $21.92 | $21.92 | 103,287 |
| 2019-02-05 | $22.05 | $23.28 | $22.04 | $23.02 | $23.02 | 151,381 |
| 2019-02-04 | $23.07 | $23.31 | $21.74 | $21.95 | $21.95 | 104,951 |
| 2019-02-01 | $22.82 | $23.16 | $22.26 | $23.03 | $23.03 | 110,421 |
| 2019-01-31 | $21.90 | $23.32 | $21.90 | $22.78 | $22.78 | 205,793 |
| 2019-01-30 | $21.21 | $22.08 | $21.21 | $21.99 | $21.99 | 154,500 |
| 2019-01-29 | $21.20 | $21.50 | $20.76 | $21.10 | $21.10 | 65,364 |
| 2019-01-28 | $20.85 | $21.28 | $20.35 | $21.06 | $21.06 | 81,079 |
| 2019-01-25 | $21.03 | $21.30 | $20.56 | $21.15 | $21.15 | 67,295 |
| 2019-01-24 | $20.32 | $21.19 | $20.15 | $20.92 | $20.92 | 175,469 |
| 2019-01-23 | $20.62 | $20.74 | $19.95 | $20.32 | $20.32 | 101,246 |
| 2019-01-22 | $20.80 | $20.80 | $19.74 | $20.48 | $20.48 | 130,897 |
| 2019-01-18 | $21.37 | $21.97 | $20.90 | $21.00 | $21.00 | 164,795 |
| 2019-01-17 | $21.20 | $21.65 | $21.04 | $21.25 | $21.25 | 76,472 |
| 2019-01-16 | $21.39 | $21.82 | $20.91 | $21.29 | $21.29 | 97,478 |
| 2019-01-15 | $20.22 | $22.04 | $19.99 | $21.38 | $21.38 | 365,979 |
| 2019-01-14 | $20.93 | $21.42 | $20.05 | $20.21 | $20.21 | 644,563 |
| 2019-01-11 | $19.93 | $21.25 | $19.86 | $21.09 | $21.09 | 558,462 |
| 2019-01-10 | $21.77 | $21.77 | $19.37 | $19.96 | $19.96 | 878,345 |
| 2019-01-09 | $23.88 | $24.10 | $21.89 | $22.00 | $22.00 | 331,467 |
| 2019-01-08 | $25.09 | $25.15 | $23.63 | $24.12 | $24.12 | 201,641 |
| 2019-01-07 | $24.04 | $25.68 | $24.04 | $24.93 | $24.93 | 212,065 |
| 2019-01-04 | $22.89 | $24.24 | $21.84 | $23.81 | $23.81 | 116,945 |
| 2019-01-03 | $23.18 | $23.68 | $22.10 | $22.47 | $22.47 | 137,204 |
| 2019-01-02 | $22.28 | $23.21 | $21.20 | $23.04 | $23.04 | 149,612 |
| 2018-12-31 | $22.46 | $22.72 | $21.80 | $22.62 | $22.62 | 123,748 |
| 2018-12-28 | $21.77 | $22.80 | $21.18 | $22.12 | $22.12 | 94,071 |
| 2018-12-27 | $21.14 | $22.16 | $19.84 | $21.67 | $21.67 | 124,393 |
| 2018-12-26 | $20.16 | $21.56 | $19.44 | $21.54 | $21.54 | 80,563 |
| 2018-12-24 | $19.07 | $20.16 | $18.77 | $20.03 | $20.03 | 149,935 |
| 2018-12-21 | $19.02 | $20.08 | $18.58 | $19.36 | $19.36 | 323,024 |
| 2018-12-20 | $20.45 | $21.04 | $18.72 | $19.05 | $19.05 | 168,655 |
| 2018-12-19 | $20.75 | $22.45 | $20.29 | $20.46 | $20.46 | 186,263 |
| 2018-12-18 | $21.65 | $21.87 | $20.10 | $20.62 | $20.62 | 304,402 |
| 2018-12-17 | $21.70 | $22.71 | $21.05 | $21.36 | $21.36 | 217,175 |
| 2018-12-14 | $22.57 | $23.20 | $21.40 | $21.92 | $21.92 | 137,518 |
| 2018-12-13 | $24.20 | $24.25 | $22.40 | $22.75 | $22.75 | 210,253 |
| 2018-12-12 | $24.61 | $25.03 | $23.75 | $24.19 | $24.19 | 144,844 |
| 2018-12-11 | $25.62 | $25.62 | $23.95 | $24.39 | $24.39 | 87,058 |
| 2018-12-10 | $24.79 | $25.56 | $24.15 | $25.12 | $25.12 | 95,556 |
| 2018-12-07 | $24.93 | $25.35 | $24.16 | $24.89 | $24.89 | 119,609 |
| 2018-12-06 | $24.07 | $25.22 | $23.54 | $25.01 | $25.01 | 242,045 |
| 2018-12-04 | $25.48 | $26.27 | $24.34 | $24.69 | $24.69 | 153,380 |
| 2018-12-03 | $26.51 | $26.98 | $24.96 | $25.67 | $25.67 | 259,086 |
| 2018-11-30 | $25.77 | $25.96 | $24.78 | $25.78 | $25.78 | 89,635 |
| 2018-11-29 | $26.23 | $26.62 | $25.41 | $25.77 | $25.77 | 111,610 |
| 2018-11-28 | $25.23 | $26.56 | $24.92 | $26.43 | $26.43 | 88,756 |
| 2018-11-27 | $25.01 | $25.52 | $24.59 | $25.10 | $25.10 | 130,975 |
| 2018-11-26 | $25.46 | $25.81 | $24.37 | $25.08 | $25.08 | 122,496 |
| 2018-11-23 | $24.84 | $25.96 | $24.84 | $25.29 | $25.29 | 46,369 |
| 2018-11-21 | $24.65 | $25.54 | $24.48 | $25.10 | $25.10 | 80,856 |
| 2018-11-20 | $23.98 | $24.79 | $23.71 | $24.36 | $24.36 | 169,870 |
| 2018-11-19 | $25.06 | $27.60 | $24.17 | $24.43 | $24.43 | 309,627 |
| 2018-11-16 | $24.04 | $24.98 | $22.98 | $24.67 | $24.67 | 129,609 |
| 2018-11-15 | $22.29 | $24.41 | $22.29 | $24.39 | $24.39 | 113,233 |
| 2018-11-14 | $22.63 | $22.88 | $21.60 | $22.35 | $22.35 | 273,456 |
| 2018-11-13 | $23.07 | $23.71 | $22.27 | $22.38 | $22.38 | 158,238 |
| 2018-11-12 | $23.42 | $24.79 | $22.82 | $22.83 | $22.83 | 510,310 |
| 2018-11-09 | $25.58 | $25.58 | $22.80 | $23.40 | $23.40 | 193,657 |
| 2018-11-08 | $23.11 | $25.70 | $21.38 | $25.59 | $25.59 | 193,700 |
| 2018-11-07 | $22.08 | $23.43 | $21.44 | $23.00 | $23.00 | 146,582 |
| 2018-11-06 | $22.95 | $22.99 | $21.95 | $22.00 | $22.00 | 152,758 |
| 2018-11-05 | $24.72 | $24.99 | $22.47 | $22.92 | $22.92 | 173,957 |
| 2018-11-02 | $23.86 | $24.95 | $23.54 | $24.78 | $24.78 | 151,274 |
| 2018-11-01 | $23.02 | $24.18 | $22.76 | $23.78 | $23.78 | 241,154 |
| 2018-10-31 | $22.60 | $23.30 | $22.46 | $22.88 | $22.88 | 161,345 |
| 2018-10-30 | $21.52 | $22.47 | $21.29 | $22.26 | $22.26 | 128,880 |
| 2018-10-29 | $22.41 | $22.74 | $20.97 | $21.53 | $21.53 | 129,491 |
| 2018-10-26 | $20.73 | $22.52 | $20.73 | $21.98 | $21.98 | 161,132 |
| 2018-10-25 | $21.06 | $21.53 | $20.61 | $21.06 | $21.06 | 333,506 |
| 2018-10-24 | $22.63 | $22.90 | $20.81 | $20.84 | $20.84 | 191,003 |
| 2018-10-23 | $22.65 | $23.14 | $22.18 | $22.76 | $22.76 | 146,644 |
| 2018-10-22 | $23.57 | $23.75 | $22.75 | $23.14 | $23.14 | 125,191 |
| 2018-10-19 | $24.69 | $25.07 | $23.25 | $23.35 | $23.35 | 107,849 |
| 2018-10-18 | $25.19 | $25.23 | $24.12 | $24.70 | $24.70 | 139,124 |
| 2018-10-17 | $25.61 | $26.02 | $24.71 | $25.28 | $25.28 | 126,520 |
| 2018-10-16 | $24.13 | $26.02 | $24.13 | $25.64 | $25.64 | 157,697 |
| 2018-10-15 | $23.95 | $24.64 | $23.38 | $23.99 | $23.99 | 108,567 |
| 2018-10-12 | $24.05 | $24.51 | $23.05 | $24.01 | $24.01 | 215,867 |
| 2018-10-11 | $24.42 | $25.19 | $23.48 | $23.59 | $23.59 | 273,492 |
| 2018-10-10 | $25.35 | $25.87 | $24.68 | $24.75 | $24.75 | 180,926 |
| 2018-10-09 | $26.04 | $26.91 | $25.14 | $25.30 | $25.30 | 266,712 |
| 2018-10-08 | $29.79 | $29.95 | $25.70 | $26.04 | $26.04 | 398,805 |
| 2018-10-05 | $27.97 | $28.41 | $25.90 | $26.65 | $26.65 | 448,441 |
| 2018-10-04 | $30.02 | $30.79 | $26.74 | $27.93 | $27.93 | 646,704 |
| 2018-10-03 | $35.91 | $36.16 | $31.91 | $31.94 | $31.94 | 492,699 |
| 2018-10-02 | $36.39 | $36.53 | $35.06 | $35.76 | $35.76 | 245,644 |
| 2018-10-01 | $37.04 | $37.37 | $36.26 | $36.45 | $36.45 | 323,081 |
| 2018-09-28 | $37.04 | $37.89 | $36.52 | $37.14 | $37.14 | 162,053 |
| 2018-09-27 | $35.34 | $37.63 | $35.05 | $37.17 | $37.17 | 165,371 |
| 2018-09-26 | $36.53 | $37.13 | $35.03 | $35.25 | $35.25 | 250,756 |
| 2018-09-25 | $37.59 | $38.42 | $36.38 | $36.46 | $36.46 | 118,466 |
| 2018-09-24 | $36.02 | $37.65 | $35.55 | $37.36 | $37.36 | 180,630 |
| 2018-09-21 | $36.50 | $36.95 | $35.39 | $36.10 | $36.10 | 818,588 |
| 2018-09-20 | $34.98 | $37.22 | $34.27 | $36.79 | $36.79 | 246,906 |
| 2018-09-19 | $34.96 | $35.02 | $33.85 | $34.76 | $34.76 | 139,686 |
| 2018-09-18 | $34.42 | $36.59 | $34.42 | $35.04 | $35.04 | 269,089 |
| 2018-09-17 | $34.46 | $35.25 | $33.50 | $34.41 | $34.41 | 243,288 |
| 2018-09-14 | $35.41 | $36.07 | $34.21 | $34.47 | $34.47 | 165,155 |
| 2018-09-13 | $36.24 | $36.81 | $35.25 | $35.43 | $35.43 | 94,911 |
| 2018-09-12 | $36.09 | $36.41 | $35.15 | $36.06 | $36.06 | 123,217 |
| 2018-09-11 | $36.25 | $36.96 | $35.74 | $36.09 | $36.09 | 115,383 |
| 2018-09-10 | $37.63 | $38.11 | $36.02 | $36.26 | $36.26 | 197,039 |
| 2018-09-07 | $38.23 | $38.41 | $37.11 | $37.50 | $37.50 | 120,743 |
| 2018-09-06 | $40.14 | $40.55 | $37.85 | $38.25 | $38.25 | 164,717 |
| 2018-09-05 | $38.82 | $40.41 | $38.09 | $40.18 | $40.18 | 151,748 |
| 2018-09-04 | $39.76 | $39.76 | $37.94 | $38.88 | $38.88 | 153,178 |
| 2018-08-31 | $40.39 | $41.00 | $39.34 | $40.00 | $40.00 | 157,404 |
| 2018-08-30 | $39.49 | $40.44 | $39.17 | $40.38 | $40.38 | 125,852 |
| 2018-08-29 | $38.64 | $39.72 | $38.35 | $39.48 | $39.48 | 103,516 |
| 2018-08-28 | $39.61 | $40.01 | $38.40 | $38.63 | $38.63 | 103,783 |
| 2018-08-27 | $38.52 | $39.82 | $38.42 | $39.36 | $39.36 | 88,020 |
| 2018-08-24 | $37.85 | $39.30 | $37.71 | $38.35 | $38.35 | 75,934 |
| 2018-08-23 | $36.69 | $38.47 | $36.69 | $37.84 | $37.84 | 97,045 |
| 2018-08-22 | $37.20 | $38.28 | $36.17 | $36.68 | $36.68 | 125,167 |
| 2018-08-21 | $35.98 | $37.92 | $35.95 | $37.38 | $37.38 | 107,080 |
| 2018-08-20 | $36.67 | $36.83 | $35.53 | $36.03 | $36.03 | 152,118 |
| 2018-08-17 | $36.60 | $36.89 | $35.70 | $36.55 | $36.55 | 223,211 |
| 2018-08-16 | $36.00 | $37.19 | $35.34 | $36.72 | $36.72 | 265,829 |
| 2018-08-15 | $37.19 | $37.19 | $35.12 | $35.89 | $35.89 | 205,846 |
| 2018-08-14 | $39.50 | $39.60 | $37.17 | $37.32 | $37.32 | 282,689 |
| 2018-08-13 | $39.44 | $40.20 | $38.82 | $39.52 | $39.52 | 200,536 |
| 2018-08-10 | $39.24 | $40.59 | $39.07 | $39.53 | $39.53 | 255,256 |
| 2018-08-09 | $41.31 | $42.61 | $38.77 | $39.58 | $39.58 | 468,543 |
| 2018-08-08 | $44.54 | $44.54 | $42.28 | $42.61 | $42.61 | 137,351 |
| 2018-08-07 | $41.82 | $42.25 | $41.08 | $41.87 | $41.87 | 69,305 |
| 2018-08-06 | $40.81 | $41.92 | $40.61 | $41.72 | $41.72 | 78,060 |
| 2018-08-03 | $41.66 | $42.45 | $39.68 | $40.54 | $40.54 | 335,533 |
| 2018-08-02 | $41.32 | $43.00 | $41.32 | $41.65 | $41.65 | 212,898 |
| 2018-08-01 | $44.65 | $44.65 | $41.00 | $41.25 | $41.25 | 336,985 |
| 2018-07-31 | $41.48 | $44.50 | $40.80 | $44.23 | $44.23 | 555,590 |
| 2018-07-30 | $40.13 | $42.33 | $39.52 | $41.32 | $41.32 | 249,395 |
| 2018-07-27 | $42.36 | $42.75 | $39.51 | $40.31 | $40.31 | 148,950 |
| 2018-07-26 | $42.50 | $43.00 | $41.20 | $42.35 | $42.35 | 146,618 |
| 2018-07-25 | $42.11 | $44.35 | $41.37 | $42.65 | $42.65 | 156,241 |
| 2018-07-24 | $44.30 | $44.58 | $41.42 | $41.92 | $41.92 | 128,537 |
| 2018-07-23 | $42.39 | $44.64 | $42.19 | $44.15 | $44.15 | 223,601 |
| 2018-07-20 | $41.26 | $42.53 | $41.10 | $41.84 | $41.84 | 426,327 |
| 2018-07-19 | $42.70 | $42.75 | $40.86 | $41.18 | $41.18 | 256,333 |
| 2018-07-18 | $43.40 | $43.40 | $42.00 | $42.76 | $42.76 | 152,859 |
| 2018-07-17 | $41.50 | $43.76 | $40.82 | $43.55 | $43.55 | 138,702 |
| 2018-07-16 | $41.65 | $42.36 | $40.83 | $41.55 | $41.55 | 285,513 |
| 2018-07-13 | $41.66 | $43.42 | $39.99 | $41.64 | $41.64 | 397,224 |
| 2018-07-12 | $38.10 | $42.71 | $37.71 | $41.90 | $41.90 | 2,260,534 |
| 2018-07-11 | $38.70 | $39.00 | $36.33 | $36.71 | $36.71 | 214,490 |
| 2018-07-10 | $40.01 | $40.82 | $39.22 | $39.78 | $39.78 | 91,493 |
| 2018-07-09 | $40.11 | $40.59 | $39.30 | $40.01 | $40.01 | 193,870 |
| 2018-07-06 | $40.07 | $40.58 | $39.11 | $39.87 | $39.87 | 175,408 |
| 2018-07-05 | $39.67 | $39.96 | $38.92 | $39.92 | $39.92 | 193,275 |
| 2018-07-03 | $39.77 | $40.43 | $39.12 | $39.45 | $39.45 | 169,886 |
| 2018-07-02 | $38.87 | $39.95 | $38.18 | $39.58 | $39.58 | 225,799 |
| 2018-06-29 | $38.24 | $41.30 | $37.96 | $39.21 | $39.21 | 331,932 |
| 2018-06-28 | $39.48 | $40.20 | $37.25 | $39.29 | $39.29 | 313,763 |
| 2018-06-27 | $40.83 | $41.22 | $40.01 | $40.17 | $40.17 | 198,043 |
| 2018-06-26 | $41.73 | $43.75 | $40.11 | $40.93 | $40.93 | 244,340 |
| 2018-06-25 | $44.10 | $44.10 | $41.00 | $41.61 | $41.61 | 186,129 |
| 2018-06-22 | $45.95 | $46.00 | $43.65 | $44.18 | $44.18 | 287,979 |
| 2018-06-21 | $47.58 | $48.45 | $45.28 | $45.71 | $45.71 | 280,624 |
| 2018-06-20 | $46.50 | $48.23 | $46.25 | $47.73 | $47.73 | 122,846 |
| 2018-06-19 | $47.52 | $48.91 | $45.81 | $46.17 | $46.17 | 163,347 |
| 2018-06-18 | $46.78 | $48.38 | $46.46 | $48.04 | $48.04 | 97,266 |
| 2018-06-15 | $45.78 | $47.13 | $45.78 | $46.96 | $46.96 | 272,025 |
| 2018-06-14 | $47.03 | $47.90 | $45.65 | $46.13 | $46.13 | 170,481 |
| 2018-06-13 | $45.37 | $47.22 | $45.15 | $46.83 | $46.83 | 147,487 |
| 2018-06-12 | $43.59 | $45.89 | $42.56 | $45.37 | $45.37 | 148,860 |
| 2018-06-11 | $47.73 | $48.08 | $42.42 | $43.76 | $43.76 | 503,879 |
| 2018-06-08 | $42.21 | $48.66 | $42.14 | $47.62 | $47.62 | 277,474 |
| 2018-06-07 | $43.52 | $43.52 | $41.60 | $42.17 | $42.17 | 219,281 |
| 2018-06-06 | $42.60 | $43.86 | $41.78 | $43.40 | $43.40 | 138,435 |
| 2018-06-05 | $42.69 | $43.57 | $42.20 | $42.69 | $42.69 | 132,868 |
| 2018-06-04 | $43.34 | $43.62 | $41.57 | $42.81 | $42.81 | 181,378 |
| 2018-06-01 | $42.47 | $43.35 | $41.81 | $43.17 | $43.17 | 157,696 |
| 2018-05-31 | $42.10 | $43.13 | $41.63 | $42.29 | $42.29 | 182,909 |
| 2018-05-30 | $42.32 | $43.36 | $41.40 | $42.09 | $42.09 | 311,490 |
| 2018-05-29 | $43.03 | $43.03 | $41.85 | $41.89 | $41.89 | 153,851 |
| 2018-05-25 | $41.14 | $43.99 | $40.37 | $43.29 | $43.29 | 181,005 |
| 2018-05-24 | $41.41 | $41.90 | $40.82 | $41.21 | $41.21 | 115,476 |
| 2018-05-23 | $40.70 | $42.42 | $40.70 | $41.36 | $41.36 | 90,281 |
| 2018-05-22 | $40.81 | $41.22 | $39.67 | $40.72 | $40.72 | 97,384 |
| 2018-05-21 | $42.13 | $42.62 | $40.23 | $40.69 | $40.69 | 103,035 |
| 2018-05-18 | $42.76 | $43.28 | $41.57 | $41.82 | $41.82 | 127,758 |
| 2018-05-17 | $41.96 | $43.14 | $41.28 | $42.53 | $42.53 | 145,036 |
| 2018-05-16 | $42.35 | $43.50 | $41.48 | $41.85 | $41.85 | 216,761 |
| 2018-05-15 | $41.95 | $42.94 | $41.35 | $42.26 | $42.26 | 95,705 |
| 2018-05-14 | $40.64 | $42.27 | $40.49 | $42.11 | $42.11 | 143,115 |
| 2018-05-11 | $40.19 | $41.16 | $39.68 | $40.61 | $40.61 | 159,231 |
| 2018-05-10 | $42.23 | $42.70 | $39.85 | $40.02 | $40.02 | 162,661 |
| 2018-05-09 | $41.31 | $42.69 | $40.01 | $41.98 | $41.98 | 200,324 |
| 2018-05-08 | $43.77 | $43.84 | $37.57 | $41.05 | $41.05 | 732,514 |
| 2018-05-07 | $44.88 | $47.48 | $43.75 | $44.28 | $44.28 | 97,865 |
| 2018-05-04 | $43.14 | $45.13 | $42.77 | $44.92 | $44.92 | 125,701 |
| 2018-05-03 | $44.91 | $45.39 | $42.85 | $43.17 | $43.17 | 104,234 |
| 2018-05-02 | $44.54 | $45.92 | $44.54 | $44.92 | $44.92 | 163,409 |
| 2018-05-01 | $43.06 | $44.74 | $42.80 | $44.54 | $44.54 | 78,779 |
| 2018-04-30 | $45.96 | $46.81 | $43.00 | $43.48 | $43.48 | 118,785 |
| 2018-04-27 | $44.36 | $46.69 | $43.77 | $45.97 | $45.97 | 168,207 |
| 2018-04-26 | $43.73 | $45.24 | $42.95 | $44.45 | $44.45 | 74,504 |
| 2018-04-25 | $43.50 | $44.12 | $41.83 | $43.71 | $43.71 | 119,321 |
| 2018-04-24 | $44.09 | $45.00 | $42.97 | $43.61 | $43.61 | 90,583 |
| 2018-04-23 | $46.83 | $46.83 | $41.72 | $43.83 | $43.83 | 250,149 |
| 2018-04-20 | $46.23 | $47.71 | $45.68 | $46.75 | $46.75 | 174,769 |
| 2018-04-19 | $46.65 | $47.36 | $45.38 | $46.53 | $46.53 | 99,171 |
| 2018-04-18 | $47.87 | $47.91 | $45.61 | $46.64 | $46.64 | 167,761 |
| 2018-04-17 | $45.00 | $48.18 | $43.76 | $47.58 | $47.58 | 271,540 |
| 2018-04-16 | $44.85 | $45.60 | $42.20 | $44.93 | $44.93 | 378,211 |
| 2018-04-13 | $46.83 | $47.34 | $43.47 | $44.83 | $44.83 | 605,762 |
| 2018-04-12 | $50.30 | $51.70 | $46.49 | $48.57 | $48.57 | 769,106 |
| 2018-04-11 | $46.39 | $52.32 | $44.08 | $50.29 | $50.29 | 204,658 |
| 2018-04-10 | $46.20 | $47.88 | $45.75 | $46.66 | $46.66 | 176,483 |
| 2018-04-09 | $45.10 | $46.83 | $44.90 | $45.89 | $45.89 | 85,544 |
| 2018-04-06 | $45.91 | $47.07 | $44.10 | $44.61 | $44.61 | 130,728 |
| 2018-04-05 | $47.90 | $47.95 | $45.63 | $46.35 | $46.35 | 202,574 |
| 2018-04-04 | $46.82 | $47.73 | $45.75 | $47.56 | $47.56 | 152,791 |
| 2018-04-03 | $46.86 | $48.10 | $44.83 | $47.62 | $47.62 | 202,430 |
| 2018-04-02 | $49.32 | $49.75 | $44.75 | $46.75 | $46.75 | 406,884 |
| 2018-03-29 | $50.82 | $51.43 | $48.70 | $49.14 | $49.14 | 365,576 |
| 2018-03-28 | $57.50 | $63.16 | $46.87 | $50.74 | $50.74 | 792,570 |
| 2018-03-27 | $56.28 | $59.34 | $54.33 | $54.82 | $54.82 | 135,984 |
| 2018-03-26 | $55.86 | $56.11 | $54.11 | $55.92 | $55.92 | 190,534 |
| 2018-03-23 | $58.23 | $58.43 | $55.07 | $55.22 | $55.22 | 128,347 |
| 2018-03-22 | $57.25 | $58.55 | $56.69 | $58.17 | $58.17 | 164,447 |
| 2018-03-21 | $58.35 | $60.00 | $57.27 | $57.70 | $57.70 | 69,056 |
| 2018-03-20 | $58.86 | $59.36 | $56.50 | $58.17 | $58.17 | 157,194 |
| 2018-03-19 | $59.25 | $60.70 | $57.37 | $58.54 | $58.54 | 143,358 |
| 2018-03-16 | $62.28 | $62.28 | $58.39 | $59.67 | $59.67 | 217,735 |
| 2018-03-15 | $64.17 | $64.82 | $62.00 | $62.36 | $62.36 | 183,548 |
| 2018-03-14 | $64.25 | $66.07 | $63.02 | $64.16 | $64.16 | 225,328 |
| 2018-03-13 | $64.00 | $67.36 | $63.27 | $63.87 | $63.87 | 239,773 |
| 2018-03-12 | $58.19 | $64.28 | $58.19 | $63.84 | $63.84 | 426,623 |
| 2018-03-09 | $57.53 | $59.04 | $56.76 | $58.14 | $58.14 | 292,324 |
| 2018-03-08 | $57.15 | $58.28 | $54.57 | $57.53 | $57.53 | 198,972 |
| 2018-03-07 | $55.20 | $57.44 | $55.20 | $56.69 | $56.69 | 127,580 |
| 2018-03-06 | $56.70 | $56.70 | $55.04 | $55.87 | $55.87 | 80,639 |
| 2018-03-05 | $58.32 | $58.78 | $56.02 | $56.40 | $56.40 | 102,979 |
| 2018-03-02 | $57.88 | $59.94 | $56.80 | $58.43 | $58.43 | 123,679 |
| 2018-03-01 | $56.37 | $59.65 | $56.29 | $58.51 | $58.51 | 80,243 |
| 2018-02-28 | $56.96 | $58.07 | $56.32 | $56.74 | $56.74 | 130,533 |
| 2018-02-27 | $57.68 | $58.65 | $55.90 | $56.40 | $56.40 | 197,766 |
| 2018-02-26 | $56.60 | $58.31 | $55.21 | $57.50 | $57.50 | 139,012 |
| 2018-02-23 | $55.84 | $56.84 | $54.65 | $56.59 | $56.59 | 96,121 |
| 2018-02-22 | $56.70 | $56.83 | $55.69 | $55.79 | $55.79 | 109,981 |
| 2018-02-21 | $56.15 | $57.00 | $55.32 | $56.10 | $56.10 | 185,268 |
| 2018-02-20 | $56.49 | $56.74 | $55.41 | $55.86 | $55.86 | 187,081 |
| 2018-02-16 | $57.83 | $58.68 | $56.25 | $56.82 | $56.82 | 188,403 |
| 2018-02-15 | $54.87 | $58.19 | $53.41 | $57.88 | $57.88 | 199,558 |
| 2018-02-14 | $47.36 | $58.57 | $45.64 | $54.61 | $54.61 | 411,563 |
| 2018-02-13 | $44.94 | $48.12 | $44.76 | $47.92 | $47.92 | 161,290 |
| 2018-02-12 | $43.02 | $45.95 | $43.02 | $45.32 | $45.32 | 140,451 |
| 2018-02-09 | $43.69 | $44.01 | $40.86 | $42.85 | $42.85 | 180,789 |
| 2018-02-08 | $45.37 | $46.05 | $43.53 | $43.56 | $43.56 | 93,510 |
| 2018-02-07 | $46.47 | $47.35 | $45.00 | $45.36 | $45.36 | 103,655 |
| 2018-02-06 | $44.56 | $47.09 | $43.33 | $46.24 | $46.24 | 125,432 |
| 2018-02-05 | $46.06 | $48.00 | $44.97 | $45.36 | $45.36 | 132,441 |
| 2018-02-02 | $45.53 | $47.29 | $44.53 | $46.57 | $46.57 | 112,226 |
| 2018-02-01 | $46.86 | $48.04 | $44.98 | $45.80 | $45.80 | 147,888 |
| 2018-01-31 | $50.19 | $50.99 | $46.15 | $47.18 | $47.18 | 386,216 |
| 2018-01-30 | $49.25 | $50.62 | $47.73 | $50.01 | $50.01 | 334,922 |
| 2018-01-29 | $49.11 | $50.49 | $48.02 | $49.17 | $49.17 | 149,799 |
| 2018-01-26 | $48.86 | $49.88 | $48.02 | $49.17 | $49.17 | 152,080 |
| 2018-01-25 | $46.75 | $49.00 | $45.56 | $48.60 | $48.60 | 208,904 |
| 2018-01-24 | $46.41 | $48.12 | $45.72 | $46.38 | $46.38 | 116,248 |
| 2018-01-23 | $47.20 | $48.05 | $45.63 | $46.44 | $46.44 | 157,259 |
| 2018-01-22 | $46.26 | $49.51 | $45.12 | $47.48 | $47.48 | 203,054 |
| 2018-01-19 | $45.55 | $46.61 | $44.97 | $46.25 | $46.25 | 184,059 |
| 2018-01-18 | $45.33 | $46.11 | $43.93 | $45.54 | $45.54 | 107,326 |
| 2018-01-17 | $45.84 | $46.73 | $45.08 | $45.28 | $45.28 | 106,230 |
| 2018-01-16 | $45.57 | $46.76 | $44.02 | $45.77 | $45.77 | 110,259 |
| 2018-01-12 | $44.82 | $46.38 | $42.74 | $45.20 | $45.20 | 73,703 |
| 2018-01-11 | $44.00 | $44.96 | $43.42 | $44.66 | $44.66 | 88,398 |
| 2018-01-10 | $42.00 | $44.09 | $41.41 | $44.00 | $44.00 | 169,323 |
| 2018-01-09 | $41.73 | $42.76 | $41.26 | $41.73 | $41.73 | 117,290 |
| 2018-01-08 | $42.99 | $43.70 | $41.06 | $41.70 | $41.70 | 125,617 |
| 2018-01-05 | $44.90 | $45.38 | $41.75 | $43.12 | $43.12 | 131,196 |
| 2018-01-04 | $46.10 | $46.10 | $43.32 | $44.91 | $44.91 | 84,410 |
| 2018-01-03 | $46.47 | $47.86 | $45.14 | $45.75 | $45.75 | 96,668 |
| 2018-01-02 | $45.04 | $46.50 | $44.53 | $46.28 | $46.28 | 130,921 |
| 2017-12-29 | $44.05 | $45.67 | $42.37 | $45.25 | $45.25 | 123,177 |
| 2017-12-28 | $44.90 | $45.75 | $43.84 | $43.92 | $43.92 | 87,985 |
| 2017-12-27 | $45.18 | $46.12 | $44.66 | $45.03 | $45.03 | 70,508 |
| 2017-12-26 | $45.15 | $45.55 | $44.72 | $44.93 | $44.93 | 54,651 |
| 2017-12-22 | $44.64 | $45.90 | $44.64 | $45.22 | $45.22 | 83,624 |
| 2017-12-21 | $44.52 | $46.18 | $44.16 | $44.91 | $44.91 | 67,130 |
| 2017-12-20 | $47.70 | $47.70 | $44.22 | $44.64 | $44.64 | 84,156 |
| 2017-12-19 | $48.06 | $49.99 | $46.98 | $47.80 | $47.80 | 124,053 |
| 2017-12-18 | $44.76 | $48.72 | $44.00 | $48.02 | $48.02 | 207,666 |
| 2017-12-15 | $42.69 | $44.84 | $41.39 | $44.39 | $44.39 | 297,493 |
| 2017-12-14 | $42.28 | $43.48 | $41.28 | $42.61 | $42.61 | 106,571 |
| 2017-12-13 | $41.75 | $43.36 | $40.75 | $42.27 | $42.27 | 106,438 |
| 2017-12-12 | $44.22 | $44.74 | $41.35 | $41.86 | $41.86 | 251,268 |
| 2017-12-11 | $44.57 | $45.49 | $43.36 | $43.99 | $43.99 | 98,311 |
| 2017-12-08 | $42.97 | $45.05 | $42.56 | $44.28 | $44.28 | 202,731 |
| 2017-12-07 | $43.66 | $43.96 | $41.67 | $42.89 | $42.89 | 256,358 |
| 2017-12-06 | $43.73 | $44.72 | $42.73 | $44.10 | $44.10 | 136,342 |
| 2017-12-05 | $44.82 | $45.66 | $43.69 | $44.12 | $44.12 | 83,586 |
| 2017-12-04 | $48.46 | $48.79 | $43.72 | $44.78 | $44.78 | 160,661 |
| 2017-12-01 | $49.37 | $50.49 | $46.91 | $48.15 | $48.15 | 218,611 |
| 2017-11-30 | $46.39 | $52.37 | $46.35 | $49.91 | $49.91 | 818,008 |
| 2017-11-29 | $45.00 | $46.27 | $43.40 | $46.05 | $46.05 | 184,372 |
| 2017-11-28 | $42.28 | $44.88 | $41.37 | $44.73 | $44.73 | 279,637 |
| 2017-11-27 | $43.31 | $44.44 | $41.42 | $41.84 | $41.84 | 229,836 |
| 2017-11-24 | $39.79 | $45.52 | $39.07 | $43.12 | $43.12 | 168,279 |
| 2017-11-22 | $37.86 | $39.55 | $36.68 | $39.46 | $39.46 | 102,471 |
| 2017-11-21 | $38.32 | $39.14 | $37.39 | $37.88 | $37.88 | 82,316 |
| 2017-11-20 | $35.95 | $38.25 | $34.53 | $38.02 | $38.02 | 133,053 |
| 2017-11-17 | $34.75 | $36.90 | $34.75 | $35.54 | $35.54 | 100,902 |
| 2017-11-16 | $33.33 | $35.87 | $33.33 | $34.95 | $34.95 | 82,324 |
| 2017-11-15 | $33.03 | $33.54 | $32.58 | $33.13 | $33.13 | 61,334 |
| 2017-11-14 | $33.15 | $33.91 | $32.76 | $33.06 | $33.06 | 65,690 |
| 2017-11-13 | $33.69 | $34.20 | $32.82 | $33.34 | $33.34 | 64,508 |
| 2017-11-10 | $34.93 | $35.63 | $33.39 | $33.80 | $33.80 | 233,171 |
| 2017-11-09 | $34.90 | $35.91 | $34.26 | $35.15 | $35.15 | 103,727 |
| 2017-11-08 | $32.88 | $35.20 | $31.98 | $35.15 | $35.15 | 143,977 |
| 2017-11-07 | $31.78 | $32.55 | $31.21 | $32.42 | $32.42 | 123,642 |
| 2017-11-06 | $30.24 | $32.44 | $29.65 | $31.77 | $31.77 | 149,227 |
| 2017-11-03 | $30.02 | $31.00 | $29.15 | $30.25 | $30.25 | 142,723 |
| 2017-11-02 | $27.25 | $31.29 | $27.00 | $29.86 | $29.86 | 811,660 |
| 2017-11-01 | $29.64 | $29.90 | $28.34 | $28.58 | $28.58 | 47,886 |
| 2017-10-31 | $29.28 | $30.04 | $29.06 | $29.51 | $29.51 | 46,227 |
| 2017-10-30 | $31.10 | $31.68 | $29.01 | $29.11 | $29.11 | 54,078 |
| 2017-10-27 | $31.00 | $31.34 | $30.62 | $31.03 | $31.03 | 63,320 |
| 2017-10-26 | $30.55 | $31.12 | $29.82 | $30.97 | $30.97 | 41,708 |
| 2017-10-25 | $29.60 | $30.62 | $29.60 | $30.56 | $30.56 | 60,381 |
| 2017-10-24 | $30.22 | $30.46 | $29.18 | $29.74 | $29.74 | 78,891 |
| 2017-10-23 | $31.20 | $31.31 | $30.19 | $30.38 | $30.38 | 71,524 |
| 2017-10-20 | $31.17 | $31.65 | $30.68 | $31.24 | $31.24 | 72,585 |
| 2017-10-19 | $31.16 | $31.38 | $30.65 | $30.89 | $30.89 | 60,352 |
| 2017-10-18 | $31.47 | $31.86 | $30.52 | $31.21 | $31.21 | 64,213 |
| 2017-10-17 | $31.81 | $32.74 | $30.78 | $31.20 | $31.20 | 218,898 |
| 2017-10-16 | $33.70 | $33.87 | $32.01 | $32.02 | $32.02 | 137,396 |
| 2017-10-13 | $34.61 | $34.61 | $33.14 | $33.50 | $33.50 | 68,825 |
| 2017-10-12 | $34.60 | $34.80 | $34.21 | $34.34 | $34.34 | 51,561 |
| 2017-10-11 | $35.00 | $35.46 | $34.39 | $34.59 | $34.59 | 44,637 |
| 2017-10-10 | $35.45 | $35.62 | $34.49 | $35.07 | $35.07 | 92,065 |
| 2017-10-09 | $35.25 | $36.24 | $34.90 | $35.18 | $35.18 | 62,684 |
| 2017-10-06 | $35.10 | $36.31 | $34.08 | $35.31 | $35.31 | 64,953 |
| 2017-10-05 | $34.78 | $35.48 | $34.23 | $35.05 | $35.05 | 60,692 |
| 2017-10-04 | $35.23 | $35.75 | $34.65 | $34.77 | $34.77 | 48,285 |
| 2017-10-03 | $34.47 | $35.81 | $34.10 | $35.17 | $35.17 | 82,455 |
| 2017-10-02 | $35.20 | $35.23 | $33.13 | $34.47 | $34.47 | 88,929 |
| 2017-09-29 | $33.49 | $35.13 | $33.49 | $34.92 | $34.92 | 165,839 |
| 2017-09-28 | $33.64 | $34.00 | $33.12 | $33.52 | $33.52 | 44,303 |
| 2017-09-27 | $32.70 | $34.23 | $32.70 | $33.64 | $33.64 | 120,495 |
| 2017-09-26 | $32.60 | $34.42 | $32.26 | $32.50 | $32.50 | 55,087 |
| 2017-09-25 | $32.56 | $34.38 | $32.09 | $32.59 | $32.59 | 53,747 |
| 2017-09-22 | $32.05 | $32.92 | $31.90 | $32.55 | $32.55 | 51,332 |
| 2017-09-21 | $30.50 | $32.73 | $30.10 | $32.13 | $32.13 | 80,782 |
| 2017-09-20 | $30.95 | $31.90 | $30.12 | $30.49 | $30.49 | 126,843 |
| 2017-09-19 | $30.85 | $31.19 | $30.12 | $30.92 | $30.92 | 69,392 |
| 2017-09-18 | $30.29 | $31.43 | $30.29 | $30.78 | $30.78 | 396,426 |
| 2017-09-15 | $29.55 | $30.79 | $28.69 | $30.27 | $30.27 | 109,161 |
| 2017-09-14 | $29.35 | $29.63 | $28.66 | $29.47 | $29.47 | 35,700 |
| 2017-09-13 | $28.59 | $29.23 | $28.41 | $28.60 | $28.60 | 47,002 |
| 2017-09-12 | $27.98 | $29.00 | $27.98 | $28.48 | $28.48 | 61,297 |
| 2017-09-11 | $28.33 | $28.54 | $27.76 | $27.99 | $27.99 | 39,683 |
| 2017-09-08 | $28.47 | $28.63 | $27.91 | $28.04 | $28.04 | 45,825 |
| 2017-09-07 | $27.60 | $28.73 | $27.15 | $28.47 | $28.47 | 45,589 |
| 2017-09-06 | $27.15 | $27.74 | $26.49 | $27.61 | $27.61 | 36,278 |
| 2017-09-05 | $27.08 | $27.62 | $26.66 | $27.15 | $27.15 | 53,020 |
| 2017-09-01 | $27.10 | $27.90 | $26.56 | $27.18 | $27.18 | 92,748 |
| 2017-08-31 | $27.83 | $28.24 | $25.91 | $27.11 | $27.11 | 88,814 |
| 2017-08-30 | $27.00 | $28.13 | $26.57 | $27.80 | $27.80 | 73,569 |
| 2017-08-29 | $26.72 | $27.34 | $26.60 | $26.99 | $26.99 | 40,672 |
| 2017-08-28 | $26.73 | $26.99 | $26.25 | $26.79 | $26.79 | 28,593 |
| 2017-08-25 | $26.69 | $26.99 | $26.12 | $26.71 | $26.71 | 37,665 |
| 2017-08-24 | $26.35 | $26.90 | $26.35 | $26.59 | $26.59 | 23,933 |
| 2017-08-23 | $26.24 | $26.78 | $26.08 | $26.34 | $26.34 | 30,729 |
| 2017-08-22 | $25.70 | $26.55 | $25.68 | $26.25 | $26.25 | 62,507 |
| 2017-08-21 | $24.90 | $26.49 | $24.74 | $25.69 | $25.69 | 40,580 |
| 2017-08-18 | $24.37 | $24.93 | $24.17 | $24.87 | $24.87 | 57,339 |
| 2017-08-17 | $24.75 | $25.15 | $24.51 | $24.58 | $24.58 | 70,895 |
| 2017-08-16 | $24.65 | $25.21 | $23.55 | $24.95 | $24.95 | 71,787 |
| 2017-08-15 | $23.92 | $24.87 | $23.62 | $24.57 | $24.57 | 35,942 |
| 2017-08-14 | $23.59 | $24.35 | $23.21 | $23.91 | $23.91 | 74,962 |
| 2017-08-11 | $23.23 | $23.63 | $22.55 | $23.34 | $23.34 | 101,358 |
| 2017-08-10 | $23.25 | $23.63 | $23.01 | $23.08 | $23.08 | 40,533 |
| 2017-08-09 | $23.20 | $23.58 | $22.32 | $23.33 | $23.33 | 35,865 |
| 2017-08-08 | $22.99 | $23.25 | $22.85 | $23.13 | $23.13 | 23,170 |
| 2017-08-07 | $22.74 | $23.18 | $22.69 | $23.13 | $23.13 | 33,219 |
| 2017-08-04 | $22.31 | $23.10 | $22.11 | $22.84 | $22.84 | 34,183 |
| 2017-08-03 | $22.65 | $22.75 | $22.13 | $22.31 | $22.31 | 42,590 |
| 2017-08-02 | $22.73 | $22.82 | $22.05 | $22.49 | $22.49 | 38,184 |
| 2017-08-01 | $22.60 | $22.90 | $21.93 | $22.71 | $22.71 | 51,972 |
| 2017-07-31 | $21.83 | $22.69 | $21.42 | $22.41 | $22.41 | 46,290 |
| 2017-07-28 | $21.20 | $21.95 | $21.19 | $21.78 | $21.78 | 38,140 |
| 2017-07-27 | $21.35 | $21.78 | $20.92 | $21.31 | $21.31 | 36,524 |
| 2017-07-26 | $21.28 | $21.50 | $20.76 | $21.36 | $21.36 | 58,588 |
| 2017-07-25 | $21.41 | $21.73 | $20.78 | $21.28 | $21.28 | 100,432 |
| 2017-07-24 | $21.72 | $22.18 | $21.26 | $21.39 | $21.39 | 77,781 |
| 2017-07-21 | $21.83 | $22.26 | $21.37 | $21.78 | $21.78 | 78,678 |
| 2017-07-20 | $21.63 | $21.83 | $21.20 | $21.60 | $21.60 | 63,608 |
| 2017-07-19 | $21.60 | $23.90 | $21.41 | $21.69 | $21.69 | 51,808 |
| 2017-07-18 | $21.82 | $22.50 | $21.40 | $21.63 | $21.63 | 49,454 |
| 2017-07-17 | $22.25 | $22.35 | $21.35 | $21.76 | $21.76 | 48,465 |
| 2017-07-14 | $22.29 | $22.77 | $21.92 | $22.26 | $22.26 | 56,758 |
| 2017-07-13 | $22.51 | $22.82 | $21.80 | $22.36 | $22.36 | 68,158 |
| 2017-07-12 | $22.55 | $23.04 | $22.35 | $22.57 | $22.57 | 76,523 |
| 2017-07-11 | $20.83 | $22.74 | $20.49 | $22.35 | $22.35 | 114,594 |
| 2017-07-10 | $20.96 | $21.17 | $20.48 | $20.91 | $20.91 | 68,034 |
| 2017-07-07 | $20.70 | $21.15 | $19.88 | $21.03 | $21.03 | 71,958 |
| 2017-07-06 | $20.88 | $20.88 | $18.60 | $20.68 | $20.68 | 139,766 |
| 2017-07-05 | $20.81 | $21.19 | $20.26 | $21.04 | $21.04 | 89,258 |
| 2017-07-03 | $20.54 | $20.86 | $19.97 | $20.68 | $20.68 | 44,778 |
| 2017-06-30 | $20.81 | $21.13 | $20.36 | $20.65 | $20.65 | 102,603 |
| 2017-06-29 | $21.31 | $21.31 | $20.13 | $20.67 | $20.67 | 138,349 |
| 2017-06-28 | $20.55 | $21.59 | $20.20 | $21.28 | $21.28 | 182,853 |
| 2017-06-27 | $20.84 | $21.34 | $20.29 | $20.35 | $20.35 | 177,106 |
| 2017-06-26 | $20.83 | $21.52 | $20.01 | $20.88 | $20.88 | 297,775 |
| 2017-06-23 | $21.87 | $22.50 | $20.54 | $20.90 | $20.90 | 2,029,097 |
| 2017-06-22 | $21.99 | $22.08 | $21.59 | $21.83 | $21.83 | 147,471 |
| 2017-06-21 | $21.88 | $22.34 | $21.52 | $21.90 | $21.90 | 146,682 |
| 2017-06-20 | $21.98 | $22.35 | $21.79 | $21.93 | $21.93 | 60,408 |
| 2017-06-19 | $21.92 | $22.45 | $21.62 | $21.88 | $21.88 | 79,348 |
| 2017-06-16 | $21.71 | $23.01 | $20.97 | $21.76 | $21.76 | 91,814 |
| 2017-06-15 | $22.17 | $22.79 | $21.05 | $21.83 | $21.83 | 84,016 |
| 2017-06-14 | $23.05 | $23.54 | $22.08 | $22.38 | $22.38 | 92,719 |
| 2017-06-13 | $24.44 | $24.44 | $22.65 | $23.03 | $23.03 | 145,329 |
| 2017-06-12 | $24.42 | $24.92 | $23.74 | $24.02 | $24.02 | 92,440 |
| 2017-06-09 | $25.24 | $26.79 | $24.30 | $24.70 | $24.70 | 103,343 |
| 2017-06-08 | $24.15 | $25.35 | $24.00 | $25.35 | $25.35 | 66,884 |
| 2017-06-07 | $24.78 | $25.22 | $23.64 | $24.15 | $24.15 | 121,646 |
| 2017-06-06 | $25.08 | $26.17 | $24.19 | $24.65 | $24.65 | 47,707 |
| 2017-06-05 | $25.54 | $25.66 | $24.15 | $25.27 | $25.27 | 75,975 |
| 2017-06-02 | $26.06 | $26.50 | $24.56 | $25.65 | $25.65 | 52,222 |
| 2017-06-01 | $26.42 | $27.87 | $25.20 | $25.96 | $25.96 | 40,752 |
| 2017-05-31 | $26.00 | $26.14 | $24.44 | $25.41 | $25.41 | 92,373 |
| 2017-05-30 | $25.84 | $28.24 | $25.84 | $25.99 | $25.99 | 63,446 |
| 2017-05-26 | $25.52 | $25.78 | $25.14 | $25.70 | $25.70 | 54,716 |
| 2017-05-25 | $25.32 | $25.79 | $25.12 | $25.40 | $25.40 | 21,320 |
| 2017-05-24 | $24.00 | $25.76 | $23.64 | $25.35 | $25.35 | 37,652 |
| 2017-05-23 | $23.40 | $24.27 | $22.98 | $24.10 | $24.10 | 29,107 |
| 2017-05-22 | $23.32 | $23.46 | $22.61 | $23.30 | $23.30 | 71,715 |
| 2017-05-19 | $23.31 | $23.98 | $22.54 | $23.32 | $23.32 | 33,005 |
| 2017-05-18 | $23.43 | $23.80 | $23.06 | $23.33 | $23.33 | 34,003 |
| 2017-05-17 | $23.06 | $23.94 | $22.10 | $23.39 | $23.39 | 38,704 |
| 2017-05-16 | $22.42 | $23.49 | $22.42 | $23.24 | $23.24 | 65,305 |
| 2017-05-15 | $22.31 | $23.05 | $22.31 | $22.52 | $22.52 | 65,649 |
| 2017-05-12 | $22.30 | $22.87 | $21.85 | $22.41 | $22.41 | 133,653 |
| 2017-05-11 | $23.08 | $23.23 | $22.68 | $22.75 | $22.75 | 74,462 |
| 2017-05-10 | $23.50 | $23.95 | $23.09 | $23.39 | $23.39 | 45,463 |
| 2017-05-09 | $23.70 | $24.01 | $22.71 | $23.62 | $23.62 | 61,199 |
| 2017-05-08 | $24.03 | $24.04 | $22.68 | $23.74 | $23.74 | 26,512 |
| 2017-05-05 | $24.04 | $24.19 | $23.52 | $24.00 | $24.00 | 42,397 |
| 2017-05-04 | $24.21 | $24.54 | $23.86 | $23.99 | $23.99 | 53,502 |
| 2017-05-03 | $23.51 | $24.12 | $23.51 | $24.08 | $24.08 | 21,045 |
| 2017-05-02 | $24.07 | $24.40 | $23.79 | $23.85 | $23.85 | 46,642 |
| 2017-05-01 | $24.00 | $24.06 | $23.71 | $23.97 | $23.97 | 18,528 |
| 2017-04-28 | $23.67 | $24.33 | $23.46 | $23.63 | $23.63 | 65,894 |
| 2017-04-27 | $23.66 | $24.02 | $23.30 | $23.66 | $23.66 | 36,157 |
| 2017-04-26 | $24.00 | $24.33 | $23.26 | $23.86 | $23.86 | 26,784 |
| 2017-04-25 | $23.80 | $24.49 | $23.61 | $23.98 | $23.98 | 64,126 |
| 2017-04-24 | $24.10 | $24.21 | $23.65 | $23.81 | $23.81 | 28,876 |
| 2017-04-21 | $23.50 | $24.10 | $23.40 | $23.98 | $23.98 | 61,315 |
| 2017-04-20 | $23.09 | $23.50 | $22.72 | $23.36 | $23.36 | 54,181 |
| 2017-04-19 | $22.98 | $23.38 | $22.64 | $22.90 | $22.90 | 32,487 |
| 2017-04-18 | $23.35 | $23.41 | $22.50 | $23.17 | $23.17 | 70,637 |
| 2017-04-17 | $24.00 | $24.00 | $23.13 | $23.34 | $23.34 | 51,172 |
| 2017-04-13 | $24.12 | $24.23 | $23.36 | $23.89 | $23.89 | 53,173 |
| 2017-04-12 | $23.71 | $24.10 | $23.04 | $23.77 | $23.77 | 80,018 |
| 2017-04-11 | $24.11 | $24.37 | $23.83 | $24.01 | $24.01 | 31,242 |
| 2017-04-10 | $24.24 | $24.29 | $23.81 | $24.11 | $24.11 | 39,797 |
| 2017-04-07 | $23.85 | $24.47 | $23.45 | $24.21 | $24.21 | 106,501 |
| 2017-04-06 | $23.67 | $24.27 | $22.85 | $23.94 | $23.94 | 45,892 |
| 2017-04-05 | $24.00 | $24.70 | $22.15 | $23.01 | $23.01 | 76,910 |
| 2017-04-04 | $24.01 | $24.39 | $23.85 | $24.00 | $24.00 | 59,004 |
| 2017-04-03 | $25.73 | $25.73 | $23.72 | $24.04 | $24.04 | 72,220 |
| 2017-03-31 | $25.32 | $25.94 | $24.52 | $25.49 | $25.49 | 99,289 |
| 2017-03-30 | $25.36 | $25.76 | $25.19 | $25.36 | $25.36 | 41,959 |
| 2017-03-29 | $26.19 | $26.19 | $25.03 | $25.34 | $25.34 | 51,071 |
| 2017-03-28 | $26.21 | $26.21 | $25.26 | $26.00 | $26.00 | 70,291 |
| 2017-03-27 | $25.61 | $26.49 | $25.26 | $25.99 | $25.99 | 53,508 |
| 2017-03-24 | $26.53 | $27.40 | $25.62 | $25.78 | $25.78 | 57,730 |
| 2017-03-23 | $25.08 | $27.03 | $24.51 | $26.32 | $26.32 | 103,185 |
| 2017-03-22 | $24.33 | $25.18 | $23.55 | $25.09 | $25.09 | 48,940 |
| 2017-03-21 | $24.60 | $25.41 | $23.44 | $24.43 | $24.43 | 86,458 |
| 2017-03-20 | $24.85 | $25.22 | $24.65 | $25.11 | $25.11 | 35,149 |
| 2017-03-17 | $25.82 | $26.00 | $24.15 | $25.00 | $25.00 | 115,487 |
| 2017-03-16 | $27.28 | $27.28 | $25.82 | $26.04 | $26.04 | 47,951 |
| 2017-03-15 | $27.31 | $28.18 | $25.80 | $26.58 | $26.58 | 86,343 |
| 2017-03-14 | $26.52 | $27.60 | $25.60 | $27.54 | $27.54 | 43,601 |
| 2017-03-13 | $23.55 | $26.80 | $22.25 | $26.57 | $26.57 | 2,575 |
| 2017-03-10 | $22.83 | $23.50 | $22.40 | $23.33 | $23.33 | 80,177 |
| 2017-03-09 | $22.93 | $22.98 | $22.35 | $22.56 | $22.56 | 106,900 |
| 2017-03-08 | $22.07 | $23.58 | $22.00 | $22.75 | $22.75 | 81,069 |
| 2017-03-07 | $21.07 | $22.11 | $20.93 | $22.01 | $22.01 | 24,555 |
| 2017-03-06 | $21.09 | $21.15 | $20.85 | $21.08 | $21.08 | 16,355 |
| 2017-03-03 | $20.56 | $21.30 | $20.05 | $21.14 | $21.14 | 33,035 |
| 2017-03-02 | $21.26 | $21.43 | $20.25 | $20.38 | $20.38 | 24,810 |
| 2017-03-01 | $20.86 | $21.28 | $20.64 | $21.16 | $21.16 | 19,242 |
| 2017-02-28 | $20.87 | $21.48 | $20.86 | $20.86 | $20.86 | 22,549 |
| 2017-02-27 | $21.08 | $21.28 | $20.86 | $21.18 | $21.18 | 20,323 |
| 2017-02-24 | $20.69 | $21.07 | $20.46 | $21.06 | $21.06 | 21,403 |
| 2017-02-23 | $20.01 | $20.97 | $19.73 | $20.69 | $20.69 | 50,672 |
| 2017-02-22 | $20.24 | $20.50 | $19.97 | $20.09 | $20.09 | 23,393 |
| 2017-02-21 | $20.04 | $20.22 | $19.36 | $20.21 | $20.21 | 44,779 |
| 2017-02-17 | $19.78 | $20.19 | $19.78 | $20.11 | $20.11 | 34,678 |
| 2017-02-16 | $20.36 | $20.58 | $19.69 | $19.95 | $19.95 | 54,319 |
| 2017-02-15 | $19.80 | $20.29 | $19.59 | $20.22 | $20.22 | 23,878 |
| 2017-02-14 | $19.80 | $19.87 | $19.48 | $19.80 | $19.80 | 31,688 |
| 2017-02-13 | $19.71 | $19.91 | $19.28 | $19.79 | $19.79 | 58,516 |
| 2017-02-10 | $20.48 | $20.48 | $19.75 | $19.79 | $19.79 | 70,546 |
| 2017-02-09 | $20.53 | $20.80 | $19.75 | $20.39 | $20.39 | 62,227 |
| 2017-02-08 | $20.64 | $20.72 | $20.10 | $20.49 | $20.49 | 37,726 |
| 2017-02-07 | $20.50 | $21.39 | $20.50 | $20.62 | $20.62 | 46,126 |
| 2017-02-06 | $19.07 | $20.90 | $19.07 | $20.78 | $20.78 | 79,428 |
| 2017-02-03 | $19.20 | $19.45 | $19.02 | $19.20 | $19.20 | 37,108 |
| 2017-02-02 | $19.06 | $19.65 | $18.82 | $19.20 | $19.20 | 40,828 |
| 2017-02-01 | $18.65 | $19.39 | $18.48 | $19.08 | $19.08 | 24,029 |
| 2017-01-31 | $19.36 | $19.36 | $18.50 | $18.57 | $18.57 | 57,783 |
| 2017-01-30 | $18.89 | $19.06 | $18.74 | $18.98 | $18.98 | 20,108 |
| 2017-01-27 | $18.86 | $19.20 | $18.82 | $18.98 | $18.98 | 35,498 |
| 2017-01-26 | $19.03 | $19.03 | $18.77 | $18.99 | $18.99 | 35,201 |
| 2017-01-25 | $19.00 | $19.07 | $18.48 | $19.01 | $19.01 | 62,583 |
| 2017-01-24 | $18.58 | $19.02 | $18.02 | $18.97 | $18.97 | 69,328 |
| 2017-01-23 | $19.09 | $19.25 | $18.87 | $19.00 | $19.00 | 59,906 |
| 2017-01-20 | $18.97 | $19.00 | $18.66 | $18.99 | $18.99 | 61,368 |
| 2017-01-19 | $18.00 | $19.49 | $17.81 | $19.06 | $19.06 | 147,538 |
| 2017-01-18 | $16.52 | $18.73 | $15.98 | $18.34 | $18.34 | 183,524 |
| 2017-01-17 | $14.66 | $17.19 | $14.52 | $16.60 | $16.60 | 250,314 |
| 2017-01-13 | $13.69 | $15.27 | $13.69 | $14.57 | $14.57 | 70,675 |
| 2017-01-12 | $12.80 | $13.98 | $12.75 | $13.79 | $13.79 | 450,276 |
| 2017-01-11 | $12.71 | $13.10 | $12.51 | $12.78 | $12.78 | 121,732 |
| 2017-01-10 | $12.50 | $13.10 | $12.50 | $12.89 | $12.89 | 70,054 |
| 2017-01-09 | $12.99 | $13.38 | $12.15 | $12.45 | $12.45 | 84,840 |
| 2017-01-06 | $13.01 | $13.29 | $12.70 | $12.81 | $12.81 | 17,949 |
| 2017-01-05 | $12.87 | $13.40 | $12.85 | $13.21 | $13.21 | 46,949 |
| 2017-01-04 | $11.89 | $13.26 | $11.89 | $12.78 | $12.78 | 37,459 |
| 2017-01-03 | $12.01 | $12.45 | $11.85 | $12.19 | $12.19 | 8,906 |
| 2016-12-30 | $11.61 | $12.15 | $11.55 | $12.15 | $12.15 | 22,818 |
| 2016-12-29 | $11.92 | $12.18 | $11.51 | $11.70 | $11.70 | 16,762 |
| 2016-12-28 | $11.60 | $11.98 | $11.41 | $11.91 | $11.91 | 21,409 |
| 2016-12-27 | $11.79 | $11.88 | $11.38 | $11.78 | $11.78 | 41,452 |
| 2016-12-23 | $11.83 | $11.94 | $11.22 | $11.78 | $11.78 | 30,343 |
| 2016-12-22 | $12.31 | $12.43 | $11.07 | $11.75 | $11.75 | 91,985 |
| 2016-12-21 | $13.30 | $13.32 | $12.56 | $12.65 | $12.65 | 28,204 |
| 2016-12-20 | $13.48 | $13.62 | $13.01 | $13.10 | $13.10 | 14,686 |
| 2016-12-19 | $13.09 | $13.40 | $13.09 | $13.30 | $13.30 | 17,279 |
| 2016-12-16 | $13.00 | $13.08 | $12.60 | $13.01 | $13.01 | 15,689 |
| 2016-12-15 | $12.39 | $13.00 | $12.26 | $13.00 | $13.00 | 38,096 |
| 2016-12-14 | $12.59 | $12.76 | $12.53 | $12.54 | $12.54 | 23,252 |
| 2016-12-13 | $12.60 | $12.89 | $12.49 | $12.75 | $12.75 | 34,404 |
| 2016-12-12 | $13.26 | $13.41 | $12.59 | $12.90 | $12.90 | 39,958 |
| 2016-12-09 | $13.49 | $13.49 | $12.96 | $13.37 | $13.37 | 19,259 |
| 2016-12-08 | $12.79 | $13.54 | $12.79 | $13.42 | $13.42 | 33,383 |
| 2016-12-07 | $13.00 | $13.00 | $11.53 | $12.89 | $12.89 | 86,774 |
| 2016-12-06 | $13.78 | $13.78 | $13.13 | $13.21 | $13.21 | 30,974 |
| 2016-12-05 | $14.00 | $14.15 | $13.60 | $13.78 | $13.78 | 97,818 |
| 2016-12-02 | $12.80 | $14.15 | $12.80 | $14.15 | $14.15 | 139,471 |
| 2016-12-01 | $12.96 | $12.96 | $12.55 | $12.71 | $12.71 | 21,543 |
| 2016-11-30 | $12.98 | $12.98 | $12.72 | $12.85 | $12.85 | 22,883 |
| 2016-11-29 | $12.83 | $12.95 | $12.23 | $12.88 | $12.88 | 15,675 |
| 2016-11-28 | $12.98 | $12.98 | $12.30 | $12.93 | $12.93 | 14,313 |
| 2016-11-25 | $12.86 | $13.00 | $12.86 | $13.00 | $13.00 | 3,951 |
| 2016-11-23 | $12.56 | $12.94 | $12.56 | $12.83 | $12.83 | 28,919 |
| 2016-11-22 | $12.79 | $12.85 | $12.57 | $12.68 | $12.68 | 18,875 |
| 2016-11-21 | $13.00 | $13.00 | $12.70 | $12.80 | $12.80 | 16,552 |
| 2016-11-18 | $12.56 | $13.00 | $12.43 | $13.00 | $13.00 | 17,835 |
| 2016-11-17 | $12.71 | $12.97 | $12.58 | $12.82 | $12.82 | 15,163 |
| 2016-11-16 | $12.95 | $12.99 | $12.64 | $12.80 | $12.80 | 30,409 |
| 2016-11-15 | $12.95 | $12.97 | $11.41 | $12.96 | $12.96 | 51,539 |
| 2016-11-14 | $13.00 | $13.00 | $12.18 | $13.00 | $13.00 | 38,628 |
| 2016-11-11 | $12.99 | $13.04 | $12.42 | $13.00 | $13.00 | 53,243 |
| 2016-11-10 | $12.67 | $12.95 | $12.45 | $12.86 | $12.86 | 42,038 |
| 2016-11-09 | $13.00 | $13.00 | $12.03 | $12.70 | $12.70 | 81,957 |
| 2016-11-08 | $12.61 | $12.95 | $11.54 | $12.79 | $12.79 | 62,703 |
| 2016-11-07 | $12.78 | $12.99 | $12.52 | $12.73 | $12.73 | 35,527 |
| 2016-11-04 | $12.70 | $12.94 | $12.09 | $12.80 | $12.80 | 50,429 |
| 2016-11-03 | $13.43 | $13.44 | $12.58 | $12.77 | $12.77 | 71,953 |
| 2016-11-02 | $13.76 | $13.97 | $13.00 | $13.59 | $13.59 | 83,987 |
| 2016-11-01 | $14.29 | $14.50 | $13.47 | $13.88 | $13.88 | 47,486 |
| 2016-10-31 | $13.81 | $14.18 | $13.48 | $14.12 | $14.12 | 52,445 |
| 2016-10-28 | $13.85 | $14.00 | $12.93 | $13.90 | $13.90 | 82,609 |
| 2016-10-27 | $13.37 | $14.23 | $13.26 | $13.96 | $13.96 | 35,969 |
| 2016-10-26 | $12.90 | $13.49 | $12.69 | $13.49 | $13.49 | 26,480 |
| 2016-10-25 | $13.10 | $13.10 | $12.31 | $12.84 | $12.84 | 50,760 |
| 2016-10-24 | $13.18 | $13.18 | $12.86 | $13.09 | $13.09 | 37,767 |
| 2016-10-21 | $13.31 | $13.49 | $12.95 | $13.21 | $13.21 | 32,577 |
| 2016-10-20 | $13.31 | $13.38 | $12.81 | $13.31 | $13.31 | 19,876 |
| 2016-10-19 | $13.24 | $13.38 | $12.73 | $13.30 | $13.30 | 57,774 |
| 2016-10-18 | $11.92 | $13.25 | $11.70 | $13.00 | $13.00 | 75,513 |
| 2016-10-17 | $11.79 | $11.88 | $11.40 | $11.84 | $11.84 | 25,117 |
| 2016-10-14 | $11.00 | $11.83 | $10.93 | $11.65 | $11.65 | 75,431 |
| 2016-10-13 | $10.86 | $10.92 | $10.75 | $10.86 | $10.86 | 10,021 |
| 2016-10-12 | $10.85 | $10.99 | $10.47 | $10.92 | $10.92 | 21,041 |
| 2016-10-11 | $10.95 | $11.16 | $10.37 | $10.91 | $10.91 | 40,580 |
| 2016-10-10 | $8.90 | $11.35 | $8.90 | $10.95 | $10.95 | 243,096 |
| 2016-10-07 | $8.00 | $8.85 | $8.00 | $8.85 | $8.85 | 33,701 |
| 2016-10-06 | $7.91 | $8.08 | $7.88 | $8.03 | $8.03 | 15,519 |
| 2016-10-05 | $7.69 | $8.00 | $7.69 | $8.00 | $8.00 | 14,379 |
| 2016-10-04 | $7.42 | $7.70 | $7.40 | $7.69 | $7.69 | 13,906 |
| 2016-10-03 | $7.25 | $7.50 | $7.25 | $7.41 | $7.41 | 53,797 |
| 2016-09-30 | $7.25 | $7.50 | $6.98 | $7.21 | $7.21 | 22,121 |
| 2016-09-29 | $7.55 | $7.85 | $6.74 | $7.22 | $7.22 | 50,146 |
| 2016-09-28 | $8.01 | $8.02 | $7.62 | $7.79 | $7.79 | 8,400 |
| 2016-09-27 | $8.07 | $8.08 | $7.86 | $7.96 | $7.96 | 11,497 |
| 2016-09-26 | $8.01 | $8.17 | $7.73 | $8.14 | $8.14 | 19,385 |
| 2016-09-23 | $7.69 | $8.30 | $7.67 | $8.01 | $8.01 | 19,092 |
| 2016-09-22 | $7.49 | $7.80 | $7.30 | $7.72 | $7.72 | 23,721 |
| 2016-09-21 | $7.41 | $7.72 | $7.41 | $7.47 | $7.47 | 6,451 |
| 2016-09-20 | $7.24 | $7.50 | $7.24 | $7.32 | $7.32 | 16,395 |
| 2016-09-19 | $7.42 | $7.48 | $7.16 | $7.16 | $7.16 | 19,878 |
| 2016-09-16 | $7.25 | $7.62 | $7.25 | $7.40 | $7.40 | 36,387 |
| 2016-09-15 | $7.43 | $7.43 | $6.61 | $7.30 | $7.30 | 8,912 |
| 2016-09-14 | $7.30 | $7.53 | $7.24 | $7.43 | $7.43 | 10,795 |
| 2016-09-13 | $7.38 | $7.57 | $7.23 | $7.24 | $7.24 | 7,558 |
| 2016-09-12 | $7.18 | $7.53 | $6.99 | $7.36 | $7.36 | 21,250 |
| 2016-09-09 | $6.73 | $7.23 | $6.71 | $7.18 | $7.18 | 26,324 |
| 2016-09-08 | $6.47 | $6.87 | $6.40 | $6.80 | $6.80 | 10,002 |
| 2016-09-07 | $6.25 | $6.58 | $6.20 | $6.43 | $6.43 | 28,273 |
| 2016-09-06 | $6.07 | $6.30 | $6.00 | $6.27 | $6.27 | 49,596 |
| 2016-09-02 | $6.27 | $6.40 | $5.93 | $6.13 | $6.13 | 22,037 |
| 2016-09-01 | $6.15 | $6.33 | $5.92 | $6.25 | $6.25 | 16,090 |
| 2016-08-31 | $6.59 | $6.59 | $6.00 | $6.11 | $6.11 | 24,043 |
| 2016-08-30 | $6.71 | $6.77 | $6.40 | $6.43 | $6.43 | 15,487 |
| 2016-08-29 | $6.68 | $6.70 | $6.41 | $6.53 | $6.53 | 7,165 |
| 2016-08-26 | $6.72 | $6.83 | $6.40 | $6.45 | $6.45 | 12,973 |
| 2016-08-25 | $6.33 | $6.81 | $6.31 | $6.55 | $6.55 | 16,623 |
| 2016-08-24 | $6.68 | $6.85 | $6.25 | $6.44 | $6.44 | 21,305 |
| 2016-08-23 | $6.77 | $6.88 | $6.51 | $6.70 | $6.70 | 23,391 |
| 2016-08-22 | $6.50 | $6.84 | $6.50 | $6.70 | $6.70 | 47,520 |
| 2016-08-19 | $6.14 | $6.61 | $6.11 | $6.54 | $6.54 | 66,635 |
| 2016-08-18 | $6.00 | $6.11 | $5.88 | $6.02 | $6.02 | 27,224 |
| 2016-08-17 | $5.89 | $6.08 | $5.85 | $5.96 | $5.96 | 13,349 |
| 2016-08-16 | $5.86 | $6.16 | $5.85 | $5.90 | $5.90 | 11,171 |
| 2016-08-15 | $6.01 | $6.01 | $5.80 | $5.86 | $5.86 | 9,679 |
| 2016-08-12 | $5.93 | $5.97 | $5.69 | $5.80 | $5.80 | 19,192 |
| 2016-08-11 | $5.80 | $5.90 | $5.80 | $5.82 | $5.82 | 8,508 |
| 2016-08-10 | $5.73 | $5.89 | $5.60 | $5.72 | $5.72 | 12,964 |
| 2016-08-09 | $5.67 | $5.93 | $5.56 | $5.81 | $5.81 | 13,139 |
| 2016-08-08 | $6.01 | $6.18 | $5.73 | $5.86 | $5.86 | 8,911 |
| 2016-08-05 | $6.08 | $6.10 | $5.91 | $6.02 | $6.02 | 7,470 |
| 2016-08-04 | $5.96 | $6.11 | $5.85 | $6.06 | $6.06 | 12,107 |
| 2016-08-03 | $5.46 | $6.01 | $5.41 | $5.89 | $5.89 | 21,618 |
| 2016-08-02 | $5.60 | $5.62 | $5.15 | $5.53 | $5.53 | 23,559 |
| 2016-08-01 | $5.65 | $5.73 | $5.27 | $5.53 | $5.53 | 33,371 |
| 2016-07-29 | $5.86 | $5.95 | $5.58 | $5.59 | $5.59 | 43,281 |
| 2016-07-28 | $6.11 | $6.11 | $5.84 | $5.95 | $5.95 | 16,886 |
| 2016-07-27 | $6.07 | $6.25 | $6.06 | $6.15 | $6.15 | 21,576 |
| 2016-07-26 | $6.00 | $6.14 | $5.77 | $6.09 | $6.09 | 30,549 |
| 2016-07-25 | $6.05 | $6.32 | $5.75 | $5.92 | $5.92 | 33,012 |
| 2016-07-22 | $5.95 | $6.28 | $5.78 | $6.03 | $6.03 | 27,647 |
| 2016-07-21 | $5.85 | $5.97 | $5.70 | $5.88 | $5.88 | 37,925 |
| 2016-07-20 | $5.75 | $6.07 | $5.60 | $5.79 | $5.79 | 30,022 |
| 2016-07-19 | $5.83 | $6.10 | $5.55 | $5.72 | $5.72 | 19,441 |
| 2016-07-18 | $5.88 | $6.15 | $5.67 | $5.81 | $5.81 | 12,277 |
| 2016-07-15 | $6.00 | $6.16 | $5.79 | $5.85 | $5.85 | 27,194 |
| 2016-07-14 | $6.25 | $6.25 | $5.75 | $5.86 | $5.86 | 25,386 |
| 2016-07-13 | $6.40 | $6.45 | $6.02 | $6.05 | $6.05 | 26,199 |
| 2016-07-12 | $6.39 | $6.50 | $6.27 | $6.31 | $6.31 | 34,330 |
| 2016-07-11 | $6.26 | $6.54 | $6.12 | $6.31 | $6.31 | 59,467 |
| 2016-07-08 | $6.13 | $6.22 | $6.04 | $6.17 | $6.17 | 13,632 |
| 2016-07-07 | $6.15 | $6.25 | $5.95 | $6.11 | $6.11 | 19,052 |
| 2016-07-06 | $6.03 | $6.18 | $5.85 | $6.09 | $6.09 | 36,112 |
| 2016-07-05 | $6.24 | $6.28 | $5.86 | $6.03 | $6.03 | 19,459 |
| 2016-07-01 | $5.57 | $6.35 | $5.35 | $6.32 | $6.32 | 32,674 |
| 2016-06-30 | $5.68 | $6.03 | $5.33 | $5.55 | $5.55 | 35,780 |
| 2016-06-29 | $5.54 | $5.79 | $5.22 | $5.65 | $5.65 | 43,104 |
| 2016-06-28 | $5.17 | $5.59 | $5.13 | $5.44 | $5.44 | 39,845 |
| 2016-06-27 | $5.41 | $5.54 | $5.00 | $5.10 | $5.10 | 80,141 |
| 2016-06-24 | $5.40 | $5.60 | $5.28 | $5.43 | $5.43 | 1,369,101 |
| 2016-06-23 | $5.72 | $5.74 | $5.50 | $5.67 | $5.67 | 84,566 |
| 2016-06-22 | $5.56 | $5.79 | $5.39 | $5.62 | $5.62 | 96,362 |
| 2016-06-21 | $6.02 | $6.45 | $5.74 | $5.80 | $5.80 | 85,360 |
| 2016-06-20 | $6.15 | $6.26 | $5.60 | $5.98 | $5.98 | 1,281,331 |
| 2016-06-17 | $6.01 | $6.44 | $5.99 | $6.26 | $6.26 | 77,478 |
| 2016-06-16 | $6.21 | $6.21 | $5.70 | $5.99 | $5.99 | 24,046 |
| 2016-06-15 | $5.99 | $6.19 | $5.78 | $6.04 | $6.04 | 28,277 |
| 2016-06-14 | $5.94 | $6.17 | $5.68 | $5.96 | $5.96 | 33,499 |
| 2016-06-13 | $5.58 | $6.14 | $5.54 | $5.96 | $5.96 | 34,985 |
| 2016-06-10 | $6.02 | $6.42 | $5.68 | $5.94 | $5.94 | 23,586 |
| 2016-06-09 | $6.45 | $6.67 | $6.00 | $6.08 | $6.08 | 28,493 |
| 2016-06-08 | $6.17 | $6.60 | $6.02 | $6.48 | $6.48 | 40,753 |
| 2016-06-07 | $6.46 | $6.46 | $6.00 | $6.24 | $6.24 | 39,489 |
| 2016-06-06 | $5.74 | $6.50 | $5.74 | $6.40 | $6.40 | 31,545 |
| 2016-06-03 | $5.80 | $5.96 | $5.54 | $5.72 | $5.72 | 26,960 |
| 2016-06-02 | $5.65 | $5.88 | $5.60 | $5.84 | $5.84 | 43,181 |
| 2016-06-01 | $5.31 | $5.76 | $5.13 | $5.65 | $5.65 | 27,607 |
| 2016-05-31 | $5.42 | $5.75 | $5.21 | $5.71 | $5.71 | 26,796 |
| 2016-05-27 | $5.43 | $5.60 | $5.18 | $5.38 | $5.38 | 22,294 |
| 2016-05-26 | $5.61 | $5.75 | $5.37 | $5.45 | $5.45 | 22,090 |
| 2016-05-25 | $5.37 | $5.62 | $5.37 | $5.61 | $5.61 | 14,123 |
| 2016-05-24 | $5.49 | $5.55 | $5.09 | $5.47 | $5.47 | 17,587 |
| 2016-05-23 | $5.30 | $5.44 | $5.05 | $5.09 | $5.09 | 14,317 |
| 2016-05-20 | $5.20 | $5.32 | $4.88 | $5.30 | $5.30 | 13,215 |
| 2016-05-19 | $5.54 | $5.64 | $5.12 | $5.14 | $5.14 | 27,347 |
| 2016-05-18 | $5.16 | $5.54 | $5.16 | $5.53 | $5.53 | 46,087 |
| 2016-05-17 | $4.85 | $5.24 | $4.80 | $5.18 | $5.18 | 50,670 |
| 2016-05-16 | $4.78 | $5.08 | $4.72 | $4.92 | $4.92 | 18,754 |
| 2016-05-13 | $4.66 | $5.00 | $4.66 | $4.88 | $4.88 | 18,879 |
| 2016-05-12 | $5.30 | $5.31 | $4.67 | $4.75 | $4.75 | 143,669 |
| 2016-05-11 | $4.97 | $4.97 | $4.60 | $4.82 | $4.82 | 15,906 |
| 2016-05-10 | $4.80 | $5.06 | $4.80 | $4.99 | $4.99 | 23,123 |
| 2016-05-09 | $4.87 | $5.04 | $4.75 | $4.94 | $4.94 | 63,599 |
| 2016-05-06 | $5.11 | $5.26 | $4.88 | $4.91 | $4.91 | 48,324 |
| 2016-05-05 | $5.25 | $5.43 | $5.15 | $5.21 | $5.21 | 78,330 |
| 2016-05-04 | $5.33 | $5.64 | $5.10 | $5.43 | $5.43 | 61,219 |
| 2016-05-03 | $5.45 | $5.65 | $5.29 | $5.37 | $5.37 | 57,538 |
| 2016-05-02 | $6.05 | $6.05 | $5.36 | $5.58 | $5.58 | 30,250 |
| 2016-04-29 | $6.00 | $6.03 | $5.67 | $6.00 | $6.00 | 40,420 |
| 2016-04-28 | $5.61 | $5.95 | $5.34 | $5.89 | $5.89 | 32,510 |
| 2016-04-27 | $5.55 | $5.72 | $5.32 | $5.67 | $5.67 | 19,454 |
| 2016-04-26 | $5.74 | $5.74 | $5.43 | $5.61 | $5.61 | 18,062 |
| 2016-04-25 | $5.89 | $5.89 | $5.39 | $5.75 | $5.75 | 18,664 |
| 2016-04-22 | $5.33 | $5.98 | $5.21 | $5.87 | $5.87 | 33,500 |
| 2016-04-21 | $5.21 | $5.40 | $5.01 | $5.33 | $5.33 | 22,569 |
| 2016-04-20 | $5.40 | $5.40 | $5.10 | $5.11 | $5.11 | 13,123 |
| 2016-04-19 | $5.14 | $5.33 | $5.10 | $5.32 | $5.32 | 15,234 |
| 2016-04-18 | $5.14 | $5.31 | $5.12 | $5.29 | $5.29 | 12,841 |
| 2016-04-15 | $5.09 | $5.24 | $5.00 | $5.19 | $5.19 | 15,363 |
| 2016-04-14 | $5.08 | $5.18 | $4.94 | $5.13 | $5.13 | 19,934 |
| 2016-04-13 | $4.98 | $5.25 | $4.96 | $5.09 | $5.09 | 27,670 |
| 2016-04-12 | $4.86 | $5.09 | $4.83 | $4.91 | $4.91 | 12,373 |
| 2016-04-11 | $5.03 | $5.19 | $4.75 | $4.87 | $4.87 | 15,787 |
| 2016-04-08 | $5.12 | $5.13 | $4.86 | $5.00 | $5.00 | 46,022 |
| 2016-04-07 | $5.04 | $5.30 | $4.97 | $5.00 | $5.00 | 35,161 |
| 2016-04-06 | $5.10 | $5.34 | $5.02 | $5.05 | $5.05 | 20,341 |
| 2016-04-05 | $5.14 | $5.31 | $4.93 | $5.11 | $5.11 | 25,077 |
| 2016-04-04 | $5.26 | $5.26 | $4.99 | $5.13 | $5.13 | 12,038 |
| 2016-04-01 | $5.01 | $5.32 | $4.86 | $5.21 | $5.21 | 13,961 |
| 2016-03-31 | $4.90 | $5.14 | $4.86 | $5.02 | $5.02 | 30,031 |
| 2016-03-30 | $5.38 | $5.75 | $4.85 | $4.88 | $4.88 | 39,093 |
| 2016-03-29 | $5.02 | $5.36 | $4.89 | $5.28 | $5.28 | 21,125 |
| 2016-03-28 | $5.02 | $5.13 | $4.89 | $5.01 | $5.01 | 20,156 |
| 2016-03-24 | $5.03 | $5.20 | $4.79 | $5.04 | $5.04 | 26,872 |
| 2016-03-23 | $5.74 | $5.85 | $5.01 | $5.04 | $5.04 | 44,576 |
| 2016-03-22 | $5.57 | $5.78 | $5.28 | $5.72 | $5.72 | 32,684 |
| 2016-03-21 | $5.57 | $5.95 | $5.29 | $5.57 | $5.57 | 20,645 |
| 2016-03-18 | $5.39 | $5.73 | $5.26 | $5.60 | $5.60 | 70,640 |
| 2016-03-17 | $5.65 | $5.65 | $5.29 | $5.37 | $5.37 | 23,357 |
| 2016-03-16 | $6.01 | $6.16 | $5.45 | $5.64 | $5.64 | 31,996 |
| 2016-03-15 | $5.82 | $6.08 | $5.64 | $6.00 | $6.00 | 40,569 |
| 2016-03-14 | $5.67 | $6.05 | $5.41 | $5.82 | $5.82 | 21,841 |
| 2016-03-11 | $5.47 | $5.65 | $5.38 | $5.64 | $5.64 | 20,479 |
| 2016-03-10 | $5.63 | $5.63 | $5.26 | $5.40 | $5.40 | 22,651 |
| 2016-03-09 | $5.51 | $5.75 | $5.27 | $5.60 | $5.60 | 19,019 |
| 2016-03-08 | $5.95 | $5.95 | $5.38 | $5.45 | $5.45 | 21,642 |
| 2016-03-07 | $5.91 | $6.40 | $5.81 | $6.00 | $6.00 | 69,754 |
| 2016-03-04 | $5.36 | $6.13 | $5.18 | $5.91 | $5.91 | 56,875 |
| 2016-03-03 | $5.21 | $5.35 | $5.03 | $5.33 | $5.33 | 25,745 |
| 2016-03-02 | $4.84 | $5.28 | $4.79 | $5.20 | $5.20 | 80,776 |
| 2016-03-01 | $4.61 | $4.76 | $4.33 | $4.76 | $4.76 | 29,482 |
| 2016-02-29 | $4.94 | $4.95 | $4.50 | $4.54 | $4.54 | 40,606 |
| 2016-02-26 | $4.95 | $5.05 | $4.81 | $4.95 | $4.95 | 54,707 |
| 2016-02-25 | $5.18 | $5.18 | $4.88 | $4.91 | $4.91 | 21,939 |
| 2016-02-24 | $5.12 | $5.34 | $4.98 | $5.18 | $5.18 | 30,685 |
| 2016-02-23 | $5.39 | $5.54 | $4.97 | $5.19 | $5.19 | 44,547 |
| 2016-02-22 | $5.65 | $5.65 | $5.24 | $5.37 | $5.37 | 37,069 |
| 2016-02-19 | $5.75 | $5.82 | $5.41 | $5.59 | $5.59 | 44,852 |
| 2016-02-18 | $6.44 | $6.44 | $5.79 | $5.80 | $5.80 | 32,089 |
| 2016-02-17 | $5.89 | $6.37 | $5.89 | $6.36 | $6.36 | 37,891 |
| 2016-02-16 | $5.70 | $5.90 | $5.45 | $5.89 | $5.89 | 39,549 |
| 2016-02-12 | $5.56 | $5.70 | $5.33 | $5.43 | $5.43 | 53,324 |
| 2016-02-11 | $5.40 | $5.61 | $5.40 | $5.50 | $5.50 | 31,827 |
| 2016-02-10 | $4.96 | $5.76 | $4.96 | $5.52 | $5.52 | 68,694 |
| 2016-02-09 | $4.65 | $5.04 | $4.64 | $4.95 | $4.95 | 35,388 |
| 2016-02-08 | $5.05 | $5.05 | $4.60 | $4.72 | $4.72 | 55,445 |
| 2016-02-05 | $5.34 | $5.68 | $5.00 | $5.10 | $5.10 | 62,685 |
| 2016-02-04 | $5.16 | $5.57 | $5.10 | $5.38 | $5.38 | 31,030 |
| 2016-02-03 | $5.14 | $5.20 | $4.64 | $5.19 | $5.19 | 34,470 |
| 2016-02-02 | $5.20 | $5.20 | $5.01 | $5.12 | $5.12 | 24,524 |
| 2016-02-01 | $5.12 | $5.36 | $4.83 | $5.27 | $5.27 | 35,352 |
| 2016-01-29 | $5.08 | $5.30 | $5.05 | $5.12 | $5.12 | 129,320 |
| 2016-01-28 | $5.15 | $5.29 | $4.98 | $5.08 | $5.08 | 38,549 |
| 2016-01-27 | $5.42 | $5.42 | $5.10 | $5.12 | $5.12 | 41,890 |
| 2016-01-26 | $5.67 | $5.67 | $5.35 | $5.43 | $5.43 | 49,411 |
| 2016-01-25 | $5.72 | $5.95 | $5.36 | $5.62 | $5.62 | 36,058 |
| 2016-01-22 | $5.78 | $5.90 | $5.65 | $5.76 | $5.76 | 57,399 |
| 2016-01-21 | $5.83 | $5.86 | $5.58 | $5.69 | $5.69 | 58,330 |
| 2016-01-20 | $5.50 | $5.95 | $5.42 | $5.83 | $5.83 | 51,995 |
| 2016-01-19 | $5.79 | $5.90 | $5.42 | $5.60 | $5.60 | 34,218 |
| 2016-01-15 | $5.57 | $5.68 | $5.27 | $5.65 | $5.65 | 73,070 |
| 2016-01-14 | $5.68 | $5.94 | $5.48 | $5.74 | $5.74 | 37,784 |
| 2016-01-13 | $6.72 | $6.72 | $5.63 | $5.72 | $5.72 | 56,360 |
| 2016-01-12 | $7.04 | $7.38 | $6.60 | $6.76 | $6.76 | 53,293 |
| 2016-01-11 | $6.61 | $7.07 | $6.37 | $7.03 | $7.03 | 55,217 |
| 2016-01-08 | $6.94 | $6.99 | $6.55 | $6.61 | $6.61 | 39,983 |
| 2016-01-07 | $6.85 | $7.10 | $6.55 | $6.92 | $6.92 | 51,075 |
| 2016-01-06 | $6.71 | $7.09 | $6.62 | $6.99 | $6.99 | 42,084 |
| 2016-01-05 | $7.18 | $7.27 | $6.83 | $6.84 | $6.84 | 50,521 |
| 2016-01-04 | $7.50 | $7.50 | $7.09 | $7.19 | $7.19 | 74,570 |
| 2015-12-31 | $7.54 | $7.99 | $7.50 | $7.51 | $7.51 | 50,685 |
| 2015-12-30 | $7.56 | $7.73 | $7.39 | $7.55 | $7.55 | 24,206 |
| 2015-12-29 | $7.73 | $7.76 | $7.39 | $7.60 | $7.60 | 33,763 |
| 2015-12-28 | $7.75 | $8.44 | $7.70 | $7.70 | $7.70 | 18,127 |
| 2015-12-24 | $7.78 | $8.03 | $7.73 | $7.75 | $7.75 | 26,002 |
| 2015-12-23 | $7.34 | $7.92 | $7.22 | $7.80 | $7.80 | 43,394 |
| 2015-12-22 | $7.65 | $7.73 | $7.23 | $7.32 | $7.32 | 28,199 |
| 2015-12-21 | $7.95 | $7.99 | $7.57 | $7.65 | $7.65 | 33,095 |
| 2015-12-18 | $7.67 | $8.25 | $7.67 | $7.88 | $7.88 | 76,006 |
| 2015-12-17 | $8.39 | $8.39 | $7.72 | $7.72 | $7.72 | 24,830 |
| 2015-12-16 | $8.05 | $8.41 | $7.80 | $8.41 | $8.41 | 35,130 |
| 2015-12-15 | $8.14 | $8.14 | $7.60 | $8.03 | $8.03 | 28,524 |
| 2015-12-14 | $7.81 | $8.35 | $7.80 | $7.84 | $7.84 | 41,714 |
| 2015-12-11 | $8.09 | $8.27 | $7.86 | $7.90 | $7.90 | 27,311 |
| 2015-12-10 | $8.22 | $8.37 | $7.90 | $8.31 | $8.31 | 53,608 |
| 2015-12-09 | $8.44 | $8.44 | $8.05 | $8.25 | $8.25 | 26,332 |
| 2015-12-08 | $8.04 | $8.56 | $7.79 | $8.44 | $8.44 | 25,831 |
| 2015-12-07 | $8.43 | $8.43 | $7.85 | $8.11 | $8.11 | 40,389 |
| 2015-12-04 | $8.85 | $9.45 | $8.42 | $8.48 | $8.48 | 49,710 |
| 2015-12-03 | $9.81 | $10.22 | $8.81 | $8.89 | $8.89 | 92,819 |
| 2015-12-02 | $9.80 | $9.93 | $9.44 | $9.81 | $9.81 | 61,820 |
| 2015-12-01 | $9.89 | $9.89 | $9.41 | $9.77 | $9.77 | 31,407 |
| 2015-11-30 | $9.74 | $10.08 | $9.58 | $9.83 | $9.83 | 64,037 |
| 2015-11-27 | $9.73 | $9.82 | $9.41 | $9.73 | $9.73 | 20,770 |
| 2015-11-25 | $9.08 | $9.75 | $8.87 | $9.70 | $9.70 | 21,371 |
| 2015-11-24 | $8.91 | $9.21 | $8.60 | $9.14 | $9.14 | 19,434 |
| 2015-11-23 | $8.91 | $9.09 | $8.63 | $8.95 | $8.95 | 51,591 |
| 2015-11-20 | $8.90 | $9.05 | $8.39 | $8.88 | $8.88 | 29,771 |
| 2015-11-19 | $8.94 | $8.94 | $8.34 | $8.84 | $8.84 | 26,526 |
| 2015-11-18 | $8.70 | $8.95 | $8.15 | $8.92 | $8.92 | 30,198 |
| 2015-11-17 | $8.95 | $9.25 | $8.20 | $8.37 | $8.37 | 95,326 |
| 2015-11-16 | $9.26 | $9.69 | $8.70 | $8.93 | $8.93 | 157,415 |
| 2015-11-13 | $8.78 | $9.48 | $8.78 | $9.44 | $9.44 | 65,097 |
| 2015-11-12 | $9.06 | $9.12 | $8.75 | $8.82 | $8.82 | 24,167 |
| 2015-11-11 | $9.23 | $9.49 | $8.85 | $9.17 | $9.17 | 16,748 |
| 2015-11-10 | $9.31 | $9.35 | $9.03 | $9.31 | $9.31 | 16,239 |
| 2015-11-09 | $8.76 | $9.42 | $8.76 | $9.31 | $9.31 | 30,259 |
| 2015-11-06 | $9.14 | $9.14 | $8.80 | $9.09 | $9.09 | 132,351 |
| 2015-11-05 | $9.37 | $9.37 | $9.00 | $9.24 | $9.24 | 57,696 |
| 2015-11-04 | $9.08 | $10.13 | $9.08 | $9.38 | $9.38 | 46,031 |
| 2015-11-03 | $9.25 | $9.84 | $9.05 | $9.72 | $9.72 | 155,412 |
| 2015-11-02 | $9.61 | $10.25 | $9.20 | $9.28 | $9.28 | 150,984 |
| 2015-10-30 | $9.44 | $10.52 | $9.08 | $9.60 | $9.60 | 72,380 |
| 2015-10-29 | $10.16 | $11.23 | $9.18 | $9.43 | $9.43 | 47,469 |
| 2015-10-28 | $9.85 | $10.42 | $9.14 | $10.14 | $10.14 | 46,049 |
| 2015-10-27 | $9.94 | $9.98 | $8.93 | $9.84 | $9.84 | 125,318 |
| 2015-10-26 | $10.00 | $10.32 | $9.80 | $9.98 | $9.98 | 38,667 |
| 2015-10-23 | $9.31 | $10.17 | $9.09 | $10.01 | $10.01 | 37,825 |
| 2015-10-22 | $9.55 | $9.90 | $9.01 | $9.19 | $9.19 | 62,803 |
| 2015-10-21 | $9.80 | $10.03 | $9.00 | $9.48 | $9.48 | 85,103 |
| 2015-10-20 | $10.53 | $10.53 | $9.60 | $9.73 | $9.73 | 41,991 |
| 2015-10-19 | $10.97 | $11.49 | $10.21 | $10.49 | $10.49 | 39,199 |
| 2015-10-16 | $11.46 | $11.46 | $10.76 | $10.96 | $10.96 | 37,632 |
| 2015-10-15 | $9.31 | $11.45 | $9.31 | $11.39 | $11.39 | 110,471 |
| 2015-10-14 | $9.60 | $9.91 | $9.21 | $9.34 | $9.34 | 75,417 |
| 2015-10-13 | $10.43 | $10.56 | $9.43 | $9.53 | $9.53 | 73,604 |
| 2015-10-12 | $10.91 | $10.91 | $9.96 | $10.45 | $10.45 | 96,508 |
| 2015-10-09 | $9.77 | $10.99 | $9.59 | $10.87 | $10.87 | 60,870 |
| 2015-10-08 | $9.83 | $10.20 | $9.18 | $9.73 | $9.73 | 80,185 |
| 2015-10-07 | $9.53 | $10.12 | $9.37 | $9.90 | $9.90 | 39,065 |
| 2015-10-06 | $9.46 | $9.75 | $8.70 | $9.48 | $9.48 | 87,684 |
| 2015-10-05 | $9.56 | $10.50 | $9.17 | $9.57 | $9.57 | 63,008 |
| 2015-10-02 | $9.39 | $9.95 | $8.57 | $9.55 | $9.55 | 103,810 |
| 2015-10-01 | $9.51 | $9.67 | $9.02 | $9.55 | $9.55 | 125,263 |
| 2015-09-30 | $9.76 | $10.18 | $9.34 | $9.56 | $9.56 | 103,446 |
| 2015-09-29 | $10.04 | $10.49 | $9.39 | $9.58 | $9.58 | 97,370 |
| 2015-09-28 | $10.16 | $10.25 | $9.22 | $10.00 | $10.00 | 150,542 |
| 2015-09-25 | $11.87 | $11.87 | $9.50 | $10.26 | $10.26 | 173,529 |
| 2015-09-24 | $12.65 | $12.80 | $11.50 | $11.68 | $11.68 | 90,557 |
| 2015-09-23 | $12.62 | $13.21 | $12.11 | $12.67 | $12.67 | 89,346 |
| 2015-09-22 | $13.28 | $13.28 | $12.55 | $12.65 | $12.65 | 79,903 |
| 2015-09-21 | $15.36 | $15.44 | $13.05 | $13.37 | $13.37 | 155,456 |
| 2015-09-18 | $14.00 | $15.29 | $13.78 | $15.15 | $15.15 | 139,890 |
| 2015-09-17 | $13.80 | $14.29 | $13.72 | $14.17 | $14.17 | 149,292 |
| 2015-09-16 | $13.69 | $13.90 | $13.50 | $13.78 | $13.78 | 96,946 |
| 2015-09-15 | $13.91 | $14.02 | $13.51 | $13.59 | $13.59 | 84,380 |
| 2015-09-14 | $14.15 | $14.24 | $13.51 | $13.79 | $13.79 | 86,910 |
| 2015-09-11 | $13.91 | $14.48 | $13.58 | $13.98 | $13.98 | 69,834 |
| 2015-09-10 | $13.44 | $14.13 | $13.37 | $13.97 | $13.97 | 85,760 |
| 2015-09-09 | $13.86 | $13.87 | $13.20 | $13.36 | $13.36 | 79,701 |
| 2015-09-08 | $13.35 | $13.86 | $12.93 | $13.66 | $13.66 | 54,223 |
| 2015-09-04 | $12.95 | $13.58 | $12.61 | $13.08 | $13.08 | 55,293 |
| 2015-09-03 | $14.60 | $14.68 | $12.88 | $12.98 | $12.98 | 102,517 |
| 2015-09-02 | $13.82 | $14.58 | $13.53 | $14.49 | $14.49 | 57,328 |
| 2015-09-01 | $13.46 | $14.12 | $13.09 | $13.62 | $13.62 | 83,823 |
| 2015-08-31 | $13.40 | $13.97 | $13.17 | $13.71 | $13.71 | 127,929 |
| 2015-08-28 | $12.83 | $13.33 | $12.69 | $13.33 | $13.33 | 64,459 |
| 2015-08-27 | $12.87 | $13.77 | $12.50 | $12.97 | $12.97 | 78,062 |
| 2015-08-26 | $12.61 | $13.09 | $11.92 | $12.83 | $12.83 | 21,938 |
| 2015-08-25 | $13.31 | $13.31 | $12.18 | $12.29 | $12.29 | 23,654 |
| 2015-08-24 | $11.97 | $13.47 | $11.28 | $12.71 | $12.71 | 87,870 |
| 2015-08-21 | $12.43 | $13.05 | $12.00 | $12.44 | $12.44 | 129,809 |
| 2015-08-20 | $13.50 | $13.53 | $12.57 | $12.68 | $12.68 | 116,599 |
| 2015-08-19 | $13.48 | $13.87 | $12.64 | $13.51 | $13.51 | 112,751 |
| 2015-08-18 | $14.07 | $14.32 | $13.52 | $13.65 | $13.65 | 81,816 |
| 2015-08-17 | $13.27 | $14.17 | $13.15 | $14.07 | $14.07 | 83,234 |
| 2015-08-14 | $13.65 | $14.04 | $13.11 | $13.28 | $13.28 | 108,248 |
| 2015-08-13 | $13.72 | $13.90 | $13.35 | $13.54 | $13.54 | 60,043 |
| 2015-08-12 | $13.61 | $14.60 | $12.83 | $13.62 | $13.62 | 59,109 |
| 2015-08-11 | $14.04 | $14.37 | $13.41 | $13.75 | $13.75 | 77,453 |
| 2015-08-10 | $14.24 | $14.84 | $13.85 | $13.96 | $13.96 | 60,089 |
| 2015-08-07 | $14.41 | $14.44 | $13.78 | $14.19 | $14.19 | 37,756 |
| 2015-08-06 | $15.78 | $15.98 | $14.27 | $14.48 | $14.48 | 136,808 |
Assembly Biosciences Inc (ASMB) News Headlines
Recent Assembly Biosciences Inc (ASMB) News
Similar Companies to Assembly Biosciences Inc (ASMB) 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 |