Accelerate Diagnostics Inc (AXDX) Exchange: NASDAQ
Data as of May 2, 2025
$0.53 ($0.02) 3.92%
Accelerate Diagnostics Inc - Daily Information
Click for more stock information on Accelerate Diagnostics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.54 |
| Previous Close | $0.53 |
| High | $0.56 |
| Low | $0.53 |
| Adjusted Open | $0.54 |
| Previous Adjusted Close | $0.53 |
| Adjusted High | $0.56 |
| Adjusted Low | $0.53 |
About Accelerate Diagnostics Inc (AXDX)
Accelerate Diagnostics, Inc., formerly Accelr8 Technology Corporation, is focused on developing and commercializing instrumentation for the rapid identification and antibiotic susceptibility testing of infectious pathogens. The Company focuses on the development of a rapid diagnostic platform, the BACcel system, intended for rapid diagnosis in life-threatening bacterial infections. The BACcel system applies its technology to eliminate bacterial culturing, thus eliminating the source of delay with testing methods. The Company's BACcel system uses bacteriological testing principles, but applies the Company's technology to adapt them to analyze live bacteria extracted directly from a patient specimen. The instrumentation uses automated digital microscopy to measure the responses of extracted live bacterial cells to various test conditions.
Invest in Accelerate Diagnostics Inc (AXDX)
Historical Stock Data for Accelerate Diagnostics Inc (AXDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.54 | $0.56 | $0.53 | $0.53 | $0.53 | 14,279 |
| 2025-05-01 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 71,647 |
| 2025-04-30 | $0.53 | $0.55 | $0.52 | $0.52 | $0.52 | 28,401 |
| 2025-04-29 | $0.56 | $0.57 | $0.53 | $0.53 | $0.53 | 24,775 |
| 2025-04-28 | $0.59 | $0.59 | $0.54 | $0.54 | $0.54 | 15,265 |
| 2025-04-25 | $0.53 | $0.58 | $0.53 | $0.58 | $0.58 | 26,155 |
| 2025-04-24 | $0.55 | $0.57 | $0.53 | $0.54 | $0.54 | 32,512 |
| 2025-04-23 | $0.58 | $0.58 | $0.54 | $0.56 | $0.56 | 9,190 |
| 2025-04-22 | $0.55 | $0.58 | $0.53 | $0.57 | $0.57 | 29,244 |
| 2025-04-21 | $0.56 | $0.59 | $0.51 | $0.53 | $0.53 | 15,847 |
| 2025-04-17 | $0.56 | $0.57 | $0.51 | $0.55 | $0.55 | 5,223 |
| 2025-04-16 | $0.55 | $0.58 | $0.53 | $0.56 | $0.56 | 25,046 |
| 2025-04-15 | $0.53 | $0.64 | $0.50 | $0.54 | $0.54 | 36,510 |
| 2025-04-14 | $0.54 | $0.58 | $0.53 | $0.55 | $0.55 | 21,636 |
| 2025-04-11 | $0.59 | $0.59 | $0.52 | $0.56 | $0.56 | 96,419 |
| 2025-04-10 | $0.60 | $0.63 | $0.57 | $0.58 | $0.58 | 18,006 |
| 2025-04-09 | $0.57 | $0.60 | $0.49 | $0.60 | $0.60 | 80,983 |
| 2025-04-08 | $0.62 | $0.70 | $0.57 | $0.58 | $0.58 | 81,332 |
| 2025-04-07 | $0.69 | $0.69 | $0.62 | $0.62 | $0.62 | 29,295 |
| 2025-04-04 | $0.68 | $0.69 | $0.63 | $0.65 | $0.65 | 182,403 |
| 2025-04-03 | $0.77 | $0.77 | $0.69 | $0.70 | $0.70 | 161,881 |
| 2025-04-02 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 31,675 |
| 2025-04-01 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 60,166 |
| 2025-03-31 | $0.70 | $0.75 | $0.70 | $0.70 | $0.70 | 51,959 |
| 2025-03-28 | $0.86 | $0.88 | $0.69 | $0.70 | $0.70 | 138,472 |
| 2025-03-27 | $0.86 | $0.92 | $0.83 | $0.86 | $0.86 | 34,825 |
| 2025-03-26 | $0.87 | $1.09 | $0.86 | $0.88 | $0.88 | 83,443 |
| 2025-03-25 | $1.01 | $1.01 | $0.94 | $0.97 | $0.97 | 40,086 |
| 2025-03-24 | $1.15 | $1.15 | $1.00 | $1.04 | $1.04 | 180,111 |
| 2025-03-21 | $1.11 | $1.24 | $1.02 | $1.06 | $1.06 | 156,855 |
| 2025-03-20 | $1.11 | $1.13 | $1.07 | $1.13 | $1.13 | 41,783 |
| 2025-03-19 | $1.11 | $1.15 | $1.09 | $1.11 | $1.11 | 20,768 |
| 2025-03-18 | $1.07 | $1.15 | $1.07 | $1.13 | $1.13 | 14,712 |
| 2025-03-17 | $1.10 | $1.14 | $1.07 | $1.09 | $1.09 | 29,495 |
| 2025-03-14 | $1.13 | $1.18 | $1.07 | $1.15 | $1.15 | 18,133 |
| 2025-03-13 | $1.20 | $1.21 | $1.10 | $1.19 | $1.19 | 5,243 |
| 2025-03-12 | $1.13 | $1.21 | $1.10 | $1.14 | $1.14 | 18,553 |
| 2025-03-11 | $1.08 | $1.16 | $1.08 | $1.15 | $1.15 | 10,332 |
| 2025-03-10 | $1.09 | $1.12 | $1.07 | $1.10 | $1.10 | 30,610 |
| 2025-03-07 | $1.05 | $1.12 | $1.04 | $1.12 | $1.12 | 17,289 |
| 2025-03-06 | $1.05 | $1.14 | $1.05 | $1.07 | $1.07 | 17,016 |
| 2025-03-05 | $1.07 | $1.12 | $1.04 | $1.06 | $1.06 | 27,206 |
| 2025-03-04 | $0.99 | $1.05 | $0.98 | $1.04 | $1.04 | 44,456 |
| 2025-03-03 | $1.05 | $1.09 | $1.01 | $1.04 | $1.04 | 13,424 |
| 2025-02-28 | $1.08 | $1.08 | $0.99 | $1.08 | $1.08 | 20,310 |
| 2025-02-27 | $1.06 | $1.17 | $1.06 | $1.08 | $1.08 | 13,551 |
| 2025-02-26 | $1.13 | $1.13 | $1.06 | $1.06 | $1.06 | 16,961 |
| 2025-02-25 | $1.16 | $1.16 | $1.08 | $1.14 | $1.14 | 23,724 |
| 2025-02-24 | $1.21 | $1.22 | $1.14 | $1.18 | $1.18 | 24,932 |
| 2025-02-21 | $1.20 | $1.24 | $1.10 | $1.19 | $1.19 | 48,634 |
| 2025-02-20 | $1.17 | $1.17 | $1.07 | $1.11 | $1.11 | 32,777 |
| 2025-02-19 | $1.16 | $1.22 | $1.13 | $1.18 | $1.18 | 14,384 |
| 2025-02-18 | $1.18 | $1.20 | $1.14 | $1.17 | $1.17 | 13,593 |
| 2025-02-14 | $1.22 | $1.24 | $1.17 | $1.18 | $1.18 | 26,100 |
| 2025-02-13 | $1.17 | $1.29 | $1.15 | $1.19 | $1.19 | 12,383 |
| 2025-02-12 | $1.20 | $1.23 | $1.19 | $1.20 | $1.20 | 23,536 |
| 2025-02-11 | $1.27 | $1.27 | $1.20 | $1.22 | $1.22 | 8,944 |
| 2025-02-10 | $1.24 | $1.30 | $1.21 | $1.23 | $1.23 | 8,980 |
| 2025-02-07 | $1.25 | $1.31 | $1.21 | $1.26 | $1.26 | 28,714 |
| 2025-02-06 | $1.30 | $1.36 | $1.25 | $1.27 | $1.27 | 21,396 |
| 2025-02-05 | $1.30 | $1.34 | $1.20 | $1.27 | $1.27 | 15,639 |
| 2025-02-04 | $1.32 | $1.35 | $1.24 | $1.31 | $1.31 | 32,004 |
| 2025-02-03 | $1.35 | $1.36 | $1.28 | $1.32 | $1.32 | 18,244 |
| 2025-01-31 | $1.35 | $1.37 | $1.30 | $1.35 | $1.35 | 16,111 |
| 2025-01-30 | $1.34 | $1.35 | $1.25 | $1.32 | $1.32 | 18,643 |
| 2025-01-29 | $1.24 | $1.32 | $1.20 | $1.31 | $1.31 | 27,002 |
| 2025-01-28 | $1.40 | $1.40 | $1.23 | $1.24 | $1.24 | 43,233 |
| 2025-01-27 | $1.24 | $1.40 | $1.20 | $1.39 | $1.39 | 138,173 |
| 2025-01-24 | $1.13 | $1.20 | $1.07 | $1.17 | $1.17 | 73,760 |
| 2025-01-23 | $1.12 | $1.16 | $1.12 | $1.15 | $1.15 | 51,166 |
| 2025-01-22 | $1.15 | $1.15 | $1.06 | $1.12 | $1.12 | 25,362 |
| 2025-01-21 | $1.10 | $1.14 | $1.08 | $1.12 | $1.12 | 21,630 |
| 2025-01-17 | $1.12 | $1.12 | $1.05 | $1.07 | $1.07 | 37,307 |
| 2025-01-16 | $1.13 | $1.17 | $1.05 | $1.12 | $1.12 | 52,909 |
| 2025-01-15 | $1.10 | $1.13 | $1.08 | $1.13 | $1.13 | 51,779 |
| 2025-01-14 | $1.16 | $1.16 | $1.07 | $1.08 | $1.08 | 34,414 |
| 2025-01-13 | $1.17 | $1.23 | $1.11 | $1.13 | $1.13 | 22,083 |
| 2025-01-10 | $1.13 | $1.21 | $1.06 | $1.20 | $1.20 | 67,482 |
| 2025-01-08 | $1.18 | $1.23 | $1.09 | $1.12 | $1.12 | 43,207 |
| 2025-01-07 | $1.22 | $1.28 | $1.15 | $1.16 | $1.16 | 21,774 |
| 2025-01-06 | $1.31 | $1.35 | $1.22 | $1.22 | $1.22 | 36,451 |
| 2025-01-03 | $1.21 | $1.38 | $1.17 | $1.35 | $1.35 | 81,400 |
| 2025-01-02 | $1.23 | $1.26 | $1.19 | $1.26 | $1.26 | 40,645 |
| 2024-12-31 | $1.15 | $1.21 | $1.12 | $1.20 | $1.20 | 89,602 |
| 2024-12-30 | $1.08 | $1.16 | $1.06 | $1.15 | $1.15 | 121,973 |
| 2024-12-27 | $1.07 | $1.11 | $0.99 | $1.10 | $1.10 | 384,762 |
| 2024-12-26 | $1.07 | $1.16 | $1.06 | $1.11 | $1.11 | 31,021 |
| 2024-12-24 | $1.11 | $1.11 | $1.02 | $1.07 | $1.07 | 12,633 |
| 2024-12-23 | $1.16 | $1.18 | $1.07 | $1.10 | $1.10 | 44,573 |
| 2024-12-20 | $1.21 | $1.24 | $1.13 | $1.16 | $1.16 | 150,417 |
| 2024-12-19 | $1.25 | $1.25 | $1.18 | $1.19 | $1.19 | 50,199 |
| 2024-12-18 | $1.12 | $1.27 | $1.12 | $1.20 | $1.20 | 109,840 |
| 2024-12-17 | $1.18 | $1.22 | $1.13 | $1.15 | $1.15 | 203,690 |
| 2024-12-16 | $1.35 | $1.35 | $1.18 | $1.20 | $1.20 | 81,072 |
| 2024-12-13 | $1.35 | $1.41 | $1.31 | $1.31 | $1.31 | 79,155 |
| 2024-12-12 | $1.34 | $1.42 | $1.34 | $1.35 | $1.35 | 41,079 |
| 2024-12-11 | $1.40 | $1.40 | $1.32 | $1.32 | $1.32 | 66,873 |
| 2024-12-10 | $1.48 | $1.50 | $1.38 | $1.42 | $1.42 | 62,178 |
| 2024-12-09 | $1.58 | $1.63 | $1.48 | $1.51 | $1.51 | 31,596 |
| 2024-12-06 | $1.56 | $1.59 | $1.40 | $1.58 | $1.58 | 106,404 |
| 2024-12-05 | $1.70 | $1.73 | $1.57 | $1.57 | $1.57 | 53,164 |
| 2024-12-04 | $1.69 | $1.88 | $1.65 | $1.70 | $1.70 | 148,996 |
| 2024-12-03 | $1.64 | $1.67 | $1.57 | $1.57 | $1.57 | 32,036 |
| 2024-12-02 | $1.67 | $1.67 | $1.60 | $1.65 | $1.65 | 21,243 |
| 2024-11-29 | $1.67 | $1.67 | $1.62 | $1.66 | $1.66 | 12,200 |
| 2024-11-27 | $1.58 | $1.68 | $1.58 | $1.61 | $1.61 | 44,579 |
| 2024-11-26 | $1.66 | $1.67 | $1.58 | $1.65 | $1.65 | 51,267 |
| 2024-11-25 | $1.73 | $1.74 | $1.61 | $1.64 | $1.64 | 67,364 |
| 2024-11-22 | $1.68 | $1.78 | $1.60 | $1.64 | $1.64 | 37,260 |
| 2024-11-21 | $1.63 | $1.70 | $1.63 | $1.67 | $1.67 | 28,766 |
| 2024-11-20 | $1.76 | $1.81 | $1.64 | $1.70 | $1.70 | 38,185 |
| 2024-11-19 | $1.83 | $1.83 | $1.75 | $1.75 | $1.75 | 60,456 |
| 2024-11-18 | $1.85 | $1.86 | $1.76 | $1.80 | $1.80 | 36,530 |
| 2024-11-15 | $1.85 | $1.87 | $1.80 | $1.85 | $1.85 | 30,759 |
| 2024-11-14 | $1.81 | $1.91 | $1.80 | $1.87 | $1.87 | 52,838 |
| 2024-11-13 | $1.95 | $1.99 | $1.87 | $1.89 | $1.89 | 9,210 |
| 2024-11-12 | $1.93 | $1.99 | $1.89 | $1.96 | $1.96 | 29,776 |
| 2024-11-11 | $1.81 | $1.92 | $1.77 | $1.91 | $1.91 | 72,919 |
| 2024-11-08 | $1.90 | $1.95 | $1.78 | $1.83 | $1.83 | 63,879 |
| 2024-11-07 | $2.03 | $2.03 | $1.95 | $1.97 | $1.97 | 88,563 |
| 2024-11-06 | $2.04 | $2.04 | $1.95 | $1.99 | $1.99 | 104,514 |
| 2024-11-05 | $1.87 | $2.02 | $1.87 | $2.02 | $2.02 | 59,640 |
| 2024-11-04 | $1.93 | $1.94 | $1.80 | $1.87 | $1.87 | 71,876 |
| 2024-11-01 | $1.88 | $1.94 | $1.87 | $1.93 | $1.93 | 72,441 |
| 2024-10-31 | $1.88 | $1.92 | $1.80 | $1.92 | $1.92 | 42,022 |
| 2024-10-30 | $1.90 | $1.90 | $1.85 | $1.88 | $1.88 | 39,238 |
| 2024-10-29 | $1.88 | $1.90 | $1.80 | $1.85 | $1.85 | 120,179 |
| 2024-10-28 | $1.88 | $1.89 | $1.84 | $1.88 | $1.88 | 61,236 |
| 2024-10-25 | $1.75 | $1.88 | $1.75 | $1.88 | $1.88 | 26,212 |
| 2024-10-24 | $1.81 | $1.81 | $1.68 | $1.77 | $1.77 | 83,218 |
| 2024-10-23 | $1.86 | $1.93 | $1.79 | $1.79 | $1.79 | 128,991 |
| 2024-10-22 | $1.87 | $1.87 | $1.79 | $1.86 | $1.86 | 53,990 |
| 2024-10-21 | $1.83 | $1.91 | $1.78 | $1.85 | $1.85 | 24,062 |
| 2024-10-18 | $1.75 | $1.85 | $1.72 | $1.81 | $1.81 | 53,369 |
| 2024-10-17 | $1.90 | $1.90 | $1.75 | $1.75 | $1.75 | 111,232 |
| 2024-10-16 | $1.84 | $1.93 | $1.81 | $1.90 | $1.90 | 65,819 |
| 2024-10-15 | $1.77 | $1.87 | $1.77 | $1.87 | $1.87 | 28,608 |
| 2024-10-14 | $1.75 | $1.80 | $1.72 | $1.72 | $1.72 | 16,996 |
| 2024-10-11 | $1.89 | $1.89 | $1.70 | $1.76 | $1.76 | 62,711 |
| 2024-10-10 | $1.83 | $1.90 | $1.80 | $1.84 | $1.84 | 48,300 |
| 2024-10-09 | $1.98 | $1.98 | $1.82 | $1.83 | $1.83 | 39,512 |
| 2024-10-08 | $1.89 | $1.97 | $1.85 | $1.92 | $1.92 | 59,380 |
| 2024-10-07 | $1.86 | $1.96 | $1.82 | $1.88 | $1.88 | 51,593 |
| 2024-10-04 | $1.82 | $1.96 | $1.78 | $1.95 | $1.95 | 39,206 |
| 2024-10-03 | $1.87 | $1.87 | $1.66 | $1.82 | $1.82 | 42,950 |
| 2024-10-02 | $1.87 | $2.03 | $1.82 | $1.84 | $1.84 | 197,182 |
| 2024-10-01 | $1.67 | $1.89 | $1.62 | $1.85 | $1.85 | 110,073 |
| 2024-09-30 | $1.79 | $1.81 | $1.61 | $1.71 | $1.71 | 118,387 |
| 2024-09-27 | $1.70 | $1.76 | $1.66 | $1.76 | $1.76 | 53,879 |
| 2024-09-26 | $1.69 | $1.71 | $1.64 | $1.70 | $1.70 | 32,931 |
| 2024-09-25 | $1.52 | $1.78 | $1.52 | $1.69 | $1.69 | 114,146 |
| 2024-09-24 | $1.53 | $1.58 | $1.51 | $1.53 | $1.53 | 68,192 |
| 2024-09-23 | $1.56 | $1.59 | $1.50 | $1.53 | $1.53 | 57,372 |
| 2024-09-20 | $1.46 | $1.54 | $1.38 | $1.54 | $1.54 | 106,782 |
| 2024-09-19 | $1.50 | $1.50 | $1.46 | $1.47 | $1.47 | 10,668 |
| 2024-09-18 | $1.48 | $1.54 | $1.47 | $1.47 | $1.47 | 48,393 |
| 2024-09-17 | $1.53 | $1.54 | $1.47 | $1.48 | $1.48 | 11,384 |
| 2024-09-16 | $1.55 | $1.56 | $1.46 | $1.52 | $1.52 | 21,657 |
| 2024-09-13 | $1.53 | $1.54 | $1.50 | $1.52 | $1.52 | 33,843 |
| 2024-09-12 | $1.56 | $1.66 | $1.34 | $1.50 | $1.50 | 222,767 |
| 2024-09-11 | $1.68 | $1.68 | $1.53 | $1.61 | $1.61 | 20,580 |
| 2024-09-10 | $1.60 | $1.62 | $1.56 | $1.60 | $1.60 | 19,874 |
| 2024-09-09 | $1.75 | $1.75 | $1.54 | $1.58 | $1.58 | 117,310 |
| 2024-09-06 | $1.71 | $1.75 | $1.66 | $1.73 | $1.73 | 38,416 |
| 2024-09-05 | $1.90 | $1.90 | $1.65 | $1.69 | $1.69 | 89,205 |
| 2024-09-04 | $2.00 | $2.00 | $1.86 | $1.86 | $1.86 | 21,564 |
| 2024-09-03 | $2.00 | $2.09 | $1.85 | $1.97 | $1.97 | 133,724 |
| 2024-08-30 | $1.91 | $2.04 | $1.78 | $2.00 | $2.00 | 128,511 |
| 2024-08-29 | $1.89 | $1.96 | $1.89 | $1.91 | $1.91 | 23,527 |
| 2024-08-28 | $1.91 | $1.96 | $1.88 | $1.89 | $1.89 | 44,697 |
| 2024-08-27 | $1.84 | $1.93 | $1.81 | $1.90 | $1.90 | 68,006 |
| 2024-08-26 | $1.78 | $1.82 | $1.74 | $1.82 | $1.82 | 13,867 |
| 2024-08-23 | $1.76 | $1.78 | $1.70 | $1.78 | $1.78 | 42,963 |
| 2024-08-22 | $1.68 | $1.75 | $1.68 | $1.72 | $1.72 | 14,478 |
| 2024-08-21 | $1.71 | $1.73 | $1.65 | $1.69 | $1.69 | 47,768 |
| 2024-08-20 | $1.83 | $1.85 | $1.65 | $1.68 | $1.68 | 69,486 |
| 2024-08-19 | $1.79 | $1.83 | $1.72 | $1.83 | $1.83 | 29,327 |
| 2024-08-16 | $1.69 | $1.85 | $1.61 | $1.80 | $1.80 | 57,243 |
| 2024-08-15 | $1.71 | $1.72 | $1.67 | $1.67 | $1.67 | 49,121 |
| 2024-08-14 | $1.80 | $1.80 | $1.63 | $1.72 | $1.72 | 38,633 |
| 2024-08-13 | $1.77 | $1.85 | $1.69 | $1.79 | $1.79 | 183,640 |
| 2024-08-12 | $1.45 | $1.72 | $1.45 | $1.69 | $1.69 | 195,461 |
| 2024-08-09 | $1.38 | $1.50 | $1.30 | $1.45 | $1.45 | 174,011 |
| 2024-08-08 | $1.38 | $1.44 | $1.32 | $1.42 | $1.42 | 51,765 |
| 2024-08-07 | $1.23 | $1.36 | $1.21 | $1.35 | $1.35 | 35,586 |
| 2024-08-06 | $1.15 | $1.27 | $1.14 | $1.26 | $1.26 | 16,132 |
| 2024-08-05 | $1.21 | $1.23 | $1.12 | $1.16 | $1.16 | 45,347 |
| 2024-08-02 | $1.27 | $1.33 | $1.21 | $1.28 | $1.28 | 14,199 |
| 2024-08-01 | $1.37 | $1.37 | $1.30 | $1.33 | $1.33 | 18,085 |
| 2024-07-31 | $1.26 | $1.38 | $1.26 | $1.35 | $1.35 | 43,875 |
| 2024-07-30 | $1.23 | $1.30 | $1.18 | $1.28 | $1.28 | 22,355 |
| 2024-07-29 | $1.30 | $1.30 | $1.22 | $1.28 | $1.28 | 21,614 |
| 2024-07-26 | $1.25 | $1.30 | $1.22 | $1.30 | $1.30 | 45,393 |
| 2024-07-25 | $1.29 | $1.29 | $1.21 | $1.23 | $1.23 | 16,049 |
| 2024-07-24 | $1.28 | $1.30 | $1.20 | $1.25 | $1.25 | 19,044 |
| 2024-07-23 | $1.16 | $1.30 | $1.11 | $1.29 | $1.29 | 133,999 |
| 2024-07-22 | $1.10 | $1.17 | $1.08 | $1.16 | $1.16 | 14,744 |
| 2024-07-19 | $1.17 | $1.17 | $1.10 | $1.12 | $1.12 | 14,014 |
| 2024-07-18 | $1.19 | $1.20 | $1.11 | $1.13 | $1.13 | 27,170 |
| 2024-07-17 | $1.10 | $1.17 | $1.09 | $1.16 | $1.16 | 19,899 |
| 2024-07-16 | $1.15 | $1.17 | $1.12 | $1.13 | $1.13 | 12,614 |
| 2024-07-15 | $1.12 | $1.17 | $1.11 | $1.15 | $1.15 | 33,431 |
| 2024-07-12 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 54,275 |
| 2024-07-11 | $1.14 | $1.15 | $1.11 | $1.12 | $1.12 | 9,855 |
| 2024-07-10 | $1.13 | $1.15 | $1.12 | $1.14 | $1.14 | 19,725 |
| 2024-07-09 | $1.17 | $1.18 | $1.11 | $1.15 | $1.15 | 13,309 |
| 2024-07-08 | $1.15 | $1.19 | $1.11 | $1.17 | $1.17 | 43,849 |
| 2024-07-05 | $1.15 | $1.18 | $1.13 | $1.15 | $1.15 | 55,915 |
| 2024-07-03 | $1.13 | $1.19 | $1.13 | $1.18 | $1.18 | 12,022 |
| 2024-07-02 | $1.18 | $1.20 | $1.13 | $1.15 | $1.15 | 91,390 |
| 2024-07-01 | $1.16 | $1.19 | $1.10 | $1.17 | $1.17 | 61,887 |
| 2024-06-28 | $1.13 | $1.17 | $1.13 | $1.17 | $1.17 | 21,186 |
| 2024-06-27 | $1.17 | $1.19 | $1.10 | $1.15 | $1.15 | 55,326 |
| 2024-06-26 | $1.17 | $1.23 | $1.13 | $1.17 | $1.17 | 67,705 |
| 2024-06-25 | $1.28 | $1.30 | $1.17 | $1.17 | $1.17 | 49,375 |
| 2024-06-24 | $1.25 | $1.32 | $1.25 | $1.26 | $1.26 | 50,992 |
| 2024-06-21 | $1.21 | $1.33 | $1.18 | $1.28 | $1.28 | 63,059 |
| 2024-06-20 | $1.18 | $1.29 | $1.17 | $1.25 | $1.25 | 56,551 |
| 2024-06-18 | $1.32 | $1.32 | $1.15 | $1.16 | $1.16 | 83,244 |
| 2024-06-17 | $1.34 | $1.38 | $1.24 | $1.28 | $1.28 | 63,296 |
| 2024-06-14 | $1.32 | $1.45 | $1.32 | $1.35 | $1.35 | 151,118 |
| 2024-06-13 | $1.26 | $1.36 | $1.26 | $1.34 | $1.34 | 59,651 |
| 2024-06-12 | $1.23 | $1.32 | $1.22 | $1.27 | $1.27 | 38,071 |
| 2024-06-11 | $1.18 | $1.32 | $1.18 | $1.25 | $1.25 | 93,646 |
| 2024-06-10 | $1.32 | $1.37 | $1.22 | $1.26 | $1.26 | 26,740 |
| 2024-06-07 | $1.19 | $1.31 | $1.14 | $1.30 | $1.30 | 57,042 |
| 2024-06-06 | $1.25 | $1.28 | $1.18 | $1.22 | $1.22 | 39,305 |
| 2024-06-05 | $1.17 | $1.25 | $1.17 | $1.25 | $1.25 | 52,014 |
| 2024-06-04 | $1.20 | $1.22 | $1.16 | $1.16 | $1.16 | 13,858 |
| 2024-06-03 | $1.15 | $1.27 | $1.14 | $1.21 | $1.21 | 52,414 |
| 2024-05-31 | $1.34 | $1.34 | $1.13 | $1.19 | $1.19 | 117,298 |
| 2024-05-30 | $1.45 | $1.47 | $1.30 | $1.32 | $1.32 | 75,548 |
| 2024-05-29 | $1.56 | $1.60 | $1.36 | $1.47 | $1.47 | 47,596 |
| 2024-05-28 | $1.38 | $1.57 | $1.35 | $1.47 | $1.47 | 389,906 |
| 2024-05-24 | $1.31 | $1.43 | $1.22 | $1.38 | $1.38 | 297,013 |
| 2024-05-23 | $1.02 | $1.28 | $1.02 | $1.28 | $1.28 | 242,212 |
| 2024-05-22 | $1.08 | $1.08 | $0.98 | $1.05 | $1.05 | 108,555 |
| 2024-05-21 | $0.87 | $1.13 | $0.85 | $1.08 | $1.08 | 604,151 |
| 2024-05-20 | $0.88 | $0.92 | $0.84 | $0.88 | $0.88 | 57,480 |
| 2024-05-17 | $0.90 | $0.93 | $0.88 | $0.88 | $0.88 | 12,788 |
| 2024-05-16 | $0.93 | $0.93 | $0.86 | $0.92 | $0.92 | 18,890 |
| 2024-05-15 | $0.93 | $0.93 | $0.89 | $0.91 | $0.91 | 22,034 |
| 2024-05-14 | $0.88 | $0.93 | $0.88 | $0.91 | $0.91 | 9,282 |
| 2024-05-13 | $0.89 | $0.93 | $0.88 | $0.89 | $0.89 | 6,244 |
| 2024-05-10 | $0.94 | $0.94 | $0.88 | $0.88 | $0.88 | 54,672 |
| 2024-05-09 | $0.89 | $0.95 | $0.83 | $0.87 | $0.87 | 41,898 |
| 2024-05-08 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 124,347 |
| 2024-05-07 | $0.97 | $0.99 | $0.90 | $0.90 | $0.90 | 21,124 |
| 2024-05-06 | $0.90 | $0.98 | $0.90 | $0.92 | $0.92 | 28,983 |
| 2024-05-03 | $0.92 | $0.98 | $0.92 | $0.92 | $0.92 | 26,878 |
| 2024-05-02 | $0.92 | $0.95 | $0.89 | $0.94 | $0.94 | 37,687 |
| 2024-05-01 | $0.91 | $0.95 | $0.88 | $0.94 | $0.94 | 15,183 |
| 2024-04-30 | $0.89 | $0.95 | $0.88 | $0.88 | $0.88 | 12,108 |
| 2024-04-29 | $0.94 | $0.94 | $0.88 | $0.92 | $0.92 | 10,012 |
| 2024-04-26 | $0.92 | $0.95 | $0.89 | $0.93 | $0.93 | 4,924 |
| 2024-04-25 | $0.89 | $0.95 | $0.89 | $0.95 | $0.95 | 14,119 |
| 2024-04-24 | $0.92 | $0.95 | $0.87 | $0.93 | $0.93 | 12,785 |
| 2024-04-23 | $0.91 | $1.01 | $0.89 | $0.95 | $0.95 | 137,870 |
| 2024-04-22 | $0.87 | $0.94 | $0.86 | $0.89 | $0.89 | 18,342 |
| 2024-04-19 | $0.77 | $0.88 | $0.77 | $0.86 | $0.86 | 37,732 |
| 2024-04-18 | $0.73 | $0.80 | $0.73 | $0.77 | $0.77 | 34,997 |
| 2024-04-17 | $0.81 | $0.85 | $0.73 | $0.74 | $0.74 | 122,955 |
| 2024-04-16 | $0.93 | $0.93 | $0.81 | $0.82 | $0.82 | 44,968 |
| 2024-04-15 | $0.88 | $0.93 | $0.86 | $0.91 | $0.91 | 19,230 |
| 2024-04-12 | $0.87 | $0.90 | $0.85 | $0.89 | $0.89 | 70,341 |
| 2024-04-11 | $0.91 | $0.95 | $0.88 | $0.90 | $0.90 | 40,852 |
| 2024-04-10 | $0.89 | $0.91 | $0.86 | $0.89 | $0.89 | 27,319 |
| 2024-04-09 | $0.89 | $0.91 | $0.84 | $0.86 | $0.86 | 94,419 |
| 2024-04-08 | $0.86 | $0.94 | $0.83 | $0.92 | $0.92 | 61,013 |
| 2024-04-05 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 35,306 |
| 2024-04-04 | $0.89 | $0.90 | $0.83 | $0.84 | $0.84 | 116,422 |
| 2024-04-03 | $0.94 | $0.94 | $0.90 | $0.91 | $0.91 | 60,889 |
| 2024-04-02 | $0.89 | $0.96 | $0.89 | $0.94 | $0.94 | 193,708 |
| 2024-04-01 | $0.97 | $0.97 | $0.89 | $0.89 | $0.89 | 224,505 |
| 2024-03-28 | $1.00 | $1.05 | $0.98 | $0.99 | $0.99 | 86,630 |
| 2024-03-27 | $1.00 | $1.09 | $0.96 | $1.01 | $1.01 | 88,867 |
| 2024-03-26 | $0.98 | $1.00 | $0.95 | $0.96 | $0.96 | 99,954 |
| 2024-03-25 | $1.02 | $1.02 | $0.95 | $1.00 | $1.00 | 38,887 |
| 2024-03-22 | $0.99 | $1.02 | $0.95 | $0.99 | $0.99 | 40,606 |
| 2024-03-21 | $0.98 | $1.02 | $0.96 | $0.98 | $0.98 | 66,873 |
| 2024-03-20 | $0.98 | $1.01 | $0.95 | $0.99 | $0.99 | 36,104 |
| 2024-03-19 | $0.99 | $0.99 | $0.95 | $0.97 | $0.97 | 54,129 |
| 2024-03-18 | $0.95 | $1.01 | $0.95 | $0.98 | $0.98 | 63,197 |
| 2024-03-15 | $0.97 | $1.00 | $0.95 | $0.95 | $0.95 | 144,458 |
| 2024-03-14 | $1.06 | $1.08 | $0.96 | $1.00 | $1.00 | 48,583 |
| 2024-03-13 | $1.00 | $1.08 | $1.00 | $1.08 | $1.08 | 38,513 |
| 2024-03-12 | $1.11 | $1.13 | $1.00 | $1.05 | $1.05 | 69,910 |
| 2024-03-11 | $1.19 | $1.19 | $1.11 | $1.14 | $1.14 | 26,369 |
| 2024-03-08 | $1.14 | $1.19 | $1.07 | $1.15 | $1.15 | 48,839 |
| 2024-03-07 | $1.10 | $1.19 | $1.06 | $1.08 | $1.08 | 67,253 |
| 2024-03-06 | $1.15 | $1.19 | $1.06 | $1.10 | $1.10 | 112,343 |
| 2024-03-05 | $1.05 | $1.08 | $1.05 | $1.06 | $1.06 | 70,848 |
| 2024-03-04 | $0.97 | $1.09 | $0.97 | $1.03 | $1.03 | 137,133 |
| 2024-03-01 | $1.03 | $1.08 | $0.95 | $0.97 | $0.97 | 21,767 |
| 2024-02-29 | $0.97 | $1.00 | $0.95 | $0.99 | $0.99 | 53,554 |
| 2024-02-28 | $0.90 | $1.01 | $0.90 | $0.93 | $0.93 | 45,862 |
| 2024-02-27 | $0.99 | $1.01 | $0.86 | $0.91 | $0.91 | 45,580 |
| 2024-02-26 | $0.95 | $1.05 | $0.90 | $0.96 | $0.96 | 62,625 |
| 2024-02-23 | $0.92 | $1.03 | $0.83 | $0.97 | $0.97 | 67,735 |
| 2024-02-22 | $1.14 | $1.15 | $0.93 | $0.95 | $0.95 | 166,438 |
| 2024-02-21 | $1.15 | $1.17 | $1.11 | $1.14 | $1.14 | 21,360 |
| 2024-02-20 | $1.24 | $1.24 | $1.10 | $1.18 | $1.18 | 68,352 |
| 2024-02-16 | $1.23 | $1.23 | $1.10 | $1.18 | $1.18 | 33,665 |
| 2024-02-15 | $1.28 | $1.28 | $1.18 | $1.19 | $1.19 | 30,445 |
| 2024-02-14 | $1.23 | $1.24 | $1.20 | $1.22 | $1.22 | 39,293 |
| 2024-02-13 | $1.18 | $1.22 | $1.18 | $1.20 | $1.20 | 25,821 |
| 2024-02-12 | $1.25 | $1.29 | $1.15 | $1.18 | $1.18 | 59,009 |
| 2024-02-09 | $1.32 | $1.35 | $1.18 | $1.20 | $1.20 | 53,490 |
| 2024-02-08 | $1.16 | $1.33 | $1.15 | $1.29 | $1.29 | 179,166 |
| 2024-02-07 | $1.20 | $1.20 | $1.13 | $1.16 | $1.16 | 22,567 |
| 2024-02-06 | $1.19 | $1.22 | $1.14 | $1.17 | $1.17 | 53,464 |
| 2024-02-05 | $1.09 | $1.25 | $1.08 | $1.21 | $1.21 | 319,045 |
| 2024-02-02 | $1.26 | $1.26 | $1.00 | $1.10 | $1.10 | 124,093 |
| 2024-02-01 | $1.30 | $1.37 | $1.20 | $1.23 | $1.23 | 101,549 |
| 2024-01-31 | $1.40 | $1.40 | $1.32 | $1.33 | $1.33 | 58,054 |
| 2024-01-30 | $1.32 | $1.47 | $1.31 | $1.40 | $1.40 | 144,743 |
| 2024-01-29 | $1.31 | $1.38 | $1.30 | $1.35 | $1.35 | 126,774 |
| 2024-01-26 | $1.29 | $1.32 | $1.25 | $1.28 | $1.28 | 90,718 |
| 2024-01-25 | $1.27 | $1.37 | $1.18 | $1.35 | $1.35 | 260,213 |
| 2024-01-24 | $1.34 | $1.34 | $1.20 | $1.30 | $1.30 | 249,652 |
| 2024-01-23 | $1.26 | $1.34 | $1.15 | $1.34 | $1.34 | 392,693 |
| 2024-01-22 | $1.24 | $1.48 | $1.21 | $1.25 | $1.25 | 633,009 |
| 2024-01-19 | $1.24 | $1.30 | $0.92 | $1.23 | $1.23 | 1,935,889 |
| 2024-01-18 | $2.17 | $2.33 | $1.59 | $1.61 | $1.61 | 446,240 |
| 2024-01-17 | $2.74 | $2.91 | $2.06 | $2.16 | $2.16 | 210,926 |
| 2024-01-16 | $2.76 | $3.05 | $2.70 | $2.83 | $2.83 | 156,864 |
| 2024-01-12 | $3.81 | $3.90 | $3.69 | $3.70 | $3.70 | 6,557 |
| 2024-01-11 | $3.90 | $4.05 | $3.80 | $3.90 | $3.90 | 30,907 |
| 2024-01-10 | $3.94 | $4.05 | $3.76 | $3.86 | $3.86 | 17,384 |
| 2024-01-09 | $3.75 | $3.90 | $3.72 | $3.90 | $3.90 | 12,281 |
| 2024-01-08 | $3.72 | $3.95 | $3.67 | $3.86 | $3.86 | 20,898 |
| 2024-01-05 | $3.80 | $3.83 | $3.66 | $3.79 | $3.79 | 9,181 |
| 2024-01-04 | $4.07 | $4.07 | $3.80 | $3.84 | $3.84 | 23,575 |
| 2024-01-03 | $4.05 | $4.15 | $3.85 | $3.98 | $3.98 | 25,059 |
| 2024-01-02 | $4.01 | $4.24 | $3.79 | $4.23 | $4.23 | 18,642 |
| 2023-12-29 | $4.00 | $4.05 | $3.72 | $3.92 | $3.92 | 105,552 |
| 2023-12-28 | $4.28 | $4.28 | $4.00 | $4.00 | $4.00 | 49,961 |
| 2023-12-27 | $4.13 | $4.26 | $4.05 | $4.18 | $4.18 | 15,017 |
| 2023-12-26 | $4.21 | $4.35 | $4.11 | $4.16 | $4.16 | 53,918 |
| 2023-12-22 | $4.27 | $4.41 | $4.25 | $4.33 | $4.33 | 12,811 |
| 2023-12-21 | $4.45 | $4.45 | $4.20 | $4.26 | $4.26 | 16,270 |
| 2023-12-20 | $4.56 | $4.68 | $4.27 | $4.36 | $4.36 | 30,574 |
| 2023-12-19 | $4.61 | $4.74 | $4.52 | $4.61 | $4.61 | 11,490 |
| 2023-12-18 | $4.80 | $4.82 | $4.44 | $4.52 | $4.52 | 21,519 |
| 2023-12-15 | $4.72 | $4.99 | $4.50 | $4.61 | $4.61 | 136,199 |
| 2023-12-14 | $4.38 | $4.72 | $4.20 | $4.57 | $4.57 | 79,113 |
| 2023-12-13 | $4.39 | $4.68 | $4.39 | $4.46 | $4.46 | 11,336 |
| 2023-12-12 | $4.51 | $4.65 | $4.32 | $4.48 | $4.48 | 26,732 |
| 2023-12-11 | $4.89 | $4.89 | $4.53 | $4.56 | $4.56 | 13,917 |
| 2023-12-08 | $5.23 | $5.23 | $4.87 | $4.89 | $4.89 | 60,627 |
| 2023-12-07 | $4.37 | $5.13 | $4.37 | $5.05 | $5.05 | 132,747 |
| 2023-12-06 | $4.20 | $4.47 | $4.16 | $4.47 | $4.47 | 86,137 |
| 2023-12-05 | $4.15 | $4.29 | $4.15 | $4.17 | $4.17 | 17,624 |
| 2023-12-04 | $4.35 | $4.38 | $4.18 | $4.27 | $4.27 | 69,701 |
| 2023-12-01 | $4.45 | $4.53 | $4.09 | $4.29 | $4.29 | 76,738 |
| 2023-11-30 | $4.24 | $4.53 | $4.24 | $4.32 | $4.32 | 15,581 |
| 2023-11-29 | $3.90 | $4.29 | $3.81 | $4.20 | $4.20 | 42,524 |
| 2023-11-28 | $4.74 | $4.74 | $4.05 | $4.30 | $4.30 | 41,348 |
| 2023-11-27 | $4.75 | $4.88 | $4.58 | $4.58 | $4.58 | 56,362 |
| 2023-11-24 | $5.01 | $5.09 | $4.50 | $4.75 | $4.75 | 14,082 |
| 2023-11-22 | $4.64 | $4.74 | $4.64 | $4.64 | $4.64 | 12,507 |
| 2023-11-21 | $5.12 | $5.12 | $4.54 | $4.61 | $4.61 | 27,253 |
| 2023-11-20 | $5.20 | $5.41 | $4.95 | $5.15 | $5.15 | 23,370 |
| 2023-11-17 | $5.23 | $5.52 | $5.10 | $5.10 | $5.10 | 18,727 |
| 2023-11-16 | $5.40 | $5.78 | $5.20 | $5.29 | $5.29 | 9,946 |
| 2023-11-15 | $5.30 | $5.50 | $5.29 | $5.29 | $5.29 | 34,653 |
| 2023-11-14 | $5.41 | $5.50 | $5.30 | $5.37 | $5.37 | 28,999 |
| 2023-11-13 | $5.57 | $5.73 | $5.20 | $5.24 | $5.24 | 27,350 |
| 2023-11-10 | $5.76 | $6.20 | $5.73 | $5.73 | $5.73 | 11,409 |
| 2023-11-09 | $6.12 | $6.12 | $5.79 | $5.90 | $5.90 | 6,451 |
| 2023-11-08 | $5.75 | $5.95 | $5.70 | $5.76 | $5.76 | 13,232 |
| 2023-11-07 | $5.65 | $5.87 | $5.65 | $5.73 | $5.73 | 5,662 |
| 2023-11-06 | $5.85 | $5.92 | $5.66 | $5.67 | $5.67 | 9,659 |
| 2023-11-03 | $6.01 | $6.14 | $5.86 | $5.86 | $5.86 | 9,953 |
| 2023-11-02 | $6.04 | $6.25 | $5.95 | $5.95 | $5.95 | 6,924 |
| 2023-11-01 | $6.03 | $6.20 | $6.01 | $6.04 | $6.04 | 5,525 |
| 2023-10-31 | $6.04 | $6.12 | $5.95 | $6.12 | $6.12 | 3,812 |
| 2023-10-30 | $5.82 | $6.05 | $5.82 | $5.93 | $5.93 | 9,159 |
| 2023-10-27 | $6.14 | $6.20 | $6.08 | $6.10 | $6.10 | 7,928 |
| 2023-10-26 | $6.00 | $6.20 | $5.87 | $6.08 | $6.08 | 41,812 |
| 2023-10-25 | $6.31 | $6.39 | $6.21 | $6.39 | $6.39 | 15,605 |
| 2023-10-24 | $6.21 | $6.25 | $6.15 | $6.20 | $6.20 | 19,820 |
| 2023-10-23 | $6.21 | $6.21 | $5.93 | $5.98 | $5.98 | 2,811 |
| 2023-10-20 | $5.74 | $6.20 | $5.53 | $6.08 | $6.08 | 25,548 |
| 2023-10-19 | $5.62 | $5.85 | $5.50 | $5.69 | $5.69 | 18,516 |
| 2023-10-18 | $6.05 | $6.19 | $5.75 | $5.75 | $5.75 | 9,331 |
| 2023-10-17 | $5.85 | $6.21 | $5.63 | $5.94 | $5.94 | 12,021 |
| 2023-10-16 | $5.87 | $6.19 | $5.76 | $6.02 | $6.02 | 11,116 |
| 2023-10-13 | $5.83 | $6.09 | $5.75 | $5.88 | $5.88 | 11,671 |
| 2023-10-12 | $5.99 | $6.38 | $5.80 | $5.91 | $5.91 | 14,025 |
| 2023-10-11 | $6.40 | $6.58 | $5.71 | $5.95 | $5.95 | 24,025 |
| 2023-10-10 | $6.55 | $7.00 | $6.31 | $6.31 | $6.31 | 14,653 |
| 2023-10-09 | $6.38 | $6.86 | $6.31 | $6.68 | $6.68 | 23,437 |
| 2023-10-06 | $6.51 | $6.81 | $6.01 | $6.51 | $6.51 | 49,783 |
| 2023-10-05 | $6.41 | $6.87 | $6.30 | $6.70 | $6.70 | 40,831 |
| 2023-10-04 | $6.16 | $6.56 | $5.91 | $6.56 | $6.56 | 16,901 |
| 2023-10-03 | $6.45 | $6.45 | $6.12 | $6.33 | $6.33 | 27,338 |
| 2023-10-02 | $5.63 | $6.48 | $5.50 | $6.48 | $6.48 | 66,942 |
| 2023-09-29 | $5.15 | $5.75 | $5.15 | $5.75 | $5.75 | 44,105 |
| 2023-09-28 | $5.46 | $5.46 | $5.15 | $5.16 | $5.16 | 12,363 |
| 2023-09-27 | $5.11 | $5.35 | $5.11 | $5.22 | $5.22 | 7,171 |
| 2023-09-26 | $5.35 | $5.57 | $5.13 | $5.25 | $5.25 | 23,892 |
| 2023-09-25 | $5.65 | $5.75 | $5.35 | $5.36 | $5.36 | 7,959 |
| 2023-09-22 | $5.47 | $5.75 | $5.29 | $5.61 | $5.61 | 12,839 |
| 2023-09-21 | $5.39 | $5.53 | $5.07 | $5.28 | $5.28 | 18,712 |
| 2023-09-20 | $5.99 | $6.26 | $5.21 | $5.47 | $5.47 | 43,007 |
| 2023-09-19 | $6.11 | $6.15 | $5.98 | $6.11 | $6.11 | 6,226 |
| 2023-09-18 | $6.20 | $6.28 | $5.85 | $6.10 | $6.10 | 25,259 |
| 2023-09-15 | $6.57 | $6.57 | $6.14 | $6.14 | $6.14 | 27,980 |
| 2023-09-14 | $6.35 | $6.64 | $6.35 | $6.53 | $6.53 | 1,268 |
| 2023-09-13 | $6.36 | $6.69 | $6.30 | $6.35 | $6.35 | 19,626 |
| 2023-09-12 | $6.69 | $6.70 | $6.40 | $6.43 | $6.43 | 9,085 |
| 2023-09-11 | $6.91 | $6.91 | $6.56 | $6.79 | $6.79 | 16,243 |
| 2023-09-08 | $6.87 | $6.99 | $6.65 | $6.83 | $6.83 | 10,305 |
| 2023-09-07 | $6.90 | $6.99 | $6.76 | $6.76 | $6.76 | 8,145 |
| 2023-09-06 | $6.98 | $7.06 | $6.83 | $6.96 | $6.96 | 5,360 |
| 2023-09-05 | $7.00 | $7.05 | $6.81 | $6.89 | $6.89 | 7,346 |
| 2023-09-01 | $7.22 | $7.25 | $7.00 | $7.05 | $7.05 | 8,237 |
| 2023-08-31 | $6.93 | $7.18 | $6.93 | $7.01 | $7.01 | 15,169 |
| 2023-08-30 | $7.00 | $7.15 | $6.92 | $7.04 | $7.04 | 9,872 |
| 2023-08-29 | $6.74 | $7.09 | $6.73 | $6.97 | $6.97 | 8,559 |
| 2023-08-28 | $6.77 | $7.01 | $6.76 | $6.98 | $6.98 | 7,431 |
| 2023-08-25 | $6.99 | $6.99 | $6.71 | $6.76 | $6.76 | 9,104 |
| 2023-08-24 | $6.88 | $7.03 | $6.87 | $7.02 | $7.02 | 3,112 |
| 2023-08-23 | $7.09 | $7.10 | $6.95 | $6.96 | $6.96 | 16,656 |
| 2023-08-22 | $6.72 | $6.98 | $6.72 | $6.85 | $6.85 | 15,163 |
| 2023-08-21 | $6.77 | $7.04 | $6.77 | $6.99 | $6.99 | 14,338 |
| 2023-08-18 | $6.51 | $6.90 | $6.50 | $6.86 | $6.86 | 31,831 |
| 2023-08-17 | $7.05 | $7.24 | $6.51 | $6.64 | $6.64 | 26,121 |
| 2023-08-16 | $7.20 | $7.43 | $7.10 | $7.10 | $7.10 | 22,577 |
| 2023-08-15 | $7.15 | $7.44 | $7.09 | $7.09 | $7.09 | 16,770 |
| 2023-08-14 | $6.80 | $7.42 | $6.67 | $7.15 | $7.15 | 23,502 |
| 2023-08-11 | $6.72 | $7.25 | $6.48 | $7.05 | $7.05 | 16,802 |
| 2023-08-10 | $6.63 | $7.11 | $6.63 | $6.85 | $6.85 | 25,916 |
| 2023-08-09 | $6.91 | $7.05 | $6.58 | $6.75 | $6.75 | 34,226 |
| 2023-08-08 | $7.07 | $7.19 | $6.80 | $6.83 | $6.83 | 12,938 |
| 2023-08-07 | $7.20 | $7.54 | $6.95 | $6.99 | $6.99 | 16,362 |
| 2023-08-04 | $7.25 | $7.58 | $6.91 | $7.21 | $7.21 | 66,433 |
| 2023-08-03 | $6.77 | $7.24 | $6.77 | $7.16 | $7.16 | 25,799 |
| 2023-08-02 | $6.82 | $6.89 | $6.52 | $6.89 | $6.89 | 18,126 |
| 2023-08-01 | $6.60 | $6.99 | $6.60 | $6.98 | $6.98 | 18,251 |
| 2023-07-31 | $6.76 | $6.76 | $6.47 | $6.66 | $6.66 | 13,429 |
| 2023-07-28 | $5.92 | $6.80 | $5.79 | $6.80 | $6.80 | 43,767 |
| 2023-07-27 | $6.11 | $6.20 | $5.92 | $5.99 | $5.99 | 15,087 |
| 2023-07-26 | $6.42 | $6.46 | $6.01 | $6.02 | $6.02 | 33,034 |
| 2023-07-25 | $6.74 | $6.74 | $6.26 | $6.47 | $6.47 | 36,349 |
| 2023-07-24 | $7.14 | $7.17 | $6.70 | $6.74 | $6.74 | 12,103 |
| 2023-07-21 | $6.64 | $7.20 | $6.45 | $7.07 | $7.07 | 41,829 |
| 2023-07-20 | $6.56 | $6.70 | $6.28 | $6.67 | $6.67 | 52,046 |
| 2023-07-19 | $6.77 | $6.80 | $6.60 | $6.62 | $6.62 | 14,766 |
| 2023-07-18 | $6.85 | $6.85 | $6.64 | $6.74 | $6.74 | 20,272 |
| 2023-07-17 | $6.91 | $6.98 | $6.76 | $6.90 | $6.90 | 23,279 |
| 2023-07-14 | $7.00 | $7.13 | $6.42 | $6.95 | $6.95 | 67,780 |
| 2023-07-13 | $6.90 | $7.48 | $6.82 | $7.16 | $7.16 | 44,280 |
| 2023-07-12 | $7.51 | $8.72 | $6.86 | $6.95 | $6.95 | 163,368 |
| 2023-07-11 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 151,549 |
| 2023-07-10 | $0.72 | $0.82 | $0.72 | $0.78 | $0.78 | 671,080 |
| 2023-07-07 | $0.80 | $0.84 | $0.80 | $0.83 | $0.83 | 235,055 |
| 2023-07-06 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 71,111 |
| 2023-07-05 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 72,705 |
| 2023-07-03 | $0.79 | $0.82 | $0.77 | $0.82 | $0.82 | 105,640 |
| 2023-06-30 | $0.73 | $0.82 | $0.72 | $0.81 | $0.81 | 318,723 |
| 2023-06-29 | $0.73 | $0.76 | $0.72 | $0.73 | $0.73 | 139,351 |
| 2023-06-28 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 122,516 |
| 2023-06-27 | $0.70 | $0.75 | $0.68 | $0.73 | $0.73 | 68,876 |
| 2023-06-26 | $0.67 | $0.73 | $0.67 | $0.71 | $0.71 | 84,820 |
| 2023-06-23 | $0.72 | $0.73 | $0.67 | $0.68 | $0.68 | 268,540 |
| 2023-06-22 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 189,268 |
| 2023-06-21 | $0.76 | $0.79 | $0.72 | $0.73 | $0.73 | 88,335 |
| 2023-06-20 | $0.76 | $0.80 | $0.76 | $0.76 | $0.76 | 106,434 |
| 2023-06-16 | $0.75 | $0.90 | $0.68 | $0.82 | $0.82 | 738,998 |
| 2023-06-15 | $0.85 | $0.85 | $0.74 | $0.79 | $0.79 | 382,841 |
| 2023-06-14 | $0.83 | $0.90 | $0.77 | $0.77 | $0.77 | 251,414 |
| 2023-06-13 | $0.89 | $0.96 | $0.78 | $0.79 | $0.79 | 500,638 |
| 2023-06-12 | $0.77 | $1.19 | $0.73 | $1.03 | $1.03 | 1,205,288 |
| 2023-06-09 | $0.68 | $0.83 | $0.66 | $0.74 | $0.74 | 583,178 |
| 2023-06-08 | $0.72 | $0.72 | $0.65 | $0.68 | $0.68 | 93,644 |
| 2023-06-07 | $0.74 | $0.74 | $0.69 | $0.70 | $0.70 | 49,226 |
| 2023-06-06 | $0.72 | $0.74 | $0.68 | $0.72 | $0.72 | 127,506 |
| 2023-06-05 | $0.77 | $0.77 | $0.71 | $0.71 | $0.71 | 66,408 |
| 2023-06-02 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 96,111 |
| 2023-06-01 | $0.72 | $0.72 | $0.69 | $0.70 | $0.70 | 146,603 |
| 2023-05-31 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 167,145 |
| 2023-05-30 | $0.74 | $0.75 | $0.66 | $0.68 | $0.68 | 339,685 |
| 2023-05-26 | $0.80 | $0.84 | $0.70 | $0.74 | $0.74 | 556,321 |
| 2023-05-25 | $0.71 | $0.75 | $0.70 | $0.72 | $0.72 | 85,379 |
| 2023-05-24 | $0.73 | $0.78 | $0.69 | $0.71 | $0.71 | 103,375 |
| 2023-05-23 | $0.75 | $0.78 | $0.72 | $0.74 | $0.74 | 39,238 |
| 2023-05-22 | $0.72 | $0.77 | $0.72 | $0.75 | $0.75 | 42,514 |
| 2023-05-19 | $0.74 | $0.76 | $0.73 | $0.74 | $0.74 | 52,055 |
| 2023-05-18 | $0.75 | $0.80 | $0.71 | $0.74 | $0.74 | 292,540 |
| 2023-05-17 | $0.77 | $0.78 | $0.73 | $0.75 | $0.75 | 290,520 |
| 2023-05-16 | $0.82 | $0.84 | $0.75 | $0.77 | $0.77 | 85,133 |
| 2023-05-15 | $0.69 | $0.81 | $0.69 | $0.80 | $0.80 | 226,891 |
| 2023-05-12 | $0.76 | $0.77 | $0.73 | $0.75 | $0.75 | 235,182 |
| 2023-05-11 | $0.77 | $0.79 | $0.75 | $0.75 | $0.75 | 227,371 |
| 2023-05-10 | $0.80 | $0.82 | $0.77 | $0.77 | $0.77 | 247,904 |
| 2023-05-09 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 39,477 |
| 2023-05-08 | $0.76 | $0.82 | $0.76 | $0.79 | $0.79 | 178,260 |
| 2023-05-05 | $0.82 | $0.84 | $0.77 | $0.81 | $0.81 | 205,212 |
| 2023-05-04 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 51,217 |
| 2023-05-03 | $0.86 | $0.88 | $0.80 | $0.82 | $0.82 | 91,970 |
| 2023-05-02 | $0.85 | $0.88 | $0.84 | $0.88 | $0.88 | 83,331 |
| 2023-05-01 | $0.88 | $0.88 | $0.83 | $0.86 | $0.86 | 93,135 |
| 2023-04-28 | $0.88 | $0.88 | $0.79 | $0.88 | $0.88 | 425,294 |
| 2023-04-27 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 360,434 |
| 2023-04-26 | $0.90 | $0.90 | $0.86 | $0.90 | $0.90 | 253,427 |
| 2023-04-25 | $0.81 | $0.92 | $0.80 | $0.90 | $0.90 | 712,123 |
| 2023-04-24 | $0.74 | $0.80 | $0.66 | $0.79 | $0.79 | 885,555 |
| 2023-04-21 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 87,780 |
| 2023-04-20 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 154,134 |
| 2023-04-19 | $0.68 | $0.71 | $0.66 | $0.68 | $0.68 | 173,190 |
| 2023-04-18 | $0.70 | $0.75 | $0.68 | $0.68 | $0.68 | 205,088 |
| 2023-04-17 | $0.69 | $0.76 | $0.65 | $0.75 | $0.75 | 456,529 |
| 2023-04-14 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 33,528 |
| 2023-04-13 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 129,609 |
| 2023-04-12 | $0.65 | $0.70 | $0.65 | $0.66 | $0.66 | 259,320 |
| 2023-04-11 | $0.72 | $0.72 | $0.66 | $0.69 | $0.69 | 190,672 |
| 2023-04-10 | $0.71 | $0.72 | $0.66 | $0.71 | $0.71 | 299,500 |
| 2023-04-06 | $0.62 | $0.72 | $0.61 | $0.72 | $0.72 | 246,621 |
| 2023-04-05 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 98,355 |
| 2023-04-04 | $0.69 | $0.69 | $0.60 | $0.64 | $0.64 | 117,044 |
| 2023-04-03 | $0.68 | $0.70 | $0.60 | $0.67 | $0.67 | 180,024 |
| 2023-03-31 | $0.72 | $0.72 | $0.63 | $0.70 | $0.70 | 378,495 |
| 2023-03-30 | $0.62 | $0.77 | $0.54 | $0.71 | $0.71 | 2,446,133 |
| 2023-03-29 | $0.49 | $0.54 | $0.48 | $0.50 | $0.50 | 153,508 |
| 2023-03-28 | $0.53 | $0.54 | $0.49 | $0.51 | $0.51 | 77,172 |
| 2023-03-27 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 50,291 |
| 2023-03-24 | $0.50 | $0.50 | $0.46 | $0.49 | $0.49 | 145,390 |
| 2023-03-23 | $0.48 | $0.50 | $0.46 | $0.49 | $0.49 | 166,576 |
| 2023-03-22 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 139,334 |
| 2023-03-21 | $0.49 | $0.52 | $0.46 | $0.49 | $0.49 | 153,166 |
| 2023-03-20 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 157,109 |
| 2023-03-17 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 358,580 |
| 2023-03-16 | $0.53 | $0.55 | $0.49 | $0.51 | $0.51 | 537,789 |
| 2023-03-15 | $0.52 | $0.60 | $0.52 | $0.54 | $0.54 | 695,640 |
| 2023-03-14 | $0.53 | $0.57 | $0.50 | $0.54 | $0.54 | 276,581 |
| 2023-03-13 | $0.47 | $0.53 | $0.46 | $0.51 | $0.51 | 254,572 |
| 2023-03-10 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 365,616 |
| 2023-03-09 | $0.50 | $0.51 | $0.45 | $0.50 | $0.50 | 312,183 |
| 2023-03-08 | $0.48 | $0.51 | $0.46 | $0.47 | $0.47 | 333,673 |
| 2023-03-07 | $0.50 | $0.50 | $0.46 | $0.49 | $0.49 | 276,701 |
| 2023-03-06 | $0.50 | $0.53 | $0.48 | $0.50 | $0.50 | 554,616 |
| 2023-03-03 | $0.49 | $0.54 | $0.49 | $0.53 | $0.53 | 350,599 |
| 2023-03-02 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 359,759 |
| 2023-03-01 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 613,182 |
| 2023-02-28 | $0.47 | $0.51 | $0.47 | $0.51 | $0.51 | 517,945 |
| 2023-02-27 | $0.52 | $0.53 | $0.46 | $0.46 | $0.46 | 980,903 |
| 2023-02-24 | $0.54 | $0.59 | $0.51 | $0.51 | $0.51 | 294,214 |
| 2023-02-23 | $0.53 | $0.60 | $0.53 | $0.55 | $0.55 | 79,641 |
| 2023-02-22 | $0.56 | $0.62 | $0.53 | $0.55 | $0.55 | 368,177 |
| 2023-02-21 | $0.57 | $0.67 | $0.55 | $0.58 | $0.58 | 557,159 |
| 2023-02-17 | $0.59 | $0.64 | $0.55 | $0.56 | $0.56 | 316,900 |
| 2023-02-16 | $0.62 | $0.66 | $0.58 | $0.59 | $0.59 | 172,983 |
| 2023-02-15 | $0.60 | $0.64 | $0.59 | $0.60 | $0.60 | 205,309 |
| 2023-02-14 | $0.59 | $0.66 | $0.58 | $0.60 | $0.60 | 191,406 |
| 2023-02-13 | $0.62 | $0.66 | $0.57 | $0.61 | $0.61 | 304,815 |
| 2023-02-10 | $0.64 | $0.69 | $0.60 | $0.62 | $0.62 | 206,718 |
| 2023-02-09 | $0.67 | $0.69 | $0.63 | $0.66 | $0.66 | 203,452 |
| 2023-02-08 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 94,822 |
| 2023-02-07 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 183,971 |
| 2023-02-06 | $0.71 | $0.72 | $0.65 | $0.67 | $0.67 | 202,343 |
| 2023-02-03 | $0.72 | $0.76 | $0.65 | $0.69 | $0.69 | 335,173 |
| 2023-02-02 | $0.68 | $0.75 | $0.66 | $0.72 | $0.72 | 329,158 |
| 2023-02-01 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 218,627 |
| 2023-01-31 | $0.72 | $0.75 | $0.68 | $0.69 | $0.69 | 207,956 |
| 2023-01-30 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 107,675 |
| 2023-01-27 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 97,822 |
| 2023-01-26 | $0.77 | $0.78 | $0.72 | $0.74 | $0.74 | 177,342 |
| 2023-01-25 | $0.76 | $0.78 | $0.73 | $0.75 | $0.75 | 83,272 |
| 2023-01-24 | $0.76 | $0.80 | $0.73 | $0.77 | $0.77 | 227,727 |
| 2023-01-23 | $0.71 | $0.75 | $0.69 | $0.73 | $0.73 | 227,797 |
| 2023-01-20 | $0.72 | $0.75 | $0.69 | $0.70 | $0.70 | 143,889 |
| 2023-01-19 | $0.73 | $0.75 | $0.71 | $0.73 | $0.73 | 147,562 |
| 2023-01-18 | $0.76 | $0.78 | $0.72 | $0.73 | $0.73 | 190,345 |
| 2023-01-17 | $0.76 | $0.79 | $0.70 | $0.74 | $0.74 | 234,166 |
| 2023-01-13 | $0.66 | $0.74 | $0.66 | $0.72 | $0.72 | 413,390 |
| 2023-01-12 | $0.69 | $0.70 | $0.66 | $0.69 | $0.69 | 185,494 |
| 2023-01-11 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 142,397 |
| 2023-01-10 | $0.63 | $0.69 | $0.63 | $0.69 | $0.69 | 63,649 |
| 2023-01-09 | $0.70 | $0.70 | $0.62 | $0.64 | $0.64 | 137,903 |
| 2023-01-06 | $0.63 | $0.70 | $0.61 | $0.68 | $0.68 | 187,480 |
| 2023-01-05 | $0.56 | $0.65 | $0.56 | $0.65 | $0.65 | 186,669 |
| 2023-01-04 | $0.58 | $0.60 | $0.52 | $0.56 | $0.56 | 317,763 |
| 2023-01-03 | $0.68 | $0.75 | $0.55 | $0.59 | $0.59 | 903,550 |
| 2022-12-30 | $0.62 | $0.71 | $0.52 | $0.71 | $0.71 | 837,757 |
| 2022-12-29 | $0.54 | $0.63 | $0.52 | $0.63 | $0.63 | 447,015 |
| 2022-12-28 | $0.50 | $0.54 | $0.46 | $0.51 | $0.51 | 569,614 |
| 2022-12-27 | $0.57 | $0.62 | $0.48 | $0.51 | $0.51 | 631,779 |
| 2022-12-23 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 213,991 |
| 2022-12-22 | $0.64 | $0.64 | $0.57 | $0.57 | $0.57 | 398,775 |
| 2022-12-21 | $0.59 | $0.70 | $0.59 | $0.64 | $0.64 | 325,466 |
| 2022-12-20 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 284,409 |
| 2022-12-19 | $0.66 | $0.70 | $0.59 | $0.59 | $0.59 | 493,533 |
| 2022-12-16 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 366,923 |
| 2022-12-15 | $0.69 | $0.71 | $0.67 | $0.68 | $0.68 | 302,099 |
| 2022-12-14 | $0.72 | $0.72 | $0.69 | $0.70 | $0.70 | 146,108 |
| 2022-12-13 | $0.74 | $0.74 | $0.69 | $0.70 | $0.70 | 282,265 |
| 2022-12-12 | $0.74 | $0.78 | $0.68 | $0.70 | $0.70 | 518,800 |
| 2022-12-09 | $0.73 | $0.79 | $0.73 | $0.75 | $0.75 | 415,174 |
| 2022-12-08 | $0.83 | $0.87 | $0.74 | $0.76 | $0.76 | 318,319 |
| 2022-12-07 | $0.77 | $0.88 | $0.75 | $0.82 | $0.82 | 274,404 |
| 2022-12-06 | $0.73 | $0.79 | $0.73 | $0.76 | $0.76 | 198,875 |
| 2022-12-05 | $0.79 | $0.79 | $0.74 | $0.75 | $0.75 | 295,236 |
| 2022-12-02 | $0.82 | $0.83 | $0.74 | $0.75 | $0.75 | 469,614 |
| 2022-12-01 | $0.85 | $0.87 | $0.80 | $0.83 | $0.83 | 217,203 |
| 2022-11-30 | $0.86 | $0.87 | $0.76 | $0.87 | $0.87 | 336,773 |
| 2022-11-29 | $0.85 | $0.92 | $0.84 | $0.86 | $0.86 | 164,880 |
| 2022-11-28 | $0.95 | $0.98 | $0.84 | $0.88 | $0.88 | 166,064 |
| 2022-11-25 | $0.90 | $0.96 | $0.88 | $0.96 | $0.96 | 53,948 |
| 2022-11-23 | $0.95 | $0.99 | $0.84 | $0.95 | $0.95 | 420,466 |
| 2022-11-22 | $0.98 | $1.00 | $0.92 | $0.95 | $0.95 | 436,656 |
| 2022-11-21 | $0.99 | $1.00 | $0.91 | $0.92 | $0.92 | 589,535 |
| 2022-11-18 | $0.99 | $1.05 | $0.98 | $1.02 | $1.02 | 260,735 |
| 2022-11-17 | $1.11 | $1.15 | $0.97 | $0.98 | $0.98 | 499,794 |
| 2022-11-16 | $1.24 | $1.25 | $1.11 | $1.12 | $1.12 | 162,659 |
| 2022-11-15 | $1.45 | $1.45 | $1.20 | $1.22 | $1.22 | 427,512 |
| 2022-11-14 | $1.41 | $1.56 | $1.41 | $1.50 | $1.50 | 194,509 |
| 2022-11-11 | $1.43 | $1.52 | $1.40 | $1.42 | $1.42 | 241,536 |
| 2022-11-10 | $1.33 | $1.46 | $1.32 | $1.43 | $1.43 | 146,416 |
| 2022-11-09 | $1.25 | $1.33 | $1.25 | $1.31 | $1.31 | 163,723 |
| 2022-11-08 | $1.26 | $1.32 | $1.24 | $1.30 | $1.30 | 82,941 |
| 2022-11-07 | $1.25 | $1.33 | $1.23 | $1.26 | $1.26 | 137,563 |
| 2022-11-04 | $1.25 | $1.27 | $1.20 | $1.25 | $1.25 | 201,751 |
| 2022-11-03 | $1.25 | $1.27 | $1.18 | $1.25 | $1.25 | 96,733 |
| 2022-11-02 | $1.24 | $1.28 | $1.16 | $1.23 | $1.23 | 166,742 |
| 2022-11-01 | $1.29 | $1.29 | $1.20 | $1.23 | $1.23 | 107,080 |
| 2022-10-31 | $1.28 | $1.33 | $1.23 | $1.27 | $1.27 | 107,964 |
| 2022-10-28 | $1.16 | $1.31 | $1.16 | $1.28 | $1.28 | 188,553 |
| 2022-10-27 | $1.22 | $1.32 | $1.13 | $1.18 | $1.18 | 304,336 |
| 2022-10-26 | $1.11 | $1.22 | $1.11 | $1.19 | $1.19 | 294,969 |
| 2022-10-25 | $0.97 | $1.27 | $0.97 | $1.14 | $1.14 | 1,033,213 |
| 2022-10-24 | $1.00 | $1.05 | $0.89 | $0.97 | $0.97 | 2,776,145 |
| 2022-10-21 | $1.55 | $1.63 | $1.54 | $1.59 | $1.59 | 224,148 |
| 2022-10-20 | $1.59 | $1.68 | $1.56 | $1.57 | $1.57 | 91,052 |
| 2022-10-19 | $1.64 | $1.64 | $1.50 | $1.59 | $1.59 | 228,399 |
| 2022-10-18 | $1.61 | $1.68 | $1.58 | $1.64 | $1.64 | 129,321 |
| 2022-10-17 | $1.54 | $1.65 | $1.54 | $1.59 | $1.59 | 138,112 |
| 2022-10-14 | $1.57 | $1.62 | $1.48 | $1.54 | $1.54 | 77,678 |
| 2022-10-13 | $1.48 | $1.57 | $1.47 | $1.55 | $1.55 | 136,711 |
| 2022-10-12 | $1.54 | $1.55 | $1.46 | $1.52 | $1.52 | 194,212 |
| 2022-10-11 | $1.58 | $1.59 | $1.52 | $1.55 | $1.55 | 251,041 |
| 2022-10-10 | $1.56 | $1.67 | $1.51 | $1.60 | $1.60 | 206,160 |
| 2022-10-07 | $1.63 | $1.67 | $1.56 | $1.56 | $1.56 | 211,613 |
| 2022-10-06 | $1.71 | $1.78 | $1.58 | $1.65 | $1.65 | 181,538 |
| 2022-10-05 | $1.57 | $1.73 | $1.57 | $1.71 | $1.71 | 149,939 |
| 2022-10-04 | $1.48 | $1.62 | $1.47 | $1.60 | $1.60 | 313,006 |
| 2022-10-03 | $1.54 | $1.55 | $1.41 | $1.43 | $1.43 | 368,478 |
| 2022-09-30 | $1.52 | $1.65 | $1.52 | $1.52 | $1.52 | 196,697 |
| 2022-09-29 | $1.67 | $1.68 | $1.54 | $1.54 | $1.54 | 228,928 |
| 2022-09-28 | $1.69 | $1.77 | $1.66 | $1.70 | $1.70 | 222,216 |
| 2022-09-27 | $1.64 | $1.68 | $1.61 | $1.68 | $1.68 | 101,486 |
| 2022-09-26 | $1.67 | $1.67 | $1.60 | $1.61 | $1.61 | 151,875 |
| 2022-09-23 | $1.62 | $1.68 | $1.55 | $1.64 | $1.64 | 213,500 |
| 2022-09-22 | $1.65 | $1.70 | $1.59 | $1.66 | $1.66 | 234,251 |
| 2022-09-21 | $1.82 | $1.82 | $1.62 | $1.65 | $1.65 | 328,387 |
| 2022-09-20 | $1.82 | $1.86 | $1.74 | $1.76 | $1.76 | 177,608 |
| 2022-09-19 | $1.83 | $1.88 | $1.74 | $1.84 | $1.84 | 218,982 |
| 2022-09-16 | $1.58 | $1.90 | $1.58 | $1.88 | $1.88 | 784,902 |
| 2022-09-15 | $1.83 | $1.94 | $1.61 | $1.64 | $1.64 | 751,929 |
| 2022-09-14 | $1.85 | $1.91 | $1.80 | $1.85 | $1.85 | 507,308 |
| 2022-09-13 | $1.81 | $1.95 | $1.78 | $1.84 | $1.84 | 758,268 |
| 2022-09-12 | $1.88 | $1.92 | $1.73 | $1.88 | $1.88 | 745,865 |
| 2022-09-09 | $1.66 | $1.90 | $1.65 | $1.88 | $1.88 | 1,311,663 |
| 2022-09-08 | $1.57 | $1.70 | $1.53 | $1.70 | $1.70 | 639,774 |
| 2022-09-07 | $1.57 | $1.72 | $1.57 | $1.58 | $1.58 | 842,882 |
| 2022-09-06 | $1.61 | $1.67 | $1.51 | $1.57 | $1.57 | 653,716 |
| 2022-09-02 | $1.73 | $1.73 | $1.61 | $1.63 | $1.63 | 451,648 |
| 2022-09-01 | $1.61 | $1.70 | $1.57 | $1.68 | $1.68 | 866,923 |
| 2022-08-31 | $1.61 | $1.66 | $1.59 | $1.63 | $1.63 | 907,778 |
| 2022-08-30 | $1.63 | $1.68 | $1.46 | $1.61 | $1.61 | 1,808,152 |
| 2022-08-29 | $1.56 | $1.65 | $1.52 | $1.62 | $1.62 | 1,050,334 |
| 2022-08-26 | $1.70 | $1.77 | $1.48 | $1.57 | $1.57 | 1,481,218 |
| 2022-08-25 | $1.58 | $1.70 | $1.52 | $1.70 | $1.70 | 1,168,693 |
| 2022-08-24 | $1.65 | $1.69 | $1.56 | $1.59 | $1.59 | 1,753,919 |
| 2022-08-23 | $1.47 | $1.64 | $1.45 | $1.61 | $1.61 | 3,619,522 |
| 2022-08-22 | $1.29 | $1.47 | $1.26 | $1.43 | $1.43 | 4,151,338 |
| 2022-08-19 | $1.87 | $1.99 | $1.19 | $1.26 | $1.26 | 15,714,582 |
| 2022-08-18 | $2.68 | $2.96 | $2.41 | $2.49 | $2.49 | 2,378,332 |
| 2022-08-17 | $3.19 | $3.74 | $3.11 | $3.42 | $3.42 | 1,148,242 |
| 2022-08-16 | $2.68 | $3.57 | $2.47 | $3.19 | $3.19 | 1,638,300 |
| 2022-08-15 | $2.40 | $2.73 | $2.31 | $2.68 | $2.68 | 2,526,311 |
| 2022-08-12 | $2.26 | $2.27 | $1.98 | $2.12 | $2.12 | 425,882 |
| 2022-08-11 | $2.10 | $2.27 | $2.07 | $2.15 | $2.15 | 444,323 |
| 2022-08-10 | $1.88 | $2.07 | $1.81 | $2.06 | $2.06 | 483,323 |
| 2022-08-09 | $1.79 | $1.87 | $1.69 | $1.80 | $1.80 | 236,737 |
| 2022-08-08 | $2.25 | $2.26 | $1.68 | $1.79 | $1.79 | 765,874 |
| 2022-08-05 | $1.95 | $2.25 | $1.95 | $2.13 | $2.13 | 561,753 |
| 2022-08-04 | $1.87 | $2.02 | $1.75 | $1.95 | $1.95 | 516,668 |
| 2022-08-03 | $1.66 | $1.86 | $1.66 | $1.80 | $1.80 | 530,526 |
| 2022-08-02 | $1.45 | $1.66 | $1.43 | $1.66 | $1.66 | 615,238 |
| 2022-08-01 | $1.33 | $1.41 | $1.31 | $1.41 | $1.41 | 58,691 |
| 2022-07-29 | $1.35 | $1.38 | $1.28 | $1.34 | $1.34 | 135,362 |
| 2022-07-28 | $1.43 | $1.52 | $1.38 | $1.39 | $1.39 | 276,958 |
| 2022-07-27 | $1.32 | $1.45 | $1.32 | $1.42 | $1.42 | 97,948 |
| 2022-07-26 | $1.22 | $1.35 | $1.18 | $1.33 | $1.33 | 285,181 |
| 2022-07-25 | $1.29 | $1.30 | $1.25 | $1.26 | $1.26 | 152,011 |
| 2022-07-22 | $1.45 | $1.47 | $1.28 | $1.30 | $1.30 | 350,834 |
| 2022-07-21 | $1.37 | $1.51 | $1.37 | $1.47 | $1.47 | 210,650 |
| 2022-07-20 | $1.33 | $1.51 | $1.33 | $1.41 | $1.41 | 461,343 |
| 2022-07-19 | $1.36 | $1.44 | $1.33 | $1.35 | $1.35 | 253,491 |
| 2022-07-18 | $1.40 | $1.51 | $1.35 | $1.35 | $1.35 | 441,621 |
| 2022-07-15 | $1.40 | $1.47 | $1.32 | $1.42 | $1.42 | 270,734 |
| 2022-07-14 | $1.37 | $1.42 | $1.27 | $1.38 | $1.38 | 372,005 |
| 2022-07-13 | $1.15 | $1.47 | $1.12 | $1.34 | $1.34 | 1,002,834 |
| 2022-07-12 | $1.16 | $1.18 | $1.08 | $1.16 | $1.16 | 297,833 |
| 2022-07-11 | $1.20 | $1.20 | $1.10 | $1.15 | $1.15 | 204,433 |
| 2022-07-08 | $1.12 | $1.20 | $1.08 | $1.17 | $1.17 | 275,446 |
| 2022-07-07 | $1.11 | $1.15 | $1.07 | $1.13 | $1.13 | 203,007 |
| 2022-07-06 | $1.04 | $1.20 | $1.04 | $1.11 | $1.11 | 553,457 |
| 2022-07-05 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 195,427 |
| 2022-07-01 | $1.00 | $1.08 | $0.93 | $1.04 | $1.04 | 301,263 |
| 2022-06-30 | $0.91 | $1.05 | $0.90 | $0.99 | $0.99 | 497,715 |
| 2022-06-29 | $1.02 | $1.02 | $0.86 | $0.86 | $0.86 | 482,512 |
| 2022-06-28 | $1.15 | $1.16 | $0.97 | $0.97 | $0.97 | 709,117 |
| 2022-06-27 | $1.40 | $1.44 | $1.13 | $1.13 | $1.13 | 1,249,208 |
| 2022-06-24 | $1.15 | $1.54 | $1.11 | $1.36 | $1.36 | 6,491,534 |
| 2022-06-23 | $1.13 | $1.32 | $1.00 | $1.16 | $1.16 | 2,176,394 |
| 2022-06-22 | $0.88 | $1.12 | $0.88 | $1.12 | $1.12 | 2,006,990 |
| 2022-06-21 | $0.88 | $0.90 | $0.73 | $0.87 | $0.87 | 1,018,065 |
| 2022-06-17 | $0.85 | $0.95 | $0.85 | $0.87 | $0.87 | 1,240,562 |
| 2022-06-16 | $0.87 | $0.91 | $0.84 | $0.90 | $0.90 | 825,037 |
| 2022-06-15 | $0.68 | $0.94 | $0.68 | $0.93 | $0.93 | 1,758,312 |
| 2022-06-14 | $0.66 | $0.72 | $0.63 | $0.70 | $0.70 | 864,051 |
| 2022-06-13 | $0.64 | $0.70 | $0.58 | $0.67 | $0.67 | 1,031,611 |
| 2022-06-10 | $0.62 | $0.65 | $0.59 | $0.64 | $0.64 | 767,072 |
| 2022-06-09 | $0.72 | $0.77 | $0.61 | $0.64 | $0.64 | 1,412,423 |
| 2022-06-08 | $1.14 | $1.15 | $0.74 | $0.74 | $0.74 | 3,863,720 |
| 2022-06-07 | $0.74 | $1.27 | $0.70 | $1.15 | $1.15 | 13,596,290 |
| 2022-06-06 | $0.73 | $0.73 | $0.66 | $0.71 | $0.71 | 633,465 |
| 2022-06-03 | $0.61 | $0.73 | $0.59 | $0.72 | $0.72 | 671,878 |
| 2022-06-02 | $0.56 | $0.65 | $0.56 | $0.60 | $0.60 | 826,395 |
| 2022-06-01 | $0.61 | $0.68 | $0.55 | $0.57 | $0.57 | 1,116,182 |
| 2022-05-31 | $0.62 | $0.75 | $0.59 | $0.61 | $0.61 | 2,832,336 |
| 2022-05-27 | $0.55 | $0.62 | $0.54 | $0.60 | $0.60 | 1,595,135 |
| 2022-05-26 | $0.55 | $0.57 | $0.53 | $0.56 | $0.56 | 699,425 |
| 2022-05-25 | $0.59 | $0.60 | $0.53 | $0.55 | $0.55 | 668,606 |
| 2022-05-24 | $0.58 | $0.60 | $0.53 | $0.58 | $0.58 | 806,954 |
| 2022-05-23 | $0.59 | $0.59 | $0.55 | $0.58 | $0.58 | 683,814 |
| 2022-05-20 | $0.57 | $0.60 | $0.50 | $0.54 | $0.54 | 654,870 |
| 2022-05-19 | $0.58 | $0.59 | $0.53 | $0.56 | $0.56 | 671,626 |
| 2022-05-18 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 1,273,765 |
| 2022-05-17 | $0.62 | $0.72 | $0.58 | $0.60 | $0.60 | 611,038 |
| 2022-05-16 | $0.73 | $0.83 | $0.61 | $0.61 | $0.61 | 593,099 |
| 2022-05-13 | $0.67 | $0.74 | $0.65 | $0.69 | $0.69 | 730,084 |
| 2022-05-12 | $0.70 | $0.78 | $0.66 | $0.68 | $0.68 | 668,895 |
| 2022-05-11 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 532,758 |
| 2022-05-10 | $0.80 | $0.80 | $0.72 | $0.72 | $0.72 | 441,831 |
| 2022-05-09 | $0.80 | $0.80 | $0.72 | $0.76 | $0.76 | 511,435 |
| 2022-05-06 | $0.80 | $0.83 | $0.72 | $0.80 | $0.80 | 403,103 |
| 2022-05-05 | $0.82 | $0.86 | $0.77 | $0.81 | $0.81 | 423,370 |
| 2022-05-04 | $0.86 | $0.87 | $0.76 | $0.81 | $0.81 | 534,241 |
| 2022-05-03 | $0.98 | $0.98 | $0.83 | $0.87 | $0.87 | 680,596 |
| 2022-05-02 | $0.95 | $0.99 | $0.94 | $0.98 | $0.98 | 787,880 |
| 2022-04-29 | $0.98 | $0.99 | $0.93 | $0.96 | $0.96 | 614,948 |
| 2022-04-28 | $1.03 | $1.03 | $0.84 | $0.95 | $0.95 | 909,443 |
| 2022-04-27 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 723,576 |
| 2022-04-26 | $1.07 | $1.07 | $1.00 | $1.04 | $1.04 | 884,703 |
| 2022-04-25 | $0.95 | $1.10 | $0.92 | $1.08 | $1.08 | 575,373 |
| 2022-04-22 | $1.01 | $1.02 | $0.91 | $0.96 | $0.96 | 872,441 |
| 2022-04-21 | $1.04 | $1.07 | $1.00 | $1.02 | $1.02 | 441,493 |
| 2022-04-20 | $1.07 | $1.08 | $1.04 | $1.06 | $1.06 | 582,083 |
| 2022-04-19 | $1.01 | $1.08 | $0.98 | $1.06 | $1.06 | 1,250,384 |
| 2022-04-18 | $1.03 | $1.07 | $0.97 | $0.99 | $0.99 | 837,517 |
| 2022-04-14 | $1.08 | $1.10 | $1.02 | $1.03 | $1.03 | 482,683 |
| 2022-04-13 | $1.08 | $1.11 | $1.03 | $1.08 | $1.08 | 612,619 |
| 2022-04-12 | $1.09 | $1.12 | $1.06 | $1.08 | $1.08 | 568,554 |
| 2022-04-11 | $1.15 | $1.16 | $1.06 | $1.10 | $1.10 | 664,183 |
| 2022-04-08 | $1.20 | $1.21 | $1.09 | $1.12 | $1.12 | 1,062,318 |
| 2022-04-07 | $1.30 | $1.30 | $1.20 | $1.21 | $1.21 | 400,614 |
| 2022-04-06 | $1.33 | $1.34 | $1.20 | $1.33 | $1.33 | 343,015 |
| 2022-04-05 | $1.36 | $1.37 | $1.30 | $1.34 | $1.34 | 346,996 |
| 2022-04-04 | $1.41 | $1.46 | $1.36 | $1.39 | $1.39 | 362,140 |
| 2022-04-01 | $1.43 | $1.53 | $1.40 | $1.41 | $1.41 | 810,377 |
| 2022-03-31 | $1.38 | $1.44 | $1.35 | $1.44 | $1.44 | 402,338 |
| 2022-03-30 | $1.48 | $1.48 | $1.38 | $1.40 | $1.40 | 383,500 |
| 2022-03-29 | $1.50 | $1.59 | $1.46 | $1.48 | $1.48 | 614,277 |
| 2022-03-28 | $1.50 | $1.52 | $1.42 | $1.50 | $1.50 | 596,242 |
| 2022-03-25 | $1.60 | $1.61 | $1.43 | $1.47 | $1.47 | 614,484 |
| 2022-03-24 | $1.64 | $1.66 | $1.57 | $1.58 | $1.58 | 357,926 |
| 2022-03-23 | $1.73 | $1.73 | $1.63 | $1.66 | $1.66 | 463,466 |
| 2022-03-22 | $1.90 | $1.90 | $1.73 | $1.74 | $1.74 | 318,685 |
| 2022-03-21 | $1.96 | $2.00 | $1.86 | $1.86 | $1.86 | 301,061 |
| 2022-03-18 | $1.91 | $2.07 | $1.91 | $1.95 | $1.95 | 445,830 |
| 2022-03-17 | $1.88 | $1.99 | $1.84 | $1.91 | $1.91 | 235,890 |
| 2022-03-16 | $1.70 | $1.91 | $1.68 | $1.90 | $1.90 | 346,756 |
| 2022-03-15 | $1.70 | $1.76 | $1.64 | $1.70 | $1.70 | 257,635 |
| 2022-03-14 | $1.76 | $1.76 | $1.60 | $1.67 | $1.67 | 458,055 |
| 2022-03-11 | $1.93 | $1.93 | $1.78 | $1.79 | $1.79 | 417,671 |
| 2022-03-10 | $2.00 | $2.12 | $1.83 | $1.89 | $1.89 | 717,417 |
| 2022-03-09 | $2.22 | $2.23 | $1.86 | $2.09 | $2.09 | 976,469 |
| 2022-03-08 | $2.43 | $2.47 | $2.27 | $2.27 | $2.27 | 237,185 |
| 2022-03-07 | $2.37 | $2.50 | $2.30 | $2.45 | $2.45 | 175,956 |
| 2022-03-04 | $2.48 | $2.48 | $2.22 | $2.34 | $2.34 | 226,791 |
| 2022-03-03 | $2.68 | $2.69 | $2.44 | $2.47 | $2.47 | 173,727 |
| 2022-03-02 | $2.74 | $2.80 | $2.64 | $2.65 | $2.65 | 97,312 |
| 2022-03-01 | $2.81 | $2.90 | $2.66 | $2.75 | $2.75 | 209,707 |
| 2022-02-28 | $2.56 | $2.87 | $2.54 | $2.84 | $2.84 | 407,008 |
| 2022-02-25 | $2.48 | $2.64 | $2.45 | $2.56 | $2.56 | 155,134 |
| 2022-02-24 | $2.30 | $2.49 | $2.30 | $2.49 | $2.49 | 565,703 |
| 2022-02-23 | $2.44 | $2.51 | $2.31 | $2.32 | $2.32 | 237,310 |
| 2022-02-22 | $2.51 | $2.53 | $2.36 | $2.42 | $2.42 | 237,838 |
| 2022-02-18 | $2.51 | $2.57 | $2.45 | $2.53 | $2.53 | 134,684 |
| 2022-02-17 | $2.66 | $2.75 | $2.51 | $2.53 | $2.53 | 152,323 |
| 2022-02-16 | $2.80 | $2.85 | $2.56 | $2.67 | $2.67 | 292,692 |
| 2022-02-15 | $2.77 | $2.86 | $2.74 | $2.82 | $2.82 | 153,149 |
| 2022-02-14 | $3.10 | $3.10 | $2.70 | $2.72 | $2.72 | 280,254 |
| 2022-02-11 | $3.03 | $3.16 | $2.93 | $3.10 | $3.10 | 341,447 |
| 2022-02-10 | $2.87 | $3.07 | $2.82 | $3.02 | $3.02 | 225,251 |
| 2022-02-09 | $2.77 | $2.90 | $2.73 | $2.89 | $2.89 | 259,990 |
| 2022-02-08 | $2.86 | $2.91 | $2.64 | $2.71 | $2.71 | 317,143 |
| 2022-02-07 | $2.95 | $3.03 | $2.86 | $2.89 | $2.89 | 171,269 |
| 2022-02-04 | $2.86 | $2.94 | $2.72 | $2.90 | $2.90 | 289,929 |
| 2022-02-03 | $3.05 | $3.10 | $2.79 | $2.81 | $2.81 | 346,083 |
| 2022-02-02 | $3.26 | $3.32 | $3.08 | $3.11 | $3.11 | 251,256 |
| 2022-02-01 | $3.35 | $3.36 | $3.13 | $3.20 | $3.20 | 239,580 |
| 2022-01-31 | $2.98 | $3.37 | $2.81 | $3.33 | $3.33 | 500,456 |
| 2022-01-28 | $2.86 | $2.88 | $2.75 | $2.83 | $2.83 | 336,871 |
| 2022-01-27 | $3.17 | $3.30 | $2.83 | $2.86 | $2.86 | 454,837 |
| 2022-01-26 | $3.50 | $3.50 | $3.13 | $3.15 | $3.15 | 258,674 |
| 2022-01-25 | $4.00 | $4.00 | $3.44 | $3.46 | $3.46 | 233,739 |
| 2022-01-24 | $3.73 | $3.99 | $3.49 | $3.95 | $3.95 | 357,552 |
| 2022-01-21 | $3.74 | $3.89 | $3.55 | $3.84 | $3.84 | 351,322 |
| 2022-01-20 | $3.88 | $3.99 | $3.70 | $3.72 | $3.72 | 249,405 |
| 2022-01-19 | $3.83 | $3.92 | $3.72 | $3.87 | $3.87 | 345,304 |
| 2022-01-18 | $4.00 | $4.04 | $3.71 | $3.75 | $3.75 | 460,651 |
| 2022-01-14 | $4.05 | $4.12 | $3.79 | $4.10 | $4.10 | 471,609 |
| 2022-01-13 | $4.26 | $4.29 | $3.95 | $4.03 | $4.03 | 608,266 |
| 2022-01-12 | $4.50 | $4.52 | $4.20 | $4.27 | $4.27 | 307,536 |
| 2022-01-11 | $4.53 | $4.58 | $4.34 | $4.37 | $4.37 | 148,072 |
| 2022-01-10 | $4.54 | $4.54 | $4.23 | $4.48 | $4.48 | 294,491 |
| 2022-01-07 | $4.71 | $4.92 | $4.54 | $4.55 | $4.55 | 169,313 |
| 2022-01-06 | $4.70 | $4.88 | $4.48 | $4.69 | $4.69 | 215,382 |
| 2022-01-05 | $4.88 | $5.09 | $4.73 | $4.74 | $4.74 | 216,290 |
| 2022-01-04 | $5.14 | $5.15 | $4.90 | $4.92 | $4.92 | 224,052 |
| 2022-01-03 | $5.26 | $5.31 | $5.06 | $5.15 | $5.15 | 205,070 |
| 2021-12-31 | $5.30 | $5.59 | $5.16 | $5.22 | $5.22 | 543,847 |
| 2021-12-30 | $4.91 | $5.13 | $4.91 | $5.11 | $5.11 | 286,758 |
| 2021-12-29 | $4.80 | $4.97 | $4.68 | $4.94 | $4.94 | 269,908 |
| 2021-12-28 | $5.06 | $5.16 | $4.77 | $4.81 | $4.81 | 331,552 |
| 2021-12-27 | $5.09 | $5.20 | $4.99 | $5.00 | $5.00 | 219,221 |
| 2021-12-23 | $5.13 | $5.20 | $5.06 | $5.13 | $5.13 | 262,383 |
| 2021-12-22 | $5.25 | $5.36 | $5.05 | $5.19 | $5.19 | 253,059 |
| 2021-12-21 | $4.86 | $5.23 | $4.84 | $5.19 | $5.19 | 381,527 |
| 2021-12-20 | $4.88 | $4.99 | $4.65 | $4.81 | $4.81 | 511,104 |
| 2021-12-17 | $4.58 | $5.06 | $4.42 | $5.00 | $5.00 | 951,241 |
| 2021-12-16 | $4.54 | $4.80 | $4.46 | $4.64 | $4.64 | 399,386 |
| 2021-12-15 | $4.73 | $4.74 | $4.31 | $4.54 | $4.54 | 568,897 |
| 2021-12-14 | $4.04 | $5.00 | $4.04 | $4.80 | $4.80 | 897,701 |
| 2021-12-13 | $4.29 | $4.55 | $4.01 | $4.32 | $4.32 | 683,973 |
| 2021-12-10 | $4.90 | $4.95 | $4.14 | $4.27 | $4.27 | 775,228 |
| 2021-12-09 | $4.92 | $4.96 | $4.81 | $4.87 | $4.87 | 185,729 |
| 2021-12-08 | $5.01 | $5.02 | $4.88 | $4.93 | $4.93 | 191,900 |
| 2021-12-07 | $4.82 | $5.02 | $4.77 | $4.93 | $4.93 | 164,240 |
| 2021-12-06 | $4.97 | $5.01 | $4.74 | $4.77 | $4.77 | 235,524 |
| 2021-12-03 | $5.01 | $5.05 | $4.71 | $4.97 | $4.97 | 711,839 |
| 2021-12-02 | $4.97 | $5.10 | $4.94 | $5.01 | $5.01 | 253,747 |
| 2021-12-01 | $5.21 | $5.21 | $4.86 | $4.94 | $4.94 | 631,080 |
| 2021-11-30 | $4.92 | $5.30 | $4.78 | $5.00 | $5.00 | 1,276,826 |
| 2021-11-29 | $5.10 | $5.15 | $4.89 | $4.96 | $4.96 | 1,593,711 |
| 2021-11-26 | $5.31 | $5.36 | $5.00 | $5.00 | $5.00 | 234,885 |
| 2021-11-24 | $5.11 | $5.65 | $5.11 | $5.49 | $5.49 | 627,025 |
| 2021-11-23 | $5.11 | $5.26 | $5.10 | $5.19 | $5.19 | 326,208 |
| 2021-11-22 | $5.15 | $5.16 | $5.02 | $5.04 | $5.04 | 339,275 |
| 2021-11-19 | $5.26 | $5.29 | $5.09 | $5.18 | $5.18 | 294,854 |
| 2021-11-18 | $5.50 | $5.55 | $5.14 | $5.26 | $5.26 | 603,732 |
| 2021-11-17 | $5.84 | $5.92 | $5.43 | $5.48 | $5.48 | 661,924 |
| 2021-11-16 | $6.52 | $6.68 | $6.06 | $6.12 | $6.12 | 343,723 |
| 2021-11-15 | $6.95 | $7.19 | $6.64 | $6.69 | $6.69 | 485,422 |
| 2021-11-12 | $6.23 | $7.01 | $6.20 | $6.97 | $6.97 | 1,335,931 |
| 2021-11-11 | $6.08 | $6.37 | $6.02 | $6.20 | $6.20 | 773,302 |
| 2021-11-10 | $6.23 | $6.69 | $5.89 | $6.11 | $6.11 | 556,377 |
| 2021-11-09 | $6.14 | $6.28 | $5.94 | $6.19 | $6.19 | 301,867 |
| 2021-11-08 | $6.30 | $6.47 | $6.09 | $6.13 | $6.13 | 260,697 |
| 2021-11-05 | $5.98 | $6.30 | $5.86 | $6.19 | $6.19 | 249,903 |
| 2021-11-04 | $6.34 | $6.42 | $6.02 | $6.08 | $6.08 | 142,441 |
| 2021-11-03 | $6.03 | $6.36 | $6.02 | $6.31 | $6.31 | 250,439 |
| 2021-11-02 | $6.13 | $6.13 | $5.95 | $6.04 | $6.04 | 168,458 |
| 2021-11-01 | $5.91 | $6.12 | $5.91 | $6.09 | $6.09 | 304,548 |
| 2021-10-29 | $5.86 | $5.95 | $5.83 | $5.90 | $5.90 | 255,349 |
| 2021-10-28 | $5.77 | $5.96 | $5.71 | $5.91 | $5.91 | 313,359 |
| 2021-10-27 | $5.89 | $5.92 | $5.67 | $5.77 | $5.77 | 249,369 |
| 2021-10-26 | $6.00 | $6.03 | $5.82 | $5.89 | $5.89 | 254,370 |
| 2021-10-25 | $6.05 | $6.13 | $5.96 | $5.98 | $5.98 | 343,440 |
| 2021-10-22 | $6.77 | $6.77 | $6.00 | $6.05 | $6.05 | 449,194 |
| 2021-10-21 | $6.73 | $6.82 | $6.61 | $6.70 | $6.70 | 114,151 |
| 2021-10-20 | $6.55 | $6.87 | $6.38 | $6.74 | $6.74 | 338,684 |
| 2021-10-19 | $6.36 | $6.56 | $6.30 | $6.49 | $6.49 | 191,635 |
| 2021-10-18 | $6.63 | $6.73 | $6.33 | $6.38 | $6.38 | 198,395 |
| 2021-10-15 | $6.77 | $6.82 | $6.61 | $6.63 | $6.63 | 190,664 |
| 2021-10-14 | $6.57 | $7.00 | $6.57 | $6.68 | $6.68 | 367,763 |
| 2021-10-13 | $6.41 | $6.51 | $6.20 | $6.46 | $6.46 | 425,708 |
| 2021-10-12 | $5.54 | $6.39 | $5.50 | $6.23 | $6.23 | 1,619,739 |
| 2021-10-11 | $5.62 | $5.72 | $5.50 | $5.55 | $5.55 | 169,144 |
| 2021-10-08 | $5.66 | $5.70 | $5.45 | $5.63 | $5.63 | 372,505 |
| 2021-10-07 | $5.52 | $5.98 | $5.50 | $5.66 | $5.66 | 432,982 |
| 2021-10-06 | $5.50 | $5.61 | $5.37 | $5.51 | $5.51 | 326,132 |
| 2021-10-05 | $5.65 | $5.81 | $5.40 | $5.53 | $5.53 | 329,022 |
| 2021-10-04 | $6.00 | $6.05 | $5.51 | $5.55 | $5.55 | 365,678 |
| 2021-10-01 | $6.09 | $6.09 | $5.70 | $5.96 | $5.96 | 460,538 |
| 2021-09-30 | $6.12 | $6.14 | $5.68 | $5.83 | $5.83 | 497,382 |
| 2021-09-29 | $5.75 | $6.18 | $5.61 | $5.95 | $5.95 | 697,087 |
| 2021-09-28 | $5.64 | $5.73 | $5.27 | $5.62 | $5.62 | 582,706 |
| 2021-09-27 | $5.43 | $5.43 | $5.15 | $5.31 | $5.31 | 391,594 |
| 2021-09-24 | $5.51 | $5.55 | $5.36 | $5.44 | $5.44 | 442,761 |
| 2021-09-23 | $5.83 | $5.85 | $5.33 | $5.54 | $5.54 | 329,738 |
| 2021-09-22 | $5.95 | $6.01 | $5.65 | $5.81 | $5.81 | 176,952 |
| 2021-09-21 | $5.98 | $6.07 | $5.86 | $5.88 | $5.88 | 224,039 |
| 2021-09-20 | $5.93 | $6.06 | $5.86 | $5.97 | $5.97 | 129,229 |
| 2021-09-17 | $5.94 | $6.14 | $5.94 | $6.05 | $6.05 | 557,168 |
| 2021-09-16 | $5.96 | $6.03 | $5.81 | $5.98 | $5.98 | 111,852 |
| 2021-09-15 | $5.92 | $6.11 | $5.87 | $5.98 | $5.98 | 95,489 |
| 2021-09-14 | $6.00 | $6.06 | $5.91 | $5.96 | $5.96 | 169,738 |
| 2021-09-13 | $6.08 | $6.13 | $5.93 | $5.97 | $5.97 | 102,131 |
| 2021-09-10 | $6.06 | $6.19 | $5.97 | $6.04 | $6.04 | 73,081 |
| 2021-09-09 | $5.91 | $6.09 | $5.91 | $5.97 | $5.97 | 120,166 |
| 2021-09-08 | $6.15 | $6.15 | $5.94 | $5.98 | $5.98 | 155,200 |
| 2021-09-07 | $6.04 | $6.23 | $6.01 | $6.12 | $6.12 | 72,634 |
| 2021-09-03 | $6.10 | $6.12 | $5.97 | $6.07 | $6.07 | 134,066 |
| 2021-09-02 | $6.30 | $6.30 | $6.02 | $6.12 | $6.12 | 183,007 |
| 2021-09-01 | $6.33 | $6.36 | $6.07 | $6.24 | $6.24 | 134,118 |
| 2021-08-31 | $6.19 | $6.31 | $6.07 | $6.25 | $6.25 | 104,672 |
| 2021-08-30 | $6.29 | $6.53 | $6.10 | $6.21 | $6.21 | 129,101 |
| 2021-08-27 | $6.05 | $6.30 | $6.04 | $6.24 | $6.24 | 132,252 |
| 2021-08-26 | $6.30 | $6.33 | $5.98 | $6.06 | $6.06 | 126,304 |
| 2021-08-25 | $6.42 | $6.53 | $6.27 | $6.28 | $6.28 | 114,333 |
| 2021-08-24 | $6.46 | $6.60 | $6.30 | $6.51 | $6.51 | 208,335 |
| 2021-08-23 | $6.46 | $6.62 | $6.24 | $6.52 | $6.52 | 348,508 |
| 2021-08-20 | $5.40 | $6.60 | $5.35 | $6.51 | $6.51 | 674,258 |
| 2021-08-19 | $6.01 | $6.05 | $5.42 | $5.46 | $5.46 | 233,646 |
| 2021-08-18 | $6.15 | $6.15 | $5.93 | $6.04 | $6.04 | 140,997 |
| 2021-08-17 | $6.02 | $6.21 | $6.00 | $6.21 | $6.21 | 131,292 |
| 2021-08-16 | $6.40 | $6.40 | $5.76 | $6.16 | $6.16 | 168,396 |
| 2021-08-13 | $6.48 | $6.72 | $5.87 | $5.97 | $5.97 | 227,413 |
| 2021-08-12 | $6.63 | $6.68 | $6.48 | $6.51 | $6.51 | 68,299 |
| 2021-08-11 | $6.61 | $6.71 | $6.53 | $6.69 | $6.69 | 64,109 |
| 2021-08-10 | $6.84 | $6.94 | $6.52 | $6.62 | $6.62 | 116,951 |
| 2021-08-09 | $7.10 | $7.19 | $6.71 | $6.82 | $6.82 | 87,677 |
| 2021-08-06 | $7.47 | $7.47 | $6.92 | $7.05 | $7.05 | 83,999 |
| 2021-08-05 | $6.96 | $7.43 | $6.81 | $7.33 | $7.33 | 112,319 |
| 2021-08-04 | $7.52 | $7.56 | $6.90 | $6.93 | $6.93 | 106,397 |
| 2021-08-03 | $7.28 | $8.05 | $7.16 | $7.59 | $7.59 | 230,953 |
| 2021-08-02 | $7.50 | $7.61 | $7.20 | $7.24 | $7.24 | 99,409 |
| 2021-07-30 | $7.32 | $7.47 | $7.20 | $7.46 | $7.46 | 122,559 |
| 2021-07-29 | $7.15 | $7.25 | $7.00 | $7.24 | $7.24 | 61,802 |
| 2021-07-28 | $6.84 | $7.11 | $6.72 | $7.06 | $7.06 | 59,955 |
| 2021-07-27 | $7.26 | $7.41 | $6.79 | $6.85 | $6.85 | 93,078 |
| 2021-07-26 | $7.06 | $7.41 | $7.04 | $7.29 | $7.29 | 98,953 |
| 2021-07-23 | $7.19 | $7.19 | $6.94 | $7.07 | $7.07 | 73,131 |
| 2021-07-22 | $7.24 | $7.32 | $7.10 | $7.20 | $7.20 | 80,317 |
| 2021-07-21 | $6.88 | $7.24 | $6.84 | $7.22 | $7.22 | 153,319 |
| 2021-07-20 | $6.58 | $6.99 | $6.57 | $6.86 | $6.86 | 195,864 |
| 2021-07-19 | $6.64 | $6.75 | $6.48 | $6.61 | $6.61 | 254,943 |
| 2021-07-16 | $6.62 | $6.89 | $6.44 | $6.53 | $6.53 | 161,175 |
| 2021-07-15 | $6.79 | $6.79 | $6.50 | $6.55 | $6.55 | 153,211 |
| 2021-07-14 | $6.99 | $7.06 | $6.65 | $6.71 | $6.71 | 116,636 |
| 2021-07-13 | $7.16 | $7.16 | $6.85 | $6.90 | $6.90 | 106,165 |
| 2021-07-12 | $7.35 | $7.36 | $7.05 | $7.09 | $7.09 | 98,902 |
| 2021-07-09 | $7.33 | $7.55 | $7.23 | $7.42 | $7.42 | 108,014 |
| 2021-07-08 | $7.24 | $7.27 | $7.01 | $7.19 | $7.19 | 119,995 |
| 2021-07-07 | $7.53 | $7.68 | $7.33 | $7.34 | $7.34 | 116,510 |
| 2021-07-06 | $7.89 | $7.89 | $7.40 | $7.51 | $7.51 | 177,559 |
| 2021-07-02 | $8.27 | $8.27 | $7.91 | $7.95 | $7.95 | 88,936 |
| 2021-07-01 | $8.10 | $8.28 | $7.85 | $8.25 | $8.25 | 168,087 |
| 2021-06-30 | $8.32 | $8.68 | $8.00 | $8.06 | $8.06 | 176,513 |
| 2021-06-29 | $8.62 | $8.62 | $8.20 | $8.39 | $8.39 | 99,054 |
| 2021-06-28 | $9.14 | $9.28 | $8.54 | $8.57 | $8.57 | 175,754 |
| 2021-06-25 | $8.41 | $9.25 | $8.41 | $9.23 | $9.23 | 496,777 |
| 2021-06-24 | $8.42 | $8.52 | $8.28 | $8.46 | $8.46 | 84,948 |
| 2021-06-23 | $7.94 | $8.36 | $7.86 | $8.36 | $8.36 | 144,082 |
| 2021-06-22 | $7.92 | $8.08 | $7.82 | $8.08 | $8.08 | 129,140 |
| 2021-06-21 | $8.50 | $8.50 | $7.98 | $8.00 | $8.00 | 281,278 |
| 2021-06-18 | $8.55 | $8.79 | $8.04 | $8.11 | $8.11 | 406,912 |
| 2021-06-17 | $8.51 | $8.82 | $8.45 | $8.60 | $8.60 | 121,450 |
| 2021-06-16 | $8.72 | $9.01 | $8.28 | $8.54 | $8.54 | 313,402 |
| 2021-06-15 | $9.15 | $9.30 | $8.77 | $8.99 | $8.99 | 177,309 |
| 2021-06-14 | $8.85 | $9.36 | $8.83 | $9.08 | $9.08 | 263,108 |
| 2021-06-11 | $8.68 | $8.86 | $8.59 | $8.75 | $8.75 | 169,347 |
| 2021-06-10 | $8.50 | $8.64 | $8.48 | $8.57 | $8.57 | 136,807 |
| 2021-06-09 | $8.25 | $8.67 | $8.20 | $8.51 | $8.51 | 278,050 |
| 2021-06-08 | $8.20 | $8.33 | $8.00 | $8.25 | $8.25 | 170,437 |
| 2021-06-07 | $7.87 | $8.30 | $7.80 | $8.23 | $8.23 | 130,887 |
| 2021-06-04 | $7.87 | $7.97 | $7.72 | $7.83 | $7.83 | 160,998 |
| 2021-06-03 | $8.07 | $8.25 | $7.77 | $7.88 | $7.88 | 256,036 |
| 2021-06-02 | $7.54 | $8.16 | $7.54 | $8.07 | $8.07 | 354,748 |
| 2021-06-01 | $7.57 | $7.82 | $7.45 | $7.81 | $7.81 | 177,904 |
| 2021-05-28 | $7.20 | $7.60 | $7.20 | $7.59 | $7.59 | 218,785 |
| 2021-05-27 | $6.98 | $7.24 | $6.90 | $7.20 | $7.20 | 133,678 |
| 2021-05-26 | $6.92 | $7.05 | $6.86 | $6.94 | $6.94 | 104,914 |
| 2021-05-25 | $6.88 | $7.03 | $6.71 | $6.89 | $6.89 | 229,686 |
| 2021-05-24 | $7.21 | $7.23 | $6.85 | $6.87 | $6.87 | 116,216 |
| 2021-05-21 | $7.31 | $7.31 | $7.08 | $7.17 | $7.17 | 159,848 |
| 2021-05-20 | $7.13 | $7.30 | $6.98 | $7.23 | $7.23 | 111,324 |
| 2021-05-19 | $7.04 | $7.15 | $6.90 | $7.09 | $7.09 | 127,599 |
| 2021-05-18 | $7.00 | $7.24 | $6.96 | $7.10 | $7.10 | 119,531 |
| 2021-05-17 | $7.00 | $7.19 | $6.78 | $6.95 | $6.95 | 133,087 |
| 2021-05-14 | $6.75 | $7.20 | $6.73 | $7.00 | $7.00 | 502,314 |
| 2021-05-13 | $6.76 | $7.26 | $6.60 | $6.81 | $6.81 | 379,518 |
| 2021-05-12 | $7.10 | $7.29 | $6.95 | $7.00 | $7.00 | 177,424 |
| 2021-05-11 | $7.00 | $7.43 | $7.00 | $7.19 | $7.19 | 171,602 |
| 2021-05-10 | $7.26 | $7.35 | $6.80 | $7.19 | $7.19 | 247,697 |
| 2021-05-07 | $7.35 | $7.68 | $7.15 | $7.39 | $7.39 | 273,162 |
| 2021-05-06 | $7.25 | $7.38 | $7.03 | $7.30 | $7.30 | 219,803 |
| 2021-05-05 | $7.19 | $7.44 | $7.10 | $7.27 | $7.27 | 133,269 |
| 2021-05-04 | $7.23 | $7.23 | $6.93 | $7.19 | $7.19 | 123,534 |
| 2021-05-03 | $7.32 | $7.39 | $7.14 | $7.29 | $7.29 | 142,289 |
| 2021-04-30 | $7.40 | $7.73 | $7.13 | $7.31 | $7.31 | 270,768 |
| 2021-04-29 | $7.94 | $7.94 | $7.34 | $7.41 | $7.41 | 310,777 |
| 2021-04-28 | $8.09 | $8.14 | $7.77 | $7.82 | $7.82 | 183,201 |
| 2021-04-27 | $8.45 | $8.45 | $7.94 | $8.08 | $8.08 | 132,322 |
| 2021-04-26 | $7.90 | $8.38 | $7.88 | $8.35 | $8.35 | 183,925 |
| 2021-04-23 | $8.07 | $8.17 | $7.83 | $7.86 | $7.86 | 137,684 |
| 2021-04-22 | $7.95 | $8.09 | $7.75 | $8.05 | $8.05 | 120,776 |
| 2021-04-21 | $7.79 | $8.11 | $7.71 | $7.86 | $7.86 | 129,251 |
| 2021-04-20 | $8.05 | $8.19 | $7.68 | $7.84 | $7.84 | 171,248 |
| 2021-04-19 | $8.01 | $8.11 | $7.70 | $8.11 | $8.11 | 152,143 |
| 2021-04-16 | $8.19 | $8.19 | $7.85 | $8.06 | $8.06 | 194,953 |
| 2021-04-15 | $8.06 | $8.25 | $8.01 | $8.09 | $8.09 | 176,523 |
| 2021-04-14 | $8.49 | $8.61 | $8.00 | $8.08 | $8.08 | 261,490 |
| 2021-04-13 | $8.04 | $8.42 | $8.04 | $8.38 | $8.38 | 186,711 |
| 2021-04-12 | $8.84 | $8.94 | $8.28 | $8.32 | $8.32 | 133,657 |
| 2021-04-09 | $9.08 | $9.13 | $8.75 | $8.87 | $8.87 | 116,330 |
| 2021-04-08 | $9.13 | $9.42 | $8.67 | $9.06 | $9.06 | 161,939 |
| 2021-04-07 | $9.20 | $9.21 | $8.72 | $8.99 | $8.99 | 216,722 |
| 2021-04-06 | $9.08 | $9.34 | $8.94 | $9.23 | $9.23 | 211,022 |
| 2021-04-05 | $9.10 | $9.20 | $8.76 | $9.15 | $9.15 | 216,530 |
| 2021-04-01 | $8.45 | $8.90 | $8.41 | $8.90 | $8.90 | 182,371 |
| 2021-03-31 | $8.43 | $8.50 | $8.14 | $8.32 | $8.32 | 212,521 |
| 2021-03-30 | $8.07 | $8.40 | $7.80 | $8.13 | $8.13 | 147,928 |
| 2021-03-29 | $8.42 | $8.51 | $7.97 | $7.99 | $7.99 | 147,619 |
| 2021-03-26 | $8.65 | $8.85 | $8.30 | $8.47 | $8.47 | 187,967 |
| 2021-03-25 | $8.29 | $8.77 | $8.22 | $8.64 | $8.64 | 174,199 |
| 2021-03-24 | $8.83 | $9.04 | $8.35 | $8.40 | $8.40 | 225,700 |
| 2021-03-23 | $9.21 | $9.25 | $8.75 | $8.83 | $8.83 | 175,822 |
| 2021-03-22 | $9.29 | $9.69 | $9.15 | $9.19 | $9.19 | 201,476 |
| 2021-03-19 | $9.44 | $9.57 | $9.10 | $9.29 | $9.29 | 377,188 |
| 2021-03-18 | $9.07 | $9.59 | $9.07 | $9.20 | $9.20 | 196,480 |
| 2021-03-17 | $8.98 | $9.39 | $8.69 | $9.20 | $9.20 | 219,156 |
| 2021-03-16 | $9.56 | $9.62 | $8.85 | $8.90 | $8.90 | 270,208 |
| 2021-03-15 | $8.70 | $9.79 | $8.65 | $9.48 | $9.48 | 445,490 |
| 2021-03-12 | $9.06 | $9.18 | $8.81 | $8.99 | $8.99 | 268,191 |
| 2021-03-11 | $9.11 | $9.23 | $8.95 | $9.03 | $9.03 | 353,103 |
| 2021-03-10 | $9.52 | $10.09 | $9.06 | $9.10 | $9.10 | 377,096 |
| 2021-03-09 | $8.95 | $9.85 | $8.95 | $9.31 | $9.31 | 369,236 |
| 2021-03-08 | $9.46 | $9.76 | $8.75 | $8.78 | $8.78 | 338,923 |
| 2021-03-05 | $9.47 | $9.47 | $8.64 | $9.39 | $9.39 | 324,442 |
| 2021-03-04 | $9.28 | $9.65 | $8.97 | $9.47 | $9.47 | 382,726 |
| 2021-03-03 | $9.87 | $9.92 | $9.43 | $9.50 | $9.50 | 161,087 |
| 2021-03-02 | $10.16 | $10.48 | $9.76 | $9.82 | $9.82 | 163,015 |
| 2021-03-01 | $10.12 | $10.56 | $9.99 | $10.16 | $10.16 | 199,039 |
| 2021-02-26 | $10.23 | $10.59 | $9.82 | $10.01 | $10.01 | 245,200 |
| 2021-02-25 | $11.75 | $11.99 | $10.21 | $10.29 | $10.29 | 270,614 |
| 2021-02-24 | $11.36 | $12.15 | $10.92 | $11.50 | $11.50 | 545,129 |
| 2021-02-23 | $11.16 | $11.26 | $10.43 | $11.15 | $11.15 | 591,207 |
| 2021-02-22 | $12.10 | $12.28 | $11.31 | $11.56 | $11.56 | 547,033 |
| 2021-02-19 | $12.51 | $12.89 | $12.08 | $12.35 | $12.35 | 324,312 |
| 2021-02-18 | $12.69 | $12.85 | $12.08 | $12.52 | $12.52 | 187,317 |
| 2021-02-17 | $13.57 | $13.57 | $12.63 | $12.89 | $12.89 | 240,232 |
| 2021-02-16 | $13.33 | $13.88 | $12.94 | $13.27 | $13.27 | 204,743 |
| 2021-02-12 | $14.50 | $14.50 | $13.34 | $13.61 | $13.61 | 311,801 |
| 2021-02-11 | $12.40 | $14.57 | $12.36 | $14.51 | $14.51 | 784,516 |
| 2021-02-10 | $12.80 | $13.05 | $12.18 | $12.61 | $12.61 | 434,778 |
| 2021-02-09 | $13.18 | $13.33 | $12.61 | $13.02 | $13.02 | 341,125 |
| 2021-02-08 | $12.53 | $13.33 | $12.38 | $13.25 | $13.25 | 539,116 |
| 2021-02-05 | $11.45 | $13.04 | $11.32 | $13.04 | $13.04 | 822,465 |
| 2021-02-04 | $10.85 | $11.63 | $10.57 | $11.51 | $11.51 | 827,280 |
| 2021-02-03 | $10.41 | $10.89 | $9.92 | $10.89 | $10.89 | 746,834 |
| 2021-02-02 | $10.90 | $10.92 | $9.18 | $10.22 | $10.22 | 1,121,349 |
| 2021-02-01 | $10.78 | $12.94 | $10.44 | $10.65 | $10.65 | 2,113,403 |
| 2021-01-29 | $11.84 | $11.85 | $9.65 | $10.26 | $10.26 | 1,522,519 |
| 2021-01-28 | $14.02 | $15.00 | $10.20 | $10.33 | $10.33 | 3,492,773 |
| 2021-01-27 | $14.98 | $15.60 | $13.80 | $15.00 | $15.00 | 4,522,091 |
| 2021-01-26 | $12.91 | $13.16 | $11.59 | $12.00 | $12.00 | 2,316,429 |
| 2021-01-25 | $9.50 | $13.00 | $9.39 | $12.96 | $12.96 | 3,176,062 |
| 2021-01-22 | $8.54 | $8.94 | $8.37 | $8.78 | $8.78 | 753,942 |
| 2021-01-21 | $8.73 | $8.73 | $8.41 | $8.51 | $8.51 | 176,850 |
| 2021-01-20 | $8.90 | $9.09 | $8.35 | $8.62 | $8.62 | 298,337 |
| 2021-01-19 | $9.25 | $9.40 | $8.61 | $8.89 | $8.89 | 653,705 |
| 2021-01-15 | $8.75 | $9.49 | $8.75 | $9.23 | $9.23 | 314,000 |
| 2021-01-14 | $8.76 | $9.04 | $8.71 | $8.78 | $8.78 | 281,672 |
| 2021-01-13 | $8.47 | $8.75 | $8.25 | $8.63 | $8.63 | 405,228 |
| 2021-01-12 | $8.74 | $8.82 | $8.38 | $8.61 | $8.61 | 248,452 |
| 2021-01-11 | $8.56 | $8.87 | $8.50 | $8.74 | $8.74 | 135,634 |
| 2021-01-08 | $8.92 | $9.15 | $8.58 | $8.69 | $8.69 | 200,744 |
| 2021-01-07 | $8.77 | $9.08 | $8.71 | $8.92 | $8.92 | 196,312 |
| 2021-01-06 | $8.76 | $8.96 | $8.56 | $8.69 | $8.69 | 308,700 |
| 2021-01-05 | $8.03 | $8.90 | $8.01 | $8.76 | $8.76 | 486,392 |
| 2021-01-04 | $7.55 | $8.09 | $7.42 | $8.02 | $8.02 | 303,123 |
| 2020-12-31 | $7.45 | $7.66 | $7.22 | $7.58 | $7.58 | 419,961 |
| 2020-12-30 | $7.32 | $7.55 | $7.19 | $7.45 | $7.45 | 284,811 |
| 2020-12-29 | $7.44 | $7.59 | $7.07 | $7.32 | $7.32 | 319,589 |
| 2020-12-28 | $7.88 | $7.88 | $7.40 | $7.50 | $7.50 | 241,976 |
| 2020-12-24 | $7.89 | $7.89 | $7.59 | $7.74 | $7.74 | 133,099 |
| 2020-12-23 | $7.62 | $7.74 | $7.50 | $7.67 | $7.67 | 217,101 |
| 2020-12-22 | $7.56 | $7.69 | $7.45 | $7.66 | $7.66 | 221,605 |
| 2020-12-21 | $7.39 | $7.60 | $7.17 | $7.60 | $7.60 | 259,104 |
| 2020-12-18 | $7.30 | $7.62 | $7.20 | $7.40 | $7.40 | 417,345 |
| 2020-12-17 | $7.37 | $7.55 | $7.20 | $7.24 | $7.24 | 377,149 |
| 2020-12-16 | $7.19 | $7.60 | $7.09 | $7.52 | $7.52 | 328,370 |
| 2020-12-15 | $7.37 | $7.37 | $7.00 | $7.17 | $7.17 | 291,550 |
| 2020-12-14 | $7.29 | $7.41 | $7.21 | $7.26 | $7.26 | 256,033 |
| 2020-12-11 | $7.35 | $7.55 | $7.00 | $7.32 | $7.32 | 255,892 |
| 2020-12-10 | $7.00 | $7.24 | $6.82 | $7.22 | $7.22 | 320,650 |
| 2020-12-09 | $7.46 | $7.76 | $6.97 | $7.04 | $7.04 | 509,833 |
| 2020-12-08 | $7.21 | $7.45 | $7.07 | $7.41 | $7.41 | 481,542 |
| 2020-12-07 | $7.71 | $7.71 | $7.20 | $7.23 | $7.23 | 600,091 |
| 2020-12-04 | $7.60 | $7.68 | $7.36 | $7.53 | $7.53 | 507,316 |
| 2020-12-03 | $7.68 | $7.85 | $7.47 | $7.55 | $7.55 | 219,918 |
| 2020-12-02 | $7.68 | $7.90 | $7.64 | $7.74 | $7.74 | 265,668 |
| 2020-12-01 | $7.83 | $7.91 | $7.39 | $7.75 | $7.75 | 323,823 |
| 2020-11-30 | $8.04 | $8.24 | $7.67 | $7.83 | $7.83 | 475,027 |
| 2020-11-27 | $8.32 | $8.32 | $8.02 | $8.12 | $8.12 | 238,523 |
| 2020-11-25 | $8.08 | $8.33 | $8.01 | $8.15 | $8.15 | 235,460 |
| 2020-11-24 | $8.49 | $8.49 | $8.13 | $8.23 | $8.23 | 268,273 |
| 2020-11-23 | $8.40 | $8.48 | $8.03 | $8.09 | $8.09 | 347,882 |
| 2020-11-20 | $8.36 | $8.50 | $8.06 | $8.34 | $8.34 | 211,933 |
| 2020-11-19 | $8.45 | $8.65 | $8.29 | $8.42 | $8.42 | 183,879 |
| 2020-11-18 | $8.93 | $8.95 | $8.37 | $8.42 | $8.42 | 198,962 |
| 2020-11-17 | $8.70 | $8.95 | $8.56 | $8.84 | $8.84 | 209,630 |
| 2020-11-16 | $8.75 | $8.86 | $8.44 | $8.71 | $8.71 | 207,392 |
| 2020-11-13 | $8.67 | $8.72 | $8.13 | $8.59 | $8.59 | 300,297 |
| 2020-11-12 | $8.33 | $8.63 | $8.01 | $8.37 | $8.37 | 368,435 |
| 2020-11-11 | $8.72 | $8.72 | $8.10 | $8.31 | $8.31 | 577,175 |
| 2020-11-10 | $8.86 | $9.12 | $8.46 | $8.76 | $8.76 | 268,506 |
| 2020-11-09 | $9.97 | $10.22 | $8.85 | $8.86 | $8.86 | 339,102 |
| 2020-11-06 | $9.99 | $9.99 | $9.34 | $9.45 | $9.45 | 206,598 |
| 2020-11-05 | $9.79 | $9.89 | $9.48 | $9.86 | $9.86 | 171,496 |
| 2020-11-04 | $9.63 | $10.39 | $9.63 | $9.82 | $9.82 | 176,913 |
| 2020-11-03 | $9.63 | $9.77 | $9.45 | $9.71 | $9.71 | 161,579 |
| 2020-11-02 | $9.46 | $9.65 | $9.28 | $9.42 | $9.42 | 253,982 |
| 2020-10-30 | $9.48 | $9.64 | $9.25 | $9.42 | $9.42 | 135,856 |
| 2020-10-29 | $9.55 | $9.82 | $9.22 | $9.48 | $9.48 | 191,194 |
| 2020-10-28 | $9.63 | $9.74 | $9.36 | $9.66 | $9.66 | 88,003 |
| 2020-10-27 | $9.97 | $10.03 | $9.50 | $9.95 | $9.95 | 132,304 |
| 2020-10-26 | $9.81 | $9.99 | $9.45 | $9.98 | $9.98 | 190,775 |
| 2020-10-23 | $10.19 | $10.46 | $9.98 | $10.03 | $10.03 | 92,408 |
| 2020-10-22 | $9.81 | $10.46 | $9.75 | $10.23 | $10.23 | 208,466 |
| 2020-10-21 | $11.18 | $11.18 | $9.85 | $9.88 | $9.88 | 248,511 |
| 2020-10-20 | $11.14 | $11.77 | $11.05 | $11.11 | $11.11 | 133,037 |
| 2020-10-19 | $11.63 | $12.04 | $11.45 | $11.64 | $11.64 | 238,571 |
| 2020-10-16 | $11.71 | $11.92 | $11.48 | $11.62 | $11.62 | 182,927 |
| 2020-10-15 | $11.25 | $11.74 | $10.65 | $11.70 | $11.70 | 143,821 |
| 2020-10-14 | $11.52 | $11.87 | $11.26 | $11.43 | $11.43 | 118,043 |
| 2020-10-13 | $11.22 | $11.72 | $11.22 | $11.49 | $11.49 | 101,661 |
| 2020-10-12 | $11.55 | $11.55 | $10.90 | $11.34 | $11.34 | 240,751 |
| 2020-10-09 | $11.01 | $11.11 | $10.82 | $11.06 | $11.06 | 197,699 |
| 2020-10-08 | $11.20 | $11.77 | $10.64 | $11.06 | $11.06 | 227,852 |
| 2020-10-07 | $10.75 | $11.51 | $10.70 | $11.19 | $11.19 | 301,764 |
| 2020-10-06 | $10.68 | $11.22 | $10.55 | $10.79 | $10.79 | 296,408 |
| 2020-10-05 | $10.74 | $10.90 | $10.66 | $10.69 | $10.69 | 90,828 |
| 2020-10-02 | $10.39 | $10.86 | $10.12 | $10.68 | $10.68 | 163,311 |
| 2020-10-01 | $10.79 | $10.79 | $10.39 | $10.45 | $10.45 | 119,588 |
| 2020-09-30 | $10.77 | $11.15 | $10.55 | $10.66 | $10.66 | 117,835 |
| 2020-09-29 | $10.98 | $11.27 | $10.54 | $10.81 | $10.81 | 145,012 |
| 2020-09-28 | $11.64 | $11.99 | $10.86 | $10.91 | $10.91 | 176,665 |
| 2020-09-25 | $10.37 | $11.65 | $10.37 | $11.50 | $11.50 | 365,394 |
| 2020-09-24 | $10.68 | $10.68 | $10.21 | $10.40 | $10.40 | 146,509 |
| 2020-09-23 | $11.25 | $11.42 | $10.60 | $10.70 | $10.70 | 306,002 |
| 2020-09-22 | $11.30 | $11.39 | $10.96 | $11.15 | $11.15 | 116,807 |
| 2020-09-21 | $10.99 | $11.32 | $10.51 | $11.24 | $11.24 | 200,323 |
| 2020-09-18 | $11.26 | $11.33 | $10.80 | $11.22 | $11.22 | 439,294 |
| 2020-09-17 | $10.87 | $11.16 | $10.61 | $11.04 | $11.04 | 168,825 |
| 2020-09-16 | $11.16 | $11.36 | $10.84 | $11.10 | $11.10 | 193,220 |
| 2020-09-15 | $11.05 | $11.18 | $10.74 | $10.77 | $10.77 | 112,110 |
| 2020-09-14 | $10.44 | $11.16 | $10.44 | $10.98 | $10.98 | 172,487 |
| 2020-09-11 | $10.52 | $10.88 | $10.15 | $10.44 | $10.44 | 680,440 |
| 2020-09-10 | $9.92 | $10.81 | $9.60 | $10.44 | $10.44 | 758,279 |
| 2020-09-09 | $10.44 | $10.85 | $9.86 | $9.98 | $9.98 | 309,438 |
| 2020-09-08 | $11.00 | $11.26 | $10.36 | $10.37 | $10.37 | 326,927 |
| 2020-09-04 | $11.70 | $11.70 | $10.37 | $10.98 | $10.98 | 400,494 |
| 2020-09-03 | $12.20 | $12.38 | $11.71 | $11.71 | $11.71 | 571,175 |
| 2020-09-02 | $12.12 | $12.39 | $12.01 | $12.35 | $12.35 | 170,724 |
| 2020-09-01 | $12.06 | $12.31 | $12.01 | $12.14 | $12.14 | 193,926 |
| 2020-08-31 | $12.06 | $12.33 | $11.75 | $12.18 | $12.18 | 180,062 |
| 2020-08-28 | $12.16 | $12.29 | $11.84 | $12.06 | $12.06 | 172,872 |
| 2020-08-27 | $13.00 | $13.15 | $11.82 | $12.27 | $12.27 | 336,342 |
| 2020-08-26 | $13.30 | $13.56 | $12.99 | $13.03 | $13.03 | 285,527 |
| 2020-08-25 | $13.04 | $13.62 | $13.04 | $13.34 | $13.34 | 255,507 |
| 2020-08-24 | $13.67 | $13.89 | $12.99 | $13.10 | $13.10 | 255,108 |
| 2020-08-21 | $14.43 | $14.43 | $13.27 | $13.54 | $13.54 | 333,236 |
| 2020-08-20 | $14.20 | $14.53 | $13.91 | $14.46 | $14.46 | 371,847 |
| 2020-08-19 | $15.45 | $15.74 | $13.69 | $14.47 | $14.47 | 1,002,764 |
| 2020-08-18 | $14.57 | $15.64 | $14.32 | $14.84 | $14.84 | 2,073,513 |
| 2020-08-17 | $14.51 | $14.96 | $14.44 | $14.70 | $14.70 | 122,843 |
| 2020-08-14 | $14.71 | $14.71 | $14.22 | $14.51 | $14.51 | 173,121 |
| 2020-08-13 | $14.61 | $15.35 | $14.56 | $14.87 | $14.87 | 187,790 |
| 2020-08-12 | $15.06 | $15.49 | $14.09 | $14.68 | $14.68 | 228,702 |
| 2020-08-11 | $16.20 | $16.20 | $14.73 | $14.84 | $14.84 | 341,953 |
| 2020-08-10 | $15.60 | $16.47 | $15.31 | $16.12 | $16.12 | 261,303 |
| 2020-08-07 | $17.82 | $17.82 | $15.24 | $15.50 | $15.50 | 410,857 |
| 2020-08-06 | $15.45 | $15.45 | $14.47 | $14.70 | $14.70 | 291,490 |
| 2020-08-05 | $15.30 | $15.62 | $15.14 | $15.60 | $15.60 | 293,037 |
| 2020-08-04 | $14.82 | $15.44 | $14.82 | $15.18 | $15.18 | 152,797 |
| 2020-08-03 | $14.77 | $15.30 | $14.55 | $15.05 | $15.05 | 173,096 |
| 2020-07-31 | $15.06 | $15.40 | $14.20 | $14.53 | $14.53 | 163,749 |
| 2020-07-30 | $14.66 | $15.17 | $14.17 | $14.98 | $14.98 | 174,666 |
| 2020-07-29 | $13.96 | $15.04 | $13.67 | $14.98 | $14.98 | 474,054 |
| 2020-07-28 | $14.84 | $14.96 | $13.85 | $13.96 | $13.96 | 317,401 |
| 2020-07-27 | $15.47 | $15.47 | $14.33 | $15.06 | $15.06 | 452,921 |
| 2020-07-24 | $16.48 | $16.64 | $15.34 | $15.60 | $15.60 | 375,796 |
| 2020-07-23 | $16.85 | $17.20 | $15.95 | $16.56 | $16.56 | 188,850 |
| 2020-07-22 | $16.95 | $17.55 | $16.76 | $17.01 | $17.01 | 158,246 |
| 2020-07-21 | $17.38 | $18.05 | $16.97 | $17.07 | $17.07 | 234,743 |
| 2020-07-20 | $16.91 | $18.56 | $16.71 | $17.21 | $17.21 | 287,961 |
| 2020-07-17 | $17.93 | $18.47 | $16.63 | $17.01 | $17.01 | 656,800 |
| 2020-07-16 | $17.53 | $19.11 | $17.39 | $18.04 | $18.04 | 676,700 |
| 2020-07-15 | $17.51 | $18.08 | $17.00 | $17.71 | $17.71 | 356,500 |
| 2020-07-14 | $16.15 | $17.56 | $16.03 | $17.50 | $17.50 | 239,900 |
| 2020-07-13 | $16.71 | $16.97 | $16.07 | $16.27 | $16.27 | 313,700 |
| 2020-07-10 | $16.54 | $16.98 | $16.26 | $16.66 | $16.66 | 184,500 |
| 2020-07-09 | $17.28 | $17.44 | $16.41 | $16.59 | $16.59 | 313,900 |
| 2020-07-08 | $15.18 | $17.49 | $15.14 | $17.42 | $17.42 | 947,500 |
| 2020-07-07 | $16.24 | $16.24 | $14.61 | $15.41 | $15.41 | 675,800 |
| 2020-07-06 | $16.50 | $16.99 | $15.96 | $16.03 | $16.03 | 465,900 |
| 2020-07-02 | $17.51 | $18.54 | $15.12 | $15.86 | $15.86 | 1,036,900 |
| 2020-07-01 | $15.21 | $17.29 | $15.10 | $17.12 | $17.12 | 856,700 |
| 2020-06-30 | $14.62 | $15.38 | $14.45 | $15.16 | $15.16 | 755,000 |
| 2020-06-29 | $14.30 | $14.92 | $13.96 | $14.45 | $14.45 | 522,000 |
| 2020-06-26 | $12.90 | $14.41 | $12.75 | $14.22 | $14.22 | 1,379,077 |
| 2020-06-25 | $11.60 | $12.93 | $11.58 | $12.89 | $12.89 | 329,640 |
| 2020-06-24 | $12.10 | $12.11 | $11.38 | $11.78 | $11.78 | 366,009 |
| 2020-06-23 | $12.07 | $12.42 | $11.83 | $11.87 | $11.87 | 473,291 |
| 2020-06-22 | $12.02 | $12.70 | $11.75 | $11.98 | $11.98 | 463,744 |
| 2020-06-19 | $13.14 | $13.98 | $11.96 | $11.96 | $11.96 | 1,171,554 |
| 2020-06-18 | $11.61 | $12.88 | $11.51 | $12.72 | $12.72 | 783,503 |
| 2020-06-17 | $11.13 | $11.97 | $11.01 | $11.75 | $11.75 | 668,415 |
| 2020-06-16 | $10.50 | $11.45 | $10.24 | $11.29 | $11.29 | 1,066,525 |
| 2020-06-15 | $8.94 | $10.20 | $8.89 | $10.10 | $10.10 | 639,476 |
| 2020-06-12 | $9.76 | $9.82 | $9.06 | $9.36 | $9.36 | 599,906 |
| 2020-06-11 | $9.33 | $9.35 | $8.94 | $9.17 | $9.17 | 611,545 |
| 2020-06-10 | $10.10 | $10.20 | $9.29 | $9.77 | $9.77 | 565,350 |
| 2020-06-09 | $9.67 | $9.89 | $9.28 | $9.83 | $9.83 | 738,863 |
| 2020-06-08 | $9.13 | $9.81 | $9.13 | $9.69 | $9.69 | 577,127 |
| 2020-06-05 | $8.77 | $9.23 | $8.77 | $9.19 | $9.19 | 1,005,635 |
| 2020-06-04 | $8.24 | $8.65 | $8.21 | $8.53 | $8.53 | 280,072 |
| 2020-06-03 | $8.32 | $8.47 | $8.15 | $8.21 | $8.21 | 290,086 |
| 2020-06-02 | $8.50 | $8.60 | $8.05 | $8.25 | $8.25 | 275,692 |
| 2020-06-01 | $8.34 | $8.76 | $8.34 | $8.49 | $8.49 | 204,601 |
| 2020-05-29 | $8.33 | $8.53 | $8.01 | $8.35 | $8.35 | 324,892 |
| 2020-05-28 | $8.88 | $8.97 | $8.37 | $8.40 | $8.40 | 281,209 |
| 2020-05-27 | $8.75 | $8.99 | $8.40 | $8.76 | $8.76 | 292,140 |
| 2020-05-26 | $8.69 | $8.87 | $8.44 | $8.53 | $8.53 | 299,456 |
| 2020-05-22 | $8.27 | $8.48 | $7.88 | $8.43 | $8.43 | 311,421 |
| 2020-05-21 | $8.36 | $8.42 | $8.20 | $8.27 | $8.27 | 280,095 |
| 2020-05-20 | $8.30 | $8.48 | $8.22 | $8.41 | $8.41 | 403,569 |
| 2020-05-19 | $8.59 | $8.99 | $8.24 | $8.25 | $8.25 | 226,053 |
| 2020-05-18 | $9.10 | $9.69 | $8.52 | $8.57 | $8.57 | 359,200 |
| 2020-05-15 | $9.29 | $9.29 | $8.59 | $8.82 | $8.82 | 441,598 |
| 2020-05-14 | $9.70 | $9.72 | $8.89 | $9.41 | $9.41 | 357,652 |
| 2020-05-13 | $9.85 | $10.04 | $8.83 | $9.61 | $9.61 | 462,354 |
| 2020-05-12 | $9.97 | $10.29 | $9.80 | $9.85 | $9.85 | 316,097 |
| 2020-05-11 | $10.45 | $10.49 | $9.95 | $9.95 | $9.95 | 388,004 |
| 2020-05-08 | $10.50 | $10.75 | $9.86 | $10.51 | $10.51 | 711,855 |
| 2020-05-07 | $10.23 | $10.31 | $9.62 | $9.96 | $9.96 | 440,116 |
| 2020-05-06 | $10.22 | $10.41 | $9.98 | $10.02 | $10.02 | 476,373 |
| 2020-05-05 | $10.94 | $11.10 | $9.97 | $10.10 | $10.10 | 464,212 |
| 2020-05-04 | $10.27 | $10.91 | $9.93 | $10.73 | $10.73 | 281,362 |
| 2020-05-01 | $10.61 | $10.62 | $9.93 | $10.32 | $10.32 | 391,611 |
| 2020-04-30 | $11.45 | $11.88 | $10.90 | $10.91 | $10.91 | 390,783 |
| 2020-04-29 | $11.37 | $11.66 | $10.61 | $11.41 | $11.41 | 560,562 |
| 2020-04-28 | $11.56 | $11.66 | $10.82 | $11.04 | $11.04 | 390,669 |
| 2020-04-27 | $10.58 | $11.37 | $10.53 | $10.97 | $10.97 | 609,281 |
| 2020-04-24 | $10.22 | $10.40 | $9.99 | $10.28 | $10.28 | 366,875 |
| 2020-04-23 | $9.99 | $10.39 | $9.65 | $10.01 | $10.01 | 702,922 |
| 2020-04-22 | $9.25 | $9.88 | $9.11 | $9.67 | $9.67 | 554,308 |
| 2020-04-21 | $9.25 | $9.50 | $8.76 | $9.01 | $9.01 | 375,136 |
| 2020-04-20 | $9.36 | $9.75 | $9.07 | $9.41 | $9.41 | 333,463 |
| 2020-04-17 | $9.11 | $9.55 | $8.72 | $9.39 | $9.39 | 452,719 |
| 2020-04-16 | $9.06 | $9.44 | $8.60 | $9.02 | $9.02 | 469,283 |
| 2020-04-15 | $9.53 | $9.88 | $8.21 | $8.36 | $8.36 | 456,754 |
| 2020-04-14 | $9.25 | $10.00 | $9.19 | $9.90 | $9.90 | 333,152 |
| 2020-04-13 | $9.21 | $9.21 | $8.43 | $9.01 | $9.01 | 302,301 |
| 2020-04-09 | $8.95 | $9.64 | $8.79 | $9.25 | $9.25 | 647,781 |
| 2020-04-08 | $8.18 | $8.94 | $7.92 | $8.68 | $8.68 | 538,959 |
| 2020-04-07 | $8.47 | $8.80 | $7.88 | $7.91 | $7.91 | 286,500 |
| 2020-04-06 | $7.87 | $8.65 | $7.78 | $8.25 | $8.25 | 609,952 |
| 2020-04-03 | $7.56 | $7.93 | $7.32 | $7.49 | $7.49 | 346,936 |
| 2020-04-02 | $7.81 | $7.92 | $7.21 | $7.56 | $7.56 | 296,174 |
| 2020-04-01 | $8.00 | $8.22 | $7.60 | $7.73 | $7.73 | 250,953 |
| 2020-03-31 | $8.60 | $8.86 | $8.01 | $8.33 | $8.33 | 699,141 |
| 2020-03-30 | $8.29 | $8.89 | $7.75 | $8.69 | $8.69 | 494,981 |
| 2020-03-27 | $7.88 | $8.35 | $7.66 | $8.00 | $8.00 | 505,378 |
| 2020-03-26 | $7.65 | $8.54 | $7.65 | $8.10 | $8.10 | 627,578 |
| 2020-03-25 | $6.96 | $8.04 | $6.86 | $7.52 | $7.52 | 755,621 |
| 2020-03-24 | $6.28 | $7.31 | $6.09 | $7.27 | $7.27 | 724,929 |
| 2020-03-23 | $4.81 | $7.72 | $4.75 | $5.93 | $5.93 | 3,003,382 |
| 2020-03-20 | $6.58 | $7.04 | $4.53 | $4.62 | $4.62 | 663,885 |
| 2020-03-19 | $7.00 | $7.66 | $6.21 | $6.47 | $6.47 | 466,565 |
| 2020-03-18 | $8.20 | $8.63 | $6.63 | $7.07 | $7.07 | 795,435 |
| 2020-03-17 | $8.44 | $9.28 | $8.15 | $8.77 | $8.77 | 353,776 |
| 2020-03-16 | $8.50 | $9.00 | $8.30 | $8.41 | $8.41 | 327,298 |
| 2020-03-13 | $9.85 | $9.90 | $8.50 | $9.59 | $9.59 | 310,148 |
| 2020-03-12 | $9.82 | $10.41 | $9.27 | $9.40 | $9.40 | 453,337 |
| 2020-03-11 | $10.55 | $10.69 | $10.02 | $10.61 | $10.61 | 394,782 |
| 2020-03-10 | $11.46 | $11.67 | $10.25 | $10.86 | $10.86 | 399,772 |
| 2020-03-09 | $11.50 | $11.96 | $11.13 | $11.27 | $11.27 | 346,623 |
| 2020-03-06 | $12.07 | $12.76 | $11.83 | $12.34 | $12.34 | 378,544 |
| 2020-03-05 | $12.96 | $13.27 | $12.46 | $12.61 | $12.61 | 218,332 |
| 2020-03-04 | $12.80 | $13.33 | $12.66 | $13.26 | $13.26 | 276,331 |
| 2020-03-03 | $13.25 | $13.78 | $12.17 | $12.62 | $12.62 | 374,320 |
| 2020-03-02 | $13.14 | $13.14 | $12.60 | $13.14 | $13.14 | 522,939 |
| 2020-02-28 | $11.00 | $13.90 | $11.00 | $12.81 | $12.81 | 466,978 |
| 2020-02-27 | $14.04 | $14.23 | $13.19 | $13.52 | $13.52 | 413,227 |
| 2020-02-26 | $14.74 | $15.35 | $14.06 | $14.32 | $14.32 | 248,221 |
| 2020-02-25 | $15.45 | $15.78 | $14.63 | $14.65 | $14.65 | 371,704 |
| 2020-02-24 | $15.66 | $16.07 | $15.14 | $15.39 | $15.39 | 162,821 |
| 2020-02-21 | $16.13 | $16.77 | $16.04 | $16.13 | $16.13 | 199,003 |
| 2020-02-20 | $16.27 | $16.35 | $15.76 | $16.11 | $16.11 | 219,607 |
| 2020-02-19 | $16.08 | $16.49 | $16.01 | $16.38 | $16.38 | 234,156 |
| 2020-02-18 | $16.48 | $16.56 | $16.06 | $16.13 | $16.13 | 205,323 |
| 2020-02-14 | $16.52 | $16.71 | $16.36 | $16.51 | $16.51 | 142,174 |
| 2020-02-13 | $16.56 | $16.85 | $16.44 | $16.59 | $16.59 | 113,560 |
| 2020-02-12 | $16.75 | $16.90 | $16.40 | $16.70 | $16.70 | 245,377 |
| 2020-02-11 | $16.62 | $16.90 | $16.59 | $16.66 | $16.66 | 181,509 |
| 2020-02-10 | $16.44 | $16.82 | $16.35 | $16.63 | $16.63 | 138,438 |
| 2020-02-07 | $16.95 | $17.07 | $16.47 | $16.53 | $16.53 | 190,115 |
| 2020-02-06 | $17.11 | $17.19 | $16.61 | $17.01 | $17.01 | 96,561 |
| 2020-02-05 | $17.61 | $17.71 | $17.02 | $17.15 | $17.15 | 125,581 |
| 2020-02-04 | $17.24 | $17.84 | $17.16 | $17.55 | $17.55 | 107,628 |
| 2020-02-03 | $16.89 | $17.59 | $16.88 | $17.11 | $17.11 | 123,326 |
| 2020-01-31 | $16.55 | $16.88 | $16.32 | $16.80 | $16.80 | 168,992 |
| 2020-01-30 | $16.21 | $16.68 | $16.21 | $16.67 | $16.67 | 117,413 |
| 2020-01-29 | $16.52 | $16.58 | $16.27 | $16.35 | $16.35 | 127,779 |
| 2020-01-28 | $16.35 | $16.71 | $16.17 | $16.50 | $16.50 | 117,019 |
| 2020-01-27 | $16.02 | $16.75 | $16.02 | $16.36 | $16.36 | 109,039 |
| 2020-01-24 | $16.57 | $16.85 | $16.13 | $16.41 | $16.41 | 211,208 |
| 2020-01-23 | $16.71 | $16.89 | $16.50 | $16.68 | $16.68 | 300,675 |
| 2020-01-22 | $17.08 | $17.31 | $16.64 | $16.84 | $16.84 | 234,018 |
| 2020-01-21 | $17.12 | $17.40 | $16.85 | $17.02 | $17.02 | 174,711 |
| 2020-01-17 | $18.15 | $18.15 | $17.10 | $17.30 | $17.30 | 200,797 |
| 2020-01-16 | $18.72 | $18.89 | $17.59 | $18.02 | $18.02 | 563,045 |
| 2020-01-15 | $15.40 | $18.84 | $15.38 | $18.74 | $18.74 | 1,009,623 |
| 2020-01-14 | $18.31 | $18.38 | $18.00 | $18.12 | $18.12 | 284,779 |
| 2020-01-13 | $18.03 | $18.23 | $17.22 | $17.86 | $17.86 | 228,245 |
| 2020-01-10 | $18.16 | $18.54 | $18.16 | $18.35 | $18.35 | 150,858 |
| 2020-01-09 | $17.88 | $18.56 | $17.85 | $18.24 | $18.24 | 170,399 |
| 2020-01-08 | $17.81 | $18.06 | $17.64 | $17.91 | $17.91 | 129,890 |
| 2020-01-07 | $17.42 | $18.12 | $17.37 | $17.85 | $17.85 | 120,369 |
| 2020-01-06 | $16.81 | $17.65 | $16.80 | $17.55 | $17.55 | 97,786 |
| 2020-01-03 | $16.64 | $17.23 | $16.60 | $17.03 | $17.03 | 193,022 |
| 2020-01-02 | $17.09 | $17.31 | $16.80 | $17.02 | $17.02 | 237,394 |
| 2019-12-31 | $16.52 | $17.25 | $16.52 | $16.90 | $16.90 | 178,174 |
| 2019-12-30 | $16.86 | $16.99 | $16.40 | $16.68 | $16.68 | 181,113 |
| 2019-12-27 | $17.31 | $17.31 | $16.46 | $16.98 | $16.98 | 133,651 |
| 2019-12-26 | $17.74 | $17.74 | $17.16 | $17.24 | $17.24 | 120,703 |
| 2019-12-24 | $17.34 | $17.74 | $17.33 | $17.74 | $17.74 | 47,130 |
| 2019-12-23 | $17.25 | $17.41 | $16.87 | $17.35 | $17.35 | 117,718 |
| 2019-12-20 | $16.41 | $17.17 | $16.03 | $17.05 | $17.05 | 269,161 |
| 2019-12-19 | $16.87 | $17.19 | $16.22 | $16.33 | $16.33 | 161,483 |
| 2019-12-18 | $16.75 | $17.06 | $16.39 | $16.89 | $16.89 | 139,664 |
| 2019-12-17 | $16.60 | $16.90 | $16.38 | $16.73 | $16.73 | 255,151 |
| 2019-12-16 | $16.43 | $16.95 | $16.04 | $16.68 | $16.68 | 266,536 |
| 2019-12-13 | $16.12 | $16.48 | $15.81 | $16.44 | $16.44 | 288,279 |
| 2019-12-12 | $15.94 | $16.40 | $15.76 | $16.16 | $16.16 | 177,653 |
| 2019-12-11 | $15.84 | $16.08 | $15.43 | $15.88 | $15.88 | 241,106 |
| 2019-12-10 | $15.68 | $16.15 | $15.47 | $15.83 | $15.83 | 131,611 |
| 2019-12-09 | $15.73 | $16.09 | $15.51 | $15.70 | $15.70 | 167,618 |
| 2019-12-06 | $15.63 | $15.99 | $15.47 | $15.88 | $15.88 | 281,305 |
| 2019-12-05 | $14.90 | $15.60 | $14.55 | $15.52 | $15.52 | 227,813 |
| 2019-12-04 | $14.66 | $15.18 | $14.41 | $14.84 | $14.84 | 265,743 |
| 2019-12-03 | $14.54 | $14.91 | $14.39 | $14.63 | $14.63 | 120,721 |
| 2019-12-02 | $15.00 | $15.12 | $14.27 | $14.60 | $14.60 | 221,487 |
| 2019-11-29 | $15.41 | $15.42 | $14.87 | $14.94 | $14.94 | 131,649 |
| 2019-11-27 | $15.70 | $15.70 | $14.91 | $15.46 | $15.46 | 148,112 |
| 2019-11-26 | $15.80 | $15.97 | $15.60 | $15.61 | $15.61 | 144,956 |
| 2019-11-25 | $15.88 | $16.11 | $15.76 | $15.81 | $15.81 | 97,847 |
| 2019-11-22 | $16.22 | $16.22 | $15.63 | $15.90 | $15.90 | 447,498 |
| 2019-11-21 | $16.37 | $16.45 | $16.11 | $16.19 | $16.19 | 86,773 |
| 2019-11-20 | $16.44 | $17.03 | $16.00 | $16.37 | $16.37 | 253,362 |
| 2019-11-19 | $16.30 | $16.83 | $16.00 | $16.61 | $16.61 | 193,414 |
| 2019-11-18 | $15.93 | $16.46 | $15.93 | $16.21 | $16.21 | 209,233 |
| 2019-11-15 | $15.82 | $16.32 | $15.72 | $16.07 | $16.07 | 110,017 |
| 2019-11-14 | $15.95 | $16.00 | $15.55 | $15.74 | $15.74 | 153,913 |
| 2019-11-13 | $15.36 | $16.33 | $15.36 | $15.95 | $15.95 | 260,969 |
| 2019-11-12 | $15.03 | $15.52 | $15.00 | $15.36 | $15.36 | 204,482 |
| 2019-11-11 | $15.18 | $15.40 | $14.94 | $14.96 | $14.96 | 320,214 |
| 2019-11-08 | $14.85 | $15.76 | $14.34 | $15.39 | $15.39 | 512,174 |
| 2019-11-07 | $15.94 | $16.22 | $15.47 | $15.59 | $15.59 | 275,958 |
| 2019-11-06 | $16.29 | $16.78 | $15.81 | $15.84 | $15.84 | 111,011 |
| 2019-11-05 | $16.02 | $16.63 | $15.90 | $16.27 | $16.27 | 107,857 |
| 2019-11-04 | $15.95 | $16.15 | $15.70 | $15.97 | $15.97 | 84,732 |
| 2019-11-01 | $15.53 | $16.22 | $15.40 | $15.85 | $15.85 | 115,808 |
| 2019-10-31 | $15.40 | $15.48 | $15.08 | $15.40 | $15.40 | 219,830 |
| 2019-10-30 | $16.25 | $16.26 | $15.27 | $15.48 | $15.48 | 261,602 |
| 2019-10-29 | $16.54 | $16.58 | $16.13 | $16.21 | $16.21 | 169,542 |
| 2019-10-28 | $17.51 | $17.73 | $16.54 | $16.60 | $16.60 | 134,057 |
| 2019-10-25 | $17.68 | $17.73 | $17.33 | $17.42 | $17.42 | 130,359 |
| 2019-10-24 | $17.89 | $18.28 | $17.66 | $17.82 | $17.82 | 138,266 |
| 2019-10-23 | $17.63 | $18.10 | $17.57 | $17.82 | $17.82 | 180,107 |
| 2019-10-22 | $16.92 | $17.68 | $16.91 | $17.60 | $17.60 | 176,236 |
| 2019-10-21 | $17.65 | $17.65 | $16.74 | $16.81 | $16.81 | 177,405 |
| 2019-10-18 | $17.38 | $17.92 | $17.13 | $17.49 | $17.49 | 229,967 |
| 2019-10-17 | $17.27 | $17.77 | $16.99 | $17.53 | $17.53 | 127,636 |
| 2019-10-16 | $17.97 | $17.97 | $17.16 | $17.19 | $17.19 | 106,664 |
| 2019-10-15 | $17.98 | $18.30 | $17.82 | $18.01 | $18.01 | 162,752 |
| 2019-10-14 | $17.95 | $18.16 | $17.51 | $17.91 | $17.91 | 100,339 |
| 2019-10-11 | $18.36 | $18.77 | $17.68 | $18.00 | $18.00 | 205,325 |
| 2019-10-10 | $18.13 | $18.32 | $17.68 | $18.13 | $18.13 | 81,592 |
| 2019-10-09 | $18.15 | $18.71 | $18.00 | $18.09 | $18.09 | 62,766 |
| 2019-10-08 | $17.89 | $18.40 | $17.54 | $18.01 | $18.01 | 129,987 |
| 2019-10-07 | $17.57 | $18.14 | $17.22 | $18.09 | $18.09 | 509,913 |
| 2019-10-04 | $17.23 | $17.86 | $17.21 | $17.67 | $17.67 | 140,832 |
| 2019-10-03 | $16.02 | $17.46 | $16.00 | $17.29 | $17.29 | 320,714 |
| 2019-10-02 | $17.43 | $17.73 | $15.91 | $16.02 | $16.02 | 823,235 |
| 2019-10-01 | $18.69 | $18.90 | $17.44 | $17.57 | $17.57 | 272,980 |
| 2019-09-30 | $18.83 | $19.22 | $18.53 | $18.57 | $18.57 | 192,986 |
| 2019-09-27 | $19.09 | $19.68 | $18.57 | $18.92 | $18.92 | 450,178 |
| 2019-09-26 | $21.15 | $21.27 | $20.54 | $20.64 | $20.64 | 158,163 |
| 2019-09-25 | $21.01 | $21.28 | $21.01 | $21.12 | $21.12 | 116,665 |
| 2019-09-24 | $21.37 | $21.71 | $20.99 | $21.18 | $21.18 | 179,988 |
| 2019-09-23 | $21.23 | $21.55 | $21.00 | $21.46 | $21.46 | 180,093 |
| 2019-09-20 | $21.28 | $21.62 | $21.06 | $21.39 | $21.39 | 212,395 |
| 2019-09-19 | $21.35 | $22.13 | $21.21 | $21.28 | $21.28 | 245,978 |
| 2019-09-18 | $19.50 | $21.44 | $19.22 | $21.35 | $21.35 | 247,897 |
| 2019-09-17 | $19.22 | $21.35 | $18.98 | $21.32 | $21.32 | 588,339 |
| 2019-09-16 | $20.33 | $20.50 | $19.32 | $19.49 | $19.49 | 239,415 |
| 2019-09-13 | $20.50 | $20.88 | $20.03 | $20.48 | $20.48 | 230,133 |
| 2019-09-12 | $20.89 | $21.48 | $20.06 | $20.32 | $20.32 | 190,255 |
| 2019-09-11 | $19.63 | $21.20 | $19.43 | $20.82 | $20.82 | 468,600 |
| 2019-09-10 | $19.09 | $19.75 | $19.09 | $19.53 | $19.53 | 202,567 |
| 2019-09-09 | $19.10 | $19.97 | $18.80 | $19.11 | $19.11 | 129,870 |
| 2019-09-06 | $18.54 | $19.14 | $18.24 | $19.05 | $19.05 | 128,341 |
| 2019-09-05 | $18.30 | $19.00 | $18.04 | $18.50 | $18.50 | 151,600 |
| 2019-09-04 | $18.22 | $18.39 | $17.64 | $18.05 | $18.05 | 91,924 |
| 2019-09-03 | $18.58 | $18.79 | $17.85 | $18.01 | $18.01 | 150,914 |
| 2019-08-30 | $19.57 | $19.57 | $18.26 | $18.79 | $18.79 | 157,806 |
| 2019-08-29 | $18.88 | $19.55 | $18.88 | $19.37 | $19.37 | 179,571 |
| 2019-08-28 | $18.41 | $18.95 | $18.32 | $18.82 | $18.82 | 136,497 |
| 2019-08-27 | $18.64 | $18.86 | $17.85 | $18.62 | $18.62 | 176,672 |
| 2019-08-26 | $18.02 | $18.68 | $17.52 | $18.54 | $18.54 | 132,015 |
| 2019-08-23 | $18.02 | $18.17 | $17.34 | $17.77 | $17.77 | 318,389 |
| 2019-08-22 | $18.17 | $18.35 | $17.75 | $18.12 | $18.12 | 232,536 |
| 2019-08-21 | $18.15 | $18.66 | $18.15 | $18.20 | $18.20 | 137,963 |
| 2019-08-20 | $18.26 | $18.47 | $17.96 | $18.00 | $18.00 | 150,654 |
| 2019-08-19 | $18.55 | $18.81 | $17.97 | $18.35 | $18.35 | 151,018 |
| 2019-08-16 | $18.01 | $18.51 | $17.78 | $18.29 | $18.29 | 208,761 |
| 2019-08-15 | $18.46 | $18.51 | $17.64 | $17.93 | $17.93 | 205,294 |
| 2019-08-14 | $18.39 | $18.75 | $17.94 | $18.43 | $18.43 | 351,674 |
| 2019-08-13 | $17.11 | $18.64 | $17.10 | $18.53 | $18.53 | 394,581 |
| 2019-08-12 | $17.54 | $17.73 | $17.16 | $17.26 | $17.26 | 194,769 |
| 2019-08-09 | $16.10 | $17.85 | $15.60 | $17.31 | $17.31 | 538,227 |
| 2019-08-08 | $17.25 | $17.38 | $16.46 | $16.62 | $16.62 | 171,059 |
| 2019-08-07 | $16.83 | $17.66 | $16.00 | $17.23 | $17.23 | 221,390 |
| 2019-08-06 | $17.15 | $17.54 | $16.16 | $17.01 | $17.01 | 215,312 |
| 2019-08-05 | $17.17 | $17.21 | $16.75 | $17.00 | $17.00 | 179,136 |
| 2019-08-02 | $17.52 | $17.55 | $17.03 | $17.44 | $17.44 | 128,646 |
| 2019-08-01 | $18.63 | $19.01 | $17.53 | $17.59 | $17.59 | 226,173 |
| 2019-07-31 | $18.77 | $19.26 | $18.45 | $18.68 | $18.68 | 243,902 |
| 2019-07-30 | $18.87 | $19.77 | $18.75 | $18.86 | $18.86 | 140,503 |
| 2019-07-29 | $19.47 | $19.73 | $19.04 | $19.07 | $19.07 | 77,076 |
| 2019-07-26 | $19.04 | $19.62 | $19.04 | $19.44 | $19.44 | 58,877 |
| 2019-07-25 | $19.30 | $19.54 | $18.75 | $18.97 | $18.97 | 102,644 |
| 2019-07-24 | $18.91 | $19.37 | $18.64 | $19.35 | $19.35 | 177,107 |
| 2019-07-23 | $18.89 | $19.34 | $18.76 | $19.00 | $19.00 | 145,706 |
| 2019-07-22 | $18.75 | $19.12 | $18.54 | $18.75 | $18.75 | 109,571 |
| 2019-07-19 | $18.77 | $18.97 | $18.46 | $18.67 | $18.67 | 118,290 |
| 2019-07-18 | $19.00 | $19.13 | $18.75 | $18.79 | $18.79 | 175,273 |
| 2019-07-17 | $19.32 | $19.56 | $18.90 | $19.08 | $19.08 | 176,849 |
| 2019-07-16 | $19.47 | $19.73 | $19.03 | $19.12 | $19.12 | 156,347 |
| 2019-07-15 | $19.14 | $19.52 | $18.63 | $19.37 | $19.37 | 271,527 |
| 2019-07-12 | $19.08 | $19.22 | $18.41 | $19.05 | $19.05 | 141,132 |
| 2019-07-11 | $20.00 | $20.14 | $18.85 | $19.21 | $19.21 | 353,124 |
| 2019-07-10 | $20.84 | $21.04 | $19.66 | $19.67 | $19.67 | 198,192 |
| 2019-07-09 | $21.77 | $21.81 | $20.67 | $20.70 | $20.70 | 229,062 |
| 2019-07-08 | $22.96 | $23.13 | $21.40 | $21.70 | $21.70 | 249,819 |
| 2019-07-05 | $23.80 | $23.80 | $23.11 | $23.47 | $23.47 | 92,217 |
| 2019-07-03 | $23.56 | $24.00 | $23.36 | $23.92 | $23.92 | 109,360 |
| 2019-07-02 | $22.94 | $23.77 | $22.83 | $23.43 | $23.43 | 207,390 |
| 2019-07-01 | $23.06 | $23.48 | $22.25 | $22.89 | $22.89 | 194,418 |
| 2019-06-28 | $22.43 | $23.48 | $22.15 | $22.88 | $22.88 | 502,008 |
| 2019-06-27 | $20.32 | $22.32 | $20.32 | $22.27 | $22.27 | 314,724 |
| 2019-06-26 | $19.87 | $20.29 | $19.72 | $20.24 | $20.24 | 138,512 |
| 2019-06-25 | $20.27 | $20.53 | $19.82 | $19.82 | $19.82 | 110,623 |
| 2019-06-24 | $20.06 | $20.38 | $19.95 | $20.25 | $20.25 | 149,004 |
| 2019-06-21 | $19.88 | $20.46 | $19.55 | $20.28 | $20.28 | 349,265 |
| 2019-06-20 | $20.00 | $20.69 | $19.86 | $20.05 | $20.05 | 164,291 |
| 2019-06-19 | $20.03 | $20.24 | $19.65 | $19.91 | $19.91 | 74,812 |
| 2019-06-18 | $20.12 | $20.39 | $19.89 | $20.01 | $20.01 | 82,498 |
| 2019-06-17 | $19.78 | $20.29 | $19.45 | $20.06 | $20.06 | 111,248 |
| 2019-06-14 | $19.93 | $20.00 | $19.37 | $19.74 | $19.74 | 92,571 |
| 2019-06-13 | $20.26 | $20.38 | $19.63 | $19.89 | $19.89 | 79,033 |
| 2019-06-12 | $19.92 | $20.25 | $19.84 | $20.12 | $20.12 | 63,041 |
| 2019-06-11 | $21.13 | $21.94 | $19.87 | $19.94 | $19.94 | 135,222 |
| 2019-06-10 | $20.81 | $21.49 | $20.50 | $20.93 | $20.93 | 140,611 |
| 2019-06-07 | $20.95 | $21.18 | $20.55 | $20.72 | $20.72 | 97,941 |
| 2019-06-06 | $21.13 | $21.18 | $20.64 | $20.79 | $20.79 | 102,505 |
| 2019-06-05 | $20.71 | $21.43 | $20.22 | $21.07 | $21.07 | 174,872 |
| 2019-06-04 | $19.06 | $20.71 | $19.06 | $20.71 | $20.71 | 341,807 |
| 2019-06-03 | $19.73 | $19.73 | $18.57 | $18.81 | $18.81 | 223,398 |
| 2019-05-31 | $18.54 | $19.20 | $18.53 | $18.91 | $18.91 | 175,515 |
| 2019-05-30 | $19.11 | $19.54 | $18.73 | $18.80 | $18.80 | 108,511 |
| 2019-05-29 | $19.13 | $19.39 | $18.77 | $19.02 | $19.02 | 111,576 |
| 2019-05-28 | $19.02 | $19.92 | $18.99 | $19.32 | $19.32 | 207,935 |
| 2019-05-24 | $19.14 | $19.80 | $18.96 | $19.06 | $19.06 | 143,531 |
| 2019-05-23 | $19.08 | $19.10 | $18.79 | $19.00 | $19.00 | 228,745 |
| 2019-05-22 | $18.84 | $19.54 | $18.84 | $19.20 | $19.20 | 183,621 |
| 2019-05-21 | $19.12 | $19.38 | $18.94 | $19.07 | $19.07 | 145,900 |
| 2019-05-20 | $19.15 | $19.26 | $18.83 | $19.01 | $19.01 | 205,584 |
| 2019-05-17 | $19.37 | $20.14 | $19.13 | $19.30 | $19.30 | 269,798 |
| 2019-05-16 | $18.95 | $19.77 | $18.26 | $19.59 | $19.59 | 166,424 |
| 2019-05-15 | $18.58 | $19.38 | $18.30 | $19.20 | $19.20 | 139,116 |
| 2019-05-14 | $19.10 | $19.16 | $18.28 | $18.80 | $18.80 | 135,739 |
| 2019-05-13 | $19.91 | $19.91 | $18.65 | $18.90 | $18.90 | 328,742 |
| 2019-05-10 | $19.99 | $20.97 | $19.16 | $20.63 | $20.63 | 337,573 |
| 2019-05-09 | $19.81 | $20.21 | $19.09 | $19.77 | $19.77 | 339,837 |
| 2019-05-08 | $19.83 | $20.16 | $19.59 | $20.00 | $20.00 | 284,154 |
| 2019-05-07 | $19.72 | $20.33 | $19.50 | $19.89 | $19.89 | 271,501 |
| 2019-05-06 | $19.66 | $20.14 | $19.46 | $19.85 | $19.85 | 166,810 |
| 2019-05-03 | $19.90 | $20.47 | $19.75 | $19.96 | $19.96 | 272,494 |
| 2019-05-02 | $19.49 | $19.79 | $19.40 | $19.75 | $19.75 | 218,720 |
| 2019-05-01 | $19.46 | $19.89 | $19.42 | $19.50 | $19.50 | 220,107 |
| 2019-04-30 | $19.57 | $19.75 | $19.27 | $19.50 | $19.50 | 196,712 |
| 2019-04-29 | $19.00 | $19.77 | $19.00 | $19.61 | $19.61 | 216,802 |
| 2019-04-26 | $18.88 | $19.29 | $18.62 | $19.05 | $19.05 | 168,948 |
| 2019-04-25 | $18.26 | $18.94 | $18.07 | $18.83 | $18.83 | 305,107 |
| 2019-04-24 | $18.11 | $18.38 | $18.00 | $18.28 | $18.28 | 143,916 |
| 2019-04-23 | $18.24 | $18.38 | $18.00 | $18.26 | $18.26 | 153,128 |
| 2019-04-22 | $18.00 | $18.60 | $17.75 | $18.25 | $18.25 | 113,273 |
| 2019-04-18 | $18.21 | $18.31 | $17.87 | $18.10 | $18.10 | 218,032 |
| 2019-04-17 | $19.00 | $19.13 | $17.65 | $18.35 | $18.35 | 388,561 |
| 2019-04-16 | $19.08 | $19.79 | $18.78 | $19.00 | $19.00 | 465,072 |
| 2019-04-15 | $18.66 | $19.00 | $18.63 | $18.76 | $18.76 | 406,301 |
| 2019-04-12 | $18.39 | $18.88 | $18.31 | $18.65 | $18.65 | 297,110 |
| 2019-04-11 | $17.96 | $18.44 | $17.86 | $18.27 | $18.27 | 173,208 |
| 2019-04-10 | $17.77 | $18.09 | $17.73 | $18.00 | $18.00 | 110,287 |
| 2019-04-09 | $18.63 | $18.88 | $17.76 | $17.79 | $17.79 | 186,178 |
| 2019-04-08 | $18.55 | $18.84 | $17.75 | $18.60 | $18.60 | 259,723 |
| 2019-04-05 | $19.91 | $19.91 | $18.16 | $18.68 | $18.68 | 614,669 |
| 2019-04-04 | $20.22 | $20.54 | $19.86 | $19.91 | $19.91 | 157,507 |
| 2019-04-03 | $20.48 | $20.52 | $19.91 | $20.20 | $20.20 | 144,218 |
| 2019-04-02 | $20.51 | $21.05 | $20.10 | $20.29 | $20.29 | 106,054 |
| 2019-04-01 | $21.24 | $21.34 | $20.17 | $20.52 | $20.52 | 176,522 |
| 2019-03-29 | $21.15 | $21.25 | $20.75 | $21.02 | $21.02 | 78,703 |
| 2019-03-28 | $20.75 | $21.62 | $20.57 | $20.99 | $20.99 | 175,227 |
| 2019-03-27 | $20.61 | $20.98 | $20.20 | $20.69 | $20.69 | 110,048 |
| 2019-03-26 | $20.50 | $21.08 | $20.41 | $20.75 | $20.75 | 146,967 |
| 2019-03-25 | $19.86 | $20.36 | $19.58 | $20.32 | $20.32 | 133,242 |
| 2019-03-22 | $20.36 | $20.61 | $19.19 | $19.89 | $19.89 | 223,429 |
| 2019-03-21 | $19.74 | $21.19 | $19.74 | $20.54 | $20.54 | 148,515 |
| 2019-03-20 | $19.85 | $20.25 | $19.75 | $19.97 | $19.97 | 129,590 |
| 2019-03-19 | $20.04 | $20.50 | $19.85 | $19.88 | $19.88 | 146,711 |
| 2019-03-18 | $19.71 | $20.17 | $19.54 | $20.01 | $20.01 | 263,976 |
| 2019-03-15 | $20.10 | $20.38 | $19.82 | $19.82 | $19.82 | 511,736 |
| 2019-03-14 | $20.52 | $20.55 | $20.01 | $20.05 | $20.05 | 205,866 |
| 2019-03-13 | $20.03 | $20.74 | $20.03 | $20.48 | $20.48 | 210,829 |
| 2019-03-12 | $20.42 | $20.57 | $19.50 | $19.95 | $19.95 | 205,951 |
| 2019-03-11 | $20.32 | $20.95 | $19.82 | $20.31 | $20.31 | 227,631 |
| 2019-03-08 | $20.57 | $20.79 | $19.89 | $20.37 | $20.37 | 177,825 |
| 2019-03-07 | $20.67 | $21.15 | $20.00 | $20.82 | $20.82 | 148,561 |
| 2019-03-06 | $21.35 | $21.35 | $20.36 | $20.58 | $20.58 | 172,014 |
| 2019-03-05 | $21.49 | $21.86 | $21.13 | $21.35 | $21.35 | 200,168 |
| 2019-03-04 | $22.00 | $22.29 | $21.20 | $21.54 | $21.54 | 166,960 |
| 2019-03-01 | $21.52 | $22.42 | $21.41 | $22.15 | $22.15 | 234,236 |
| 2019-02-28 | $21.08 | $21.53 | $20.77 | $21.38 | $21.38 | 332,259 |
| 2019-02-27 | $20.77 | $21.40 | $20.21 | $21.13 | $21.13 | 282,540 |
| 2019-02-26 | $20.78 | $21.24 | $20.51 | $20.94 | $20.94 | 197,333 |
| 2019-02-25 | $21.86 | $22.17 | $20.64 | $20.78 | $20.78 | 455,863 |
| 2019-02-22 | $21.66 | $21.89 | $21.37 | $21.80 | $21.80 | 324,464 |
| 2019-02-21 | $21.40 | $21.89 | $21.36 | $21.54 | $21.54 | 322,139 |
| 2019-02-20 | $19.10 | $22.35 | $18.74 | $21.52 | $21.52 | 793,221 |
| 2019-02-19 | $19.48 | $20.20 | $19.36 | $19.47 | $19.47 | 409,063 |
| 2019-02-15 | $19.24 | $19.92 | $19.19 | $19.79 | $19.79 | 258,883 |
| 2019-02-14 | $19.47 | $19.80 | $19.10 | $19.15 | $19.15 | 318,641 |
| 2019-02-13 | $18.72 | $19.63 | $18.72 | $19.40 | $19.40 | 252,114 |
| 2019-02-12 | $19.44 | $19.85 | $18.66 | $18.79 | $18.79 | 236,914 |
| 2019-02-11 | $18.99 | $19.69 | $18.99 | $19.47 | $19.47 | 194,821 |
| 2019-02-08 | $18.59 | $19.09 | $18.59 | $18.99 | $18.99 | 425,501 |
| 2019-02-07 | $18.06 | $18.85 | $17.80 | $18.75 | $18.75 | 339,689 |
| 2019-02-06 | $18.97 | $19.00 | $18.02 | $18.34 | $18.34 | 228,324 |
| 2019-02-05 | $19.07 | $19.95 | $18.44 | $19.01 | $19.01 | 656,577 |
| 2019-02-04 | $18.38 | $18.39 | $17.88 | $18.26 | $18.26 | 178,452 |
| 2019-02-01 | $18.25 | $18.63 | $17.85 | $18.40 | $18.40 | 197,532 |
| 2019-01-31 | $18.34 | $18.89 | $17.97 | $18.21 | $18.21 | 410,553 |
| 2019-01-30 | $18.11 | $18.61 | $17.80 | $18.32 | $18.32 | 306,584 |
| 2019-01-29 | $19.99 | $20.05 | $17.23 | $17.41 | $17.41 | 985,313 |
| 2019-01-28 | $18.87 | $20.33 | $18.43 | $20.08 | $20.08 | 581,686 |
| 2019-01-25 | $17.42 | $19.13 | $17.42 | $18.93 | $18.93 | 742,544 |
| 2019-01-24 | $16.56 | $17.53 | $16.28 | $17.35 | $17.35 | 703,927 |
| 2019-01-23 | $16.97 | $17.44 | $16.23 | $16.56 | $16.56 | 838,745 |
| 2019-01-22 | $16.67 | $17.06 | $16.40 | $16.85 | $16.85 | 576,906 |
| 2019-01-18 | $16.41 | $17.08 | $16.32 | $16.76 | $16.76 | 348,642 |
| 2019-01-17 | $16.00 | $16.82 | $16.00 | $16.30 | $16.30 | 354,732 |
| 2019-01-16 | $15.99 | $16.38 | $15.96 | $15.99 | $15.99 | 210,438 |
| 2019-01-15 | $15.21 | $16.06 | $14.93 | $15.90 | $15.90 | 436,398 |
| 2019-01-14 | $14.84 | $15.62 | $14.51 | $15.17 | $15.17 | 482,011 |
| 2019-01-11 | $15.24 | $15.90 | $14.32 | $15.03 | $15.03 | 539,325 |
| 2019-01-10 | $14.81 | $15.80 | $14.53 | $15.67 | $15.67 | 405,979 |
| 2019-01-09 | $14.51 | $15.09 | $14.36 | $15.05 | $15.05 | 355,945 |
| 2019-01-08 | $14.87 | $14.97 | $14.08 | $14.46 | $14.46 | 534,234 |
| 2019-01-07 | $12.80 | $14.67 | $12.52 | $14.62 | $14.62 | 762,438 |
| 2019-01-04 | $12.00 | $13.18 | $11.84 | $13.03 | $13.03 | 590,306 |
| 2019-01-03 | $11.87 | $12.19 | $11.35 | $11.76 | $11.76 | 315,017 |
| 2019-01-02 | $11.40 | $11.97 | $11.22 | $11.89 | $11.89 | 210,911 |
| 2018-12-31 | $11.83 | $12.07 | $11.20 | $11.50 | $11.50 | 412,674 |
| 2018-12-28 | $11.00 | $11.96 | $10.93 | $11.78 | $11.78 | 369,101 |
| 2018-12-27 | $10.78 | $11.00 | $10.30 | $10.99 | $10.99 | 439,803 |
| 2018-12-26 | $10.50 | $10.92 | $10.40 | $10.90 | $10.90 | 360,415 |
| 2018-12-24 | $10.27 | $10.79 | $10.25 | $10.51 | $10.51 | 129,378 |
| 2018-12-21 | $10.73 | $11.00 | $10.23 | $10.42 | $10.42 | 427,561 |
| 2018-12-20 | $11.14 | $11.30 | $10.63 | $10.65 | $10.65 | 459,690 |
| 2018-12-19 | $11.59 | $11.81 | $11.06 | $11.17 | $11.17 | 221,738 |
| 2018-12-18 | $12.50 | $12.60 | $11.51 | $11.59 | $11.59 | 500,857 |
| 2018-12-17 | $12.83 | $12.86 | $12.05 | $12.28 | $12.28 | 530,437 |
| 2018-12-14 | $13.01 | $13.10 | $12.61 | $12.89 | $12.89 | 345,976 |
| 2018-12-13 | $14.13 | $14.30 | $13.03 | $13.06 | $13.06 | 404,200 |
| 2018-12-12 | $13.90 | $14.55 | $13.90 | $14.06 | $14.06 | 201,935 |
| 2018-12-11 | $14.37 | $14.50 | $13.64 | $13.69 | $13.69 | 371,678 |
| 2018-12-10 | $14.11 | $14.33 | $13.46 | $14.23 | $14.23 | 241,642 |
| 2018-12-07 | $14.87 | $15.16 | $13.91 | $14.15 | $14.15 | 391,237 |
| 2018-12-06 | $14.00 | $15.00 | $13.89 | $14.91 | $14.91 | 451,527 |
| 2018-12-04 | $14.95 | $15.02 | $14.32 | $14.33 | $14.33 | 343,670 |
| 2018-12-03 | $14.99 | $15.29 | $14.81 | $15.01 | $15.01 | 238,932 |
| 2018-11-30 | $13.90 | $14.86 | $13.65 | $14.77 | $14.77 | 466,132 |
| 2018-11-29 | $14.03 | $14.26 | $13.55 | $13.96 | $13.96 | 305,311 |
| 2018-11-28 | $13.03 | $14.08 | $12.88 | $14.02 | $14.02 | 307,380 |
| 2018-11-27 | $13.13 | $13.62 | $12.91 | $13.02 | $13.02 | 218,270 |
| 2018-11-26 | $13.56 | $13.81 | $13.02 | $13.19 | $13.19 | 241,891 |
| 2018-11-23 | $13.25 | $13.76 | $13.25 | $13.50 | $13.50 | 71,522 |
| 2018-11-21 | $13.02 | $13.52 | $13.02 | $13.37 | $13.37 | 227,527 |
| 2018-11-20 | $12.85 | $13.57 | $12.70 | $12.91 | $12.91 | 436,964 |
| 2018-11-19 | $14.42 | $14.62 | $13.22 | $13.26 | $13.26 | 431,034 |
| 2018-11-16 | $14.33 | $14.79 | $14.12 | $14.43 | $14.43 | 245,821 |
| 2018-11-15 | $14.10 | $14.60 | $14.09 | $14.44 | $14.44 | 299,977 |
| 2018-11-14 | $15.11 | $15.12 | $14.20 | $14.21 | $14.21 | 263,137 |
| 2018-11-13 | $14.59 | $15.03 | $14.17 | $14.82 | $14.82 | 595,629 |
| 2018-11-12 | $14.66 | $14.75 | $14.06 | $14.49 | $14.49 | 340,395 |
| 2018-11-09 | $14.99 | $14.99 | $14.12 | $14.67 | $14.67 | 394,993 |
| 2018-11-08 | $14.72 | $15.60 | $14.50 | $14.97 | $14.97 | 733,263 |
| 2018-11-07 | $13.46 | $14.96 | $13.25 | $14.42 | $14.42 | 1,186,804 |
| 2018-11-06 | $16.00 | $16.63 | $15.88 | $16.30 | $16.30 | 310,547 |
| 2018-11-05 | $16.34 | $16.71 | $15.88 | $16.01 | $16.01 | 155,402 |
| 2018-11-02 | $15.72 | $16.30 | $15.51 | $16.18 | $16.18 | 478,177 |
| 2018-11-01 | $15.02 | $15.63 | $15.02 | $15.61 | $15.61 | 388,669 |
| 2018-10-31 | $14.83 | $15.10 | $14.58 | $14.94 | $14.94 | 355,432 |
| 2018-10-30 | $14.40 | $14.89 | $14.36 | $14.65 | $14.65 | 276,737 |
| 2018-10-29 | $14.94 | $15.07 | $14.20 | $14.40 | $14.40 | 219,953 |
| 2018-10-26 | $14.70 | $15.28 | $14.25 | $14.96 | $14.96 | 321,208 |
| 2018-10-25 | $15.37 | $15.82 | $14.54 | $14.83 | $14.83 | 437,318 |
| 2018-10-24 | $15.65 | $16.14 | $15.19 | $15.22 | $15.22 | 434,699 |
| 2018-10-23 | $15.73 | $16.15 | $15.42 | $15.67 | $15.67 | 530,801 |
| 2018-10-22 | $16.78 | $16.85 | $15.83 | $16.04 | $16.04 | 349,928 |
| 2018-10-19 | $16.59 | $17.78 | $16.33 | $16.73 | $16.73 | 413,657 |
| 2018-10-18 | $17.10 | $17.38 | $16.48 | $16.55 | $16.55 | 200,699 |
| 2018-10-17 | $17.02 | $17.25 | $16.47 | $17.17 | $17.17 | 286,095 |
| 2018-10-16 | $16.27 | $17.05 | $15.96 | $17.00 | $17.00 | 347,263 |
| 2018-10-15 | $16.51 | $16.51 | $15.77 | $16.12 | $16.12 | 423,080 |
| 2018-10-12 | $16.98 | $17.08 | $16.27 | $16.55 | $16.55 | 391,120 |
| 2018-10-11 | $17.27 | $17.40 | $16.41 | $16.58 | $16.58 | 500,135 |
| 2018-10-10 | $17.99 | $18.04 | $17.24 | $17.37 | $17.37 | 364,734 |
| 2018-10-09 | $18.39 | $19.03 | $18.00 | $18.01 | $18.01 | 291,073 |
| 2018-10-08 | $20.05 | $20.13 | $17.93 | $18.41 | $18.41 | 537,951 |
| 2018-10-05 | $19.01 | $20.31 | $18.86 | $20.16 | $20.16 | 583,598 |
| 2018-10-04 | $19.98 | $19.98 | $18.73 | $19.02 | $19.02 | 538,329 |
| 2018-10-03 | $20.62 | $20.65 | $19.86 | $19.97 | $19.97 | 369,445 |
| 2018-10-02 | $21.87 | $22.45 | $20.43 | $20.49 | $20.49 | 435,557 |
| 2018-10-01 | $23.00 | $23.20 | $21.91 | $21.94 | $21.94 | 247,090 |
| 2018-09-28 | $23.30 | $23.30 | $22.75 | $22.95 | $22.95 | 178,227 |
| 2018-09-27 | $22.80 | $23.65 | $22.61 | $23.40 | $23.40 | 148,135 |
| 2018-09-26 | $22.80 | $23.15 | $22.45 | $22.75 | $22.75 | 179,512 |
| 2018-09-25 | $23.30 | $23.71 | $22.30 | $22.55 | $22.55 | 323,222 |
| 2018-09-24 | $22.45 | $23.60 | $22.15 | $23.20 | $23.20 | 337,291 |
| 2018-09-21 | $22.25 | $22.65 | $21.90 | $22.55 | $22.55 | 363,501 |
| 2018-09-20 | $22.20 | $22.55 | $21.85 | $22.15 | $22.15 | 112,227 |
| 2018-09-19 | $22.50 | $23.10 | $21.90 | $22.10 | $22.10 | 178,798 |
| 2018-09-18 | $21.05 | $22.90 | $21.00 | $22.50 | $22.50 | 261,397 |
| 2018-09-17 | $21.40 | $21.40 | $20.70 | $21.05 | $21.05 | 196,687 |
| 2018-09-14 | $20.80 | $21.75 | $20.35 | $21.45 | $21.45 | 230,594 |
| 2018-09-13 | $21.45 | $21.60 | $20.70 | $20.80 | $20.80 | 185,074 |
| 2018-09-12 | $21.65 | $21.65 | $20.60 | $21.35 | $21.35 | 201,028 |
| 2018-09-11 | $21.70 | $21.90 | $21.40 | $21.65 | $21.65 | 100,618 |
| 2018-09-10 | $22.50 | $22.70 | $21.35 | $21.70 | $21.70 | 247,213 |
| 2018-09-07 | $23.35 | $23.95 | $22.25 | $22.35 | $22.35 | 266,746 |
| 2018-09-06 | $23.70 | $23.75 | $23.25 | $23.60 | $23.60 | 162,599 |
| 2018-09-05 | $24.15 | $24.25 | $23.40 | $23.55 | $23.55 | 216,431 |
| 2018-09-04 | $24.50 | $24.50 | $23.60 | $24.20 | $24.20 | 218,647 |
| 2018-08-31 | $24.20 | $24.75 | $23.85 | $24.60 | $24.60 | 153,690 |
| 2018-08-30 | $23.70 | $24.50 | $23.65 | $24.20 | $24.20 | 219,401 |
| 2018-08-29 | $23.80 | $24.15 | $23.55 | $23.80 | $23.80 | 154,559 |
| 2018-08-28 | $23.95 | $24.00 | $23.60 | $23.80 | $23.80 | 88,230 |
| 2018-08-27 | $23.35 | $24.45 | $23.15 | $23.90 | $23.90 | 218,034 |
| 2018-08-24 | $23.40 | $23.65 | $23.15 | $23.15 | $23.15 | 121,934 |
| 2018-08-23 | $23.25 | $23.40 | $22.80 | $23.35 | $23.35 | 139,893 |
| 2018-08-22 | $22.70 | $23.45 | $22.60 | $23.30 | $23.30 | 225,480 |
| 2018-08-21 | $21.85 | $22.75 | $21.75 | $22.65 | $22.65 | 191,701 |
| 2018-08-20 | $22.05 | $22.55 | $21.90 | $21.95 | $21.95 | 118,012 |
| 2018-08-17 | $21.70 | $22.20 | $21.65 | $22.05 | $22.05 | 148,273 |
| 2018-08-16 | $22.05 | $22.05 | $21.70 | $21.80 | $21.80 | 153,250 |
| 2018-08-15 | $22.90 | $22.90 | $21.75 | $21.80 | $21.80 | 134,701 |
| 2018-08-14 | $22.55 | $23.40 | $22.40 | $22.95 | $22.95 | 208,355 |
| 2018-08-13 | $22.20 | $22.65 | $22.05 | $22.40 | $22.40 | 174,778 |
| 2018-08-10 | $22.20 | $22.80 | $22.10 | $22.25 | $22.25 | 124,335 |
| 2018-08-09 | $22.20 | $23.45 | $22.15 | $22.25 | $22.25 | 306,208 |
| 2018-08-08 | $21.15 | $23.00 | $21.10 | $22.30 | $22.30 | 333,033 |
| 2018-08-07 | $21.25 | $21.55 | $19.85 | $21.15 | $21.15 | 632,308 |
| 2018-08-06 | $21.65 | $21.95 | $21.45 | $21.80 | $21.80 | 245,790 |
| 2018-08-03 | $21.90 | $21.90 | $21.20 | $21.40 | $21.40 | 127,874 |
| 2018-08-02 | $21.25 | $21.85 | $20.56 | $21.80 | $21.80 | 147,397 |
| 2018-08-01 | $21.80 | $21.85 | $20.60 | $21.35 | $21.35 | 180,117 |
| 2018-07-31 | $21.00 | $22.00 | $21.00 | $21.95 | $21.95 | 220,954 |
| 2018-07-30 | $20.45 | $21.10 | $20.10 | $20.90 | $20.90 | 137,328 |
| 2018-07-27 | $20.60 | $20.78 | $20.34 | $20.40 | $20.40 | 178,639 |
| 2018-07-26 | $21.25 | $22.25 | $20.55 | $20.65 | $20.65 | 203,782 |
| 2018-07-25 | $20.90 | $21.85 | $20.90 | $21.23 | $21.23 | 160,256 |
| 2018-07-24 | $21.95 | $22.10 | $20.35 | $20.95 | $20.95 | 327,768 |
| 2018-07-23 | $21.50 | $21.85 | $21.00 | $21.80 | $21.80 | 95,544 |
| 2018-07-20 | $22.35 | $22.50 | $21.50 | $21.60 | $21.60 | 171,366 |
| 2018-07-19 | $21.55 | $22.70 | $21.50 | $22.35 | $22.35 | 249,199 |
| 2018-07-18 | $22.05 | $22.15 | $21.40 | $21.60 | $21.60 | 103,649 |
| 2018-07-17 | $21.35 | $22.20 | $21.25 | $22.10 | $22.10 | 122,743 |
| 2018-07-16 | $20.90 | $21.45 | $20.83 | $21.35 | $21.35 | 140,683 |
| 2018-07-13 | $21.35 | $21.45 | $20.85 | $20.95 | $20.95 | 109,175 |
| 2018-07-12 | $21.20 | $21.55 | $20.85 | $21.45 | $21.45 | 132,641 |
| 2018-07-11 | $20.85 | $21.20 | $20.80 | $21.00 | $21.00 | 76,760 |
| 2018-07-10 | $21.25 | $21.40 | $20.80 | $20.95 | $20.95 | 99,377 |
| 2018-07-09 | $21.20 | $21.50 | $20.80 | $21.15 | $21.15 | 191,880 |
| 2018-07-06 | $20.60 | $21.15 | $20.60 | $21.15 | $21.15 | 102,713 |
| 2018-07-05 | $21.35 | $21.35 | $20.30 | $20.55 | $20.55 | 151,576 |
| 2018-07-03 | $21.75 | $21.80 | $21.10 | $21.20 | $21.20 | 90,494 |
| 2018-07-02 | $22.15 | $22.15 | $21.30 | $21.70 | $21.70 | 129,954 |
| 2018-06-29 | $22.20 | $22.85 | $22.00 | $22.30 | $22.30 | 241,407 |
| 2018-06-28 | $22.45 | $22.45 | $21.75 | $22.00 | $22.00 | 154,316 |
| 2018-06-27 | $23.40 | $23.60 | $22.30 | $22.45 | $22.45 | 338,712 |
| 2018-06-26 | $23.45 | $24.10 | $23.33 | $23.60 | $23.60 | 162,837 |
| 2018-06-25 | $23.85 | $23.85 | $23.25 | $23.40 | $23.40 | 273,300 |
| 2018-06-22 | $23.85 | $24.25 | $23.55 | $24.00 | $24.00 | 350,757 |
| 2018-06-21 | $23.70 | $23.95 | $23.35 | $23.85 | $23.85 | 465,159 |
| 2018-06-20 | $23.55 | $24.05 | $23.45 | $23.80 | $23.80 | 193,884 |
| 2018-06-19 | $23.50 | $23.65 | $23.05 | $23.55 | $23.55 | 236,752 |
| 2018-06-18 | $22.95 | $23.60 | $22.55 | $23.50 | $23.50 | 229,323 |
| 2018-06-15 | $23.05 | $23.70 | $22.65 | $23.15 | $23.15 | 368,022 |
| 2018-06-14 | $22.00 | $23.10 | $21.90 | $23.00 | $23.00 | 400,418 |
| 2018-06-13 | $21.55 | $21.85 | $21.45 | $21.85 | $21.85 | 147,666 |
| 2018-06-12 | $21.40 | $22.60 | $21.30 | $21.65 | $21.65 | 234,955 |
| 2018-06-11 | $20.80 | $21.60 | $20.70 | $21.45 | $21.45 | 161,912 |
| 2018-06-08 | $20.60 | $21.05 | $20.45 | $20.85 | $20.85 | 158,021 |
| 2018-06-07 | $20.90 | $21.05 | $20.40 | $20.60 | $20.60 | 295,642 |
| 2018-06-06 | $20.40 | $21.05 | $20.25 | $20.85 | $20.85 | 297,429 |
| 2018-06-05 | $20.15 | $20.75 | $19.95 | $20.35 | $20.35 | 216,960 |
| 2018-06-04 | $20.40 | $20.40 | $19.95 | $20.15 | $20.15 | 271,523 |
| 2018-06-01 | $20.45 | $20.70 | $19.95 | $20.40 | $20.40 | 172,429 |
| 2018-05-31 | $20.90 | $21.20 | $20.30 | $20.40 | $20.40 | 137,814 |
| 2018-05-30 | $20.20 | $21.10 | $20.15 | $20.85 | $20.85 | 259,085 |
| 2018-05-29 | $20.05 | $20.20 | $19.65 | $20.20 | $20.20 | 154,987 |
| 2018-05-25 | $20.40 | $20.40 | $20.05 | $20.18 | $20.18 | 76,917 |
| 2018-05-24 | $20.85 | $21.00 | $20.35 | $20.45 | $20.45 | 150,972 |
| 2018-05-23 | $21.20 | $21.50 | $20.95 | $21.00 | $21.00 | 170,253 |
| 2018-05-22 | $21.85 | $21.85 | $20.90 | $21.40 | $21.40 | 324,060 |
| 2018-05-21 | $21.60 | $22.40 | $21.50 | $21.95 | $21.95 | 423,813 |
| 2018-05-18 | $22.35 | $22.35 | $21.49 | $21.60 | $21.60 | 283,139 |
| 2018-05-17 | $21.70 | $22.25 | $21.65 | $22.15 | $22.15 | 383,301 |
| 2018-05-16 | $20.35 | $22.10 | $20.35 | $21.65 | $21.65 | 523,077 |
| 2018-05-15 | $19.85 | $20.45 | $19.80 | $20.10 | $20.10 | 188,544 |
| 2018-05-14 | $19.80 | $20.45 | $19.77 | $20.00 | $20.00 | 402,685 |
| 2018-05-11 | $19.00 | $20.00 | $18.50 | $19.90 | $19.90 | 823,454 |
| 2018-05-10 | $20.75 | $21.21 | $19.00 | $19.03 | $19.03 | 1,220,999 |
| 2018-05-09 | $22.50 | $22.65 | $22.10 | $22.45 | $22.45 | 162,996 |
| 2018-05-08 | $22.20 | $22.50 | $22.00 | $22.40 | $22.40 | 322,739 |
| 2018-05-07 | $22.25 | $22.80 | $22.05 | $22.25 | $22.25 | 112,365 |
| 2018-05-04 | $22.00 | $22.40 | $21.55 | $22.00 | $22.00 | 156,419 |
| 2018-05-03 | $22.05 | $22.45 | $21.51 | $21.95 | $21.95 | 167,523 |
| 2018-05-02 | $21.90 | $22.40 | $21.90 | $22.10 | $22.10 | 180,700 |
| 2018-05-01 | $22.30 | $22.55 | $21.80 | $22.00 | $22.00 | 147,251 |
| 2018-04-30 | $23.10 | $23.10 | $22.05 | $22.20 | $22.20 | 151,465 |
| 2018-04-27 | $23.20 | $23.25 | $22.70 | $23.05 | $23.05 | 123,620 |
| 2018-04-26 | $23.60 | $23.90 | $23.13 | $23.25 | $23.25 | 106,500 |
| 2018-04-25 | $24.35 | $24.60 | $23.25 | $23.35 | $23.35 | 112,918 |
| 2018-04-24 | $24.85 | $25.15 | $24.15 | $24.45 | $24.45 | 133,061 |
| 2018-04-23 | $24.50 | $25.35 | $24.40 | $24.65 | $24.65 | 117,832 |
| 2018-04-20 | $24.25 | $24.80 | $24.20 | $24.50 | $24.50 | 160,075 |
| 2018-04-19 | $24.80 | $24.93 | $24.25 | $24.35 | $24.35 | 86,583 |
| 2018-04-18 | $24.70 | $25.25 | $24.55 | $24.95 | $24.95 | 200,828 |
| 2018-04-17 | $24.35 | $24.75 | $23.95 | $24.70 | $24.70 | 98,831 |
| 2018-04-16 | $24.45 | $24.90 | $23.76 | $24.30 | $24.30 | 133,419 |
| 2018-04-13 | $24.50 | $24.80 | $24.05 | $24.20 | $24.20 | 142,047 |
| 2018-04-12 | $24.65 | $25.00 | $24.20 | $24.35 | $24.35 | 155,700 |
| 2018-04-11 | $24.00 | $24.65 | $23.75 | $24.50 | $24.50 | 147,938 |
| 2018-04-10 | $23.75 | $24.75 | $23.75 | $24.20 | $24.20 | 258,655 |
| 2018-04-09 | $23.50 | $24.10 | $23.30 | $23.40 | $23.40 | 234,577 |
| 2018-04-06 | $23.05 | $23.75 | $22.95 | $23.25 | $23.25 | 323,075 |
| 2018-04-05 | $23.45 | $23.45 | $22.90 | $23.20 | $23.20 | 158,730 |
| 2018-04-04 | $22.20 | $23.55 | $22.10 | $23.30 | $23.30 | 178,317 |
| 2018-04-03 | $22.35 | $22.75 | $22.00 | $22.50 | $22.50 | 192,105 |
| 2018-04-02 | $22.85 | $22.85 | $22.00 | $22.25 | $22.25 | 185,049 |
| 2018-03-29 | $22.55 | $23.22 | $22.45 | $22.85 | $22.85 | 151,473 |
| 2018-03-28 | $22.75 | $23.15 | $22.40 | $22.55 | $22.55 | 111,617 |
| 2018-03-27 | $23.45 | $23.70 | $22.50 | $22.65 | $22.65 | 229,324 |
| 2018-03-26 | $23.80 | $23.90 | $22.65 | $23.25 | $23.25 | 233,018 |
| 2018-03-23 | $24.25 | $25.00 | $23.30 | $23.30 | $23.30 | 229,691 |
| 2018-03-22 | $24.00 | $24.65 | $23.30 | $24.25 | $24.25 | 242,306 |
| 2018-03-21 | $24.80 | $25.15 | $24.20 | $24.75 | $24.75 | 182,372 |
| 2018-03-20 | $25.30 | $26.00 | $24.60 | $24.75 | $24.75 | 197,212 |
| 2018-03-19 | $25.45 | $25.58 | $24.50 | $25.20 | $25.20 | 208,587 |
| 2018-03-16 | $25.25 | $26.60 | $25.25 | $25.45 | $25.45 | 331,356 |
| 2018-03-15 | $25.90 | $26.20 | $25.00 | $25.20 | $25.20 | 234,874 |
| 2018-03-14 | $25.50 | $26.40 | $25.50 | $25.90 | $25.90 | 164,264 |
| 2018-03-13 | $27.55 | $27.65 | $25.30 | $25.40 | $25.40 | 201,050 |
| 2018-03-12 | $26.90 | $27.55 | $26.60 | $27.30 | $27.30 | 169,211 |
| 2018-03-09 | $26.60 | $27.45 | $26.35 | $26.85 | $26.85 | 254,100 |
| 2018-03-08 | $26.75 | $27.39 | $26.15 | $26.40 | $26.40 | 141,489 |
| 2018-03-07 | $25.60 | $26.95 | $25.60 | $26.75 | $26.75 | 251,729 |
| 2018-03-06 | $26.05 | $26.30 | $25.45 | $25.95 | $25.95 | 152,921 |
| 2018-03-05 | $25.05 | $26.30 | $25.00 | $25.85 | $25.85 | 220,864 |
| 2018-03-02 | $24.80 | $25.70 | $24.40 | $25.25 | $25.25 | 239,709 |
| 2018-03-01 | $26.30 | $26.30 | $24.90 | $25.25 | $25.25 | 197,524 |
| 2018-02-28 | $26.65 | $27.55 | $26.20 | $26.30 | $26.30 | 286,898 |
| 2018-02-27 | $26.60 | $26.84 | $26.35 | $26.40 | $26.40 | 230,247 |
| 2018-02-26 | $26.05 | $27.23 | $25.51 | $26.50 | $26.50 | 519,539 |
| 2018-02-23 | $26.00 | $26.14 | $25.25 | $25.75 | $25.75 | 192,540 |
| 2018-02-22 | $25.00 | $26.70 | $24.80 | $25.95 | $25.95 | 264,233 |
| 2018-02-21 | $24.70 | $25.80 | $24.70 | $24.95 | $24.95 | 214,976 |
| 2018-02-20 | $24.70 | $25.25 | $24.50 | $24.55 | $24.55 | 163,750 |
| 2018-02-16 | $25.05 | $25.25 | $24.06 | $25.15 | $25.15 | 405,578 |
| 2018-02-15 | $23.50 | $25.05 | $22.95 | $24.90 | $24.90 | 251,285 |
| 2018-02-14 | $22.60 | $23.55 | $22.51 | $23.25 | $23.25 | 414,779 |
| 2018-02-13 | $23.15 | $23.37 | $22.25 | $22.90 | $22.90 | 230,979 |
| 2018-02-12 | $24.05 | $24.15 | $23.05 | $23.25 | $23.25 | 251,031 |
| 2018-02-09 | $23.90 | $24.30 | $22.75 | $23.90 | $23.90 | 260,949 |
| 2018-02-08 | $26.60 | $26.60 | $23.30 | $23.60 | $23.60 | 336,077 |
| 2018-02-07 | $25.50 | $26.85 | $25.15 | $26.55 | $26.55 | 385,568 |
| 2018-02-06 | $26.30 | $26.75 | $24.20 | $25.40 | $25.40 | 587,332 |
| 2018-02-05 | $28.10 | $28.38 | $26.80 | $26.85 | $26.85 | 149,216 |
| 2018-02-02 | $28.65 | $28.95 | $28.05 | $28.55 | $28.55 | 158,486 |
| 2018-02-01 | $28.80 | $29.65 | $28.70 | $29.10 | $29.10 | 152,841 |
| 2018-01-31 | $29.25 | $29.50 | $28.70 | $28.90 | $28.90 | 197,235 |
| 2018-01-30 | $28.50 | $29.45 | $28.00 | $29.10 | $29.10 | 230,294 |
| 2018-01-29 | $29.75 | $30.18 | $28.90 | $28.95 | $28.95 | 266,026 |
| 2018-01-26 | $30.00 | $30.35 | $29.55 | $29.90 | $29.90 | 333,247 |
| 2018-01-25 | $29.10 | $30.00 | $28.78 | $29.70 | $29.70 | 338,990 |
| 2018-01-24 | $29.10 | $29.20 | $28.25 | $28.85 | $28.85 | 291,149 |
| 2018-01-23 | $28.60 | $29.10 | $28.25 | $28.95 | $28.95 | 161,420 |
| 2018-01-22 | $28.45 | $29.05 | $28.30 | $28.60 | $28.60 | 237,672 |
| 2018-01-19 | $27.85 | $28.40 | $27.70 | $28.25 | $28.25 | 255,998 |
| 2018-01-18 | $27.60 | $28.28 | $27.45 | $27.85 | $27.85 | 252,955 |
| 2018-01-17 | $27.35 | $28.50 | $27.28 | $27.85 | $27.85 | 442,054 |
| 2018-01-16 | $27.50 | $28.50 | $26.90 | $27.05 | $27.05 | 383,554 |
| 2018-01-12 | $27.85 | $27.85 | $27.20 | $27.35 | $27.35 | 284,327 |
| 2018-01-11 | $26.15 | $27.80 | $25.75 | $27.70 | $27.70 | 362,094 |
| 2018-01-10 | $27.00 | $27.00 | $25.28 | $26.05 | $26.05 | 453,358 |
| 2018-01-09 | $27.00 | $27.40 | $26.38 | $27.15 | $27.15 | 194,969 |
| 2018-01-08 | $28.40 | $28.40 | $26.63 | $27.00 | $27.00 | 292,755 |
| 2018-01-05 | $29.40 | $29.50 | $28.35 | $28.50 | $28.50 | 216,712 |
| 2018-01-04 | $29.00 | $29.50 | $28.70 | $29.25 | $29.25 | 198,369 |
| 2018-01-03 | $27.80 | $29.00 | $27.50 | $28.80 | $28.80 | 171,919 |
| 2018-01-02 | $26.35 | $27.65 | $26.01 | $27.45 | $27.45 | 120,593 |
| 2017-12-29 | $27.55 | $27.65 | $26.15 | $26.20 | $26.20 | 148,962 |
| 2017-12-28 | $27.50 | $27.95 | $27.25 | $27.45 | $27.45 | 87,497 |
| 2017-12-27 | $27.45 | $28.15 | $27.45 | $27.60 | $27.60 | 107,141 |
| 2017-12-26 | $27.30 | $28.03 | $27.30 | $27.70 | $27.70 | 104,640 |
| 2017-12-22 | $27.85 | $27.95 | $27.30 | $27.40 | $27.40 | 117,230 |
| 2017-12-21 | $27.50 | $28.40 | $27.25 | $28.05 | $28.05 | 314,531 |
| 2017-12-20 | $27.85 | $27.95 | $27.30 | $27.60 | $27.60 | 163,695 |
| 2017-12-19 | $27.95 | $28.38 | $27.40 | $27.75 | $27.75 | 293,857 |
| 2017-12-18 | $27.55 | $28.22 | $26.95 | $27.90 | $27.90 | 404,480 |
| 2017-12-15 | $26.30 | $27.45 | $26.25 | $27.25 | $27.25 | 408,991 |
| 2017-12-14 | $28.70 | $28.90 | $26.35 | $26.70 | $26.70 | 475,437 |
| 2017-12-13 | $28.80 | $30.05 | $28.25 | $28.55 | $28.55 | 450,731 |
| 2017-12-12 | $28.90 | $30.10 | $28.55 | $30.00 | $30.00 | 912,852 |
| 2017-12-11 | $29.30 | $29.45 | $28.55 | $28.75 | $28.75 | 400,085 |
| 2017-12-08 | $28.50 | $29.50 | $28.05 | $29.15 | $29.15 | 869,819 |
| 2017-12-07 | $27.20 | $28.40 | $27.05 | $28.20 | $28.20 | 261,736 |
| 2017-12-06 | $27.65 | $28.35 | $27.05 | $27.10 | $27.10 | 434,163 |
| 2017-12-05 | $27.20 | $27.90 | $27.20 | $27.70 | $27.70 | 327,215 |
| 2017-12-04 | $28.05 | $28.45 | $27.05 | $27.25 | $27.25 | 407,196 |
| 2017-12-01 | $29.40 | $29.40 | $26.50 | $27.80 | $27.80 | 833,250 |
| 2017-11-30 | $28.20 | $29.75 | $27.75 | $29.55 | $29.55 | 1,010,941 |
| 2017-11-29 | $28.45 | $29.25 | $27.75 | $28.00 | $28.00 | 909,384 |
| 2017-11-28 | $26.70 | $29.00 | $26.60 | $28.70 | $28.70 | 1,468,124 |
| 2017-11-27 | $27.40 | $27.40 | $26.40 | $26.60 | $26.60 | 822,923 |
| 2017-11-24 | $26.45 | $26.55 | $26.15 | $26.55 | $26.55 | 255,832 |
| 2017-11-22 | $26.05 | $26.60 | $25.90 | $26.30 | $26.30 | 764,664 |
| 2017-11-21 | $24.90 | $26.30 | $24.70 | $26.05 | $26.05 | 977,203 |
| 2017-11-20 | $22.55 | $24.90 | $22.50 | $24.70 | $24.70 | 1,038,320 |
| 2017-11-17 | $21.35 | $22.50 | $21.20 | $22.45 | $22.45 | 590,406 |
| 2017-11-16 | $21.00 | $21.45 | $20.50 | $21.15 | $21.15 | 338,248 |
| 2017-11-15 | $19.65 | $21.90 | $19.65 | $20.75 | $20.75 | 1,090,228 |
| 2017-11-14 | $19.25 | $19.55 | $18.85 | $19.45 | $19.45 | 351,345 |
| 2017-11-13 | $18.65 | $19.40 | $18.45 | $19.15 | $19.15 | 302,635 |
| 2017-11-10 | $19.55 | $19.65 | $18.55 | $18.75 | $18.75 | 441,785 |
| 2017-11-09 | $18.90 | $19.70 | $18.30 | $19.55 | $19.55 | 684,497 |
| 2017-11-08 | $19.00 | $19.05 | $18.05 | $18.90 | $18.90 | 679,876 |
| 2017-11-07 | $19.50 | $19.60 | $18.55 | $18.80 | $18.80 | 724,676 |
| 2017-11-06 | $18.00 | $19.55 | $17.60 | $19.40 | $19.40 | 996,797 |
| 2017-11-03 | $17.65 | $19.35 | $16.75 | $18.00 | $18.00 | 1,864,397 |
| 2017-11-02 | $20.00 | $20.50 | $19.20 | $19.30 | $19.30 | 493,801 |
| 2017-11-01 | $20.00 | $20.25 | $19.45 | $20.05 | $20.05 | 524,446 |
| 2017-10-31 | $19.50 | $20.00 | $19.20 | $19.85 | $19.85 | 371,470 |
| 2017-10-30 | $19.15 | $19.60 | $18.95 | $19.45 | $19.45 | 340,760 |
| 2017-10-27 | $18.25 | $19.48 | $18.20 | $19.25 | $19.25 | 343,696 |
| 2017-10-26 | $18.80 | $19.10 | $17.85 | $18.20 | $18.20 | 599,960 |
| 2017-10-25 | $18.65 | $19.02 | $17.80 | $18.95 | $18.95 | 643,861 |
| 2017-10-24 | $19.50 | $19.60 | $18.68 | $18.70 | $18.70 | 501,993 |
| 2017-10-23 | $20.00 | $20.10 | $19.05 | $19.50 | $19.50 | 579,386 |
| 2017-10-20 | $20.15 | $20.35 | $19.73 | $19.85 | $19.85 | 376,447 |
| 2017-10-19 | $20.15 | $20.38 | $19.80 | $19.95 | $19.95 | 291,547 |
| 2017-10-18 | $20.55 | $20.85 | $19.95 | $20.25 | $20.25 | 351,734 |
| 2017-10-17 | $20.65 | $21.05 | $20.25 | $20.60 | $20.60 | 354,059 |
| 2017-10-16 | $20.10 | $20.90 | $19.95 | $20.55 | $20.55 | 478,496 |
| 2017-10-13 | $19.75 | $20.53 | $18.35 | $20.10 | $20.10 | 957,906 |
| 2017-10-12 | $20.50 | $20.50 | $19.65 | $19.80 | $19.80 | 651,045 |
| 2017-10-11 | $20.50 | $20.53 | $19.90 | $20.45 | $20.45 | 595,360 |
| 2017-10-10 | $21.60 | $21.90 | $20.50 | $20.55 | $20.55 | 626,719 |
| 2017-10-09 | $22.15 | $22.30 | $21.55 | $21.60 | $21.60 | 251,101 |
| 2017-10-06 | $21.90 | $22.25 | $21.55 | $22.20 | $22.20 | 491,723 |
| 2017-10-05 | $22.35 | $22.35 | $21.40 | $21.90 | $21.90 | 299,690 |
| 2017-10-04 | $22.25 | $22.70 | $21.95 | $22.30 | $22.30 | 298,860 |
| 2017-10-03 | $22.65 | $22.71 | $21.90 | $22.20 | $22.20 | 173,101 |
| 2017-10-02 | $22.45 | $23.00 | $22.35 | $22.55 | $22.55 | 215,421 |
| 2017-09-29 | $22.20 | $22.55 | $22.00 | $22.45 | $22.45 | 192,952 |
| 2017-09-28 | $22.40 | $22.80 | $21.93 | $22.20 | $22.20 | 210,585 |
| 2017-09-27 | $21.90 | $22.63 | $21.85 | $22.45 | $22.45 | 172,660 |
| 2017-09-26 | $22.45 | $22.65 | $21.80 | $21.90 | $21.90 | 187,748 |
| 2017-09-25 | $22.50 | $22.65 | $21.85 | $22.40 | $22.40 | 231,410 |
| 2017-09-22 | $22.80 | $23.10 | $22.50 | $22.70 | $22.70 | 178,991 |
| 2017-09-21 | $23.15 | $23.45 | $22.90 | $23.00 | $23.00 | 96,394 |
| 2017-09-20 | $22.55 | $23.35 | $22.20 | $23.35 | $23.35 | 213,795 |
| 2017-09-19 | $23.80 | $23.80 | $22.35 | $22.55 | $22.55 | 342,214 |
| 2017-09-18 | $23.30 | $23.90 | $23.20 | $23.80 | $23.80 | 226,076 |
| 2017-09-15 | $23.35 | $23.90 | $23.00 | $23.30 | $23.30 | 327,868 |
| 2017-09-14 | $23.25 | $23.65 | $23.16 | $23.35 | $23.35 | 252,405 |
| 2017-09-13 | $23.55 | $23.75 | $23.23 | $23.25 | $23.25 | 166,505 |
| 2017-09-12 | $23.55 | $23.90 | $23.25 | $23.60 | $23.60 | 126,218 |
| 2017-09-11 | $23.40 | $23.65 | $23.00 | $23.55 | $23.55 | 175,189 |
| 2017-09-08 | $22.55 | $23.25 | $22.48 | $23.20 | $23.20 | 129,211 |
| 2017-09-07 | $23.05 | $23.10 | $22.40 | $22.60 | $22.60 | 196,081 |
| 2017-09-06 | $23.50 | $23.55 | $22.95 | $23.08 | $23.08 | 161,051 |
| 2017-09-05 | $23.05 | $23.60 | $22.80 | $23.50 | $23.50 | 243,487 |
| 2017-09-01 | $22.95 | $23.25 | $22.65 | $23.25 | $23.25 | 166,660 |
| 2017-08-31 | $22.80 | $23.25 | $22.55 | $23.00 | $23.00 | 237,682 |
| 2017-08-30 | $22.65 | $23.10 | $22.50 | $22.65 | $22.65 | 171,456 |
| 2017-08-29 | $22.85 | $23.30 | $22.45 | $22.70 | $22.70 | 246,481 |
| 2017-08-28 | $22.60 | $23.20 | $22.60 | $23.05 | $23.05 | 254,997 |
| 2017-08-25 | $22.30 | $22.80 | $22.15 | $22.55 | $22.55 | 307,940 |
| 2017-08-24 | $22.70 | $23.45 | $22.05 | $22.20 | $22.20 | 357,098 |
| 2017-08-23 | $22.05 | $22.85 | $21.90 | $22.55 | $22.55 | 288,623 |
| 2017-08-22 | $21.25 | $22.55 | $21.25 | $22.25 | $22.25 | 351,161 |
| 2017-08-21 | $21.45 | $22.20 | $19.65 | $21.18 | $21.18 | 817,159 |
| 2017-08-18 | $24.50 | $24.97 | $21.65 | $21.70 | $21.70 | 1,207,883 |
| 2017-08-17 | $22.45 | $24.35 | $22.40 | $23.55 | $23.55 | 618,010 |
| 2017-08-16 | $22.80 | $22.80 | $22.00 | $22.40 | $22.40 | 259,324 |
| 2017-08-15 | $21.70 | $22.65 | $21.28 | $22.40 | $22.40 | 422,717 |
| 2017-08-14 | $21.55 | $21.70 | $21.20 | $21.60 | $21.60 | 372,073 |
| 2017-08-11 | $21.25 | $22.05 | $21.15 | $21.30 | $21.30 | 636,965 |
| 2017-08-10 | $22.55 | $22.73 | $21.00 | $21.10 | $21.10 | 566,187 |
| 2017-08-09 | $22.95 | $23.75 | $22.50 | $22.88 | $22.88 | 405,348 |
| 2017-08-08 | $25.05 | $25.05 | $22.41 | $23.10 | $23.10 | 1,021,112 |
| 2017-08-07 | $25.15 | $25.45 | $25.00 | $25.15 | $25.15 | 243,541 |
| 2017-08-04 | $25.40 | $26.25 | $23.50 | $25.15 | $25.15 | 1,229,286 |
| 2017-08-03 | $26.30 | $27.20 | $26.20 | $26.50 | $26.50 | 297,587 |
| 2017-08-02 | $26.40 | $26.50 | $25.35 | $26.25 | $26.25 | 430,320 |
| 2017-08-01 | $26.40 | $26.50 | $25.75 | $26.45 | $26.45 | 182,296 |
| 2017-07-31 | $26.00 | $26.50 | $25.75 | $26.25 | $26.25 | 245,056 |
| 2017-07-28 | $27.00 | $27.35 | $25.65 | $25.95 | $25.95 | 350,328 |
| 2017-07-27 | $27.85 | $28.15 | $26.65 | $27.10 | $27.10 | 208,419 |
| 2017-07-26 | $27.85 | $28.00 | $27.35 | $27.70 | $27.70 | 169,111 |
| 2017-07-25 | $27.35 | $27.95 | $26.85 | $27.80 | $27.80 | 280,066 |
| 2017-07-24 | $27.50 | $27.75 | $26.90 | $27.25 | $27.25 | 292,075 |
| 2017-07-21 | $27.95 | $28.30 | $27.40 | $27.60 | $27.60 | 299,715 |
| 2017-07-20 | $29.10 | $29.20 | $27.65 | $27.65 | $27.65 | 229,403 |
| 2017-07-19 | $29.40 | $29.50 | $28.70 | $29.00 | $29.00 | 287,231 |
| 2017-07-18 | $28.90 | $29.35 | $28.70 | $29.25 | $29.25 | 110,802 |
| 2017-07-17 | $29.45 | $29.50 | $28.85 | $28.90 | $28.90 | 154,518 |
| 2017-07-14 | $28.65 | $29.50 | $28.45 | $29.40 | $29.40 | 195,181 |
| 2017-07-13 | $28.95 | $28.95 | $28.05 | $28.70 | $28.70 | 134,100 |
| 2017-07-12 | $28.25 | $28.96 | $28.00 | $28.85 | $28.85 | 215,489 |
| 2017-07-11 | $27.25 | $28.10 | $27.00 | $28.00 | $28.00 | 126,629 |
| 2017-07-10 | $27.40 | $27.75 | $27.10 | $27.35 | $27.35 | 142,753 |
| 2017-07-07 | $26.95 | $27.40 | $26.75 | $27.40 | $27.40 | 106,845 |
| 2017-07-06 | $27.35 | $27.45 | $26.50 | $26.85 | $26.85 | 211,486 |
| 2017-07-05 | $27.70 | $27.90 | $27.40 | $27.65 | $27.65 | 182,326 |
| 2017-07-03 | $27.45 | $27.70 | $26.80 | $27.60 | $27.60 | 74,738 |
| 2017-06-30 | $27.25 | $27.75 | $27.05 | $27.35 | $27.35 | 207,449 |
| 2017-06-29 | $27.75 | $27.75 | $26.65 | $27.20 | $27.20 | 237,352 |
| 2017-06-28 | $27.55 | $27.95 | $27.03 | $27.90 | $27.90 | 217,893 |
| 2017-06-27 | $28.50 | $28.67 | $27.05 | $27.25 | $27.25 | 418,474 |
| 2017-06-26 | $30.25 | $30.25 | $28.35 | $28.50 | $28.50 | 299,267 |
| 2017-06-23 | $30.40 | $30.45 | $29.60 | $30.25 | $30.25 | 514,162 |
| 2017-06-22 | $29.20 | $30.40 | $28.90 | $30.30 | $30.30 | 434,213 |
| 2017-06-21 | $28.20 | $29.60 | $28.20 | $29.55 | $29.55 | 346,011 |
| 2017-06-20 | $28.20 | $28.65 | $27.95 | $28.25 | $28.25 | 146,062 |
| 2017-06-19 | $27.95 | $28.40 | $27.50 | $28.25 | $28.25 | 227,060 |
| 2017-06-16 | $26.95 | $28.08 | $26.76 | $27.90 | $27.90 | 291,887 |
| 2017-06-15 | $26.30 | $27.20 | $26.10 | $27.15 | $27.15 | 257,698 |
| 2017-06-14 | $26.65 | $27.20 | $26.30 | $26.50 | $26.50 | 214,416 |
| 2017-06-13 | $26.35 | $26.85 | $25.90 | $26.45 | $26.45 | 195,383 |
| 2017-06-12 | $27.25 | $27.70 | $25.70 | $26.30 | $26.30 | 298,141 |
| 2017-06-09 | $27.10 | $28.25 | $26.50 | $27.20 | $27.20 | 279,772 |
| 2017-06-08 | $26.90 | $27.20 | $26.00 | $27.00 | $27.00 | 325,039 |
| 2017-06-07 | $28.30 | $28.30 | $26.60 | $26.90 | $26.90 | 320,608 |
| 2017-06-06 | $28.10 | $28.85 | $27.85 | $28.20 | $28.20 | 238,012 |
| 2017-06-05 | $28.55 | $28.80 | $28.05 | $28.30 | $28.30 | 173,293 |
| 2017-06-02 | $28.30 | $28.85 | $28.20 | $28.50 | $28.50 | 211,320 |
| 2017-06-01 | $27.45 | $28.40 | $27.35 | $28.30 | $28.30 | 224,839 |
| 2017-05-31 | $28.15 | $28.45 | $27.60 | $27.90 | $27.90 | 212,705 |
| 2017-05-30 | $28.30 | $28.45 | $27.80 | $28.05 | $28.05 | 170,493 |
| 2017-05-26 | $28.55 | $28.85 | $28.10 | $28.25 | $28.25 | 107,394 |
| 2017-05-25 | $29.00 | $29.10 | $28.25 | $28.70 | $28.70 | 223,480 |
| 2017-05-24 | $28.15 | $28.95 | $27.95 | $28.85 | $28.85 | 301,443 |
| 2017-05-23 | $28.50 | $28.60 | $27.95 | $28.10 | $28.10 | 154,530 |
| 2017-05-22 | $27.90 | $28.45 | $27.65 | $28.40 | $28.40 | 176,751 |
| 2017-05-19 | $28.10 | $28.40 | $27.85 | $27.85 | $27.85 | 305,397 |
| 2017-05-18 | $26.65 | $28.18 | $26.65 | $28.00 | $28.00 | 303,974 |
| 2017-05-17 | $29.00 | $29.04 | $26.75 | $26.90 | $26.90 | 466,354 |
| 2017-05-16 | $28.15 | $29.30 | $27.85 | $29.20 | $29.20 | 372,911 |
| 2017-05-15 | $27.75 | $28.25 | $27.45 | $28.10 | $28.10 | 295,778 |
| 2017-05-12 | $27.15 | $27.65 | $26.70 | $27.45 | $27.45 | 411,659 |
| 2017-05-11 | $28.00 | $28.30 | $26.80 | $27.10 | $27.10 | 567,209 |
| 2017-05-10 | $29.15 | $29.50 | $27.65 | $28.13 | $28.13 | 2,616,501 |
| 2017-05-09 | $28.60 | $29.15 | $27.10 | $28.85 | $28.85 | 626,825 |
| 2017-05-08 | $29.55 | $29.85 | $28.35 | $29.15 | $29.15 | 285,721 |
| 2017-05-05 | $29.20 | $29.95 | $28.75 | $29.50 | $29.50 | 449,260 |
| 2017-05-04 | $27.65 | $29.60 | $27.65 | $29.25 | $29.25 | 703,810 |
| 2017-05-03 | $27.45 | $27.98 | $27.15 | $27.40 | $27.40 | 331,669 |
| 2017-05-02 | $27.45 | $28.10 | $27.30 | $27.60 | $27.60 | 341,473 |
| 2017-05-01 | $27.50 | $27.70 | $26.75 | $27.45 | $27.45 | 285,543 |
| 2017-04-28 | $26.75 | $27.43 | $26.55 | $27.30 | $27.30 | 338,546 |
| 2017-04-27 | $26.60 | $27.25 | $26.60 | $26.75 | $26.75 | 252,462 |
| 2017-04-26 | $25.85 | $27.20 | $25.80 | $26.60 | $26.60 | 356,620 |
| 2017-04-25 | $26.20 | $26.83 | $25.65 | $25.90 | $25.90 | 336,915 |
| 2017-04-24 | $25.05 | $26.30 | $24.95 | $25.95 | $25.95 | 338,012 |
| 2017-04-21 | $25.05 | $25.05 | $24.00 | $24.75 | $24.75 | 176,275 |
| 2017-04-20 | $25.25 | $25.62 | $24.65 | $25.00 | $25.00 | 196,601 |
| 2017-04-19 | $23.60 | $25.25 | $23.60 | $25.15 | $25.15 | 326,247 |
| 2017-04-18 | $23.05 | $23.60 | $22.65 | $23.45 | $23.45 | 143,292 |
| 2017-04-17 | $23.15 | $23.85 | $22.90 | $23.15 | $23.15 | 183,340 |
| 2017-04-13 | $23.50 | $23.70 | $23.00 | $23.05 | $23.05 | 205,203 |
| 2017-04-12 | $24.25 | $24.40 | $23.80 | $23.80 | $23.80 | 100,324 |
| 2017-04-11 | $24.20 | $24.65 | $24.00 | $24.25 | $24.25 | 115,119 |
| 2017-04-10 | $24.75 | $25.37 | $24.25 | $24.25 | $24.25 | 113,849 |
| 2017-04-07 | $24.95 | $25.33 | $24.65 | $24.75 | $24.75 | 327,219 |
| 2017-04-06 | $25.20 | $25.35 | $24.50 | $25.05 | $25.05 | 250,546 |
| 2017-04-05 | $24.95 | $25.30 | $24.60 | $25.15 | $25.15 | 327,249 |
| 2017-04-04 | $24.65 | $25.25 | $24.60 | $24.90 | $24.90 | 246,132 |
| 2017-04-03 | $24.30 | $25.00 | $24.15 | $24.73 | $24.73 | 242,479 |
| 2017-03-31 | $24.15 | $24.55 | $23.80 | $24.20 | $24.20 | 202,322 |
| 2017-03-30 | $23.15 | $24.25 | $22.80 | $24.10 | $24.10 | 242,252 |
| 2017-03-29 | $23.55 | $23.70 | $23.00 | $23.10 | $23.10 | 159,076 |
| 2017-03-28 | $22.85 | $23.60 | $22.50 | $23.55 | $23.55 | 232,055 |
| 2017-03-27 | $22.35 | $22.95 | $22.10 | $22.85 | $22.85 | 161,017 |
| 2017-03-24 | $22.75 | $23.11 | $22.45 | $22.50 | $22.50 | 115,124 |
| 2017-03-23 | $22.95 | $22.95 | $22.40 | $22.75 | $22.75 | 140,905 |
| 2017-03-22 | $22.85 | $23.70 | $22.60 | $22.75 | $22.75 | 244,649 |
| 2017-03-21 | $23.35 | $23.50 | $22.50 | $22.70 | $22.70 | 264,062 |
| 2017-03-20 | $23.15 | $23.38 | $22.65 | $23.30 | $23.30 | 228,840 |
| 2017-03-17 | $23.05 | $23.30 | $22.55 | $23.20 | $23.20 | 301,767 |
| 2017-03-16 | $22.10 | $23.33 | $21.85 | $23.20 | $23.20 | 343,401 |
| 2017-03-15 | $22.50 | $22.55 | $21.80 | $22.15 | $22.15 | 263,747 |
| 2017-03-14 | $23.25 | $23.40 | $21.85 | $22.20 | $22.20 | 340,558 |
| 2017-03-13 | $23.55 | $23.90 | $23.10 | $23.45 | $23.45 | 181,316 |
| 2017-03-10 | $24.25 | $24.25 | $23.05 | $23.70 | $23.70 | 258,939 |
| 2017-03-09 | $24.45 | $24.45 | $23.25 | $24.10 | $24.10 | 320,781 |
| 2017-03-08 | $25.05 | $25.30 | $24.40 | $24.50 | $24.50 | 161,793 |
| 2017-03-07 | $24.85 | $25.75 | $24.74 | $24.90 | $24.90 | 285,545 |
| 2017-03-06 | $26.00 | $26.00 | $24.83 | $25.00 | $25.00 | 323,257 |
| 2017-03-03 | $25.85 | $26.70 | $25.65 | $26.15 | $26.15 | 388,309 |
| 2017-03-02 | $25.90 | $26.25 | $25.55 | $25.75 | $25.75 | 316,658 |
| 2017-03-01 | $25.80 | $26.60 | $25.35 | $26.05 | $26.05 | 459,215 |
| 2017-02-28 | $27.00 | $27.00 | $25.15 | $25.50 | $25.50 | 433,994 |
| 2017-02-27 | $27.10 | $27.45 | $25.25 | $26.95 | $26.95 | 729,792 |
| 2017-02-24 | $29.30 | $29.40 | $26.10 | $26.60 | $26.60 | 1,843,466 |
| 2017-02-23 | $24.70 | $24.80 | $23.65 | $24.75 | $24.75 | 147,304 |
| 2017-02-22 | $24.15 | $25.30 | $24.15 | $24.45 | $24.45 | 258,183 |
| 2017-02-21 | $23.35 | $24.35 | $23.02 | $24.20 | $24.20 | 296,653 |
| 2017-02-17 | $23.30 | $23.65 | $22.95 | $23.15 | $23.15 | 173,148 |
| 2017-02-16 | $23.70 | $24.00 | $22.85 | $23.30 | $23.30 | 123,899 |
| 2017-02-15 | $23.45 | $23.85 | $23.25 | $23.80 | $23.80 | 100,732 |
| 2017-02-14 | $23.50 | $23.80 | $23.20 | $23.65 | $23.65 | 102,208 |
| 2017-02-13 | $23.65 | $24.05 | $23.15 | $23.40 | $23.40 | 117,650 |
| 2017-02-10 | $23.85 | $24.50 | $23.30 | $23.45 | $23.45 | 178,888 |
| 2017-02-09 | $22.40 | $24.25 | $22.40 | $23.60 | $23.60 | 243,657 |
| 2017-02-08 | $21.90 | $22.50 | $21.75 | $22.38 | $22.38 | 147,948 |
| 2017-02-07 | $22.10 | $22.15 | $21.80 | $22.05 | $22.05 | 114,906 |
| 2017-02-06 | $22.45 | $22.73 | $21.95 | $22.10 | $22.10 | 149,415 |
| 2017-02-03 | $22.05 | $22.75 | $21.70 | $22.50 | $22.50 | 209,821 |
| 2017-02-02 | $20.45 | $22.00 | $20.40 | $21.85 | $21.85 | 203,079 |
| 2017-02-01 | $21.10 | $21.25 | $20.35 | $20.50 | $20.50 | 145,380 |
| 2017-01-31 | $19.60 | $21.10 | $19.30 | $20.95 | $20.95 | 238,647 |
| 2017-01-30 | $20.40 | $20.50 | $19.55 | $19.70 | $19.70 | 198,812 |
| 2017-01-27 | $19.80 | $20.65 | $19.20 | $20.55 | $20.55 | 311,935 |
| 2017-01-26 | $20.05 | $20.20 | $19.60 | $19.70 | $19.70 | 265,751 |
| 2017-01-25 | $20.55 | $20.85 | $19.80 | $20.15 | $20.15 | 168,767 |
| 2017-01-24 | $20.20 | $20.40 | $19.70 | $20.30 | $20.30 | 218,057 |
| 2017-01-23 | $20.30 | $20.50 | $19.75 | $20.20 | $20.20 | 170,626 |
| 2017-01-20 | $21.35 | $21.50 | $20.25 | $20.45 | $20.45 | 272,458 |
| 2017-01-19 | $22.00 | $22.10 | $21.30 | $21.35 | $21.35 | 199,280 |
| 2017-01-18 | $21.90 | $22.15 | $21.75 | $22.05 | $22.05 | 120,240 |
| 2017-01-17 | $22.55 | $22.55 | $21.70 | $21.85 | $21.85 | 156,866 |
| 2017-01-13 | $22.40 | $22.70 | $22.30 | $22.65 | $22.65 | 135,478 |
| 2017-01-12 | $23.00 | $23.00 | $21.85 | $22.40 | $22.40 | 182,391 |
| 2017-01-11 | $23.30 | $24.85 | $22.05 | $23.00 | $23.00 | 340,052 |
| 2017-01-10 | $20.40 | $23.20 | $20.40 | $23.20 | $23.20 | 264,335 |
| 2017-01-09 | $20.30 | $20.60 | $20.05 | $20.35 | $20.35 | 381,694 |
| 2017-01-06 | $20.70 | $20.86 | $20.00 | $20.15 | $20.15 | 254,872 |
| 2017-01-05 | $21.45 | $21.60 | $20.60 | $20.70 | $20.70 | 229,018 |
| 2017-01-04 | $21.05 | $21.65 | $20.70 | $21.50 | $21.50 | 262,322 |
| 2017-01-03 | $20.95 | $21.55 | $20.65 | $20.95 | $20.95 | 366,913 |
| 2016-12-30 | $21.60 | $21.60 | $20.55 | $20.75 | $20.75 | 288,944 |
| 2016-12-29 | $21.70 | $22.20 | $21.60 | $21.65 | $21.65 | 148,338 |
| 2016-12-28 | $21.80 | $21.85 | $21.18 | $21.70 | $21.70 | 173,409 |
| 2016-12-27 | $22.25 | $22.75 | $21.75 | $21.80 | $21.80 | 98,702 |
| 2016-12-23 | $22.05 | $22.40 | $21.76 | $22.30 | $22.30 | 125,197 |
| 2016-12-22 | $22.10 | $22.55 | $21.95 | $22.10 | $22.10 | 186,647 |
| 2016-12-21 | $23.10 | $23.10 | $22.05 | $22.05 | $22.05 | 239,928 |
| 2016-12-20 | $22.90 | $23.90 | $22.90 | $23.03 | $23.03 | 149,889 |
| 2016-12-19 | $23.00 | $23.20 | $22.60 | $22.80 | $22.80 | 215,929 |
| 2016-12-16 | $23.30 | $23.75 | $22.85 | $23.05 | $23.05 | 250,924 |
| 2016-12-15 | $23.00 | $23.55 | $22.50 | $23.20 | $23.20 | 128,699 |
| 2016-12-14 | $23.25 | $23.55 | $22.70 | $22.95 | $22.95 | 191,450 |
| 2016-12-13 | $22.55 | $23.80 | $22.50 | $23.30 | $23.30 | 301,188 |
| 2016-12-12 | $22.70 | $23.01 | $22.25 | $22.55 | $22.55 | 183,158 |
| 2016-12-09 | $22.35 | $23.05 | $22.08 | $22.60 | $22.60 | 171,934 |
| 2016-12-08 | $22.20 | $22.50 | $21.63 | $22.25 | $22.25 | 179,862 |
| 2016-12-07 | $23.00 | $23.00 | $21.95 | $22.25 | $22.25 | 202,369 |
| 2016-12-06 | $23.20 | $23.50 | $22.50 | $23.10 | $23.10 | 198,150 |
| 2016-12-05 | $23.25 | $23.65 | $22.75 | $23.15 | $23.15 | 158,101 |
| 2016-12-02 | $23.15 | $23.60 | $22.90 | $23.05 | $23.05 | 108,461 |
| 2016-12-01 | $25.00 | $25.00 | $23.15 | $23.30 | $23.30 | 279,639 |
| 2016-11-30 | $24.80 | $25.05 | $24.30 | $24.95 | $24.95 | 277,611 |
| 2016-11-29 | $23.90 | $24.85 | $23.60 | $24.60 | $24.60 | 171,321 |
| 2016-11-28 | $24.85 | $24.95 | $23.70 | $23.95 | $23.95 | 277,214 |
| 2016-11-25 | $25.25 | $25.80 | $24.90 | $25.00 | $25.00 | 95,771 |
| 2016-11-23 | $25.00 | $26.05 | $24.45 | $25.05 | $25.05 | 312,993 |
| 2016-11-22 | $25.85 | $26.10 | $24.55 | $25.20 | $25.20 | 239,508 |
| 2016-11-21 | $25.40 | $26.10 | $25.25 | $25.80 | $25.80 | 233,758 |
| 2016-11-18 | $25.80 | $25.95 | $24.90 | $25.40 | $25.40 | 248,538 |
| 2016-11-17 | $26.00 | $26.15 | $25.45 | $25.80 | $25.80 | 182,602 |
| 2016-11-16 | $27.25 | $27.30 | $25.70 | $25.80 | $25.80 | 311,644 |
| 2016-11-15 | $26.45 | $27.20 | $26.35 | $27.20 | $27.20 | 269,243 |
| 2016-11-14 | $26.00 | $26.60 | $25.60 | $26.25 | $26.25 | 300,323 |
| 2016-11-11 | $23.90 | $25.95 | $23.85 | $25.60 | $25.60 | 274,167 |
| 2016-11-10 | $24.15 | $24.85 | $23.25 | $23.90 | $23.90 | 244,420 |
| 2016-11-09 | $22.80 | $24.40 | $22.70 | $23.50 | $23.50 | 385,490 |
| 2016-11-08 | $21.85 | $23.40 | $21.56 | $23.00 | $23.00 | 254,847 |
| 2016-11-07 | $22.50 | $22.90 | $21.55 | $21.95 | $21.95 | 279,616 |
| 2016-11-04 | $20.05 | $22.60 | $19.50 | $21.95 | $21.95 | 299,265 |
| 2016-11-03 | $20.45 | $20.45 | $20.05 | $20.15 | $20.15 | 262,567 |
| 2016-11-02 | $20.35 | $20.71 | $20.15 | $20.20 | $20.20 | 178,820 |
| 2016-11-01 | $21.25 | $21.45 | $20.20 | $20.40 | $20.40 | 252,152 |
| 2016-10-31 | $21.65 | $21.75 | $21.25 | $21.25 | $21.25 | 157,310 |
| 2016-10-28 | $21.35 | $22.30 | $21.20 | $21.50 | $21.50 | 173,138 |
| 2016-10-27 | $21.45 | $22.49 | $21.30 | $21.50 | $21.50 | 264,484 |
| 2016-10-26 | $22.60 | $22.80 | $21.40 | $21.45 | $21.45 | 223,477 |
| 2016-10-25 | $22.20 | $22.70 | $21.40 | $22.65 | $22.65 | 267,017 |
| 2016-10-24 | $23.05 | $23.05 | $22.15 | $22.35 | $22.35 | 199,087 |
| 2016-10-21 | $23.05 | $23.10 | $22.60 | $22.75 | $22.75 | 211,838 |
| 2016-10-20 | $23.55 | $23.75 | $22.50 | $23.25 | $23.25 | 347,674 |
| 2016-10-19 | $25.00 | $25.00 | $23.55 | $23.75 | $23.75 | 279,006 |
| 2016-10-18 | $24.95 | $25.40 | $24.35 | $25.05 | $25.05 | 278,068 |
| 2016-10-17 | $25.80 | $25.80 | $24.15 | $24.65 | $24.65 | 368,597 |
| 2016-10-14 | $27.05 | $27.05 | $25.55 | $25.90 | $25.90 | 256,761 |
| 2016-10-13 | $26.20 | $26.95 | $26.15 | $26.90 | $26.90 | 128,049 |
| 2016-10-12 | $26.60 | $27.45 | $26.18 | $26.55 | $26.55 | 395,806 |
| 2016-10-11 | $27.15 | $27.30 | $25.58 | $26.50 | $26.50 | 325,238 |
| 2016-10-10 | $26.70 | $27.95 | $26.70 | $27.40 | $27.40 | 121,870 |
| 2016-10-07 | $27.31 | $27.54 | $26.65 | $26.95 | $26.95 | 265,229 |
| 2016-10-06 | $27.07 | $27.43 | $26.55 | $27.38 | $27.38 | 152,324 |
| 2016-10-05 | $26.55 | $27.78 | $26.38 | $27.26 | $27.26 | 257,335 |
| 2016-10-04 | $26.01 | $26.68 | $25.82 | $26.30 | $26.30 | 465,446 |
| 2016-10-03 | $26.94 | $27.19 | $25.61 | $26.05 | $26.05 | 263,567 |
| 2016-09-30 | $26.31 | $27.49 | $25.93 | $27.26 | $27.26 | 282,388 |
| 2016-09-29 | $26.97 | $27.20 | $25.91 | $26.36 | $26.36 | 309,062 |
| 2016-09-28 | $27.41 | $27.42 | $26.94 | $27.14 | $27.14 | 188,843 |
| 2016-09-27 | $27.04 | $27.38 | $26.72 | $27.18 | $27.18 | 163,301 |
| 2016-09-26 | $27.83 | $27.83 | $26.97 | $27.01 | $27.01 | 160,486 |
| 2016-09-23 | $27.80 | $27.96 | $27.25 | $27.41 | $27.41 | 217,900 |
| 2016-09-22 | $26.91 | $27.49 | $26.66 | $27.34 | $27.34 | 333,587 |
| 2016-09-21 | $25.59 | $26.91 | $25.59 | $26.73 | $26.73 | 305,744 |
| 2016-09-20 | $28.50 | $28.50 | $25.27 | $25.97 | $25.97 | 845,549 |
| 2016-09-19 | $27.46 | $28.50 | $27.00 | $28.29 | $28.29 | 514,661 |
| 2016-09-16 | $26.85 | $27.62 | $26.76 | $27.20 | $27.20 | 529,003 |
| 2016-09-15 | $26.26 | $26.96 | $26.26 | $26.77 | $26.77 | 288,297 |
| 2016-09-14 | $25.40 | $26.21 | $25.30 | $26.18 | $26.18 | 462,964 |
| 2016-09-13 | $25.00 | $25.44 | $24.51 | $25.29 | $25.29 | 333,215 |
| 2016-09-12 | $24.20 | $25.39 | $23.91 | $25.36 | $25.36 | 396,599 |
| 2016-09-09 | $24.15 | $24.22 | $23.06 | $24.19 | $24.19 | 590,561 |
| 2016-09-08 | $25.60 | $26.12 | $24.18 | $24.36 | $24.36 | 617,605 |
| 2016-09-07 | $23.75 | $25.75 | $23.62 | $25.50 | $25.50 | 823,598 |
| 2016-09-06 | $22.16 | $23.98 | $22.15 | $23.60 | $23.60 | 549,037 |
| 2016-09-02 | $22.00 | $22.45 | $21.91 | $22.09 | $22.09 | 227,213 |
| 2016-09-01 | $22.00 | $22.04 | $21.41 | $22.00 | $22.00 | 248,116 |
| 2016-08-31 | $21.68 | $22.00 | $21.46 | $21.88 | $21.88 | 306,156 |
| 2016-08-30 | $22.00 | $22.01 | $21.39 | $21.64 | $21.64 | 236,113 |
| 2016-08-29 | $22.01 | $22.05 | $21.68 | $21.96 | $21.96 | 134,471 |
| 2016-08-26 | $22.00 | $22.27 | $21.66 | $22.02 | $22.02 | 188,728 |
| 2016-08-25 | $22.09 | $22.41 | $21.69 | $21.99 | $21.99 | 226,410 |
| 2016-08-24 | $22.55 | $22.90 | $21.94 | $22.08 | $22.08 | 270,188 |
| 2016-08-23 | $23.23 | $23.38 | $22.34 | $22.57 | $22.57 | 282,320 |
| 2016-08-22 | $22.70 | $23.32 | $22.51 | $23.05 | $23.05 | 354,669 |
| 2016-08-19 | $23.09 | $23.28 | $22.02 | $22.61 | $22.61 | 310,642 |
| 2016-08-18 | $22.71 | $23.26 | $22.57 | $23.02 | $23.02 | 483,436 |
| 2016-08-17 | $22.45 | $23.53 | $22.10 | $22.33 | $22.33 | 959,246 |
| 2016-08-16 | $22.22 | $22.68 | $21.36 | $22.28 | $22.28 | 401,680 |
| 2016-08-15 | $21.73 | $22.61 | $21.63 | $22.37 | $22.37 | 303,975 |
| 2016-08-12 | $21.21 | $21.64 | $21.02 | $21.53 | $21.53 | 183,783 |
| 2016-08-11 | $20.59 | $21.34 | $20.59 | $21.33 | $21.33 | 264,296 |
| 2016-08-10 | $22.13 | $22.13 | $20.10 | $20.72 | $20.72 | 568,227 |
| 2016-08-09 | $21.63 | $22.51 | $21.12 | $22.00 | $22.00 | 372,489 |
| 2016-08-08 | $21.09 | $21.22 | $20.55 | $20.97 | $20.97 | 171,096 |
| 2016-08-05 | $21.25 | $21.33 | $20.82 | $21.07 | $21.07 | 216,902 |
| 2016-08-04 | $20.45 | $21.27 | $20.33 | $21.05 | $21.05 | 280,212 |
| 2016-08-03 | $20.10 | $20.59 | $19.87 | $20.49 | $20.49 | 243,406 |
| 2016-08-02 | $20.39 | $20.43 | $19.88 | $20.09 | $20.09 | 155,617 |
| 2016-08-01 | $19.78 | $20.72 | $19.78 | $20.52 | $20.52 | 173,334 |
| 2016-07-29 | $19.93 | $20.03 | $19.25 | $19.65 | $19.65 | 315,471 |
| 2016-07-28 | $20.04 | $20.27 | $19.81 | $20.09 | $20.09 | 356,119 |
| 2016-07-27 | $19.69 | $20.06 | $19.34 | $19.96 | $19.96 | 198,987 |
| 2016-07-26 | $19.54 | $19.80 | $19.35 | $19.59 | $19.59 | 158,787 |
| 2016-07-25 | $20.60 | $20.66 | $19.37 | $19.64 | $19.64 | 266,163 |
| 2016-07-22 | $19.93 | $20.64 | $19.76 | $20.43 | $20.43 | 183,100 |
| 2016-07-21 | $19.57 | $19.99 | $19.33 | $19.88 | $19.88 | 316,541 |
| 2016-07-20 | $19.34 | $19.87 | $19.17 | $19.47 | $19.47 | 115,812 |
| 2016-07-19 | $19.53 | $19.84 | $19.36 | $19.40 | $19.40 | 211,340 |
| 2016-07-18 | $19.65 | $19.65 | $19.22 | $19.46 | $19.46 | 310,874 |
| 2016-07-15 | $19.16 | $20.17 | $18.72 | $19.65 | $19.65 | 612,712 |
| 2016-07-14 | $18.50 | $19.08 | $18.01 | $19.07 | $19.07 | 402,762 |
| 2016-07-13 | $18.57 | $18.57 | $17.92 | $18.44 | $18.44 | 314,016 |
| 2016-07-12 | $17.77 | $18.83 | $17.68 | $18.39 | $18.39 | 477,193 |
| 2016-07-11 | $17.05 | $17.55 | $16.88 | $17.55 | $17.55 | 287,572 |
| 2016-07-08 | $16.85 | $17.47 | $16.53 | $16.78 | $16.78 | 464,765 |
| 2016-07-07 | $16.55 | $16.81 | $16.25 | $16.68 | $16.68 | 260,492 |
| 2016-07-06 | $16.27 | $16.70 | $16.06 | $16.54 | $16.54 | 267,864 |
| 2016-07-05 | $16.33 | $16.45 | $15.93 | $16.26 | $16.26 | 295,739 |
| 2016-07-01 | $14.40 | $16.54 | $14.39 | $16.22 | $16.22 | 465,761 |
| 2016-06-30 | $14.26 | $14.42 | $13.92 | $14.39 | $14.39 | 374,812 |
| 2016-06-29 | $14.34 | $14.75 | $13.65 | $14.23 | $14.23 | 367,203 |
| 2016-06-28 | $14.73 | $14.94 | $14.08 | $14.22 | $14.22 | 257,052 |
| 2016-06-27 | $14.78 | $14.80 | $14.06 | $14.43 | $14.43 | 417,691 |
| 2016-06-24 | $14.77 | $15.20 | $14.46 | $14.96 | $14.96 | 475,104 |
| 2016-06-23 | $15.62 | $15.62 | $14.99 | $15.35 | $15.35 | 217,416 |
| 2016-06-22 | $15.35 | $15.49 | $14.79 | $15.29 | $15.29 | 232,140 |
| 2016-06-21 | $15.66 | $15.77 | $14.94 | $15.38 | $15.38 | 346,120 |
| 2016-06-20 | $16.06 | $16.20 | $15.58 | $15.71 | $15.71 | 290,211 |
| 2016-06-17 | $16.33 | $16.57 | $15.50 | $15.91 | $15.91 | 455,910 |
| 2016-06-16 | $16.95 | $17.17 | $16.04 | $16.28 | $16.28 | 381,971 |
| 2016-06-15 | $15.00 | $16.99 | $14.39 | $16.87 | $16.87 | 912,037 |
| 2016-06-14 | $13.95 | $14.17 | $13.50 | $13.68 | $13.68 | 250,482 |
| 2016-06-13 | $14.97 | $14.97 | $13.63 | $13.90 | $13.90 | 463,578 |
| 2016-06-10 | $14.09 | $15.55 | $14.07 | $15.02 | $15.02 | 551,988 |
| 2016-06-09 | $14.09 | $14.38 | $13.86 | $14.32 | $14.32 | 283,829 |
| 2016-06-08 | $14.02 | $14.27 | $13.90 | $14.17 | $14.17 | 154,926 |
| 2016-06-07 | $13.99 | $14.17 | $13.88 | $14.02 | $14.02 | 124,363 |
| 2016-06-06 | $13.34 | $14.20 | $13.05 | $14.04 | $14.04 | 175,596 |
| 2016-06-03 | $13.44 | $13.57 | $13.10 | $13.43 | $13.43 | 138,585 |
| 2016-06-02 | $12.90 | $13.42 | $12.84 | $13.41 | $13.41 | 125,215 |
| 2016-06-01 | $12.61 | $13.08 | $12.41 | $13.03 | $13.03 | 158,142 |
| 2016-05-31 | $12.58 | $12.95 | $12.36 | $12.71 | $12.71 | 155,493 |
| 2016-05-27 | $12.33 | $12.63 | $11.85 | $12.45 | $12.45 | 105,511 |
| 2016-05-26 | $13.16 | $13.16 | $12.15 | $12.30 | $12.30 | 223,609 |
| 2016-05-25 | $12.41 | $13.20 | $12.27 | $13.14 | $13.14 | 221,700 |
| 2016-05-24 | $11.82 | $12.44 | $11.76 | $12.40 | $12.40 | 147,311 |
| 2016-05-23 | $11.53 | $11.97 | $11.52 | $11.81 | $11.81 | 194,897 |
| 2016-05-20 | $11.31 | $11.52 | $10.87 | $11.50 | $11.50 | 303,719 |
| 2016-05-19 | $11.28 | $11.52 | $10.91 | $11.27 | $11.27 | 195,621 |
| 2016-05-18 | $11.33 | $11.85 | $11.12 | $11.35 | $11.35 | 243,533 |
| 2016-05-17 | $12.05 | $12.37 | $11.28 | $11.43 | $11.43 | 281,163 |
| 2016-05-16 | $12.34 | $12.52 | $11.67 | $12.05 | $12.05 | 358,468 |
| 2016-05-13 | $11.95 | $12.96 | $11.62 | $12.32 | $12.32 | 512,342 |
| 2016-05-12 | $11.47 | $11.81 | $11.06 | $11.61 | $11.61 | 214,061 |
| 2016-05-11 | $11.77 | $11.80 | $11.33 | $11.44 | $11.44 | 236,860 |
| 2016-05-10 | $11.68 | $11.82 | $11.30 | $11.78 | $11.78 | 156,506 |
| 2016-05-09 | $11.55 | $11.65 | $11.36 | $11.59 | $11.59 | 132,433 |
| 2016-05-06 | $11.75 | $11.80 | $11.35 | $11.61 | $11.61 | 174,970 |
| 2016-05-05 | $12.28 | $12.28 | $11.65 | $11.81 | $11.81 | 169,418 |
| 2016-05-04 | $12.70 | $12.73 | $12.09 | $12.16 | $12.16 | 239,039 |
| 2016-05-03 | $12.83 | $12.93 | $12.60 | $12.72 | $12.72 | 186,428 |
| 2016-05-02 | $12.63 | $12.97 | $12.47 | $12.96 | $12.96 | 185,997 |
| 2016-04-29 | $12.63 | $12.73 | $12.42 | $12.55 | $12.55 | 146,493 |
| 2016-04-28 | $13.30 | $13.30 | $12.62 | $12.70 | $12.70 | 200,893 |
| 2016-04-27 | $12.81 | $13.05 | $12.65 | $12.98 | $12.98 | 129,940 |
| 2016-04-26 | $13.00 | $13.01 | $12.66 | $12.85 | $12.85 | 132,506 |
| 2016-04-25 | $13.49 | $13.49 | $12.76 | $12.97 | $12.97 | 196,720 |
| 2016-04-22 | $13.40 | $13.55 | $13.31 | $13.49 | $13.49 | 142,122 |
| 2016-04-21 | $13.63 | $13.74 | $13.31 | $13.38 | $13.38 | 243,255 |
| 2016-04-20 | $13.03 | $13.87 | $12.90 | $13.68 | $13.68 | 215,539 |
| 2016-04-19 | $13.36 | $13.49 | $12.80 | $12.97 | $12.97 | 270,143 |
| 2016-04-18 | $12.99 | $13.49 | $12.96 | $13.31 | $13.31 | 316,456 |
| 2016-04-15 | $13.32 | $13.35 | $13.04 | $13.07 | $13.07 | 208,621 |
| 2016-04-14 | $13.35 | $13.71 | $13.10 | $13.40 | $13.40 | 229,251 |
| 2016-04-13 | $13.66 | $13.66 | $13.37 | $13.40 | $13.40 | 253,201 |
| 2016-04-12 | $13.52 | $13.86 | $13.29 | $13.48 | $13.48 | 149,174 |
| 2016-04-11 | $14.69 | $15.01 | $13.41 | $13.41 | $13.41 | 350,991 |
| 2016-04-08 | $15.00 | $15.17 | $14.26 | $14.46 | $14.46 | 170,960 |
| 2016-04-07 | $14.69 | $14.85 | $14.27 | $14.73 | $14.73 | 119,795 |
| 2016-04-06 | $14.05 | $14.87 | $13.92 | $14.81 | $14.81 | 165,507 |
| 2016-04-05 | $14.50 | $14.61 | $13.92 | $13.94 | $13.94 | 167,822 |
| 2016-04-04 | $14.15 | $14.94 | $14.10 | $14.50 | $14.50 | 291,041 |
| 2016-04-01 | $14.20 | $14.44 | $13.68 | $13.78 | $13.78 | 152,457 |
| 2016-03-31 | $13.81 | $14.54 | $13.81 | $14.37 | $14.37 | 177,696 |
| 2016-03-30 | $14.10 | $14.35 | $13.55 | $13.83 | $13.83 | 131,577 |
| 2016-03-29 | $13.40 | $14.07 | $13.04 | $14.06 | $14.06 | 133,559 |
| 2016-03-28 | $13.45 | $14.45 | $13.08 | $13.51 | $13.51 | 134,216 |
| 2016-03-24 | $12.62 | $14.44 | $12.62 | $13.52 | $13.52 | 557,140 |
| 2016-03-23 | $12.64 | $12.64 | $11.69 | $12.02 | $12.02 | 205,152 |
| 2016-03-22 | $12.95 | $13.09 | $12.51 | $12.62 | $12.62 | 98,723 |
| 2016-03-21 | $13.12 | $13.41 | $13.00 | $13.01 | $13.01 | 227,908 |
| 2016-03-18 | $12.55 | $13.28 | $12.47 | $13.17 | $13.17 | 314,662 |
| 2016-03-17 | $12.42 | $12.67 | $12.04 | $12.49 | $12.49 | 135,942 |
| 2016-03-16 | $12.50 | $12.53 | $11.78 | $12.42 | $12.42 | 177,514 |
| 2016-03-15 | $13.57 | $13.57 | $12.52 | $12.53 | $12.53 | 221,025 |
| 2016-03-14 | $13.06 | $13.45 | $12.81 | $13.29 | $13.29 | 343,560 |
| 2016-03-11 | $13.03 | $13.18 | $12.80 | $13.07 | $13.07 | 249,096 |
| 2016-03-10 | $13.11 | $13.42 | $12.72 | $12.90 | $12.90 | 258,721 |
| 2016-03-09 | $13.45 | $13.53 | $12.91 | $13.02 | $13.02 | 345,003 |
| 2016-03-08 | $13.72 | $13.83 | $13.12 | $13.34 | $13.34 | 340,443 |
| 2016-03-07 | $13.01 | $14.25 | $13.00 | $13.83 | $13.83 | 316,888 |
| 2016-03-04 | $12.41 | $14.17 | $12.40 | $13.05 | $13.05 | 384,205 |
| 2016-03-03 | $12.25 | $12.73 | $12.02 | $12.42 | $12.42 | 155,446 |
| 2016-03-02 | $11.83 | $12.50 | $11.50 | $12.16 | $12.16 | 287,406 |
| 2016-03-01 | $12.01 | $12.18 | $11.72 | $11.84 | $11.84 | 274,249 |
| 2016-02-29 | $11.84 | $12.26 | $11.75 | $12.03 | $12.03 | 229,705 |
| 2016-02-26 | $11.45 | $11.95 | $11.35 | $11.85 | $11.85 | 260,360 |
| 2016-02-25 | $11.58 | $11.72 | $11.14 | $11.42 | $11.42 | 256,842 |
| 2016-02-24 | $11.22 | $11.48 | $11.01 | $11.47 | $11.47 | 367,931 |
| 2016-02-23 | $12.00 | $12.16 | $11.11 | $11.40 | $11.40 | 324,859 |
| 2016-02-22 | $12.38 | $12.55 | $11.99 | $12.03 | $12.03 | 256,157 |
| 2016-02-19 | $12.10 | $12.46 | $11.74 | $12.30 | $12.30 | 180,490 |
| 2016-02-18 | $12.27 | $12.59 | $11.87 | $12.05 | $12.05 | 219,835 |
| 2016-02-17 | $11.49 | $12.56 | $11.37 | $12.31 | $12.31 | 261,827 |
| 2016-02-16 | $11.61 | $12.49 | $11.19 | $11.52 | $11.52 | 200,943 |
| 2016-02-12 | $11.51 | $11.68 | $11.02 | $11.47 | $11.47 | 176,473 |
| 2016-02-11 | $12.07 | $12.07 | $11.28 | $11.49 | $11.49 | 175,289 |
| 2016-02-10 | $11.55 | $12.75 | $11.31 | $12.37 | $12.37 | 360,729 |
| 2016-02-09 | $12.00 | $12.13 | $10.29 | $11.33 | $11.33 | 1,678,395 |
| 2016-02-08 | $12.50 | $12.89 | $12.00 | $12.14 | $12.14 | 295,571 |
| 2016-02-05 | $13.04 | $13.22 | $12.50 | $12.69 | $12.69 | 369,247 |
| 2016-02-04 | $13.28 | $13.52 | $12.78 | $12.93 | $12.93 | 451,069 |
| 2016-02-03 | $13.56 | $13.73 | $12.63 | $13.26 | $13.26 | 724,978 |
| 2016-02-02 | $14.44 | $14.58 | $13.25 | $13.58 | $13.58 | 474,071 |
| 2016-02-01 | $14.72 | $15.11 | $14.19 | $14.58 | $14.58 | 215,988 |
| 2016-01-29 | $14.28 | $15.70 | $14.18 | $14.81 | $14.81 | 788,957 |
| 2016-01-28 | $14.46 | $14.63 | $13.61 | $14.18 | $14.18 | 1,140,167 |
| 2016-01-27 | $14.90 | $14.99 | $14.20 | $14.48 | $14.48 | 176,500 |
| 2016-01-26 | $14.93 | $15.11 | $14.10 | $14.82 | $14.82 | 350,546 |
| 2016-01-25 | $14.91 | $15.22 | $14.54 | $14.83 | $14.83 | 355,624 |
| 2016-01-22 | $15.25 | $15.40 | $14.69 | $14.90 | $14.90 | 337,066 |
| 2016-01-21 | $15.24 | $15.55 | $14.51 | $15.22 | $15.22 | 435,415 |
| 2016-01-20 | $17.08 | $17.08 | $13.78 | $15.34 | $15.34 | 1,695,986 |
| 2016-01-19 | $17.82 | $17.85 | $17.22 | $17.36 | $17.36 | 324,102 |
| 2016-01-15 | $17.12 | $17.70 | $16.71 | $17.58 | $17.58 | 385,318 |
| 2016-01-14 | $17.99 | $18.07 | $17.11 | $17.63 | $17.63 | 446,889 |
| 2016-01-13 | $18.88 | $19.05 | $17.69 | $18.00 | $18.00 | 388,886 |
| 2016-01-12 | $19.16 | $19.38 | $18.50 | $18.95 | $18.95 | 391,240 |
| 2016-01-11 | $19.80 | $20.08 | $18.31 | $18.97 | $18.97 | 526,832 |
| 2016-01-08 | $22.96 | $22.97 | $19.84 | $19.95 | $19.95 | 346,767 |
| 2016-01-07 | $20.53 | $20.53 | $19.80 | $19.97 | $19.97 | 355,218 |
| 2016-01-06 | $21.00 | $21.21 | $20.36 | $20.68 | $20.68 | 217,064 |
| 2016-01-05 | $21.25 | $21.87 | $20.92 | $21.25 | $21.25 | 147,184 |
| 2016-01-04 | $21.50 | $21.90 | $20.50 | $21.27 | $21.27 | 271,380 |
| 2015-12-31 | $21.72 | $21.97 | $20.89 | $21.49 | $21.49 | 229,884 |
| 2015-12-30 | $22.40 | $22.54 | $21.60 | $21.69 | $21.69 | 143,220 |
| 2015-12-29 | $22.66 | $23.23 | $21.87 | $22.39 | $22.39 | 96,170 |
| 2015-12-28 | $21.75 | $22.58 | $21.60 | $22.41 | $22.41 | 125,096 |
| 2015-12-24 | $22.20 | $22.20 | $21.56 | $21.84 | $21.84 | 117,783 |
| 2015-12-23 | $21.59 | $22.39 | $21.59 | $22.14 | $22.14 | 169,302 |
| 2015-12-22 | $21.40 | $21.92 | $21.24 | $21.81 | $21.81 | 198,592 |
| 2015-12-21 | $21.66 | $22.06 | $21.41 | $21.53 | $21.53 | 251,218 |
| 2015-12-18 | $22.39 | $23.11 | $21.62 | $21.68 | $21.68 | 496,246 |
| 2015-12-17 | $23.00 | $23.20 | $21.96 | $22.20 | $22.20 | 291,252 |
| 2015-12-16 | $22.11 | $23.80 | $21.68 | $23.24 | $23.24 | 305,452 |
| 2015-12-15 | $22.07 | $22.25 | $21.57 | $21.89 | $21.89 | 176,306 |
| 2015-12-14 | $21.49 | $22.56 | $21.12 | $21.77 | $21.77 | 211,251 |
| 2015-12-11 | $20.65 | $21.79 | $19.97 | $21.43 | $21.43 | 330,762 |
| 2015-12-10 | $18.89 | $21.26 | $18.55 | $20.70 | $20.70 | 2,778,461 |
| 2015-12-09 | $17.50 | $20.87 | $17.45 | $20.60 | $20.60 | 853,919 |
| 2015-12-08 | $16.99 | $18.20 | $16.70 | $17.99 | $17.99 | 103,734 |
| 2015-12-07 | $18.22 | $18.22 | $16.92 | $17.16 | $17.16 | 147,654 |
| 2015-12-04 | $18.11 | $18.50 | $17.73 | $18.18 | $18.18 | 83,510 |
| 2015-12-03 | $17.86 | $18.74 | $17.72 | $18.11 | $18.11 | 176,690 |
| 2015-12-02 | $17.51 | $18.50 | $16.96 | $17.76 | $17.76 | 129,777 |
| 2015-12-01 | $17.30 | $17.41 | $16.65 | $17.28 | $17.28 | 105,339 |
| 2015-11-30 | $17.18 | $17.59 | $17.06 | $17.13 | $17.13 | 121,422 |
| 2015-11-27 | $17.19 | $17.54 | $17.11 | $17.23 | $17.23 | 38,319 |
| 2015-11-25 | $17.43 | $17.63 | $17.00 | $17.21 | $17.21 | 87,541 |
| 2015-11-24 | $17.28 | $17.73 | $17.00 | $17.45 | $17.45 | 75,555 |
| 2015-11-23 | $16.56 | $17.53 | $16.34 | $17.42 | $17.42 | 118,323 |
| 2015-11-20 | $16.74 | $16.83 | $16.55 | $16.60 | $16.60 | 138,601 |
| 2015-11-19 | $16.53 | $16.72 | $16.26 | $16.58 | $16.58 | 92,257 |
| 2015-11-18 | $16.79 | $17.10 | $16.41 | $16.59 | $16.59 | 169,250 |
| 2015-11-17 | $16.62 | $17.20 | $16.33 | $16.77 | $16.77 | 53,987 |
| 2015-11-16 | $16.87 | $17.18 | $16.53 | $16.59 | $16.59 | 86,081 |
| 2015-11-13 | $16.59 | $17.37 | $16.59 | $16.91 | $16.91 | 43,426 |
| 2015-11-12 | $17.22 | $17.58 | $16.60 | $16.71 | $16.71 | 86,174 |
| 2015-11-11 | $18.03 | $18.03 | $17.13 | $17.30 | $17.30 | 71,495 |
| 2015-11-10 | $18.39 | $18.39 | $17.45 | $17.92 | $17.92 | 64,752 |
| 2015-11-09 | $18.25 | $18.85 | $18.01 | $18.49 | $18.49 | 139,714 |
| 2015-11-06 | $17.66 | $18.51 | $17.52 | $18.18 | $18.18 | 103,580 |
| 2015-11-05 | $16.86 | $18.61 | $16.63 | $17.72 | $17.72 | 278,994 |
| 2015-11-04 | $17.06 | $17.14 | $16.56 | $16.89 | $16.89 | 165,321 |
| 2015-11-03 | $17.88 | $17.88 | $16.77 | $17.03 | $17.03 | 107,030 |
| 2015-11-02 | $16.87 | $18.00 | $16.87 | $17.98 | $17.98 | 53,123 |
| 2015-10-30 | $17.42 | $17.50 | $16.67 | $16.77 | $16.77 | 67,529 |
| 2015-10-29 | $17.82 | $17.96 | $17.07 | $17.40 | $17.40 | 67,933 |
| 2015-10-28 | $17.09 | $18.27 | $16.85 | $17.96 | $17.96 | 125,455 |
| 2015-10-27 | $17.09 | $17.42 | $16.80 | $17.12 | $17.12 | 163,077 |
| 2015-10-26 | $16.86 | $17.78 | $16.69 | $17.18 | $17.18 | 99,357 |
| 2015-10-23 | $16.07 | $16.97 | $15.92 | $16.95 | $16.95 | 107,098 |
| 2015-10-22 | $16.03 | $16.54 | $15.69 | $15.97 | $15.97 | 75,067 |
| 2015-10-21 | $16.12 | $16.23 | $15.60 | $15.97 | $15.97 | 81,113 |
| 2015-10-20 | $16.48 | $16.48 | $15.65 | $16.08 | $16.08 | 94,784 |
| 2015-10-19 | $16.63 | $17.00 | $16.15 | $16.45 | $16.45 | 55,345 |
| 2015-10-16 | $16.83 | $16.91 | $16.37 | $16.75 | $16.75 | 81,458 |
| 2015-10-15 | $15.81 | $16.72 | $15.77 | $16.71 | $16.71 | 142,204 |
| 2015-10-14 | $16.26 | $16.36 | $15.75 | $15.79 | $15.79 | 91,134 |
| 2015-10-13 | $16.79 | $17.06 | $16.05 | $16.22 | $16.22 | 130,177 |
| 2015-10-12 | $16.95 | $17.73 | $16.36 | $16.83 | $16.83 | 65,513 |
| 2015-10-09 | $16.80 | $17.30 | $16.65 | $17.00 | $17.00 | 98,681 |
| 2015-10-08 | $16.77 | $16.93 | $16.31 | $16.84 | $16.84 | 85,207 |
| 2015-10-07 | $15.94 | $17.11 | $15.76 | $16.86 | $16.86 | 142,713 |
| 2015-10-06 | $16.66 | $16.66 | $15.45 | $15.95 | $15.95 | 125,117 |
| 2015-10-05 | $17.41 | $17.66 | $16.56 | $16.74 | $16.74 | 242,633 |
| 2015-10-02 | $17.05 | $17.47 | $16.03 | $17.28 | $17.28 | 154,362 |
| 2015-10-01 | $16.37 | $17.57 | $16.37 | $17.31 | $17.31 | 251,335 |
| 2015-09-30 | $15.58 | $16.24 | $15.46 | $16.18 | $16.18 | 111,951 |
| 2015-09-29 | $16.60 | $16.60 | $14.77 | $15.45 | $15.45 | 421,993 |
| 2015-09-28 | $17.23 | $17.23 | $15.83 | $16.54 | $16.54 | 355,400 |
| 2015-09-25 | $18.23 | $18.23 | $16.95 | $17.27 | $17.27 | 245,943 |
| 2015-09-24 | $17.70 | $18.01 | $17.50 | $18.01 | $18.01 | 58,414 |
| 2015-09-23 | $18.36 | $18.57 | $17.60 | $17.80 | $17.80 | 110,931 |
| 2015-09-22 | $18.58 | $18.60 | $17.71 | $17.98 | $17.98 | 123,789 |
| 2015-09-21 | $19.34 | $19.35 | $18.46 | $18.75 | $18.75 | 154,026 |
| 2015-09-18 | $17.95 | $19.09 | $17.90 | $19.00 | $19.00 | 259,897 |
| 2015-09-17 | $17.96 | $18.48 | $17.75 | $18.18 | $18.18 | 93,269 |
| 2015-09-16 | $18.02 | $18.26 | $17.67 | $18.02 | $18.02 | 102,571 |
| 2015-09-15 | $17.78 | $18.27 | $17.35 | $18.09 | $18.09 | 142,610 |
| 2015-09-14 | $17.70 | $17.81 | $17.26 | $17.60 | $17.60 | 151,879 |
| 2015-09-11 | $17.49 | $17.80 | $17.10 | $17.77 | $17.77 | 72,114 |
| 2015-09-10 | $17.02 | $17.70 | $16.65 | $17.67 | $17.67 | 141,037 |
| 2015-09-09 | $17.64 | $17.65 | $16.92 | $17.05 | $17.05 | 172,389 |
| 2015-09-08 | $19.01 | $19.30 | $17.30 | $17.36 | $17.36 | 298,756 |
Accelerate Diagnostics Inc (AXDX) News Headlines
Recent Accelerate Diagnostics Inc (AXDX) News
Similar Companies to Accelerate Diagnostics Inc (AXDX) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |