Axsome Therapeutics Inc (AXSM) Exchange: NASDAQ
Data as of April 16, 2024
$72.25 ($0.08) 0.11%
Axsome Therapeutics Inc - Daily Information
Click for more stock information on Axsome Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $71.69 |
| Previous Close | $72.25 |
| High | $73.49 |
| Low | $71.12 |
| Adjusted Open | $71.69 |
| Previous Adjusted Close | $72.25 |
| Adjusted High | $73.49 |
| Adjusted Low | $71.12 |
About Axsome Therapeutics Inc (AXSM)
Axsome Therapeutics, Inc. is a biopharmaceutical company developing novel therapies for central nervous system (CNS) conditions that have limited treatment options. Through development of therapeutic options with novel mechanisms of action, we are transforming the approach to treating CNS conditions. At Axsome, we are committed to developing products that meaningfully improve the lives of patients and provide new therapeutic options for physicians.
Invest in Axsome Therapeutics Inc (AXSM)
Historical Stock Data for Axsome Therapeutics Inc (AXSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $71.69 | $73.49 | $71.12 | $72.25 | $72.25 | 391,869 |
| 2024-04-04 | $73.98 | $74.98 | $71.58 | $72.17 | $72.17 | 409,720 |
| 2024-04-03 | $74.45 | $74.45 | $72.02 | $73.50 | $73.50 | 623,591 |
| 2024-04-02 | $75.91 | $76.18 | $74.03 | $74.56 | $74.56 | 645,886 |
| 2024-04-01 | $79.80 | $80.00 | $76.05 | $76.99 | $76.99 | 585,127 |
| 2024-03-28 | $79.62 | $79.98 | $77.08 | $79.80 | $79.80 | 487,701 |
| 2024-03-27 | $77.35 | $79.25 | $74.53 | $79.17 | $79.17 | 484,859 |
| 2024-03-26 | $78.37 | $79.50 | $76.48 | $76.72 | $76.72 | 594,455 |
| 2024-03-25 | $83.60 | $83.89 | $75.63 | $77.35 | $77.35 | 1,398,839 |
| 2024-03-22 | $81.52 | $82.00 | $79.77 | $80.66 | $80.66 | 580,765 |
| 2024-03-21 | $79.65 | $80.98 | $78.20 | $80.86 | $80.86 | 851,140 |
| 2024-03-20 | $76.69 | $78.95 | $75.50 | $78.85 | $78.85 | 520,386 |
| 2024-03-19 | $73.15 | $77.50 | $73.14 | $76.87 | $76.87 | 1,231,474 |
| 2024-03-18 | $75.60 | $75.80 | $72.21 | $72.54 | $72.54 | 583,754 |
| 2024-03-15 | $69.97 | $75.60 | $69.93 | $75.54 | $75.54 | 1,707,673 |
| 2024-03-14 | $69.59 | $71.39 | $68.59 | $69.74 | $69.74 | 882,306 |
| 2024-03-13 | $69.62 | $71.77 | $69.36 | $69.90 | $69.90 | 683,077 |
| 2024-03-12 | $70.40 | $70.70 | $68.98 | $69.39 | $69.39 | 761,105 |
| 2024-03-11 | $73.66 | $74.12 | $69.66 | $70.93 | $70.93 | 1,174,428 |
| 2024-03-08 | $72.28 | $76.94 | $72.13 | $73.92 | $73.92 | 811,727 |
| 2024-03-07 | $72.21 | $74.53 | $71.76 | $72.04 | $72.04 | 1,095,857 |
| 2024-03-06 | $77.00 | $77.10 | $71.52 | $72.15 | $72.15 | 1,375,078 |
| 2024-03-05 | $77.85 | $78.52 | $75.76 | $76.62 | $76.62 | 1,007,336 |
| 2024-03-04 | $82.78 | $82.99 | $78.01 | $78.20 | $78.20 | 688,120 |
| 2024-03-01 | $81.12 | $84.13 | $81.08 | $82.42 | $82.42 | 1,031,294 |
| 2024-02-29 | $84.15 | $84.15 | $80.87 | $81.38 | $81.38 | 519,727 |
| 2024-02-28 | $84.21 | $84.30 | $81.98 | $82.95 | $82.95 | 514,590 |
| 2024-02-27 | $82.92 | $84.68 | $81.86 | $84.00 | $84.00 | 573,970 |
| 2024-02-26 | $78.56 | $82.30 | $78.52 | $82.30 | $82.30 | 595,213 |
| 2024-02-23 | $80.62 | $80.62 | $78.35 | $78.94 | $78.94 | 597,776 |
| 2024-02-22 | $82.99 | $83.17 | $78.95 | $80.47 | $80.47 | 966,378 |
| 2024-02-21 | $81.05 | $84.81 | $80.66 | $82.11 | $82.11 | 1,430,849 |
| 2024-02-20 | $85.00 | $87.99 | $79.99 | $81.14 | $81.14 | 3,030,549 |
| 2024-02-16 | $93.26 | $93.88 | $91.79 | $92.81 | $92.81 | 820,285 |
| 2024-02-15 | $95.00 | $95.25 | $91.90 | $93.46 | $93.46 | 476,680 |
| 2024-02-14 | $93.87 | $94.23 | $92.18 | $93.29 | $93.29 | 343,070 |
| 2024-02-13 | $95.00 | $95.74 | $91.65 | $92.26 | $92.26 | 817,366 |
| 2024-02-12 | $97.23 | $98.40 | $96.94 | $97.64 | $97.64 | 476,144 |
| 2024-02-09 | $96.09 | $97.68 | $95.71 | $96.89 | $96.89 | 568,044 |
| 2024-02-08 | $94.19 | $96.53 | $93.34 | $95.68 | $95.68 | 499,009 |
| 2024-02-07 | $94.48 | $94.53 | $93.00 | $94.02 | $94.02 | 392,933 |
| 2024-02-06 | $94.25 | $95.01 | $92.50 | $94.81 | $94.81 | 735,115 |
| 2024-02-05 | $92.21 | $92.51 | $90.19 | $91.50 | $91.50 | 509,644 |
| 2024-02-02 | $93.00 | $93.08 | $91.08 | $92.82 | $92.82 | 539,909 |
| 2024-02-01 | $90.53 | $94.01 | $90.00 | $93.45 | $93.45 | 450,532 |
| 2024-01-31 | $91.63 | $92.54 | $89.93 | $90.03 | $90.03 | 323,514 |
| 2024-01-30 | $92.00 | $92.21 | $90.43 | $91.91 | $91.91 | 545,803 |
| 2024-01-29 | $90.39 | $92.67 | $89.15 | $92.42 | $92.42 | 507,422 |
| 2024-01-26 | $91.26 | $91.26 | $89.31 | $89.84 | $89.84 | 470,620 |
| 2024-01-25 | $93.41 | $94.25 | $89.60 | $90.59 | $90.59 | 486,326 |
| 2024-01-24 | $90.56 | $94.96 | $89.02 | $91.78 | $91.78 | 1,194,626 |
| 2024-01-23 | $91.48 | $91.87 | $87.70 | $89.52 | $89.52 | 501,070 |
| 2024-01-22 | $85.80 | $91.49 | $85.66 | $90.92 | $90.92 | 862,143 |
| 2024-01-19 | $84.82 | $85.10 | $81.58 | $84.95 | $84.95 | 749,042 |
| 2024-01-18 | $85.25 | $85.48 | $83.83 | $84.50 | $84.50 | 310,163 |
| 2024-01-17 | $84.45 | $86.67 | $83.72 | $85.48 | $85.48 | 660,601 |
| 2024-01-16 | $85.00 | $85.84 | $83.66 | $84.95 | $84.95 | 502,301 |
| 2024-01-12 | $87.58 | $88.00 | $84.72 | $85.21 | $85.21 | 530,818 |
| 2024-01-11 | $88.01 | $88.70 | $85.88 | $86.35 | $86.35 | 587,274 |
| 2024-01-10 | $90.40 | $92.19 | $88.10 | $89.20 | $89.20 | 758,805 |
| 2024-01-09 | $88.14 | $90.70 | $87.33 | $90.43 | $90.43 | 657,910 |
| 2024-01-08 | $83.74 | $88.99 | $83.00 | $88.94 | $88.94 | 951,685 |
| 2024-01-05 | $81.07 | $82.67 | $79.63 | $82.31 | $82.31 | 821,715 |
| 2024-01-04 | $78.07 | $85.76 | $77.54 | $81.99 | $81.99 | 1,591,037 |
| 2024-01-03 | $76.95 | $77.82 | $75.36 | $76.09 | $76.09 | 425,980 |
| 2024-01-02 | $78.60 | $80.95 | $76.00 | $77.06 | $77.06 | 689,421 |
| 2023-12-29 | $79.53 | $80.05 | $78.40 | $79.59 | $79.59 | 475,324 |
| 2023-12-28 | $83.66 | $84.24 | $79.15 | $79.62 | $79.62 | 503,582 |
| 2023-12-27 | $79.53 | $83.80 | $79.14 | $83.61 | $83.61 | 1,190,897 |
| 2023-12-26 | $77.75 | $79.47 | $77.51 | $79.37 | $79.37 | 516,430 |
| 2023-12-22 | $74.28 | $78.40 | $73.24 | $76.82 | $76.82 | 1,244,695 |
| 2023-12-21 | $71.08 | $73.14 | $70.97 | $72.48 | $72.48 | 431,559 |
| 2023-12-20 | $73.51 | $73.51 | $70.22 | $70.55 | $70.55 | 468,973 |
| 2023-12-19 | $73.88 | $75.00 | $72.57 | $73.85 | $73.85 | 428,753 |
| 2023-12-18 | $72.44 | $74.00 | $71.03 | $73.20 | $73.20 | 374,167 |
| 2023-12-15 | $73.64 | $74.39 | $71.80 | $72.99 | $72.99 | 732,250 |
| 2023-12-14 | $76.05 | $76.05 | $71.50 | $73.27 | $73.27 | 884,767 |
| 2023-12-13 | $71.74 | $74.52 | $70.45 | $74.44 | $74.44 | 741,492 |
| 2023-12-12 | $70.00 | $70.77 | $69.00 | $70.16 | $70.16 | 411,711 |
| 2023-12-11 | $70.00 | $70.17 | $67.84 | $69.65 | $69.65 | 405,133 |
| 2023-12-08 | $70.97 | $72.78 | $69.40 | $70.18 | $70.18 | 1,358,196 |
| 2023-12-07 | $69.93 | $72.65 | $67.88 | $70.23 | $70.23 | 625,421 |
| 2023-12-06 | $68.99 | $71.25 | $67.92 | $69.35 | $69.35 | 545,668 |
| 2023-12-05 | $67.46 | $69.31 | $67.16 | $68.59 | $68.59 | 417,562 |
| 2023-12-04 | $68.00 | $68.28 | $66.71 | $67.43 | $67.43 | 603,300 |
| 2023-12-01 | $67.48 | $68.39 | $66.76 | $68.00 | $68.00 | 455,762 |
| 2023-11-30 | $67.15 | $68.10 | $66.21 | $67.45 | $67.45 | 641,932 |
| 2023-11-29 | $66.15 | $67.73 | $65.87 | $66.85 | $66.85 | 922,801 |
| 2023-11-28 | $66.33 | $67.20 | $64.67 | $65.77 | $65.77 | 740,728 |
| 2023-11-27 | $62.61 | $66.30 | $61.14 | $66.26 | $66.26 | 863,262 |
| 2023-11-24 | $60.35 | $62.83 | $60.28 | $62.55 | $62.55 | 313,273 |
| 2023-11-22 | $59.40 | $60.69 | $59.09 | $60.10 | $60.10 | 342,308 |
| 2023-11-21 | $59.19 | $60.25 | $58.61 | $59.18 | $59.18 | 518,042 |
| 2023-11-20 | $60.10 | $60.36 | $59.02 | $60.04 | $60.04 | 520,033 |
| 2023-11-17 | $60.11 | $60.12 | $56.66 | $59.88 | $59.88 | 711,877 |
| 2023-11-16 | $60.00 | $60.49 | $58.52 | $59.71 | $59.71 | 690,995 |
| 2023-11-15 | $62.75 | $64.84 | $60.08 | $60.21 | $60.21 | 586,338 |
| 2023-11-14 | $61.01 | $63.27 | $60.08 | $62.66 | $62.66 | 655,590 |
| 2023-11-13 | $57.30 | $59.54 | $55.02 | $59.31 | $59.31 | 630,979 |
| 2023-11-10 | $59.62 | $59.83 | $56.56 | $57.42 | $57.42 | 1,146,873 |
| 2023-11-09 | $61.22 | $62.30 | $59.65 | $60.06 | $60.06 | 937,920 |
| 2023-11-08 | $62.99 | $63.70 | $61.17 | $61.56 | $61.56 | 562,581 |
| 2023-11-07 | $61.76 | $65.26 | $61.76 | $63.12 | $63.12 | 809,554 |
| 2023-11-06 | $62.10 | $68.65 | $61.08 | $62.42 | $62.42 | 1,626,821 |
| 2023-11-03 | $66.39 | $67.49 | $64.69 | $65.14 | $65.14 | 1,072,077 |
| 2023-11-02 | $65.35 | $66.24 | $64.37 | $64.40 | $64.40 | 559,412 |
| 2023-11-01 | $61.99 | $64.86 | $61.48 | $64.62 | $64.62 | 650,067 |
| 2023-10-31 | $60.03 | $62.29 | $58.60 | $62.28 | $62.28 | 468,905 |
| 2023-10-30 | $62.55 | $63.09 | $59.70 | $60.03 | $60.03 | 858,243 |
| 2023-10-27 | $63.83 | $63.83 | $61.33 | $62.08 | $62.08 | 595,408 |
| 2023-10-26 | $63.84 | $65.68 | $63.71 | $64.05 | $64.05 | 568,154 |
| 2023-10-25 | $63.31 | $64.98 | $62.25 | $63.88 | $63.88 | 577,065 |
| 2023-10-24 | $63.24 | $64.60 | $62.62 | $63.72 | $63.72 | 643,024 |
| 2023-10-23 | $64.05 | $64.05 | $61.92 | $62.01 | $62.01 | 794,616 |
| 2023-10-20 | $64.50 | $64.87 | $63.80 | $64.25 | $64.25 | 547,826 |
| 2023-10-19 | $64.88 | $65.76 | $63.78 | $64.25 | $64.25 | 556,920 |
| 2023-10-18 | $65.74 | $65.96 | $64.65 | $65.05 | $65.05 | 502,711 |
| 2023-10-17 | $66.35 | $67.95 | $65.86 | $66.01 | $66.01 | 379,643 |
| 2023-10-16 | $66.45 | $67.06 | $64.09 | $66.91 | $66.91 | 856,966 |
| 2023-10-13 | $66.23 | $67.43 | $65.65 | $66.47 | $66.47 | 559,232 |
| 2023-10-12 | $70.29 | $70.36 | $66.15 | $66.51 | $66.51 | 599,618 |
| 2023-10-11 | $70.48 | $71.21 | $68.62 | $70.19 | $70.19 | 424,754 |
| 2023-10-10 | $70.39 | $71.23 | $69.79 | $70.56 | $70.56 | 439,266 |
| 2023-10-09 | $68.60 | $70.40 | $67.79 | $70.38 | $70.38 | 465,102 |
| 2023-10-06 | $66.35 | $69.99 | $66.26 | $68.60 | $68.60 | 677,029 |
| 2023-10-05 | $64.33 | $67.53 | $64.33 | $67.36 | $67.36 | 640,851 |
| 2023-10-04 | $63.41 | $65.00 | $63.26 | $64.61 | $64.61 | 953,234 |
| 2023-10-03 | $66.59 | $66.97 | $63.67 | $63.83 | $63.83 | 815,109 |
| 2023-10-02 | $70.00 | $70.00 | $66.64 | $66.85 | $66.85 | 1,038,081 |
| 2023-09-29 | $73.42 | $74.49 | $69.42 | $69.89 | $69.89 | 735,042 |
| 2023-09-28 | $72.33 | $73.56 | $70.94 | $73.06 | $73.06 | 357,251 |
| 2023-09-27 | $72.75 | $74.35 | $72.03 | $72.27 | $72.27 | 341,208 |
| 2023-09-26 | $70.73 | $73.17 | $70.59 | $72.46 | $72.46 | 515,241 |
| 2023-09-25 | $72.65 | $73.54 | $70.53 | $70.73 | $70.73 | 601,641 |
| 2023-09-22 | $75.10 | $75.31 | $73.19 | $73.48 | $73.48 | 1,201,150 |
| 2023-09-21 | $72.65 | $75.48 | $72.55 | $74.73 | $74.73 | 652,353 |
| 2023-09-20 | $73.14 | $74.35 | $72.88 | $73.70 | $73.70 | 471,052 |
| 2023-09-19 | $74.80 | $75.65 | $72.76 | $73.01 | $73.01 | 473,659 |
| 2023-09-18 | $74.40 | $74.89 | $72.16 | $74.57 | $74.57 | 1,029,142 |
| 2023-09-15 | $76.06 | $76.25 | $74.65 | $75.26 | $75.26 | 1,588,906 |
| 2023-09-14 | $77.12 | $78.47 | $74.89 | $76.20 | $76.20 | 876,585 |
| 2023-09-13 | $82.03 | $83.30 | $76.52 | $76.98 | $76.98 | 848,557 |
| 2023-09-12 | $80.38 | $82.39 | $80.05 | $82.21 | $82.21 | 427,469 |
| 2023-09-11 | $80.97 | $81.18 | $79.74 | $80.60 | $80.60 | 498,905 |
| 2023-09-08 | $81.34 | $82.31 | $80.30 | $80.65 | $80.65 | 478,229 |
| 2023-09-07 | $81.79 | $82.24 | $80.36 | $81.42 | $81.42 | 349,180 |
| 2023-09-06 | $78.68 | $81.59 | $78.39 | $81.53 | $81.53 | 389,907 |
| 2023-09-05 | $81.17 | $81.76 | $78.58 | $78.77 | $78.77 | 842,765 |
| 2023-09-01 | $81.64 | $82.18 | $79.31 | $81.69 | $81.69 | 668,901 |
| 2023-08-31 | $79.99 | $81.60 | $79.51 | $80.80 | $80.80 | 554,291 |
| 2023-08-30 | $78.35 | $79.75 | $77.72 | $79.66 | $79.66 | 621,939 |
| 2023-08-29 | $78.99 | $79.94 | $78.26 | $78.39 | $78.39 | 439,479 |
| 2023-08-28 | $76.82 | $79.60 | $76.70 | $79.17 | $79.17 | 539,697 |
| 2023-08-25 | $75.40 | $78.17 | $74.85 | $76.66 | $76.66 | 543,021 |
| 2023-08-24 | $76.09 | $76.55 | $74.96 | $75.40 | $75.40 | 441,334 |
| 2023-08-23 | $76.43 | $78.05 | $75.46 | $75.52 | $75.52 | 532,353 |
| 2023-08-22 | $71.99 | $76.10 | $71.93 | $76.06 | $76.06 | 1,122,970 |
| 2023-08-21 | $70.79 | $72.03 | $70.08 | $71.17 | $71.17 | 324,465 |
| 2023-08-18 | $68.50 | $71.42 | $68.26 | $70.78 | $70.78 | 643,829 |
| 2023-08-17 | $70.99 | $71.28 | $68.94 | $69.25 | $69.25 | 593,789 |
| 2023-08-16 | $71.00 | $71.75 | $69.89 | $70.52 | $70.52 | 424,443 |
| 2023-08-15 | $71.69 | $72.78 | $70.44 | $71.36 | $71.36 | 598,127 |
| 2023-08-14 | $69.28 | $72.43 | $67.52 | $71.65 | $71.65 | 717,053 |
| 2023-08-11 | $70.50 | $70.80 | $69.12 | $69.60 | $69.60 | 776,527 |
| 2023-08-10 | $70.00 | $72.39 | $69.86 | $70.50 | $70.50 | 843,439 |
| 2023-08-09 | $72.74 | $74.40 | $69.43 | $70.07 | $70.07 | 1,360,864 |
| 2023-08-08 | $72.61 | $75.35 | $72.02 | $72.54 | $72.54 | 1,200,748 |
| 2023-08-07 | $75.98 | $76.00 | $69.51 | $71.09 | $71.09 | 1,925,075 |
| 2023-08-04 | $75.25 | $75.37 | $73.28 | $73.66 | $73.66 | 907,787 |
| 2023-08-03 | $72.35 | $75.85 | $71.84 | $75.28 | $75.28 | 614,413 |
| 2023-08-02 | $76.68 | $77.08 | $73.08 | $73.26 | $73.26 | 784,059 |
| 2023-08-01 | $78.40 | $78.74 | $76.86 | $77.33 | $77.33 | 518,007 |
| 2023-07-31 | $79.00 | $79.44 | $77.57 | $78.47 | $78.47 | 568,367 |
| 2023-07-28 | $78.33 | $79.39 | $76.52 | $78.68 | $78.68 | 706,783 |
| 2023-07-27 | $76.63 | $79.39 | $76.40 | $77.39 | $77.39 | 842,785 |
| 2023-07-26 | $73.00 | $77.19 | $72.83 | $76.20 | $76.20 | 1,317,170 |
| 2023-07-25 | $73.50 | $75.15 | $73.00 | $73.05 | $73.05 | 590,189 |
| 2023-07-24 | $75.35 | $75.84 | $72.85 | $73.50 | $73.50 | 692,123 |
| 2023-07-21 | $74.99 | $76.69 | $74.43 | $75.14 | $75.14 | 1,091,128 |
| 2023-07-20 | $74.02 | $75.40 | $73.50 | $74.43 | $74.43 | 740,566 |
| 2023-07-19 | $74.50 | $74.75 | $72.88 | $74.24 | $74.24 | 605,602 |
| 2023-07-18 | $73.59 | $74.72 | $72.98 | $74.17 | $74.17 | 719,856 |
| 2023-07-17 | $73.88 | $74.88 | $72.81 | $73.28 | $73.28 | 713,982 |
| 2023-07-14 | $73.16 | $74.27 | $72.56 | $73.63 | $73.63 | 476,329 |
| 2023-07-13 | $74.60 | $74.89 | $72.46 | $73.00 | $73.00 | 704,202 |
| 2023-07-12 | $74.70 | $74.70 | $72.91 | $74.21 | $74.21 | 830,358 |
| 2023-07-11 | $73.34 | $74.44 | $73.00 | $73.96 | $73.96 | 542,248 |
| 2023-07-10 | $72.85 | $74.56 | $71.83 | $73.56 | $73.56 | 1,029,622 |
| 2023-07-07 | $74.42 | $74.47 | $71.52 | $72.70 | $72.70 | 981,938 |
| 2023-07-06 | $72.17 | $74.80 | $71.52 | $73.91 | $73.91 | 1,104,889 |
| 2023-07-05 | $70.58 | $72.84 | $69.93 | $72.77 | $72.77 | 1,349,101 |
| 2023-07-03 | $71.86 | $72.17 | $69.29 | $70.24 | $70.24 | 881,459 |
| 2023-06-30 | $73.98 | $74.47 | $71.02 | $71.86 | $71.86 | 1,931,141 |
| 2023-06-29 | $75.00 | $75.44 | $71.59 | $73.12 | $73.12 | 1,842,694 |
| 2023-06-28 | $75.00 | $75.90 | $73.02 | $74.98 | $74.98 | 4,757,310 |
| 2023-06-27 | $85.85 | $86.89 | $83.29 | $83.37 | $83.37 | 613,708 |
| 2023-06-26 | $87.82 | $88.27 | $84.85 | $85.32 | $85.32 | 599,223 |
| 2023-06-23 | $89.92 | $90.55 | $86.88 | $88.11 | $88.11 | 956,640 |
| 2023-06-22 | $88.76 | $91.29 | $86.96 | $90.35 | $90.35 | 909,342 |
| 2023-06-21 | $86.00 | $88.93 | $83.12 | $88.56 | $88.56 | 848,311 |
| 2023-06-20 | $84.95 | $88.19 | $83.19 | $86.10 | $86.10 | 857,377 |
| 2023-06-16 | $85.55 | $86.06 | $82.02 | $85.00 | $85.00 | 1,241,882 |
| 2023-06-15 | $80.90 | $85.64 | $80.51 | $84.63 | $84.63 | 1,369,783 |
| 2023-06-14 | $74.94 | $83.99 | $74.52 | $80.91 | $80.91 | 3,263,844 |
| 2023-06-13 | $74.82 | $75.90 | $74.23 | $74.88 | $74.88 | 514,618 |
| 2023-06-12 | $74.05 | $76.51 | $73.75 | $74.84 | $74.84 | 539,894 |
| 2023-06-09 | $75.04 | $75.80 | $73.12 | $73.74 | $73.74 | 421,913 |
| 2023-06-08 | $75.44 | $76.71 | $74.89 | $75.24 | $75.24 | 275,927 |
| 2023-06-07 | $75.07 | $76.16 | $73.49 | $75.49 | $75.49 | 409,343 |
| 2023-06-06 | $75.27 | $75.92 | $74.03 | $74.86 | $74.86 | 434,922 |
| 2023-06-05 | $73.88 | $76.50 | $73.80 | $74.82 | $74.82 | 473,780 |
| 2023-06-02 | $73.14 | $74.35 | $71.81 | $74.12 | $74.12 | 618,723 |
| 2023-06-01 | $74.16 | $74.89 | $72.56 | $72.76 | $72.76 | 472,895 |
| 2023-05-31 | $70.72 | $73.95 | $69.45 | $73.78 | $73.78 | 794,726 |
| 2023-05-30 | $70.12 | $70.25 | $68.60 | $69.45 | $69.45 | 748,093 |
| 2023-05-26 | $67.75 | $70.61 | $67.56 | $69.80 | $69.80 | 812,039 |
| 2023-05-25 | $68.92 | $69.20 | $67.07 | $68.09 | $68.09 | 876,037 |
| 2023-05-24 | $71.00 | $71.04 | $68.68 | $68.73 | $68.73 | 1,008,964 |
| 2023-05-23 | $74.83 | $75.06 | $71.64 | $71.82 | $71.82 | 549,116 |
| 2023-05-22 | $75.63 | $76.21 | $73.56 | $74.62 | $74.62 | 623,795 |
| 2023-05-19 | $77.28 | $77.35 | $74.55 | $75.71 | $75.71 | 596,129 |
| 2023-05-18 | $78.51 | $79.04 | $75.90 | $76.87 | $76.87 | 465,287 |
| 2023-05-17 | $77.21 | $79.12 | $75.61 | $78.49 | $78.49 | 446,181 |
| 2023-05-16 | $77.15 | $77.25 | $74.70 | $77.08 | $77.08 | 443,411 |
| 2023-05-15 | $79.37 | $80.31 | $77.05 | $77.77 | $77.77 | 677,243 |
| 2023-05-12 | $78.00 | $80.25 | $77.55 | $79.01 | $79.01 | 523,637 |
| 2023-05-11 | $80.99 | $82.25 | $77.30 | $77.97 | $77.97 | 805,631 |
| 2023-05-10 | $77.06 | $80.97 | $76.50 | $80.22 | $80.22 | 855,276 |
| 2023-05-09 | $77.73 | $81.12 | $76.27 | $76.74 | $76.74 | 1,132,373 |
| 2023-05-08 | $78.00 | $82.85 | $74.03 | $77.73 | $77.73 | 2,773,123 |
| 2023-05-05 | $71.79 | $73.98 | $70.38 | $73.74 | $73.74 | 972,453 |
| 2023-05-04 | $71.87 | $71.87 | $68.84 | $71.15 | $71.15 | 668,105 |
| 2023-05-03 | $71.36 | $72.62 | $70.46 | $71.96 | $71.96 | 533,040 |
| 2023-05-02 | $70.12 | $71.96 | $70.00 | $71.28 | $71.28 | 499,536 |
| 2023-05-01 | $71.69 | $73.03 | $70.24 | $70.77 | $70.77 | 412,842 |
| 2023-04-28 | $71.17 | $71.68 | $69.65 | $71.53 | $71.53 | 388,378 |
| 2023-04-27 | $70.25 | $71.58 | $69.77 | $71.16 | $71.16 | 367,119 |
| 2023-04-26 | $71.00 | $71.67 | $67.50 | $70.11 | $70.11 | 815,655 |
| 2023-04-25 | $73.45 | $74.10 | $70.79 | $71.23 | $71.23 | 511,153 |
| 2023-04-24 | $72.81 | $73.59 | $70.77 | $73.32 | $73.32 | 524,421 |
| 2023-04-21 | $71.64 | $76.35 | $71.64 | $72.92 | $72.92 | 1,078,321 |
| 2023-04-20 | $71.57 | $71.99 | $69.91 | $71.29 | $71.29 | 662,979 |
| 2023-04-19 | $72.85 | $72.85 | $70.99 | $72.15 | $72.15 | 525,882 |
| 2023-04-18 | $70.70 | $72.92 | $69.91 | $72.85 | $72.85 | 920,701 |
| 2023-04-17 | $68.99 | $71.90 | $68.99 | $70.46 | $70.46 | 1,440,453 |
| 2023-04-14 | $64.71 | $68.69 | $64.33 | $68.50 | $68.50 | 1,255,814 |
| 2023-04-13 | $63.95 | $66.47 | $63.66 | $65.05 | $65.05 | 620,276 |
| 2023-04-12 | $61.65 | $64.78 | $61.14 | $63.64 | $63.64 | 1,159,237 |
| 2023-04-11 | $61.30 | $62.56 | $59.98 | $61.03 | $61.03 | 760,077 |
| 2023-04-10 | $59.58 | $61.66 | $56.75 | $61.59 | $61.59 | 817,513 |
| 2023-04-06 | $58.84 | $59.86 | $57.30 | $59.75 | $59.75 | 773,827 |
| 2023-04-05 | $59.58 | $60.31 | $57.47 | $58.41 | $58.41 | 908,459 |
| 2023-04-04 | $62.77 | $62.80 | $59.52 | $59.93 | $59.93 | 851,319 |
| 2023-04-03 | $61.73 | $63.35 | $61.57 | $62.98 | $62.98 | 513,035 |
| 2023-03-31 | $61.31 | $62.61 | $60.37 | $61.68 | $61.68 | 664,731 |
| 2023-03-30 | $62.97 | $63.00 | $58.69 | $60.55 | $60.55 | 1,115,113 |
| 2023-03-29 | $62.50 | $62.89 | $61.01 | $62.44 | $62.44 | 463,414 |
| 2023-03-28 | $64.07 | $64.32 | $60.74 | $61.51 | $61.51 | 727,704 |
| 2023-03-27 | $62.18 | $64.15 | $61.80 | $63.92 | $63.92 | 505,315 |
| 2023-03-24 | $61.40 | $62.58 | $59.74 | $61.96 | $61.96 | 698,921 |
| 2023-03-23 | $63.50 | $65.56 | $61.47 | $62.01 | $62.01 | 747,359 |
| 2023-03-22 | $62.92 | $64.85 | $62.43 | $62.96 | $62.96 | 637,015 |
| 2023-03-21 | $63.58 | $64.63 | $62.75 | $62.88 | $62.88 | 1,029,588 |
| 2023-03-20 | $62.34 | $63.62 | $60.65 | $63.20 | $63.20 | 675,371 |
| 2023-03-17 | $63.27 | $63.66 | $61.45 | $62.74 | $62.74 | 1,050,092 |
| 2023-03-16 | $61.15 | $64.05 | $59.85 | $63.24 | $63.24 | 671,182 |
| 2023-03-15 | $62.93 | $63.25 | $60.69 | $61.93 | $61.93 | 523,757 |
| 2023-03-14 | $61.62 | $63.88 | $61.60 | $63.37 | $63.37 | 820,372 |
| 2023-03-13 | $58.25 | $62.78 | $57.88 | $60.86 | $60.86 | 1,309,776 |
| 2023-03-10 | $61.90 | $62.98 | $53.71 | $58.39 | $58.39 | 3,285,497 |
| 2023-03-09 | $63.55 | $64.06 | $61.36 | $61.97 | $61.97 | 668,845 |
| 2023-03-08 | $63.52 | $63.83 | $61.32 | $63.56 | $63.56 | 553,044 |
| 2023-03-07 | $66.44 | $66.62 | $63.25 | $63.50 | $63.50 | 651,985 |
| 2023-03-06 | $64.97 | $66.34 | $64.21 | $66.32 | $66.32 | 667,706 |
| 2023-03-03 | $65.14 | $66.31 | $63.93 | $65.28 | $65.28 | 629,891 |
| 2023-03-02 | $66.46 | $66.49 | $63.66 | $65.32 | $65.32 | 742,098 |
| 2023-03-01 | $67.84 | $70.75 | $65.90 | $66.89 | $66.89 | 1,134,970 |
| 2023-02-28 | $63.50 | $70.41 | $63.41 | $68.19 | $68.19 | 1,863,069 |
| 2023-02-27 | $64.00 | $65.98 | $61.58 | $64.08 | $64.08 | 1,608,101 |
| 2023-02-24 | $61.00 | $62.22 | $59.51 | $61.05 | $61.05 | 1,093,628 |
| 2023-02-23 | $62.52 | $62.70 | $60.83 | $61.93 | $61.93 | 827,161 |
| 2023-02-22 | $64.23 | $65.02 | $62.20 | $62.61 | $62.61 | 664,686 |
| 2023-02-21 | $66.01 | $66.95 | $63.34 | $63.46 | $63.46 | 628,505 |
| 2023-02-17 | $64.74 | $67.59 | $63.80 | $66.62 | $66.62 | 859,961 |
| 2023-02-16 | $62.88 | $65.38 | $62.03 | $64.03 | $64.03 | 750,589 |
| 2023-02-15 | $63.45 | $64.12 | $60.41 | $63.14 | $63.14 | 555,415 |
| 2023-02-14 | $62.18 | $65.64 | $61.72 | $63.30 | $63.30 | 1,021,203 |
| 2023-02-13 | $60.56 | $63.67 | $59.90 | $62.18 | $62.18 | 1,903,204 |
| 2023-02-10 | $62.62 | $64.98 | $60.77 | $62.79 | $62.79 | 1,032,149 |
| 2023-02-09 | $65.19 | $66.20 | $62.85 | $62.96 | $62.96 | 672,449 |
| 2023-02-08 | $65.66 | $66.25 | $64.16 | $64.96 | $64.96 | 652,913 |
| 2023-02-07 | $65.34 | $66.50 | $64.11 | $65.95 | $65.95 | 932,988 |
| 2023-02-06 | $67.95 | $69.39 | $65.20 | $65.45 | $65.45 | 1,175,634 |
| 2023-02-03 | $73.81 | $73.83 | $67.91 | $68.70 | $68.70 | 1,913,059 |
| 2023-02-02 | $74.70 | $76.65 | $72.80 | $74.29 | $74.29 | 1,038,452 |
| 2023-02-01 | $75.20 | $75.57 | $73.59 | $74.52 | $74.52 | 576,153 |
| 2023-01-31 | $73.31 | $75.98 | $72.41 | $75.00 | $75.00 | 849,933 |
| 2023-01-30 | $71.35 | $74.16 | $71.07 | $73.31 | $73.31 | 931,647 |
| 2023-01-27 | $71.29 | $72.93 | $69.18 | $70.27 | $70.27 | 722,728 |
| 2023-01-26 | $74.36 | $75.59 | $70.88 | $71.50 | $71.50 | 565,440 |
| 2023-01-25 | $70.89 | $74.10 | $70.59 | $73.98 | $73.98 | 791,046 |
| 2023-01-24 | $69.00 | $70.81 | $68.33 | $70.81 | $70.81 | 698,866 |
| 2023-01-23 | $71.03 | $73.40 | $69.50 | $69.75 | $69.75 | 1,000,874 |
| 2023-01-20 | $69.46 | $71.24 | $68.28 | $70.83 | $70.83 | 970,335 |
| 2023-01-19 | $69.78 | $73.04 | $67.24 | $68.05 | $68.05 | 988,105 |
| 2023-01-18 | $68.14 | $70.21 | $67.68 | $70.03 | $70.03 | 762,877 |
| 2023-01-17 | $66.96 | $69.63 | $65.54 | $68.19 | $68.19 | 686,003 |
| 2023-01-13 | $64.10 | $67.67 | $64.10 | $67.30 | $67.30 | 1,114,237 |
| 2023-01-12 | $62.08 | $65.00 | $59.82 | $64.90 | $64.90 | 1,346,159 |
| 2023-01-11 | $62.88 | $62.88 | $61.02 | $62.16 | $62.16 | 1,695,115 |
| 2023-01-10 | $63.24 | $64.96 | $62.98 | $63.50 | $63.50 | 703,866 |
| 2023-01-09 | $68.11 | $68.75 | $61.26 | $63.32 | $63.32 | 2,233,983 |
| 2023-01-06 | $68.74 | $70.50 | $67.81 | $67.99 | $67.99 | 655,162 |
| 2023-01-05 | $72.00 | $72.85 | $68.66 | $69.04 | $69.04 | 1,208,698 |
| 2023-01-04 | $73.52 | $74.46 | $72.31 | $73.34 | $73.34 | 724,419 |
| 2023-01-03 | $77.70 | $77.70 | $72.88 | $73.32 | $73.32 | 1,094,281 |
| 2022-12-30 | $75.51 | $77.42 | $75.01 | $77.13 | $77.13 | 671,918 |
| 2022-12-29 | $75.88 | $78.90 | $75.13 | $76.50 | $76.50 | 834,404 |
| 2022-12-28 | $74.71 | $76.44 | $73.30 | $75.00 | $75.00 | 768,499 |
| 2022-12-27 | $74.18 | $76.96 | $73.50 | $75.53 | $75.53 | 648,769 |
| 2022-12-23 | $75.53 | $76.09 | $71.45 | $73.79 | $73.79 | 1,008,099 |
| 2022-12-22 | $74.33 | $75.49 | $73.50 | $75.13 | $75.13 | 625,663 |
| 2022-12-21 | $74.80 | $75.92 | $73.38 | $74.34 | $74.34 | 752,059 |
| 2022-12-20 | $75.18 | $76.83 | $73.41 | $74.65 | $74.65 | 693,481 |
| 2022-12-19 | $78.62 | $79.10 | $74.79 | $75.81 | $75.81 | 978,523 |
| 2022-12-16 | $76.35 | $79.67 | $75.61 | $78.40 | $78.40 | 1,175,937 |
| 2022-12-15 | $79.42 | $80.47 | $76.54 | $77.46 | $77.46 | 795,935 |
| 2022-12-14 | $79.45 | $81.16 | $77.04 | $79.72 | $79.72 | 802,982 |
| 2022-12-13 | $80.00 | $82.00 | $78.42 | $79.45 | $79.45 | 850,743 |
| 2022-12-12 | $75.00 | $79.52 | $73.65 | $79.37 | $79.37 | 1,019,515 |
| 2022-12-09 | $77.91 | $78.79 | $74.61 | $74.86 | $74.86 | 808,080 |
| 2022-12-08 | $77.83 | $79.97 | $75.80 | $77.85 | $77.85 | 899,679 |
| 2022-12-07 | $75.50 | $79.10 | $74.02 | $78.16 | $78.16 | 1,180,413 |
| 2022-12-06 | $76.37 | $78.18 | $73.58 | $75.26 | $75.26 | 1,080,208 |
| 2022-12-05 | $76.60 | $80.87 | $75.18 | $77.29 | $77.29 | 2,372,194 |
| 2022-12-02 | $71.48 | $78.00 | $70.52 | $76.90 | $76.90 | 2,040,801 |
| 2022-12-01 | $72.13 | $73.76 | $70.43 | $71.97 | $71.97 | 1,034,898 |
| 2022-11-30 | $71.17 | $74.08 | $69.26 | $72.29 | $72.29 | 1,643,390 |
| 2022-11-29 | $75.50 | $75.98 | $70.40 | $70.84 | $70.84 | 2,951,600 |
| 2022-11-28 | $71.04 | $79.68 | $68.12 | $74.74 | $74.74 | 10,658,525 |
| 2022-11-25 | $56.02 | $57.17 | $55.31 | $56.82 | $56.82 | 327,439 |
| 2022-11-23 | $57.76 | $58.04 | $55.97 | $56.22 | $56.22 | 771,423 |
| 2022-11-22 | $57.05 | $59.98 | $56.88 | $57.23 | $57.23 | 1,096,273 |
| 2022-11-21 | $56.00 | $57.95 | $55.26 | $57.25 | $57.25 | 1,174,665 |
| 2022-11-18 | $52.24 | $56.82 | $49.60 | $56.17 | $56.17 | 1,202,160 |
| 2022-11-17 | $50.29 | $54.30 | $49.81 | $53.26 | $53.26 | 1,028,422 |
| 2022-11-16 | $54.80 | $55.25 | $51.15 | $51.45 | $51.45 | 981,140 |
| 2022-11-15 | $55.70 | $59.26 | $54.10 | $54.92 | $54.92 | 1,463,997 |
| 2022-11-14 | $59.10 | $59.53 | $54.60 | $54.84 | $54.84 | 1,482,051 |
| 2022-11-11 | $59.73 | $60.00 | $54.40 | $59.01 | $59.01 | 1,687,715 |
| 2022-11-10 | $61.62 | $63.00 | $55.82 | $58.29 | $58.29 | 1,973,370 |
| 2022-11-09 | $63.61 | $66.15 | $58.58 | $59.02 | $59.02 | 1,454,019 |
| 2022-11-08 | $56.86 | $66.00 | $56.80 | $63.46 | $63.46 | 1,950,594 |
| 2022-11-07 | $54.27 | $58.83 | $53.26 | $56.82 | $56.82 | 1,174,681 |
| 2022-11-04 | $58.06 | $59.71 | $55.54 | $57.09 | $57.09 | 1,852,133 |
| 2022-11-03 | $50.00 | $60.99 | $49.86 | $60.39 | $60.39 | 4,349,375 |
| 2022-11-02 | $48.84 | $51.56 | $47.51 | $50.50 | $50.50 | 1,485,152 |
| 2022-11-01 | $46.00 | $49.11 | $44.99 | $48.87 | $48.87 | 1,556,140 |
| 2022-10-31 | $42.59 | $46.00 | $42.27 | $45.15 | $45.15 | 1,394,786 |
| 2022-10-28 | $42.26 | $42.55 | $40.88 | $42.32 | $42.32 | 674,686 |
| 2022-10-27 | $41.05 | $43.12 | $40.44 | $41.96 | $41.96 | 796,599 |
| 2022-10-26 | $40.31 | $42.80 | $39.93 | $40.85 | $40.85 | 885,619 |
| 2022-10-25 | $40.06 | $41.03 | $39.68 | $40.04 | $40.04 | 954,543 |
| 2022-10-24 | $41.36 | $41.95 | $38.87 | $39.94 | $39.94 | 1,306,552 |
| 2022-10-21 | $44.17 | $44.68 | $40.98 | $41.48 | $41.48 | 1,379,516 |
| 2022-10-20 | $44.72 | $45.98 | $43.90 | $44.21 | $44.21 | 1,022,548 |
| 2022-10-19 | $47.25 | $47.88 | $44.53 | $45.04 | $45.04 | 1,257,488 |
| 2022-10-18 | $48.89 | $49.13 | $47.27 | $47.72 | $47.72 | 1,250,004 |
| 2022-10-17 | $48.99 | $50.00 | $47.61 | $48.17 | $48.17 | 1,123,607 |
| 2022-10-14 | $46.83 | $48.40 | $45.16 | $48.00 | $48.00 | 1,907,509 |
| 2022-10-13 | $43.90 | $46.76 | $43.25 | $46.21 | $46.21 | 2,821,873 |
| 2022-10-12 | $42.39 | $42.72 | $39.54 | $41.43 | $41.43 | 1,412,123 |
| 2022-10-11 | $43.55 | $44.36 | $41.77 | $42.57 | $42.57 | 1,439,523 |
| 2022-10-10 | $45.40 | $45.40 | $43.25 | $43.84 | $43.84 | 910,838 |
| 2022-10-07 | $48.02 | $48.65 | $45.35 | $45.82 | $45.82 | 1,098,390 |
| 2022-10-06 | $45.91 | $48.89 | $44.81 | $48.50 | $48.50 | 1,128,770 |
| 2022-10-05 | $46.05 | $46.83 | $45.06 | $46.08 | $46.08 | 545,656 |
| 2022-10-04 | $46.10 | $47.57 | $45.56 | $46.96 | $46.96 | 835,185 |
| 2022-10-03 | $45.55 | $46.09 | $43.38 | $45.33 | $45.33 | 1,254,951 |
| 2022-09-30 | $44.26 | $46.57 | $44.01 | $44.62 | $44.62 | 1,085,073 |
| 2022-09-29 | $47.00 | $47.59 | $43.97 | $44.15 | $44.15 | 975,284 |
| 2022-09-28 | $45.80 | $47.45 | $45.60 | $46.67 | $46.67 | 1,004,916 |
| 2022-09-27 | $46.50 | $46.65 | $44.63 | $44.94 | $44.94 | 1,148,650 |
| 2022-09-26 | $49.29 | $50.07 | $45.15 | $45.36 | $45.36 | 2,428,391 |
| 2022-09-23 | $51.00 | $51.89 | $49.28 | $50.26 | $50.26 | 1,312,366 |
| 2022-09-22 | $53.13 | $53.55 | $51.05 | $52.22 | $52.22 | 1,338,554 |
| 2022-09-21 | $58.00 | $58.01 | $53.30 | $53.55 | $53.55 | 1,447,577 |
| 2022-09-20 | $59.05 | $60.28 | $58.13 | $58.13 | $58.13 | 648,603 |
| 2022-09-19 | $58.65 | $60.50 | $58.08 | $59.66 | $59.66 | 859,691 |
| 2022-09-16 | $60.50 | $60.52 | $58.02 | $59.20 | $59.20 | 1,693,257 |
| 2022-09-15 | $62.62 | $64.81 | $60.90 | $61.69 | $61.69 | 1,190,294 |
| 2022-09-14 | $60.94 | $64.14 | $59.86 | $63.15 | $63.15 | 1,416,285 |
| 2022-09-13 | $60.39 | $61.64 | $58.25 | $60.95 | $60.95 | 1,380,691 |
| 2022-09-12 | $62.49 | $62.89 | $59.56 | $62.27 | $62.27 | 785,162 |
| 2022-09-09 | $61.89 | $63.04 | $60.13 | $62.07 | $62.07 | 1,093,743 |
| 2022-09-08 | $61.38 | $61.95 | $58.88 | $61.21 | $61.21 | 757,622 |
| 2022-09-07 | $61.25 | $62.45 | $59.82 | $61.38 | $61.38 | 818,846 |
| 2022-09-06 | $63.25 | $63.26 | $60.11 | $60.79 | $60.79 | 866,460 |
| 2022-09-02 | $62.92 | $64.98 | $61.78 | $62.99 | $62.99 | 781,115 |
| 2022-09-01 | $62.79 | $63.99 | $60.86 | $62.59 | $62.59 | 1,063,393 |
| 2022-08-31 | $62.07 | $63.99 | $59.74 | $63.80 | $63.80 | 1,220,092 |
| 2022-08-30 | $64.65 | $65.41 | $59.20 | $61.24 | $61.24 | 1,783,877 |
| 2022-08-29 | $66.58 | $67.82 | $63.64 | $64.25 | $64.25 | 1,439,107 |
| 2022-08-26 | $70.51 | $71.98 | $66.46 | $67.13 | $67.13 | 1,803,392 |
| 2022-08-25 | $66.50 | $70.66 | $66.23 | $69.85 | $69.85 | 2,082,194 |
| 2022-08-24 | $66.85 | $68.39 | $65.16 | $66.24 | $66.24 | 2,205,103 |
| 2022-08-23 | $65.42 | $66.67 | $62.75 | $66.56 | $66.56 | 2,556,518 |
| 2022-08-22 | $59.50 | $65.34 | $59.00 | $64.46 | $64.46 | 6,270,360 |
| 2022-08-19 | $51.89 | $61.11 | $50.50 | $59.55 | $59.55 | 22,006,256 |
| 2022-08-18 | $43.43 | $43.43 | $41.43 | $42.43 | $42.43 | 591,326 |
| 2022-08-17 | $43.51 | $44.96 | $42.92 | $43.13 | $43.13 | 756,992 |
| 2022-08-16 | $46.95 | $47.30 | $43.51 | $44.25 | $44.25 | 1,020,207 |
| 2022-08-15 | $46.39 | $48.54 | $45.77 | $47.37 | $47.37 | 772,203 |
| 2022-08-12 | $45.63 | $47.12 | $45.12 | $46.27 | $46.27 | 603,193 |
| 2022-08-11 | $48.36 | $48.82 | $44.67 | $45.32 | $45.32 | 1,143,591 |
| 2022-08-10 | $45.01 | $48.45 | $43.78 | $48.36 | $48.36 | 1,221,272 |
| 2022-08-09 | $41.00 | $46.97 | $40.51 | $44.76 | $44.76 | 1,634,474 |
| 2022-08-08 | $43.88 | $45.27 | $41.80 | $43.31 | $43.31 | 966,315 |
| 2022-08-05 | $39.45 | $44.06 | $38.12 | $43.44 | $43.44 | 1,014,513 |
| 2022-08-04 | $38.59 | $40.30 | $38.38 | $40.01 | $40.01 | 780,978 |
| 2022-08-03 | $37.60 | $39.93 | $37.37 | $38.08 | $38.08 | 515,726 |
| 2022-08-02 | $35.51 | $37.16 | $35.16 | $37.11 | $37.11 | 550,362 |
| 2022-08-01 | $38.45 | $38.59 | $35.93 | $36.06 | $36.06 | 744,479 |
| 2022-07-29 | $38.54 | $38.77 | $37.11 | $38.59 | $38.59 | 552,990 |
| 2022-07-28 | $39.04 | $39.29 | $36.55 | $38.54 | $38.54 | 610,734 |
| 2022-07-27 | $37.67 | $38.92 | $37.04 | $38.51 | $38.51 | 637,920 |
| 2022-07-26 | $38.40 | $38.61 | $36.71 | $37.44 | $37.44 | 676,934 |
| 2022-07-25 | $40.73 | $40.73 | $37.90 | $38.49 | $38.49 | 934,357 |
| 2022-07-22 | $43.26 | $43.98 | $40.21 | $40.31 | $40.31 | 763,258 |
| 2022-07-21 | $44.53 | $45.17 | $42.11 | $42.62 | $42.62 | 652,686 |
| 2022-07-20 | $44.28 | $46.25 | $44.00 | $44.39 | $44.39 | 795,982 |
| 2022-07-19 | $41.22 | $44.00 | $40.69 | $43.97 | $43.97 | 922,477 |
| 2022-07-18 | $44.13 | $44.32 | $40.81 | $41.02 | $41.02 | 776,137 |
| 2022-07-15 | $44.44 | $44.45 | $41.68 | $43.69 | $43.69 | 898,758 |
| 2022-07-14 | $44.51 | $44.54 | $43.27 | $44.11 | $44.11 | 690,092 |
| 2022-07-13 | $41.65 | $45.35 | $41.01 | $44.83 | $44.83 | 1,330,157 |
| 2022-07-12 | $43.07 | $43.70 | $40.81 | $42.03 | $42.03 | 990,636 |
| 2022-07-11 | $45.29 | $45.98 | $42.85 | $43.28 | $43.28 | 894,085 |
| 2022-07-08 | $45.11 | $47.49 | $44.40 | $45.60 | $45.60 | 1,477,101 |
| 2022-07-07 | $42.75 | $45.29 | $42.75 | $45.11 | $45.11 | 1,428,157 |
| 2022-07-06 | $41.41 | $43.56 | $40.98 | $42.74 | $42.74 | 1,331,795 |
| 2022-07-05 | $40.48 | $42.27 | $38.90 | $41.21 | $41.21 | 1,571,241 |
| 2022-07-01 | $38.08 | $40.72 | $37.19 | $40.64 | $40.64 | 1,537,312 |
| 2022-06-30 | $35.94 | $38.67 | $35.21 | $38.30 | $38.30 | 1,783,985 |
| 2022-06-29 | $38.40 | $39.80 | $35.92 | $36.49 | $36.49 | 3,699,836 |
| 2022-06-28 | $35.85 | $39.73 | $34.68 | $37.96 | $37.96 | 5,500,752 |
| 2022-06-27 | $34.62 | $38.75 | $32.60 | $37.03 | $37.03 | 23,560,211 |
| 2022-06-24 | $25.18 | $25.32 | $23.85 | $24.46 | $24.46 | 701,654 |
| 2022-06-23 | $23.75 | $24.77 | $22.72 | $24.75 | $24.75 | 702,877 |
| 2022-06-22 | $22.17 | $25.19 | $22.01 | $23.57 | $23.57 | 1,120,285 |
| 2022-06-21 | $22.94 | $24.19 | $22.84 | $22.88 | $22.88 | 735,742 |
| 2022-06-17 | $22.00 | $23.69 | $21.64 | $22.69 | $22.69 | 1,128,714 |
| 2022-06-16 | $22.48 | $22.48 | $20.63 | $21.74 | $21.74 | 735,752 |
| 2022-06-15 | $22.67 | $23.70 | $22.15 | $23.00 | $23.00 | 596,002 |
| 2022-06-14 | $22.32 | $23.34 | $22.07 | $22.62 | $22.62 | 730,727 |
| 2022-06-13 | $23.30 | $23.70 | $21.67 | $22.18 | $22.18 | 801,291 |
| 2022-06-10 | $25.31 | $25.65 | $23.65 | $24.35 | $24.35 | 707,830 |
| 2022-06-09 | $27.25 | $27.45 | $25.42 | $26.02 | $26.02 | 612,890 |
| 2022-06-08 | $28.26 | $28.98 | $27.40 | $27.67 | $27.67 | 692,056 |
| 2022-06-07 | $25.59 | $28.60 | $25.59 | $28.49 | $28.49 | 703,900 |
| 2022-06-06 | $26.23 | $26.42 | $24.35 | $25.97 | $25.97 | 705,993 |
| 2022-06-03 | $24.42 | $26.26 | $24.29 | $25.53 | $25.53 | 609,817 |
| 2022-06-02 | $23.54 | $25.75 | $23.07 | $24.78 | $24.78 | 709,266 |
| 2022-06-01 | $25.25 | $25.72 | $23.51 | $24.03 | $24.03 | 665,960 |
| 2022-05-31 | $26.08 | $27.16 | $24.31 | $25.00 | $25.00 | 950,399 |
| 2022-05-27 | $23.93 | $26.83 | $23.28 | $26.46 | $26.46 | 760,742 |
| 2022-05-26 | $25.00 | $25.86 | $24.00 | $24.13 | $24.13 | 837,668 |
| 2022-05-25 | $25.85 | $26.75 | $24.49 | $25.27 | $25.27 | 676,861 |
| 2022-05-24 | $27.18 | $27.55 | $25.81 | $26.05 | $26.05 | 881,691 |
| 2022-05-23 | $31.65 | $31.74 | $27.11 | $28.16 | $28.16 | 1,105,706 |
| 2022-05-20 | $32.01 | $33.26 | $29.90 | $31.65 | $31.65 | 839,977 |
| 2022-05-19 | $30.92 | $32.38 | $30.85 | $31.51 | $31.51 | 441,811 |
| 2022-05-18 | $32.53 | $33.64 | $30.53 | $31.13 | $31.13 | 665,204 |
| 2022-05-17 | $31.00 | $33.72 | $30.79 | $33.58 | $33.58 | 970,165 |
| 2022-05-16 | $27.92 | $30.93 | $27.13 | $30.82 | $30.82 | 574,989 |
| 2022-05-13 | $25.92 | $28.83 | $25.92 | $27.90 | $27.90 | 711,054 |
| 2022-05-12 | $25.21 | $26.00 | $24.13 | $25.34 | $25.34 | 1,281,850 |
| 2022-05-11 | $29.00 | $29.20 | $25.59 | $25.79 | $25.79 | 943,976 |
| 2022-05-10 | $28.48 | $29.60 | $27.06 | $29.29 | $29.29 | 884,677 |
| 2022-05-09 | $29.04 | $29.47 | $26.57 | $26.82 | $26.82 | 1,046,485 |
| 2022-05-06 | $36.01 | $36.06 | $28.86 | $29.82 | $29.82 | 2,958,818 |
| 2022-05-05 | $37.98 | $38.80 | $35.70 | $36.74 | $36.74 | 641,253 |
| 2022-05-04 | $36.45 | $38.64 | $34.10 | $38.50 | $38.50 | 1,074,794 |
| 2022-05-03 | $34.41 | $37.09 | $33.83 | $35.84 | $35.84 | 910,098 |
| 2022-05-02 | $31.11 | $34.16 | $30.20 | $34.04 | $34.04 | 1,331,577 |
| 2022-04-29 | $31.93 | $33.55 | $31.49 | $31.75 | $31.75 | 735,521 |
| 2022-04-28 | $30.94 | $32.61 | $29.70 | $32.00 | $32.00 | 858,040 |
| 2022-04-27 | $30.00 | $31.61 | $30.00 | $30.50 | $30.50 | 785,753 |
| 2022-04-26 | $30.18 | $30.95 | $28.97 | $29.99 | $29.99 | 1,678,317 |
| 2022-04-25 | $30.40 | $31.75 | $28.88 | $30.50 | $30.50 | 4,406,827 |
| 2022-04-22 | $39.20 | $40.08 | $38.60 | $39.10 | $39.10 | 708,199 |
| 2022-04-21 | $43.82 | $44.53 | $39.49 | $39.60 | $39.60 | 1,247,486 |
| 2022-04-20 | $40.59 | $43.52 | $39.07 | $43.04 | $43.04 | 1,737,714 |
| 2022-04-19 | $40.26 | $41.61 | $38.05 | $40.92 | $40.92 | 10,981,112 |
| 2022-04-18 | $36.69 | $36.73 | $32.57 | $32.70 | $32.70 | 989,457 |
| 2022-04-14 | $37.87 | $37.88 | $36.10 | $36.86 | $36.86 | 602,581 |
| 2022-04-13 | $38.19 | $39.66 | $37.98 | $38.00 | $38.00 | 634,230 |
| 2022-04-12 | $40.61 | $41.51 | $37.83 | $38.35 | $38.35 | 590,641 |
| 2022-04-11 | $40.45 | $41.25 | $39.25 | $40.44 | $40.44 | 765,079 |
| 2022-04-08 | $44.10 | $44.45 | $40.42 | $40.69 | $40.69 | 801,154 |
| 2022-04-07 | $46.85 | $47.04 | $43.40 | $44.20 | $44.20 | 767,061 |
| 2022-04-06 | $46.11 | $47.20 | $44.71 | $46.72 | $46.72 | 691,356 |
| 2022-04-05 | $46.56 | $47.40 | $45.78 | $46.75 | $46.75 | 510,930 |
| 2022-04-04 | $44.29 | $46.47 | $43.37 | $46.38 | $46.38 | 808,679 |
| 2022-04-01 | $41.82 | $43.95 | $41.38 | $43.91 | $43.91 | 816,027 |
| 2022-03-31 | $40.11 | $41.95 | $40.00 | $41.39 | $41.39 | 910,965 |
| 2022-03-30 | $39.42 | $41.40 | $38.51 | $40.02 | $40.02 | 1,005,209 |
| 2022-03-29 | $36.06 | $40.91 | $35.75 | $39.31 | $39.31 | 1,769,744 |
| 2022-03-28 | $36.47 | $39.29 | $34.51 | $35.11 | $35.11 | 1,494,657 |
| 2022-03-25 | $36.04 | $36.22 | $34.52 | $35.36 | $35.36 | 372,688 |
| 2022-03-24 | $34.81 | $35.98 | $34.75 | $35.98 | $35.98 | 427,862 |
| 2022-03-23 | $34.13 | $36.16 | $34.00 | $34.57 | $34.57 | 418,877 |
| 2022-03-22 | $33.38 | $34.93 | $33.21 | $34.44 | $34.44 | 420,910 |
| 2022-03-21 | $34.39 | $34.94 | $32.61 | $33.30 | $33.30 | 436,965 |
| 2022-03-18 | $33.93 | $35.10 | $33.33 | $33.61 | $33.61 | 1,117,358 |
| 2022-03-17 | $31.55 | $34.25 | $30.87 | $34.18 | $34.18 | 617,644 |
| 2022-03-16 | $29.60 | $31.55 | $29.00 | $31.51 | $31.51 | 628,432 |
| 2022-03-15 | $28.96 | $29.27 | $27.33 | $29.13 | $29.13 | 541,294 |
| 2022-03-14 | $33.01 | $33.03 | $27.88 | $28.60 | $28.60 | 863,714 |
| 2022-03-11 | $32.12 | $33.61 | $31.81 | $32.79 | $32.79 | 442,583 |
| 2022-03-10 | $30.82 | $32.79 | $30.74 | $31.91 | $31.91 | 696,310 |
| 2022-03-09 | $28.56 | $31.22 | $28.34 | $31.13 | $31.13 | 637,660 |
| 2022-03-08 | $28.85 | $29.36 | $27.74 | $28.25 | $28.25 | 764,822 |
| 2022-03-07 | $29.68 | $30.52 | $28.38 | $28.85 | $28.85 | 445,998 |
| 2022-03-04 | $30.05 | $31.22 | $29.52 | $29.91 | $29.91 | 957,365 |
| 2022-03-03 | $31.24 | $31.88 | $29.62 | $30.46 | $30.46 | 476,594 |
| 2022-03-02 | $30.58 | $31.74 | $29.31 | $31.45 | $31.45 | 892,897 |
| 2022-03-01 | $28.82 | $32.28 | $28.82 | $30.98 | $30.98 | 1,431,486 |
| 2022-02-28 | $27.86 | $28.69 | $27.53 | $28.11 | $28.11 | 533,031 |
| 2022-02-25 | $28.54 | $28.54 | $27.42 | $28.19 | $28.19 | 471,454 |
| 2022-02-24 | $25.85 | $28.12 | $25.40 | $28.12 | $28.12 | 734,605 |
| 2022-02-23 | $29.36 | $29.36 | $27.10 | $27.38 | $27.38 | 572,066 |
| 2022-02-22 | $28.78 | $29.58 | $27.79 | $28.47 | $28.47 | 580,008 |
| 2022-02-18 | $30.75 | $31.80 | $29.43 | $29.57 | $29.57 | 579,707 |
| 2022-02-17 | $31.20 | $31.88 | $30.05 | $30.41 | $30.41 | 522,115 |
| 2022-02-16 | $33.55 | $34.37 | $30.76 | $31.61 | $31.61 | 1,223,407 |
| 2022-02-15 | $31.86 | $33.98 | $31.60 | $33.75 | $33.75 | 439,281 |
| 2022-02-14 | $31.36 | $32.50 | $30.81 | $31.20 | $31.20 | 568,631 |
| 2022-02-11 | $31.61 | $32.58 | $31.13 | $32.06 | $32.06 | 607,786 |
| 2022-02-10 | $31.42 | $32.92 | $31.09 | $31.50 | $31.50 | 588,349 |
| 2022-02-09 | $30.61 | $32.18 | $30.59 | $32.11 | $32.11 | 531,372 |
| 2022-02-08 | $30.60 | $31.44 | $29.60 | $30.35 | $30.35 | 1,240,761 |
| 2022-02-07 | $28.74 | $31.09 | $28.71 | $30.52 | $30.52 | 628,355 |
| 2022-02-04 | $27.03 | $29.14 | $26.09 | $28.71 | $28.71 | 840,962 |
| 2022-02-03 | $28.11 | $28.84 | $26.72 | $27.03 | $27.03 | 638,698 |
| 2022-02-02 | $28.71 | $29.16 | $27.26 | $28.71 | $28.71 | 722,056 |
| 2022-02-01 | $27.44 | $29.70 | $27.34 | $28.78 | $28.78 | 823,166 |
| 2022-01-31 | $26.42 | $27.75 | $26.42 | $27.44 | $27.44 | 493,748 |
| 2022-01-28 | $24.39 | $26.36 | $24.34 | $26.32 | $26.32 | 702,559 |
| 2022-01-27 | $25.78 | $26.70 | $23.81 | $24.34 | $24.34 | 394,112 |
| 2022-01-26 | $27.25 | $27.68 | $25.49 | $25.70 | $25.70 | 633,300 |
| 2022-01-25 | $23.78 | $27.20 | $23.68 | $26.66 | $26.66 | 1,022,597 |
| 2022-01-24 | $23.37 | $24.35 | $21.85 | $24.18 | $24.18 | 974,202 |
| 2022-01-21 | $25.76 | $25.98 | $23.30 | $23.71 | $23.71 | 1,308,443 |
| 2022-01-20 | $28.73 | $29.27 | $26.61 | $26.71 | $26.71 | 530,308 |
| 2022-01-19 | $30.30 | $31.49 | $28.38 | $28.52 | $28.52 | 536,758 |
| 2022-01-18 | $28.30 | $30.73 | $28.27 | $30.18 | $30.18 | 1,439,687 |
| 2022-01-14 | $28.30 | $29.32 | $27.77 | $28.60 | $28.60 | 874,972 |
| 2022-01-13 | $31.45 | $31.83 | $29.67 | $29.89 | $29.89 | 530,862 |
| 2022-01-12 | $33.12 | $33.52 | $31.21 | $31.41 | $31.41 | 437,890 |
| 2022-01-11 | $33.63 | $34.50 | $32.91 | $33.08 | $33.08 | 443,232 |
| 2022-01-10 | $32.70 | $33.85 | $31.86 | $33.41 | $33.41 | 442,674 |
| 2022-01-07 | $34.05 | $34.17 | $32.60 | $32.91 | $32.91 | 337,083 |
| 2022-01-06 | $33.63 | $34.04 | $31.73 | $33.09 | $33.09 | 534,033 |
| 2022-01-05 | $35.59 | $36.50 | $32.88 | $33.18 | $33.18 | 513,399 |
| 2022-01-04 | $37.28 | $37.83 | $35.07 | $35.91 | $35.91 | 494,107 |
| 2022-01-03 | $37.93 | $38.42 | $36.40 | $37.83 | $37.83 | 430,124 |
| 2021-12-31 | $37.76 | $39.48 | $37.38 | $37.78 | $37.78 | 398,577 |
| 2021-12-30 | $35.37 | $38.78 | $35.35 | $38.02 | $38.02 | 648,920 |
| 2021-12-29 | $36.91 | $37.04 | $35.21 | $35.55 | $35.55 | 374,517 |
| 2021-12-28 | $37.13 | $38.05 | $36.61 | $37.02 | $37.02 | 289,701 |
| 2021-12-27 | $38.41 | $38.55 | $36.90 | $37.13 | $37.13 | 307,428 |
| 2021-12-23 | $37.82 | $39.21 | $37.00 | $38.45 | $38.45 | 451,198 |
| 2021-12-22 | $38.43 | $38.67 | $36.28 | $37.70 | $37.70 | 409,455 |
| 2021-12-21 | $36.14 | $38.03 | $35.48 | $37.81 | $37.81 | 556,998 |
| 2021-12-20 | $34.76 | $36.88 | $34.25 | $35.97 | $35.97 | 436,267 |
| 2021-12-17 | $33.15 | $35.77 | $32.60 | $35.30 | $35.30 | 750,040 |
| 2021-12-16 | $33.18 | $33.81 | $32.51 | $33.51 | $33.51 | 389,980 |
| 2021-12-15 | $30.81 | $32.83 | $29.60 | $32.77 | $32.77 | 497,469 |
| 2021-12-14 | $31.75 | $32.41 | $30.22 | $30.70 | $30.70 | 612,146 |
| 2021-12-13 | $33.32 | $34.16 | $31.76 | $32.55 | $32.55 | 530,963 |
| 2021-12-10 | $34.25 | $34.87 | $32.94 | $33.15 | $33.15 | 492,593 |
| 2021-12-09 | $34.56 | $35.80 | $34.06 | $34.10 | $34.10 | 346,337 |
| 2021-12-08 | $34.36 | $35.56 | $33.30 | $35.13 | $35.13 | 325,076 |
| 2021-12-07 | $33.41 | $35.26 | $33.39 | $34.18 | $34.18 | 417,695 |
| 2021-12-06 | $31.76 | $33.25 | $30.50 | $32.91 | $32.91 | 680,048 |
| 2021-12-03 | $33.35 | $33.39 | $31.49 | $32.24 | $32.24 | 480,551 |
| 2021-12-02 | $33.12 | $33.63 | $32.08 | $33.35 | $33.35 | 463,764 |
| 2021-12-01 | $34.96 | $35.62 | $32.62 | $33.16 | $33.16 | 669,357 |
| 2021-11-30 | $33.92 | $34.64 | $32.62 | $34.54 | $34.54 | 709,346 |
| 2021-11-29 | $37.24 | $37.40 | $34.19 | $34.34 | $34.34 | 821,387 |
| 2021-11-26 | $37.00 | $38.10 | $36.42 | $36.92 | $36.92 | 314,324 |
| 2021-11-24 | $36.46 | $38.44 | $35.44 | $37.93 | $37.93 | 444,115 |
| 2021-11-23 | $37.25 | $37.50 | $35.61 | $36.59 | $36.59 | 516,184 |
| 2021-11-22 | $37.48 | $37.86 | $34.82 | $36.84 | $36.84 | 842,704 |
| 2021-11-19 | $36.29 | $39.00 | $35.17 | $35.80 | $35.80 | 1,027,130 |
| 2021-11-18 | $34.50 | $35.92 | $33.21 | $35.59 | $35.59 | 779,850 |
| 2021-11-17 | $35.28 | $36.23 | $34.20 | $34.55 | $34.55 | 644,953 |
| 2021-11-16 | $38.26 | $38.26 | $35.13 | $35.50 | $35.50 | 974,327 |
| 2021-11-15 | $39.25 | $39.36 | $36.81 | $38.48 | $38.48 | 650,689 |
| 2021-11-12 | $39.75 | $39.83 | $38.28 | $39.26 | $39.26 | 336,996 |
| 2021-11-11 | $38.23 | $40.00 | $37.65 | $39.52 | $39.52 | 397,810 |
| 2021-11-10 | $40.21 | $40.60 | $37.51 | $38.17 | $38.17 | 746,469 |
| 2021-11-09 | $42.64 | $43.97 | $39.87 | $40.77 | $40.77 | 775,346 |
| 2021-11-08 | $39.93 | $44.83 | $38.07 | $43.36 | $43.36 | 1,816,754 |
| 2021-11-05 | $40.67 | $41.25 | $39.50 | $40.20 | $40.20 | 804,787 |
| 2021-11-04 | $41.43 | $42.18 | $40.51 | $40.85 | $40.85 | 575,374 |
| 2021-11-03 | $39.11 | $41.61 | $39.00 | $41.05 | $41.05 | 770,647 |
| 2021-11-02 | $39.36 | $40.56 | $38.70 | $39.55 | $39.55 | 480,968 |
| 2021-11-01 | $38.57 | $41.35 | $38.29 | $39.68 | $39.68 | 875,901 |
| 2021-10-29 | $39.97 | $40.81 | $38.10 | $38.50 | $38.50 | 560,886 |
| 2021-10-28 | $39.04 | $41.22 | $38.85 | $39.64 | $39.64 | 637,890 |
| 2021-10-27 | $39.54 | $40.35 | $38.55 | $39.24 | $39.24 | 488,755 |
| 2021-10-26 | $39.38 | $40.11 | $38.50 | $39.69 | $39.69 | 426,485 |
| 2021-10-25 | $40.02 | $40.98 | $38.91 | $39.29 | $39.29 | 612,099 |
| 2021-10-22 | $40.05 | $40.68 | $38.62 | $40.10 | $40.10 | 486,130 |
| 2021-10-21 | $41.93 | $42.39 | $39.71 | $40.82 | $40.82 | 794,083 |
| 2021-10-20 | $40.41 | $42.50 | $39.91 | $41.91 | $41.91 | 641,896 |
| 2021-10-19 | $41.16 | $41.89 | $39.82 | $40.18 | $40.18 | 564,986 |
| 2021-10-18 | $39.80 | $41.26 | $37.23 | $41.12 | $41.12 | 1,233,551 |
| 2021-10-15 | $40.62 | $41.97 | $39.81 | $40.10 | $40.10 | 644,632 |
| 2021-10-14 | $41.63 | $42.42 | $39.57 | $40.62 | $40.62 | 1,552,831 |
| 2021-10-13 | $38.65 | $42.83 | $37.63 | $42.17 | $42.17 | 1,886,130 |
| 2021-10-12 | $32.60 | $37.80 | $32.27 | $37.79 | $37.79 | 1,437,792 |
| 2021-10-11 | $32.20 | $33.00 | $31.94 | $32.62 | $32.62 | 621,533 |
| 2021-10-08 | $31.74 | $32.64 | $31.63 | $32.20 | $32.20 | 566,673 |
| 2021-10-07 | $31.67 | $32.45 | $30.50 | $31.74 | $31.74 | 513,265 |
| 2021-10-06 | $31.30 | $31.64 | $30.10 | $30.85 | $30.85 | 663,991 |
| 2021-10-05 | $33.00 | $34.00 | $30.78 | $31.33 | $31.33 | 1,796,512 |
| 2021-10-04 | $34.22 | $34.74 | $32.23 | $32.63 | $32.63 | 899,564 |
| 2021-10-01 | $33.10 | $34.55 | $32.30 | $34.28 | $34.28 | 868,701 |
| 2021-09-30 | $34.03 | $34.17 | $30.70 | $32.96 | $32.96 | 1,260,264 |
| 2021-09-29 | $33.66 | $36.22 | $33.46 | $34.17 | $34.17 | 993,062 |
| 2021-09-28 | $34.65 | $34.99 | $32.29 | $33.23 | $33.23 | 885,806 |
| 2021-09-27 | $33.55 | $34.98 | $33.32 | $34.65 | $34.65 | 818,763 |
| 2021-09-24 | $32.54 | $34.41 | $32.54 | $33.40 | $33.40 | 987,090 |
| 2021-09-23 | $31.20 | $32.99 | $31.00 | $32.96 | $32.96 | 828,409 |
| 2021-09-22 | $31.56 | $31.60 | $29.71 | $30.89 | $30.89 | 1,104,051 |
| 2021-09-21 | $29.55 | $31.89 | $29.20 | $31.21 | $31.21 | 1,176,981 |
| 2021-09-20 | $28.98 | $29.55 | $28.52 | $29.23 | $29.23 | 893,475 |
| 2021-09-17 | $28.57 | $29.79 | $27.80 | $29.72 | $29.72 | 1,354,965 |
| 2021-09-16 | $27.63 | $29.37 | $27.61 | $28.53 | $28.53 | 1,185,670 |
| 2021-09-15 | $26.07 | $28.75 | $25.81 | $27.72 | $27.72 | 1,278,700 |
| 2021-09-14 | $28.45 | $28.85 | $25.79 | $26.17 | $26.17 | 1,977,170 |
| 2021-09-13 | $27.26 | $28.00 | $26.62 | $27.48 | $27.48 | 785,178 |
| 2021-09-10 | $27.11 | $27.68 | $26.11 | $27.39 | $27.39 | 945,473 |
| 2021-09-09 | $26.03 | $27.23 | $25.68 | $26.81 | $26.81 | 1,047,996 |
| 2021-09-08 | $26.51 | $26.51 | $25.03 | $26.14 | $26.14 | 690,125 |
| 2021-09-07 | $26.53 | $27.49 | $26.39 | $26.55 | $26.55 | 723,986 |
| 2021-09-03 | $26.87 | $27.32 | $26.12 | $26.69 | $26.69 | 724,300 |
| 2021-09-02 | $27.62 | $27.75 | $25.76 | $26.92 | $26.92 | 1,904,263 |
| 2021-09-01 | $25.95 | $28.28 | $25.63 | $27.71 | $27.71 | 2,217,695 |
| 2021-08-31 | $24.05 | $25.93 | $24.05 | $25.68 | $25.68 | 1,081,429 |
| 2021-08-30 | $24.31 | $24.90 | $23.71 | $24.38 | $24.38 | 882,517 |
| 2021-08-27 | $23.24 | $24.25 | $23.00 | $24.00 | $24.00 | 1,245,291 |
| 2021-08-26 | $25.20 | $25.79 | $22.85 | $23.26 | $23.26 | 1,584,840 |
| 2021-08-25 | $24.72 | $26.00 | $24.13 | $25.33 | $25.33 | 1,300,192 |
| 2021-08-24 | $25.09 | $25.19 | $23.48 | $24.89 | $24.89 | 2,568,543 |
| 2021-08-23 | $25.20 | $25.61 | $22.68 | $24.79 | $24.79 | 10,965,524 |
| 2021-08-20 | $19.89 | $21.97 | $19.70 | $21.56 | $21.56 | 1,628,543 |
| 2021-08-19 | $19.90 | $20.56 | $19.38 | $19.91 | $19.91 | 1,411,510 |
| 2021-08-18 | $21.06 | $21.33 | $20.11 | $20.30 | $20.30 | 1,252,787 |
| 2021-08-17 | $20.97 | $21.41 | $20.50 | $21.02 | $21.02 | 1,575,828 |
| 2021-08-16 | $22.79 | $22.86 | $21.10 | $21.22 | $21.22 | 1,789,470 |
| 2021-08-13 | $24.04 | $24.50 | $22.29 | $22.86 | $22.86 | 1,526,711 |
| 2021-08-12 | $23.98 | $24.68 | $22.88 | $24.31 | $24.31 | 1,669,787 |
| 2021-08-11 | $24.19 | $25.60 | $23.55 | $23.93 | $23.93 | 3,119,105 |
| 2021-08-10 | $26.25 | $26.37 | $23.04 | $23.78 | $23.78 | 6,550,801 |
| 2021-08-09 | $33.00 | $35.00 | $27.30 | $27.37 | $27.37 | 10,840,625 |
| 2021-08-06 | $50.67 | $51.16 | $49.28 | $51.16 | $51.16 | 361,181 |
| 2021-08-05 | $50.20 | $51.34 | $48.92 | $50.66 | $50.66 | 276,994 |
| 2021-08-04 | $49.19 | $51.31 | $48.86 | $49.35 | $49.35 | 316,889 |
| 2021-08-03 | $50.88 | $51.37 | $48.64 | $49.18 | $49.18 | 326,825 |
| 2021-08-02 | $49.27 | $51.58 | $48.97 | $50.32 | $50.32 | 375,044 |
| 2021-07-30 | $50.49 | $50.49 | $48.34 | $48.59 | $48.59 | 488,297 |
| 2021-07-29 | $52.95 | $54.30 | $50.35 | $50.57 | $50.57 | 326,218 |
| 2021-07-28 | $52.71 | $53.86 | $52.28 | $52.81 | $52.81 | 189,558 |
| 2021-07-27 | $51.38 | $53.21 | $50.25 | $52.66 | $52.66 | 391,841 |
| 2021-07-26 | $53.63 | $54.09 | $50.93 | $51.79 | $51.79 | 342,496 |
| 2021-07-23 | $55.96 | $56.04 | $53.55 | $53.68 | $53.68 | 269,948 |
| 2021-07-22 | $57.30 | $58.21 | $55.86 | $55.88 | $55.88 | 246,061 |
| 2021-07-21 | $55.36 | $57.58 | $55.15 | $57.11 | $57.11 | 339,399 |
| 2021-07-20 | $56.09 | $56.77 | $54.72 | $55.36 | $55.36 | 395,713 |
| 2021-07-19 | $53.57 | $56.70 | $53.16 | $56.09 | $56.09 | 457,586 |
| 2021-07-16 | $56.95 | $56.95 | $53.82 | $54.22 | $54.22 | 518,890 |
| 2021-07-15 | $55.72 | $57.98 | $55.12 | $56.77 | $56.77 | 571,729 |
| 2021-07-14 | $63.28 | $63.55 | $56.66 | $56.82 | $56.82 | 1,015,307 |
| 2021-07-13 | $64.71 | $65.44 | $63.24 | $63.42 | $63.42 | 186,156 |
| 2021-07-12 | $65.28 | $65.43 | $63.88 | $65.24 | $65.24 | 185,557 |
| 2021-07-09 | $65.10 | $66.13 | $64.21 | $65.32 | $65.32 | 141,101 |
| 2021-07-08 | $61.81 | $66.00 | $61.55 | $64.81 | $64.81 | 259,596 |
| 2021-07-07 | $65.00 | $65.54 | $62.70 | $63.47 | $63.47 | 259,891 |
| 2021-07-06 | $65.71 | $66.26 | $63.71 | $65.42 | $65.42 | 260,471 |
| 2021-07-02 | $67.94 | $68.40 | $66.00 | $66.04 | $66.04 | 255,736 |
| 2021-07-01 | $66.80 | $68.74 | $66.50 | $68.26 | $68.26 | 373,545 |
| 2021-06-30 | $68.81 | $70.63 | $66.96 | $67.46 | $67.46 | 395,414 |
| 2021-06-29 | $71.40 | $71.50 | $69.30 | $69.66 | $69.66 | 333,220 |
| 2021-06-28 | $73.50 | $74.10 | $71.28 | $72.46 | $72.46 | 385,267 |
| 2021-06-25 | $70.15 | $73.74 | $69.25 | $73.50 | $73.50 | 670,169 |
| 2021-06-24 | $69.63 | $71.32 | $69.40 | $70.51 | $70.51 | 289,477 |
| 2021-06-23 | $71.77 | $72.49 | $69.32 | $69.68 | $69.68 | 277,581 |
| 2021-06-22 | $70.77 | $71.69 | $70.24 | $71.16 | $71.16 | 327,970 |
| 2021-06-21 | $66.93 | $70.97 | $65.85 | $70.75 | $70.75 | 416,257 |
| 2021-06-18 | $66.30 | $67.69 | $65.20 | $67.35 | $67.35 | 486,887 |
| 2021-06-17 | $65.07 | $66.61 | $64.80 | $66.54 | $66.54 | 197,388 |
| 2021-06-16 | $67.30 | $68.01 | $63.61 | $65.62 | $65.62 | 404,154 |
| 2021-06-15 | $69.50 | $69.56 | $66.14 | $67.21 | $67.21 | 417,387 |
| 2021-06-14 | $66.39 | $68.50 | $66.39 | $67.52 | $67.52 | 267,110 |
| 2021-06-11 | $67.97 | $67.97 | $65.78 | $66.39 | $66.39 | 261,666 |
| 2021-06-10 | $64.48 | $69.29 | $63.95 | $67.57 | $67.57 | 467,468 |
| 2021-06-09 | $65.09 | $66.00 | $63.13 | $63.50 | $63.50 | 275,174 |
| 2021-06-08 | $66.00 | $66.39 | $63.50 | $65.40 | $65.40 | 265,169 |
| 2021-06-07 | $61.68 | $66.94 | $61.11 | $65.24 | $65.24 | 489,844 |
| 2021-06-04 | $61.82 | $62.50 | $60.10 | $61.32 | $61.32 | 208,467 |
| 2021-06-03 | $60.34 | $62.16 | $59.82 | $61.70 | $61.70 | 242,509 |
| 2021-06-02 | $61.81 | $62.63 | $59.83 | $60.56 | $60.56 | 343,108 |
| 2021-06-01 | $61.35 | $62.45 | $60.01 | $61.70 | $61.70 | 423,324 |
| 2021-05-28 | $61.28 | $61.80 | $60.00 | $60.71 | $60.71 | 296,663 |
| 2021-05-27 | $56.39 | $61.17 | $55.77 | $60.50 | $60.50 | 871,063 |
| 2021-05-26 | $55.45 | $56.77 | $55.16 | $56.23 | $56.23 | 258,404 |
| 2021-05-25 | $54.85 | $56.24 | $54.36 | $54.68 | $54.68 | 346,975 |
| 2021-05-24 | $56.11 | $56.40 | $55.01 | $55.03 | $55.03 | 420,751 |
| 2021-05-21 | $56.08 | $57.00 | $55.12 | $55.37 | $55.37 | 217,264 |
| 2021-05-20 | $55.66 | $56.40 | $54.55 | $55.55 | $55.55 | 290,035 |
| 2021-05-19 | $57.51 | $58.00 | $55.19 | $55.55 | $55.55 | 327,473 |
| 2021-05-18 | $59.28 | $60.37 | $57.59 | $58.04 | $58.04 | 362,499 |
| 2021-05-17 | $58.70 | $59.39 | $57.86 | $58.96 | $58.96 | 221,680 |
| 2021-05-14 | $60.80 | $61.19 | $57.82 | $58.42 | $58.42 | 333,060 |
| 2021-05-13 | $57.79 | $60.24 | $57.25 | $60.03 | $60.03 | 398,996 |
| 2021-05-12 | $56.16 | $58.22 | $55.55 | $57.01 | $57.01 | 293,974 |
| 2021-05-11 | $52.72 | $57.66 | $52.11 | $57.03 | $57.03 | 342,612 |
| 2021-05-10 | $55.36 | $56.78 | $53.78 | $54.39 | $54.39 | 353,093 |
| 2021-05-07 | $56.44 | $57.99 | $56.00 | $56.96 | $56.96 | 309,658 |
| 2021-05-06 | $58.45 | $58.45 | $55.00 | $56.36 | $56.36 | 480,626 |
| 2021-05-05 | $58.77 | $59.65 | $57.47 | $58.15 | $58.15 | 342,546 |
| 2021-05-04 | $60.86 | $60.98 | $57.78 | $58.08 | $58.08 | 575,829 |
| 2021-05-03 | $61.54 | $62.41 | $60.71 | $61.55 | $61.55 | 319,542 |
| 2021-04-30 | $61.18 | $63.00 | $59.52 | $60.46 | $60.46 | 411,225 |
| 2021-04-29 | $59.81 | $62.46 | $58.63 | $61.78 | $61.78 | 321,435 |
| 2021-04-28 | $60.84 | $62.25 | $59.00 | $59.74 | $59.74 | 581,892 |
| 2021-04-27 | $59.81 | $64.97 | $59.51 | $60.39 | $60.39 | 1,167,770 |
| 2021-04-26 | $58.63 | $61.50 | $56.41 | $58.71 | $58.71 | 1,353,886 |
| 2021-04-23 | $52.86 | $54.14 | $51.20 | $52.89 | $52.89 | 371,765 |
| 2021-04-22 | $54.92 | $55.50 | $52.87 | $52.87 | $52.87 | 507,115 |
| 2021-04-21 | $50.68 | $54.62 | $50.05 | $54.60 | $54.60 | 534,057 |
| 2021-04-20 | $51.75 | $53.07 | $50.18 | $50.63 | $50.63 | 488,999 |
| 2021-04-19 | $53.48 | $54.37 | $51.13 | $51.93 | $51.93 | 202,848 |
| 2021-04-16 | $52.60 | $53.56 | $51.68 | $53.44 | $53.44 | 251,237 |
| 2021-04-15 | $53.69 | $54.75 | $52.11 | $52.60 | $52.60 | 198,060 |
| 2021-04-14 | $51.50 | $55.20 | $51.23 | $53.55 | $53.55 | 272,758 |
| 2021-04-13 | $51.90 | $52.39 | $51.00 | $51.71 | $51.71 | 384,156 |
| 2021-04-12 | $52.70 | $53.18 | $51.51 | $51.89 | $51.89 | 326,929 |
| 2021-04-09 | $53.61 | $54.57 | $52.84 | $52.99 | $52.99 | 271,031 |
| 2021-04-08 | $55.22 | $55.43 | $53.63 | $54.09 | $54.09 | 211,837 |
| 2021-04-07 | $55.98 | $56.55 | $54.14 | $54.24 | $54.24 | 171,721 |
| 2021-04-06 | $57.20 | $57.75 | $56.00 | $56.23 | $56.23 | 165,325 |
| 2021-04-05 | $58.32 | $58.80 | $56.42 | $57.00 | $57.00 | 282,118 |
| 2021-04-01 | $57.33 | $58.43 | $56.66 | $57.50 | $57.50 | 249,438 |
| 2021-03-31 | $56.22 | $57.49 | $55.94 | $56.62 | $56.62 | 400,368 |
| 2021-03-30 | $56.73 | $57.22 | $55.30 | $55.91 | $55.91 | 486,443 |
| 2021-03-29 | $58.95 | $59.41 | $57.07 | $57.28 | $57.28 | 179,585 |
| 2021-03-26 | $59.34 | $60.50 | $57.62 | $59.24 | $59.24 | 224,718 |
| 2021-03-25 | $58.00 | $59.92 | $55.96 | $59.32 | $59.32 | 363,700 |
| 2021-03-24 | $61.93 | $61.93 | $58.25 | $58.44 | $58.44 | 445,774 |
| 2021-03-23 | $63.28 | $63.28 | $60.58 | $61.00 | $61.00 | 425,129 |
| 2021-03-22 | $64.87 | $65.46 | $62.96 | $63.53 | $63.53 | 223,500 |
| 2021-03-19 | $63.60 | $64.91 | $62.51 | $64.60 | $64.60 | 545,172 |
| 2021-03-18 | $67.42 | $67.74 | $62.13 | $63.02 | $63.02 | 392,963 |
| 2021-03-17 | $65.44 | $68.38 | $64.86 | $68.08 | $68.08 | 289,404 |
| 2021-03-16 | $65.42 | $65.80 | $63.69 | $65.75 | $65.75 | 263,816 |
| 2021-03-15 | $66.50 | $66.75 | $64.87 | $65.22 | $65.22 | 297,428 |
| 2021-03-12 | $67.29 | $67.48 | $65.25 | $66.49 | $66.49 | 231,375 |
| 2021-03-11 | $65.01 | $68.12 | $63.50 | $67.48 | $67.48 | 358,069 |
| 2021-03-10 | $66.08 | $66.08 | $63.95 | $64.05 | $64.05 | 257,974 |
| 2021-03-09 | $63.68 | $66.93 | $63.01 | $64.90 | $64.90 | 300,326 |
| 2021-03-08 | $64.69 | $65.26 | $62.62 | $62.82 | $62.82 | 288,015 |
| 2021-03-05 | $65.65 | $66.00 | $61.01 | $65.02 | $65.02 | 470,484 |
| 2021-03-04 | $69.85 | $71.43 | $65.81 | $66.21 | $66.21 | 527,988 |
| 2021-03-03 | $69.37 | $71.49 | $68.70 | $70.18 | $70.18 | 247,314 |
| 2021-03-02 | $70.01 | $72.00 | $69.10 | $69.76 | $69.76 | 223,793 |
| 2021-03-01 | $67.28 | $71.74 | $66.54 | $69.20 | $69.20 | 473,424 |
| 2021-02-26 | $68.33 | $69.75 | $66.01 | $67.36 | $67.36 | 328,854 |
| 2021-02-25 | $71.36 | $72.75 | $68.17 | $68.38 | $68.38 | 279,625 |
| 2021-02-24 | $70.58 | $72.04 | $69.40 | $71.98 | $71.98 | 229,076 |
| 2021-02-23 | $69.00 | $70.70 | $66.10 | $69.93 | $69.93 | 402,073 |
| 2021-02-22 | $71.98 | $72.07 | $69.20 | $69.43 | $69.43 | 244,335 |
| 2021-02-19 | $71.52 | $73.15 | $71.26 | $72.27 | $72.27 | 290,160 |
| 2021-02-18 | $71.30 | $72.28 | $70.01 | $71.18 | $71.18 | 330,336 |
| 2021-02-17 | $73.94 | $74.24 | $71.38 | $72.02 | $72.02 | 277,110 |
| 2021-02-16 | $75.25 | $75.86 | $74.10 | $74.71 | $74.71 | 243,309 |
| 2021-02-12 | $73.75 | $74.94 | $72.03 | $74.63 | $74.63 | 275,098 |
| 2021-02-11 | $75.76 | $75.85 | $73.18 | $73.70 | $73.70 | 195,807 |
| 2021-02-10 | $75.51 | $76.48 | $72.40 | $75.00 | $75.00 | 176,822 |
| 2021-02-09 | $75.36 | $77.08 | $74.95 | $75.05 | $75.05 | 215,348 |
| 2021-02-08 | $76.15 | $77.25 | $74.71 | $75.27 | $75.27 | 249,084 |
| 2021-02-05 | $76.54 | $76.62 | $73.95 | $75.25 | $75.25 | 219,527 |
| 2021-02-04 | $75.93 | $78.00 | $75.00 | $75.88 | $75.88 | 298,733 |
| 2021-02-03 | $73.90 | $75.64 | $73.53 | $75.53 | $75.53 | 216,315 |
| 2021-02-02 | $72.00 | $73.99 | $71.94 | $73.73 | $73.73 | 251,382 |
| 2021-02-01 | $69.50 | $71.99 | $68.29 | $70.89 | $70.89 | 426,005 |
| 2021-01-29 | $69.97 | $70.48 | $67.67 | $68.09 | $68.09 | 336,952 |
| 2021-01-28 | $70.08 | $71.38 | $68.90 | $69.84 | $69.84 | 502,387 |
| 2021-01-27 | $72.03 | $72.12 | $68.61 | $69.17 | $69.17 | 606,508 |
| 2021-01-26 | $76.03 | $76.92 | $72.89 | $72.99 | $72.99 | 301,895 |
| 2021-01-25 | $75.06 | $75.67 | $72.36 | $75.56 | $75.56 | 350,649 |
| 2021-01-22 | $75.19 | $75.99 | $74.56 | $74.65 | $74.65 | 243,804 |
| 2021-01-21 | $76.23 | $77.05 | $74.39 | $75.90 | $75.90 | 250,638 |
| 2021-01-20 | $76.88 | $77.12 | $75.20 | $75.92 | $75.92 | 177,459 |
| 2021-01-19 | $77.97 | $78.35 | $76.58 | $76.96 | $76.96 | 243,112 |
| 2021-01-15 | $79.82 | $80.42 | $76.42 | $76.75 | $76.75 | 234,939 |
| 2021-01-14 | $80.14 | $81.25 | $79.22 | $79.89 | $79.89 | 154,918 |
| 2021-01-13 | $80.00 | $82.87 | $78.92 | $79.50 | $79.50 | 289,129 |
| 2021-01-12 | $78.08 | $80.63 | $77.23 | $80.44 | $80.44 | 356,978 |
| 2021-01-11 | $77.61 | $78.12 | $76.35 | $77.94 | $77.94 | 185,191 |
| 2021-01-08 | $78.78 | $80.36 | $76.15 | $77.71 | $77.71 | 250,310 |
| 2021-01-07 | $76.19 | $77.99 | $75.58 | $77.81 | $77.81 | 238,469 |
| 2021-01-06 | $78.74 | $79.05 | $74.77 | $75.59 | $75.59 | 571,877 |
| 2021-01-05 | $81.84 | $82.98 | $78.41 | $78.58 | $78.58 | 312,410 |
| 2021-01-04 | $81.31 | $82.98 | $80.42 | $81.44 | $81.44 | 316,212 |
| 2020-12-31 | $84.30 | $84.73 | $79.80 | $81.47 | $81.47 | 294,261 |
| 2020-12-30 | $82.49 | $84.00 | $81.89 | $83.26 | $83.26 | 215,517 |
| 2020-12-29 | $84.25 | $84.74 | $81.37 | $82.29 | $82.29 | 317,859 |
| 2020-12-28 | $85.50 | $85.52 | $83.64 | $83.90 | $83.90 | 247,989 |
| 2020-12-24 | $85.29 | $86.01 | $84.15 | $84.91 | $84.91 | 149,871 |
| 2020-12-23 | $86.64 | $86.64 | $83.11 | $84.49 | $84.49 | 342,790 |
| 2020-12-22 | $83.11 | $87.24 | $82.51 | $86.52 | $86.52 | 461,709 |
| 2020-12-21 | $77.00 | $82.69 | $77.00 | $82.47 | $82.47 | 328,649 |
| 2020-12-18 | $77.41 | $79.20 | $76.62 | $78.27 | $78.27 | 473,445 |
| 2020-12-17 | $80.00 | $80.45 | $76.46 | $76.91 | $76.91 | 507,698 |
| 2020-12-16 | $81.66 | $83.11 | $80.01 | $80.41 | $80.41 | 394,895 |
| 2020-12-15 | $79.42 | $81.02 | $78.24 | $80.05 | $80.05 | 237,367 |
| 2020-12-14 | $79.89 | $81.03 | $77.89 | $79.95 | $79.95 | 371,686 |
| 2020-12-11 | $81.12 | $81.92 | $79.19 | $79.32 | $79.32 | 200,851 |
| 2020-12-10 | $78.41 | $82.00 | $78.40 | $81.45 | $81.45 | 397,084 |
| 2020-12-09 | $83.50 | $84.00 | $78.02 | $78.40 | $78.40 | 422,357 |
| 2020-12-08 | $84.33 | $84.61 | $80.12 | $82.75 | $82.75 | 439,219 |
| 2020-12-07 | $80.09 | $82.49 | $80.01 | $80.95 | $80.95 | 267,877 |
| 2020-12-04 | $77.67 | $80.40 | $76.54 | $80.06 | $80.06 | 354,676 |
| 2020-12-03 | $75.00 | $77.85 | $72.95 | $77.15 | $77.15 | 426,993 |
| 2020-12-02 | $71.92 | $74.28 | $69.38 | $73.96 | $73.96 | 469,816 |
| 2020-12-01 | $76.26 | $76.49 | $70.92 | $71.45 | $71.45 | 673,738 |
| 2020-11-30 | $74.68 | $74.68 | $70.86 | $72.49 | $72.49 | 276,257 |
| 2020-11-27 | $73.35 | $75.33 | $73.13 | $75.18 | $75.18 | 127,183 |
| 2020-11-25 | $72.52 | $73.82 | $71.31 | $73.42 | $73.42 | 162,323 |
| 2020-11-24 | $71.73 | $73.17 | $69.50 | $72.29 | $72.29 | 249,697 |
| 2020-11-23 | $73.16 | $73.60 | $70.52 | $70.92 | $70.92 | 240,453 |
| 2020-11-20 | $73.06 | $74.43 | $71.75 | $72.44 | $72.44 | 247,096 |
| 2020-11-19 | $72.47 | $73.77 | $71.86 | $73.27 | $73.27 | 147,207 |
| 2020-11-18 | $75.99 | $77.48 | $72.16 | $72.47 | $72.47 | 246,005 |
| 2020-11-17 | $73.56 | $75.97 | $72.54 | $75.92 | $75.92 | 311,691 |
| 2020-11-16 | $75.54 | $75.90 | $72.93 | $74.29 | $74.29 | 246,967 |
| 2020-11-13 | $72.68 | $75.26 | $71.93 | $74.18 | $74.18 | 280,594 |
| 2020-11-12 | $72.63 | $74.00 | $70.75 | $72.33 | $72.33 | 243,348 |
| 2020-11-11 | $70.26 | $73.06 | $68.03 | $72.82 | $72.82 | 286,664 |
| 2020-11-10 | $69.08 | $70.96 | $67.44 | $70.00 | $70.00 | 389,176 |
| 2020-11-09 | $69.18 | $73.22 | $68.03 | $68.82 | $68.82 | 341,367 |
| 2020-11-06 | $69.58 | $69.89 | $66.32 | $67.46 | $67.46 | 357,119 |
| 2020-11-05 | $75.00 | $75.00 | $68.77 | $69.51 | $69.51 | 574,699 |
| 2020-11-04 | $69.50 | $75.32 | $69.44 | $74.73 | $74.73 | 383,186 |
| 2020-11-03 | $67.90 | $69.93 | $66.43 | $69.44 | $69.44 | 242,710 |
| 2020-11-02 | $66.98 | $67.88 | $65.00 | $66.86 | $66.86 | 292,510 |
| 2020-10-30 | $67.21 | $68.19 | $65.32 | $66.31 | $66.31 | 344,512 |
| 2020-10-29 | $66.61 | $68.58 | $65.80 | $68.03 | $68.03 | 237,470 |
| 2020-10-28 | $67.00 | $67.65 | $65.70 | $67.10 | $67.10 | 294,783 |
| 2020-10-27 | $68.69 | $69.36 | $67.51 | $68.07 | $68.07 | 211,343 |
| 2020-10-26 | $71.00 | $71.63 | $67.95 | $68.69 | $68.69 | 237,893 |
| 2020-10-23 | $70.61 | $71.94 | $69.84 | $71.38 | $71.38 | 232,420 |
| 2020-10-22 | $69.07 | $70.99 | $68.58 | $70.70 | $70.70 | 240,767 |
| 2020-10-21 | $70.24 | $71.50 | $68.20 | $68.95 | $68.95 | 309,055 |
| 2020-10-20 | $72.42 | $72.99 | $69.99 | $70.57 | $70.57 | 263,527 |
| 2020-10-19 | $74.47 | $75.43 | $71.79 | $72.05 | $72.05 | 299,756 |
| 2020-10-16 | $74.44 | $75.80 | $73.30 | $73.74 | $73.74 | 305,994 |
| 2020-10-15 | $73.60 | $74.44 | $72.66 | $74.26 | $74.26 | 162,029 |
| 2020-10-14 | $75.48 | $77.27 | $74.49 | $74.63 | $74.63 | 199,341 |
| 2020-10-13 | $73.54 | $75.89 | $72.90 | $75.59 | $75.59 | 190,437 |
| 2020-10-12 | $75.50 | $75.50 | $73.12 | $74.02 | $74.02 | 210,673 |
| 2020-10-09 | $74.18 | $75.56 | $73.22 | $74.60 | $74.60 | 180,244 |
| 2020-10-08 | $73.81 | $76.10 | $72.85 | $74.74 | $74.74 | 421,647 |
| 2020-10-07 | $74.24 | $74.88 | $72.42 | $72.92 | $72.92 | 285,988 |
| 2020-10-06 | $74.35 | $75.57 | $73.08 | $73.29 | $73.29 | 422,014 |
| 2020-10-05 | $71.24 | $74.42 | $71.24 | $74.12 | $74.12 | 243,614 |
| 2020-10-02 | $70.55 | $72.43 | $70.18 | $70.50 | $70.50 | 236,705 |
| 2020-10-01 | $71.65 | $73.06 | $70.25 | $72.21 | $72.21 | 308,136 |
| 2020-09-30 | $71.75 | $73.64 | $69.41 | $71.25 | $71.25 | 509,098 |
| 2020-09-29 | $72.07 | $74.00 | $70.00 | $72.28 | $72.28 | 828,693 |
| 2020-09-28 | $77.37 | $77.99 | $75.79 | $76.46 | $76.46 | 227,935 |
| 2020-09-25 | $76.19 | $79.93 | $76.01 | $77.02 | $77.02 | 299,986 |
| 2020-09-24 | $77.60 | $78.59 | $74.76 | $75.93 | $75.93 | 303,837 |
| 2020-09-23 | $80.46 | $81.42 | $76.40 | $77.59 | $77.59 | 551,014 |
| 2020-09-22 | $78.73 | $81.79 | $76.10 | $81.27 | $81.27 | 583,150 |
| 2020-09-21 | $81.85 | $83.27 | $77.22 | $78.79 | $78.79 | 735,829 |
| 2020-09-18 | $81.34 | $83.60 | $79.07 | $81.65 | $81.65 | 673,954 |
| 2020-09-17 | $80.35 | $82.74 | $78.84 | $79.08 | $79.08 | 402,040 |
| 2020-09-16 | $81.29 | $83.42 | $80.77 | $80.77 | $80.77 | 446,081 |
| 2020-09-15 | $83.70 | $84.04 | $80.50 | $81.26 | $81.26 | 572,658 |
| 2020-09-14 | $74.40 | $90.00 | $74.40 | $83.06 | $83.06 | 1,631,839 |
| 2020-09-11 | $73.24 | $75.00 | $72.02 | $73.03 | $73.03 | 204,616 |
| 2020-09-10 | $74.93 | $76.36 | $73.03 | $73.03 | $73.03 | 370,505 |
| 2020-09-09 | $70.49 | $73.29 | $70.39 | $72.39 | $72.39 | 471,180 |
| 2020-09-08 | $66.44 | $71.61 | $66.15 | $69.59 | $69.59 | 407,801 |
| 2020-09-04 | $71.00 | $71.81 | $65.25 | $68.34 | $68.34 | 554,520 |
| 2020-09-03 | $72.53 | $73.84 | $69.32 | $71.13 | $71.13 | 297,889 |
| 2020-09-02 | $72.61 | $74.12 | $70.37 | $73.76 | $73.76 | 525,300 |
| 2020-09-01 | $73.76 | $75.36 | $72.41 | $72.50 | $72.50 | 339,625 |
| 2020-08-31 | $77.18 | $77.73 | $71.35 | $73.31 | $73.31 | 767,732 |
| 2020-08-28 | $76.32 | $78.28 | $76.01 | $76.21 | $76.21 | 234,842 |
| 2020-08-27 | $77.10 | $77.20 | $75.28 | $76.40 | $76.40 | 202,664 |
| 2020-08-26 | $78.85 | $79.39 | $76.02 | $77.11 | $77.11 | 368,057 |
| 2020-08-25 | $77.10 | $79.67 | $76.25 | $79.31 | $79.31 | 222,146 |
| 2020-08-24 | $78.00 | $79.00 | $75.22 | $77.03 | $77.03 | 366,136 |
| 2020-08-21 | $79.68 | $80.26 | $77.36 | $77.57 | $77.57 | 430,847 |
| 2020-08-20 | $79.31 | $82.00 | $78.75 | $80.13 | $80.13 | 497,063 |
| 2020-08-19 | $80.57 | $80.94 | $78.68 | $78.95 | $78.95 | 239,441 |
| 2020-08-18 | $81.60 | $82.60 | $79.42 | $80.26 | $80.26 | 205,872 |
| 2020-08-17 | $79.00 | $82.29 | $79.00 | $81.57 | $81.57 | 269,646 |
| 2020-08-14 | $79.68 | $81.05 | $78.46 | $79.00 | $79.00 | 237,575 |
| 2020-08-13 | $78.16 | $80.83 | $78.00 | $79.76 | $79.76 | 241,430 |
| 2020-08-12 | $77.79 | $80.25 | $77.79 | $78.60 | $78.60 | 350,786 |
| 2020-08-11 | $81.15 | $83.32 | $77.18 | $77.62 | $77.62 | 525,726 |
| 2020-08-10 | $79.03 | $83.48 | $76.35 | $81.79 | $81.79 | 464,966 |
| 2020-08-07 | $78.26 | $80.29 | $76.17 | $78.07 | $78.07 | 395,669 |
| 2020-08-06 | $75.51 | $78.13 | $74.92 | $78.04 | $78.04 | 270,988 |
| 2020-08-05 | $77.56 | $77.82 | $74.83 | $75.71 | $75.71 | 398,570 |
| 2020-08-04 | $75.93 | $76.55 | $73.56 | $74.79 | $74.79 | 432,616 |
| 2020-08-03 | $71.60 | $77.27 | $70.52 | $76.54 | $76.54 | 378,032 |
| 2020-07-31 | $74.54 | $75.19 | $71.27 | $71.33 | $71.33 | 424,132 |
| 2020-07-30 | $73.00 | $75.50 | $72.20 | $74.60 | $74.60 | 259,354 |
| 2020-07-29 | $76.04 | $76.87 | $73.55 | $74.27 | $74.27 | 407,951 |
| 2020-07-28 | $77.39 | $78.22 | $75.60 | $75.74 | $75.74 | 323,196 |
| 2020-07-27 | $78.34 | $79.00 | $75.50 | $77.18 | $77.18 | 447,737 |
| 2020-07-24 | $79.26 | $79.68 | $76.81 | $77.35 | $77.35 | 346,956 |
| 2020-07-23 | $81.94 | $83.50 | $79.37 | $79.90 | $79.90 | 256,516 |
| 2020-07-22 | $81.65 | $82.30 | $79.16 | $81.82 | $81.82 | 254,782 |
| 2020-07-21 | $84.24 | $85.25 | $81.35 | $81.88 | $81.88 | 390,367 |
| 2020-07-20 | $81.32 | $85.05 | $80.66 | $83.51 | $83.51 | 353,667 |
| 2020-07-17 | $80.00 | $84.70 | $79.87 | $81.65 | $81.65 | 357,500 |
| 2020-07-16 | $81.31 | $81.39 | $77.09 | $80.00 | $80.00 | 365,200 |
| 2020-07-15 | $80.27 | $82.76 | $78.59 | $82.09 | $82.09 | 395,600 |
| 2020-07-14 | $77.52 | $79.88 | $76.27 | $79.42 | $79.42 | 403,000 |
| 2020-07-13 | $83.01 | $84.10 | $76.47 | $76.74 | $76.74 | 607,800 |
| 2020-07-10 | $81.98 | $83.83 | $80.02 | $83.04 | $83.04 | 306,400 |
| 2020-07-09 | $85.98 | $87.25 | $81.50 | $82.03 | $82.03 | 442,300 |
| 2020-07-08 | $83.96 | $85.87 | $82.16 | $85.84 | $85.84 | 399,100 |
| 2020-07-07 | $81.09 | $85.50 | $80.90 | $83.88 | $83.88 | 366,000 |
| 2020-07-06 | $82.09 | $83.78 | $81.22 | $82.01 | $82.01 | 299,900 |
| 2020-07-02 | $84.33 | $84.67 | $80.68 | $80.97 | $80.97 | 499,700 |
| 2020-07-01 | $82.35 | $85.63 | $81.12 | $83.91 | $83.91 | 392,600 |
| 2020-06-30 | $77.51 | $83.90 | $77.36 | $82.28 | $82.28 | 1,290,300 |
| 2020-06-29 | $86.29 | $87.00 | $75.00 | $76.36 | $76.36 | 1,421,900 |
| 2020-06-26 | $82.94 | $89.26 | $82.94 | $85.79 | $85.79 | 2,313,714 |
| 2020-06-25 | $75.67 | $77.44 | $74.17 | $76.61 | $76.61 | 312,554 |
| 2020-06-24 | $77.95 | $78.50 | $74.29 | $75.41 | $75.41 | 349,294 |
| 2020-06-23 | $78.91 | $80.60 | $77.80 | $78.95 | $78.95 | 457,157 |
| 2020-06-22 | $80.12 | $81.54 | $75.61 | $78.59 | $78.59 | 615,598 |
| 2020-06-19 | $77.68 | $80.44 | $77.02 | $79.56 | $79.56 | 825,918 |
| 2020-06-18 | $74.28 | $78.41 | $74.11 | $77.39 | $77.39 | 549,676 |
| 2020-06-17 | $75.85 | $78.26 | $74.20 | $74.59 | $74.59 | 409,062 |
| 2020-06-16 | $76.24 | $77.63 | $75.22 | $76.55 | $76.55 | 389,929 |
| 2020-06-15 | $71.21 | $75.25 | $70.20 | $74.83 | $74.83 | 423,575 |
| 2020-06-12 | $73.70 | $75.40 | $69.77 | $72.27 | $72.27 | 529,882 |
| 2020-06-11 | $75.00 | $77.54 | $72.11 | $72.46 | $72.46 | 623,003 |
| 2020-06-10 | $80.99 | $81.76 | $78.05 | $78.43 | $78.43 | 417,110 |
| 2020-06-09 | $80.24 | $83.17 | $79.39 | $80.82 | $80.82 | 456,687 |
| 2020-06-08 | $77.20 | $81.60 | $75.59 | $80.55 | $80.55 | 514,672 |
| 2020-06-05 | $74.70 | $78.83 | $72.26 | $77.38 | $77.38 | 584,608 |
| 2020-06-04 | $73.85 | $76.28 | $73.44 | $74.48 | $74.48 | 432,537 |
| 2020-06-03 | $75.41 | $76.00 | $73.20 | $74.25 | $74.25 | 475,504 |
| 2020-06-02 | $77.38 | $78.37 | $73.50 | $75.80 | $75.80 | 345,464 |
| 2020-06-01 | $77.03 | $77.38 | $74.37 | $76.99 | $76.99 | 464,771 |
| 2020-05-29 | $76.59 | $77.28 | $73.23 | $76.98 | $76.98 | 684,177 |
| 2020-05-28 | $78.58 | $79.60 | $76.12 | $76.52 | $76.52 | 454,773 |
| 2020-05-27 | $76.51 | $79.26 | $73.38 | $78.45 | $78.45 | 647,085 |
| 2020-05-26 | $81.29 | $82.80 | $76.14 | $76.67 | $76.67 | 784,177 |
| 2020-05-22 | $82.42 | $82.97 | $79.65 | $80.90 | $80.90 | 454,043 |
| 2020-05-21 | $85.47 | $85.64 | $80.62 | $82.96 | $82.96 | 454,209 |
| 2020-05-20 | $84.52 | $85.86 | $81.75 | $84.92 | $84.92 | 460,276 |
| 2020-05-19 | $85.40 | $86.65 | $83.14 | $83.16 | $83.16 | 416,754 |
| 2020-05-18 | $88.20 | $89.00 | $83.73 | $85.28 | $85.28 | 973,523 |
| 2020-05-15 | $82.80 | $87.58 | $80.51 | $86.88 | $86.88 | 626,099 |
| 2020-05-14 | $82.92 | $85.01 | $80.25 | $83.50 | $83.50 | 552,934 |
| 2020-05-13 | $90.38 | $91.43 | $81.72 | $84.56 | $84.56 | 830,497 |
| 2020-05-12 | $89.53 | $94.06 | $87.32 | $89.58 | $89.58 | 1,025,164 |
| 2020-05-11 | $88.79 | $90.21 | $86.51 | $89.25 | $89.25 | 820,535 |
| 2020-05-08 | $92.91 | $94.10 | $86.61 | $87.97 | $87.97 | 964,748 |
| 2020-05-07 | $92.00 | $92.90 | $88.86 | $91.82 | $91.82 | 607,572 |
| 2020-05-06 | $91.63 | $92.94 | $88.54 | $90.36 | $90.36 | 662,187 |
| 2020-05-05 | $92.06 | $92.99 | $89.25 | $90.33 | $90.33 | 527,928 |
| 2020-05-04 | $88.85 | $91.96 | $87.91 | $91.72 | $91.72 | 447,616 |
| 2020-05-01 | $92.50 | $94.21 | $87.15 | $90.13 | $90.13 | 842,992 |
| 2020-04-30 | $97.50 | $98.50 | $94.30 | $95.03 | $95.03 | 678,142 |
| 2020-04-29 | $100.37 | $101.00 | $96.09 | $98.69 | $98.69 | 770,001 |
| 2020-04-28 | $97.88 | $100.66 | $93.99 | $96.35 | $96.35 | 1,435,571 |
| 2020-04-27 | $109.13 | $109.53 | $87.10 | $95.00 | $95.00 | 6,268,183 |
| 2020-04-24 | $71.28 | $76.77 | $71.26 | $76.40 | $76.40 | 726,369 |
| 2020-04-23 | $70.06 | $74.16 | $70.04 | $71.19 | $71.19 | 750,829 |
| 2020-04-22 | $66.95 | $70.44 | $66.78 | $69.88 | $69.88 | 463,020 |
| 2020-04-21 | $67.20 | $69.19 | $63.48 | $66.37 | $66.37 | 643,585 |
| 2020-04-20 | $67.37 | $71.88 | $66.50 | $69.57 | $69.57 | 1,085,113 |
| 2020-04-17 | $65.58 | $69.63 | $63.75 | $69.36 | $69.36 | 1,032,019 |
| 2020-04-16 | $65.06 | $66.36 | $60.51 | $64.12 | $64.12 | 690,054 |
| 2020-04-15 | $63.75 | $65.56 | $61.90 | $64.43 | $64.43 | 727,978 |
| 2020-04-14 | $64.42 | $66.62 | $63.15 | $65.91 | $65.91 | 817,036 |
| 2020-04-13 | $56.48 | $60.22 | $55.44 | $60.04 | $60.04 | 552,829 |
| 2020-04-09 | $59.53 | $60.28 | $53.82 | $56.15 | $56.15 | 1,015,377 |
| 2020-04-08 | $51.18 | $59.47 | $49.12 | $58.20 | $58.20 | 1,226,110 |
| 2020-04-07 | $54.31 | $54.76 | $49.36 | $49.87 | $49.87 | 1,362,326 |
| 2020-04-06 | $57.75 | $59.80 | $51.80 | $53.55 | $53.55 | 1,418,346 |
| 2020-04-03 | $55.55 | $56.78 | $54.37 | $55.02 | $55.02 | 552,946 |
| 2020-04-02 | $54.99 | $56.64 | $53.77 | $55.66 | $55.66 | 806,052 |
| 2020-04-01 | $56.46 | $57.46 | $54.51 | $55.79 | $55.79 | 762,119 |
| 2020-03-31 | $56.67 | $60.72 | $56.67 | $58.83 | $58.83 | 930,347 |
| 2020-03-30 | $54.12 | $60.28 | $54.00 | $57.58 | $57.58 | 2,433,164 |
| 2020-03-27 | $62.50 | $64.45 | $59.49 | $63.27 | $63.27 | 1,015,863 |
| 2020-03-26 | $63.30 | $65.24 | $62.06 | $63.54 | $63.54 | 645,588 |
| 2020-03-25 | $67.18 | $69.47 | $60.60 | $62.50 | $62.50 | 873,690 |
| 2020-03-24 | $71.60 | $71.60 | $60.23 | $66.74 | $66.74 | 1,561,204 |
| 2020-03-23 | $55.00 | $64.93 | $52.02 | $63.91 | $63.91 | 1,226,366 |
| 2020-03-20 | $48.05 | $61.17 | $47.92 | $54.40 | $54.40 | 2,135,504 |
| 2020-03-19 | $40.98 | $47.98 | $39.98 | $46.47 | $46.47 | 1,144,452 |
| 2020-03-18 | $42.05 | $45.55 | $35.44 | $41.20 | $41.20 | 1,405,132 |
| 2020-03-17 | $43.60 | $48.87 | $39.17 | $45.14 | $45.14 | 1,313,696 |
| 2020-03-16 | $52.01 | $54.07 | $41.52 | $42.94 | $42.94 | 1,829,222 |
| 2020-03-13 | $69.01 | $69.01 | $52.00 | $61.24 | $61.24 | 1,556,941 |
| 2020-03-12 | $61.00 | $72.67 | $60.00 | $64.78 | $64.78 | 1,348,192 |
| 2020-03-11 | $75.86 | $77.10 | $71.81 | $73.65 | $73.65 | 948,736 |
| 2020-03-10 | $78.13 | $79.41 | $71.03 | $77.51 | $77.51 | 923,977 |
| 2020-03-09 | $77.62 | $80.63 | $74.62 | $76.09 | $76.09 | 838,049 |
| 2020-03-06 | $86.50 | $86.50 | $80.95 | $83.70 | $83.70 | 820,618 |
| 2020-03-05 | $87.56 | $91.57 | $87.50 | $88.35 | $88.35 | 556,757 |
| 2020-03-04 | $87.91 | $91.37 | $86.03 | $90.17 | $90.17 | 655,603 |
| 2020-03-03 | $89.63 | $91.75 | $84.51 | $85.55 | $85.55 | 529,506 |
| 2020-03-02 | $79.43 | $88.87 | $77.54 | $88.87 | $88.87 | 1,020,211 |
| 2020-02-28 | $78.57 | $81.99 | $74.57 | $78.00 | $78.00 | 1,158,429 |
| 2020-02-27 | $80.79 | $84.47 | $78.16 | $81.66 | $81.66 | 896,230 |
| 2020-02-26 | $84.39 | $86.84 | $82.23 | $83.82 | $83.82 | 687,520 |
| 2020-02-25 | $88.99 | $90.00 | $83.90 | $84.76 | $84.76 | 786,272 |
| 2020-02-24 | $89.90 | $91.42 | $87.05 | $88.51 | $88.51 | 546,585 |
| 2020-02-21 | $92.00 | $92.39 | $90.00 | $91.13 | $91.13 | 440,350 |
| 2020-02-20 | $92.22 | $93.65 | $89.25 | $92.59 | $92.59 | 599,408 |
| 2020-02-19 | $92.36 | $94.21 | $90.14 | $92.15 | $92.15 | 520,883 |
| 2020-02-18 | $90.28 | $95.44 | $90.28 | $92.08 | $92.08 | 760,169 |
| 2020-02-14 | $89.12 | $92.03 | $88.60 | $90.47 | $90.47 | 499,957 |
| 2020-02-13 | $89.75 | $92.19 | $88.00 | $88.67 | $88.67 | 626,084 |
| 2020-02-12 | $93.23 | $93.23 | $89.31 | $90.69 | $90.69 | 562,347 |
| 2020-02-11 | $92.96 | $93.85 | $89.40 | $92.80 | $92.80 | 622,928 |
| 2020-02-10 | $89.61 | $93.60 | $88.62 | $92.35 | $92.35 | 476,331 |
| 2020-02-07 | $91.06 | $92.11 | $88.54 | $89.85 | $89.85 | 547,423 |
| 2020-02-06 | $94.89 | $95.40 | $90.49 | $91.00 | $91.00 | 481,104 |
| 2020-02-05 | $96.77 | $98.47 | $92.88 | $94.54 | $94.54 | 629,493 |
| 2020-02-04 | $95.00 | $96.44 | $89.52 | $96.31 | $96.31 | 817,575 |
| 2020-02-03 | $87.79 | $94.98 | $86.73 | $93.87 | $93.87 | 824,030 |
| 2020-01-31 | $88.21 | $88.78 | $86.00 | $86.82 | $86.82 | 432,071 |
| 2020-01-30 | $89.36 | $90.99 | $85.65 | $88.40 | $88.40 | 647,901 |
| 2020-01-29 | $88.13 | $90.89 | $87.42 | $90.02 | $90.02 | 527,840 |
| 2020-01-28 | $86.72 | $88.32 | $86.18 | $87.60 | $87.60 | 384,345 |
| 2020-01-27 | $81.39 | $87.80 | $80.06 | $86.97 | $86.97 | 865,248 |
| 2020-01-24 | $87.78 | $88.25 | $84.30 | $85.20 | $85.20 | 531,033 |
| 2020-01-23 | $86.54 | $88.49 | $83.60 | $87.76 | $87.76 | 677,381 |
| 2020-01-22 | $90.49 | $91.15 | $87.38 | $87.51 | $87.51 | 827,149 |
| 2020-01-21 | $90.08 | $92.50 | $88.53 | $88.73 | $88.73 | 663,712 |
| 2020-01-17 | $92.99 | $93.50 | $89.51 | $90.34 | $90.34 | 469,403 |
| 2020-01-16 | $89.91 | $92.75 | $89.00 | $92.48 | $92.48 | 577,411 |
| 2020-01-15 | $90.40 | $92.33 | $88.46 | $90.69 | $90.69 | 557,373 |
| 2020-01-14 | $88.34 | $92.18 | $86.10 | $90.49 | $90.49 | 793,410 |
| 2020-01-13 | $93.00 | $93.00 | $85.38 | $88.30 | $88.30 | 1,048,252 |
| 2020-01-10 | $87.36 | $90.54 | $85.10 | $88.78 | $88.78 | 1,173,047 |
| 2020-01-09 | $90.63 | $90.63 | $86.67 | $87.24 | $87.24 | 1,171,244 |
| 2020-01-08 | $92.43 | $94.61 | $89.49 | $90.00 | $90.00 | 1,055,157 |
| 2020-01-07 | $94.41 | $95.80 | $91.59 | $92.25 | $92.25 | 1,018,879 |
| 2020-01-06 | $90.12 | $97.20 | $88.05 | $94.48 | $94.48 | 1,414,049 |
| 2020-01-03 | $98.09 | $100.75 | $92.09 | $94.69 | $94.69 | 1,914,964 |
| 2020-01-02 | $104.69 | $104.79 | $98.52 | $101.31 | $101.31 | 1,239,544 |
| 2019-12-31 | $101.39 | $107.18 | $100.62 | $103.36 | $103.36 | 1,413,048 |
| 2019-12-30 | $108.17 | $109.94 | $102.52 | $103.83 | $103.83 | 2,729,931 |
| 2019-12-27 | $106.25 | $107.17 | $100.47 | $101.98 | $101.98 | 1,136,914 |
| 2019-12-26 | $103.00 | $107.87 | $101.62 | $106.24 | $106.24 | 977,720 |
| 2019-12-24 | $98.51 | $103.41 | $96.41 | $102.98 | $102.98 | 713,298 |
| 2019-12-23 | $100.70 | $102.32 | $96.08 | $98.74 | $98.74 | 1,446,100 |
| 2019-12-20 | $95.73 | $101.49 | $93.59 | $100.67 | $100.67 | 2,203,339 |
| 2019-12-19 | $98.15 | $104.98 | $92.06 | $95.30 | $95.30 | 5,819,916 |
| 2019-12-18 | $80.97 | $89.64 | $80.61 | $89.57 | $89.57 | 2,692,201 |
| 2019-12-17 | $80.00 | $81.39 | $73.36 | $80.97 | $80.97 | 2,851,680 |
| 2019-12-16 | $85.30 | $88.00 | $72.85 | $79.80 | $79.80 | 9,578,296 |
| 2019-12-13 | $48.75 | $49.97 | $45.38 | $46.79 | $46.79 | 1,277,222 |
| 2019-12-12 | $48.00 | $49.81 | $46.81 | $48.57 | $48.57 | 906,362 |
| 2019-12-11 | $49.25 | $50.00 | $47.79 | $48.07 | $48.07 | 848,402 |
| 2019-12-10 | $45.46 | $49.30 | $45.46 | $48.75 | $48.75 | 1,591,371 |
| 2019-12-09 | $46.07 | $46.69 | $43.57 | $45.13 | $45.13 | 1,199,868 |
| 2019-12-06 | $42.57 | $45.70 | $42.44 | $45.43 | $45.43 | 1,058,057 |
| 2019-12-05 | $44.49 | $46.00 | $42.60 | $43.24 | $43.24 | 1,631,931 |
| 2019-12-04 | $46.26 | $47.68 | $44.76 | $47.43 | $47.43 | 1,444,450 |
| 2019-12-03 | $45.13 | $47.24 | $42.34 | $45.61 | $45.61 | 3,475,198 |
| 2019-12-02 | $40.31 | $40.52 | $38.80 | $39.62 | $39.62 | 934,612 |
| 2019-11-29 | $38.97 | $39.92 | $37.51 | $39.37 | $39.37 | 448,944 |
| 2019-11-27 | $37.17 | $39.94 | $36.81 | $38.71 | $38.71 | 1,087,184 |
| 2019-11-26 | $37.74 | $38.15 | $35.71 | $36.90 | $36.90 | 1,231,631 |
| 2019-11-25 | $33.55 | $37.16 | $33.45 | $36.90 | $36.90 | 1,453,320 |
| 2019-11-22 | $34.22 | $34.28 | $32.56 | $33.62 | $33.62 | 1,137,561 |
| 2019-11-21 | $32.85 | $34.96 | $31.61 | $34.12 | $34.12 | 1,619,971 |
| 2019-11-20 | $30.41 | $32.88 | $30.31 | $32.71 | $32.71 | 1,551,144 |
| 2019-11-19 | $27.77 | $30.55 | $27.73 | $30.43 | $30.43 | 1,812,003 |
| 2019-11-18 | $27.49 | $27.98 | $27.25 | $27.47 | $27.47 | 501,161 |
| 2019-11-15 | $26.46 | $27.70 | $26.04 | $27.68 | $27.68 | 948,517 |
| 2019-11-14 | $25.63 | $26.46 | $25.18 | $26.32 | $26.32 | 486,464 |
| 2019-11-13 | $24.58 | $25.96 | $24.15 | $25.70 | $25.70 | 854,761 |
| 2019-11-12 | $25.11 | $26.37 | $24.36 | $24.57 | $24.57 | 828,958 |
| 2019-11-11 | $25.43 | $26.40 | $24.45 | $25.07 | $25.07 | 710,615 |
| 2019-11-08 | $23.12 | $25.60 | $23.00 | $25.46 | $25.46 | 738,356 |
| 2019-11-07 | $24.00 | $24.48 | $20.48 | $23.27 | $23.27 | 1,846,143 |
| 2019-11-06 | $25.84 | $26.44 | $25.35 | $25.76 | $25.76 | 551,183 |
| 2019-11-05 | $25.31 | $25.87 | $24.42 | $25.84 | $25.84 | 546,540 |
| 2019-11-04 | $24.88 | $25.67 | $24.65 | $25.23 | $25.23 | 484,644 |
| 2019-11-01 | $24.24 | $24.94 | $23.93 | $24.77 | $24.77 | 502,414 |
| 2019-10-31 | $22.91 | $24.08 | $22.77 | $24.08 | $24.08 | 752,896 |
| 2019-10-30 | $23.81 | $24.08 | $22.76 | $22.82 | $22.82 | 711,440 |
| 2019-10-29 | $22.87 | $24.01 | $22.51 | $23.79 | $23.79 | 627,418 |
| 2019-10-28 | $23.55 | $23.85 | $22.40 | $22.97 | $22.97 | 542,945 |
| 2019-10-25 | $23.03 | $24.12 | $23.01 | $23.42 | $23.42 | 554,182 |
| 2019-10-24 | $23.02 | $23.56 | $22.48 | $23.29 | $23.29 | 508,828 |
| 2019-10-23 | $21.66 | $23.80 | $21.66 | $22.98 | $22.98 | 1,005,340 |
| 2019-10-22 | $22.02 | $22.29 | $21.25 | $21.62 | $21.62 | 541,732 |
| 2019-10-21 | $20.93 | $22.16 | $20.54 | $22.02 | $22.02 | 540,701 |
| 2019-10-18 | $22.33 | $22.80 | $20.02 | $21.04 | $21.04 | 1,145,374 |
| 2019-10-17 | $21.55 | $22.55 | $21.13 | $22.52 | $22.52 | 973,827 |
| 2019-10-16 | $21.78 | $23.23 | $20.50 | $21.63 | $21.63 | 2,061,964 |
| 2019-10-15 | $18.65 | $21.30 | $18.60 | $20.63 | $20.63 | 1,439,164 |
| 2019-10-14 | $18.05 | $18.85 | $17.88 | $18.24 | $18.24 | 316,201 |
| 2019-10-11 | $17.68 | $18.55 | $17.67 | $18.14 | $18.14 | 550,757 |
| 2019-10-10 | $17.68 | $18.11 | $17.38 | $17.61 | $17.61 | 600,817 |
| 2019-10-09 | $18.47 | $18.76 | $17.62 | $17.81 | $17.81 | 724,903 |
| 2019-10-08 | $18.06 | $18.71 | $17.78 | $18.30 | $18.30 | 871,088 |
| 2019-10-07 | $18.18 | $19.66 | $18.10 | $18.23 | $18.23 | 1,152,692 |
| 2019-10-04 | $18.25 | $18.63 | $16.86 | $18.46 | $18.46 | 1,279,750 |
| 2019-10-03 | $18.26 | $18.45 | $16.83 | $18.32 | $18.32 | 1,646,777 |
| 2019-10-02 | $17.46 | $18.38 | $15.35 | $18.26 | $18.26 | 2,905,408 |
| 2019-10-01 | $20.25 | $20.66 | $13.64 | $16.71 | $16.71 | 6,884,075 |
| 2019-09-30 | $22.25 | $22.75 | $20.10 | $20.24 | $20.24 | 1,366,466 |
| 2019-09-27 | $24.25 | $24.50 | $21.88 | $22.09 | $22.09 | 1,080,132 |
| 2019-09-26 | $26.75 | $26.76 | $24.56 | $24.87 | $24.87 | 581,920 |
| 2019-09-25 | $25.75 | $26.90 | $25.72 | $26.75 | $26.75 | 424,001 |
| 2019-09-24 | $26.81 | $27.35 | $25.45 | $25.81 | $25.81 | 920,554 |
| 2019-09-23 | $28.01 | $28.54 | $26.52 | $26.76 | $26.76 | 413,951 |
| 2019-09-20 | $27.45 | $28.31 | $27.10 | $28.13 | $28.13 | 877,514 |
| 2019-09-19 | $28.90 | $29.11 | $27.30 | $27.37 | $27.37 | 560,325 |
| 2019-09-18 | $28.76 | $29.75 | $28.06 | $28.77 | $28.77 | 672,828 |
| 2019-09-17 | $29.28 | $30.50 | $28.06 | $28.21 | $28.21 | 889,478 |
| 2019-09-16 | $26.99 | $29.79 | $26.92 | $29.16 | $29.16 | 1,176,699 |
| 2019-09-13 | $25.31 | $27.23 | $25.31 | $26.84 | $26.84 | 724,219 |
| 2019-09-12 | $25.30 | $25.80 | $24.80 | $25.63 | $25.63 | 494,575 |
| 2019-09-11 | $24.69 | $25.31 | $24.25 | $25.18 | $25.18 | 596,589 |
| 2019-09-10 | $24.03 | $24.78 | $23.61 | $24.63 | $24.63 | 389,109 |
| 2019-09-09 | $24.77 | $24.98 | $23.91 | $24.21 | $24.21 | 510,417 |
| 2019-09-06 | $24.67 | $25.40 | $24.25 | $24.78 | $24.78 | 482,466 |
| 2019-09-05 | $25.22 | $25.37 | $24.20 | $24.39 | $24.39 | 449,701 |
| 2019-09-04 | $24.63 | $25.18 | $24.14 | $24.93 | $24.93 | 365,017 |
| 2019-09-03 | $25.27 | $26.19 | $24.19 | $24.28 | $24.28 | 567,004 |
| 2019-08-30 | $25.53 | $25.83 | $24.91 | $25.45 | $25.45 | 321,208 |
| 2019-08-29 | $25.20 | $25.72 | $24.87 | $25.31 | $25.31 | 338,931 |
| 2019-08-28 | $23.71 | $25.50 | $23.10 | $25.09 | $25.09 | 443,818 |
| 2019-08-27 | $25.20 | $25.43 | $23.50 | $23.71 | $23.71 | 621,955 |
| 2019-08-26 | $25.03 | $25.28 | $24.65 | $25.15 | $25.15 | 342,829 |
| 2019-08-23 | $25.03 | $25.63 | $24.58 | $24.85 | $24.85 | 405,493 |
| 2019-08-22 | $26.20 | $26.32 | $24.86 | $25.23 | $25.23 | 347,115 |
| 2019-08-21 | $25.12 | $26.07 | $24.90 | $26.01 | $26.01 | 399,150 |
| 2019-08-20 | $24.76 | $25.80 | $24.50 | $24.91 | $24.91 | 530,446 |
| 2019-08-19 | $25.00 | $25.29 | $24.06 | $24.86 | $24.86 | 426,291 |
| 2019-08-16 | $23.00 | $25.07 | $23.00 | $24.63 | $24.63 | 915,807 |
| 2019-08-15 | $26.52 | $26.67 | $22.62 | $22.85 | $22.85 | 1,937,354 |
| 2019-08-14 | $27.01 | $27.59 | $26.19 | $26.61 | $26.61 | 695,699 |
| 2019-08-13 | $25.30 | $27.67 | $24.97 | $27.64 | $27.64 | 871,169 |
| 2019-08-12 | $25.48 | $25.76 | $25.06 | $25.41 | $25.41 | 324,307 |
| 2019-08-09 | $25.12 | $25.80 | $25.12 | $25.46 | $25.46 | 490,051 |
| 2019-08-08 | $25.37 | $26.13 | $24.52 | $25.50 | $25.50 | 942,493 |
| 2019-08-07 | $24.62 | $25.16 | $23.81 | $24.90 | $24.90 | 815,545 |
| 2019-08-06 | $24.36 | $25.08 | $23.86 | $24.68 | $24.68 | 618,490 |
| 2019-08-05 | $25.00 | $25.21 | $23.66 | $24.30 | $24.30 | 753,462 |
| 2019-08-02 | $25.84 | $25.89 | $25.33 | $25.69 | $25.69 | 461,857 |
| 2019-08-01 | $25.70 | $26.45 | $25.17 | $25.94 | $25.94 | 670,137 |
| 2019-07-31 | $26.96 | $27.64 | $25.23 | $25.50 | $25.50 | 872,335 |
| 2019-07-30 | $26.33 | $26.82 | $25.68 | $26.29 | $26.29 | 628,870 |
| 2019-07-29 | $28.17 | $28.70 | $26.35 | $26.53 | $26.53 | 1,069,890 |
| 2019-07-26 | $26.18 | $27.79 | $26.05 | $27.69 | $27.69 | 981,181 |
| 2019-07-25 | $25.72 | $26.72 | $25.44 | $26.05 | $26.05 | 776,971 |
| 2019-07-24 | $26.08 | $26.25 | $25.01 | $25.85 | $25.85 | 844,117 |
| 2019-07-23 | $26.30 | $26.70 | $25.64 | $26.13 | $26.13 | 932,744 |
| 2019-07-22 | $25.10 | $26.87 | $24.58 | $26.31 | $26.31 | 1,019,432 |
| 2019-07-19 | $25.20 | $25.25 | $24.43 | $24.85 | $24.85 | 846,438 |
| 2019-07-18 | $24.98 | $25.48 | $24.13 | $25.30 | $25.30 | 528,860 |
| 2019-07-17 | $25.68 | $25.86 | $24.78 | $25.02 | $25.02 | 647,211 |
| 2019-07-16 | $26.01 | $26.25 | $25.34 | $25.57 | $25.57 | 490,425 |
| 2019-07-15 | $26.08 | $26.85 | $25.89 | $26.00 | $26.00 | 653,270 |
| 2019-07-12 | $25.46 | $26.12 | $24.65 | $26.04 | $26.04 | 910,234 |
| 2019-07-11 | $25.88 | $26.18 | $24.66 | $25.76 | $25.76 | 785,218 |
| 2019-07-10 | $26.70 | $27.14 | $25.11 | $26.05 | $26.05 | 1,611,729 |
| 2019-07-09 | $27.39 | $27.88 | $26.33 | $26.68 | $26.68 | 835,220 |
| 2019-07-08 | $26.83 | $27.65 | $26.37 | $27.40 | $27.40 | 787,578 |
| 2019-07-05 | $27.27 | $28.00 | $26.60 | $27.04 | $27.04 | 1,024,827 |
| 2019-07-03 | $27.42 | $27.87 | $26.77 | $27.33 | $27.33 | 618,955 |
| 2019-07-02 | $26.61 | $27.44 | $26.12 | $27.42 | $27.42 | 900,978 |
| 2019-07-01 | $26.31 | $27.20 | $25.18 | $26.47 | $26.47 | 1,349,904 |
| 2019-06-28 | $25.65 | $26.09 | $25.20 | $25.75 | $25.75 | 4,823,003 |
| 2019-06-27 | $22.90 | $25.75 | $22.69 | $25.39 | $25.39 | 2,253,862 |
| 2019-06-26 | $23.89 | $24.37 | $22.23 | $22.43 | $22.43 | 1,129,559 |
| 2019-06-25 | $23.47 | $24.40 | $23.01 | $23.98 | $23.98 | 754,219 |
| 2019-06-24 | $24.42 | $24.62 | $23.27 | $23.47 | $23.47 | 903,700 |
| 2019-06-21 | $25.29 | $25.30 | $23.43 | $24.17 | $24.17 | 1,634,974 |
| 2019-06-20 | $25.05 | $25.59 | $24.89 | $25.31 | $25.31 | 1,104,171 |
| 2019-06-19 | $24.25 | $25.39 | $24.25 | $24.78 | $24.78 | 1,195,644 |
| 2019-06-18 | $23.27 | $24.78 | $23.16 | $24.25 | $24.25 | 1,185,127 |
| 2019-06-17 | $23.01 | $23.24 | $21.86 | $23.17 | $23.17 | 985,112 |
| 2019-06-14 | $22.91 | $23.23 | $22.40 | $22.83 | $22.83 | 586,629 |
| 2019-06-13 | $22.24 | $23.20 | $22.01 | $22.95 | $22.95 | 772,531 |
| 2019-06-12 | $21.00 | $22.25 | $20.68 | $22.12 | $22.12 | 1,208,761 |
| 2019-06-11 | $21.39 | $21.50 | $20.67 | $20.85 | $20.85 | 954,011 |
| 2019-06-10 | $22.07 | $22.47 | $21.31 | $21.45 | $21.45 | 899,509 |
| 2019-06-07 | $20.96 | $22.17 | $20.30 | $22.03 | $22.03 | 1,240,711 |
| 2019-06-06 | $21.13 | $21.73 | $20.16 | $21.58 | $21.58 | 1,158,008 |
| 2019-06-05 | $23.25 | $23.85 | $20.73 | $21.14 | $21.14 | 1,673,719 |
| 2019-06-04 | $23.16 | $24.05 | $22.54 | $23.22 | $23.22 | 1,224,893 |
| 2019-06-03 | $22.88 | $23.77 | $22.53 | $23.15 | $23.15 | 765,879 |
| 2019-05-31 | $23.69 | $24.19 | $22.39 | $22.96 | $22.96 | 1,293,281 |
| 2019-05-30 | $24.91 | $25.20 | $23.67 | $24.42 | $24.42 | 844,778 |
| 2019-05-29 | $25.00 | $25.50 | $24.13 | $24.91 | $24.91 | 1,028,069 |
| 2019-05-28 | $25.58 | $26.45 | $24.85 | $25.20 | $25.20 | 1,671,682 |
| 2019-05-24 | $24.25 | $25.36 | $24.01 | $24.73 | $24.73 | 1,138,924 |
| 2019-05-23 | $24.80 | $25.80 | $21.08 | $23.57 | $23.57 | 2,561,740 |
| 2019-05-22 | $23.60 | $25.24 | $23.60 | $25.09 | $25.09 | 1,707,129 |
| 2019-05-21 | $23.23 | $23.79 | $22.70 | $23.60 | $23.60 | 1,279,928 |
| 2019-05-20 | $23.09 | $23.39 | $22.35 | $22.70 | $22.70 | 1,035,868 |
| 2019-05-17 | $23.32 | $24.22 | $22.90 | $23.08 | $23.08 | 1,295,967 |
| 2019-05-16 | $23.20 | $23.92 | $22.52 | $23.40 | $23.40 | 2,152,605 |
| 2019-05-15 | $22.04 | $23.27 | $22.02 | $23.00 | $23.00 | 1,476,229 |
| 2019-05-14 | $21.84 | $22.90 | $21.22 | $21.74 | $21.74 | 2,368,315 |
| 2019-05-13 | $20.64 | $21.69 | $20.26 | $21.67 | $21.67 | 1,114,054 |
| 2019-05-10 | $19.60 | $21.82 | $19.30 | $21.05 | $21.05 | 1,615,654 |
| 2019-05-09 | $18.67 | $19.95 | $18.61 | $19.81 | $19.81 | 1,042,174 |
| 2019-05-08 | $19.81 | $20.31 | $18.96 | $19.64 | $19.64 | 1,075,118 |
| 2019-05-07 | $19.00 | $20.12 | $18.72 | $19.54 | $19.54 | 1,446,669 |
| 2019-05-06 | $19.11 | $19.47 | $17.33 | $19.15 | $19.15 | 3,233,221 |
| 2019-05-03 | $17.48 | $18.02 | $17.28 | $17.95 | $17.95 | 415,827 |
| 2019-05-02 | $17.83 | $17.96 | $17.10 | $17.50 | $17.50 | 582,189 |
| 2019-05-01 | $17.75 | $18.17 | $17.12 | $17.68 | $17.68 | 826,820 |
| 2019-04-30 | $18.03 | $18.05 | $16.88 | $17.73 | $17.73 | 880,717 |
| 2019-04-29 | $17.82 | $18.35 | $17.05 | $17.96 | $17.96 | 1,230,595 |
| 2019-04-26 | $16.90 | $18.13 | $16.70 | $17.65 | $17.65 | 1,496,514 |
| 2019-04-25 | $16.00 | $16.96 | $15.86 | $16.71 | $16.71 | 1,607,784 |
| 2019-04-24 | $15.98 | $16.55 | $15.51 | $16.04 | $16.04 | 1,194,752 |
| 2019-04-23 | $15.10 | $16.23 | $14.86 | $15.94 | $15.94 | 1,181,920 |
| 2019-04-22 | $14.95 | $15.48 | $14.60 | $15.12 | $15.12 | 987,432 |
| 2019-04-18 | $14.99 | $15.38 | $14.34 | $15.01 | $15.01 | 903,286 |
| 2019-04-17 | $15.50 | $16.32 | $14.42 | $14.90 | $14.90 | 1,217,875 |
| 2019-04-16 | $14.33 | $15.72 | $14.14 | $15.48 | $15.48 | 1,584,908 |
| 2019-04-15 | $14.02 | $14.80 | $13.62 | $14.31 | $14.31 | 1,774,954 |
| 2019-04-12 | $13.97 | $14.16 | $13.25 | $13.46 | $13.46 | 843,010 |
| 2019-04-11 | $14.40 | $14.60 | $13.68 | $13.89 | $13.89 | 872,995 |
| 2019-04-10 | $14.24 | $14.43 | $13.82 | $14.40 | $14.40 | 676,650 |
| 2019-04-09 | $14.46 | $14.57 | $14.18 | $14.21 | $14.21 | 639,664 |
| 2019-04-08 | $14.64 | $14.91 | $13.93 | $14.58 | $14.58 | 877,235 |
| 2019-04-05 | $13.73 | $15.00 | $13.58 | $14.50 | $14.50 | 867,270 |
| 2019-04-04 | $13.59 | $13.76 | $13.26 | $13.70 | $13.70 | 744,685 |
| 2019-04-03 | $13.63 | $13.82 | $13.11 | $13.57 | $13.57 | 778,555 |
| 2019-04-02 | $13.24 | $13.86 | $13.20 | $13.66 | $13.66 | 677,435 |
| 2019-04-01 | $14.30 | $14.40 | $12.76 | $13.51 | $13.51 | 1,670,667 |
| 2019-03-29 | $14.24 | $14.54 | $13.67 | $14.23 | $14.23 | 1,933,181 |
| 2019-03-28 | $14.63 | $14.94 | $13.60 | $14.18 | $14.18 | 1,541,884 |
| 2019-03-27 | $16.17 | $16.80 | $14.26 | $14.61 | $14.61 | 4,294,199 |
| 2019-03-26 | $16.48 | $16.50 | $14.10 | $14.34 | $14.34 | 2,110,789 |
| 2019-03-25 | $14.10 | $16.38 | $13.99 | $16.34 | $16.34 | 4,611,255 |
| 2019-03-22 | $13.35 | $13.47 | $12.51 | $13.00 | $13.00 | 1,119,718 |
| 2019-03-21 | $11.87 | $14.06 | $11.75 | $13.24 | $13.24 | 1,944,060 |
| 2019-03-20 | $13.00 | $13.34 | $11.69 | $12.01 | $12.01 | 1,326,504 |
| 2019-03-19 | $11.57 | $14.24 | $11.48 | $12.95 | $12.95 | 3,589,461 |
| 2019-03-18 | $10.95 | $11.50 | $10.90 | $11.47 | $11.47 | 1,204,758 |
| 2019-03-15 | $10.89 | $11.00 | $10.63 | $10.90 | $10.90 | 1,256,248 |
| 2019-03-14 | $10.12 | $10.89 | $9.66 | $10.71 | $10.71 | 1,298,988 |
| 2019-03-13 | $10.18 | $10.67 | $10.00 | $10.42 | $10.42 | 842,789 |
| 2019-03-12 | $9.86 | $10.24 | $9.63 | $10.16 | $10.16 | 906,790 |
| 2019-03-11 | $9.67 | $9.85 | $9.36 | $9.83 | $9.83 | 685,251 |
| 2019-03-08 | $8.86 | $9.71 | $8.86 | $9.63 | $9.63 | 791,491 |
| 2019-03-07 | $9.03 | $9.74 | $8.93 | $9.04 | $9.04 | 1,306,143 |
| 2019-03-06 | $8.52 | $9.02 | $8.25 | $8.86 | $8.86 | 1,549,373 |
| 2019-03-05 | $8.15 | $8.71 | $8.11 | $8.46 | $8.46 | 879,332 |
| 2019-03-04 | $7.97 | $8.12 | $7.70 | $8.10 | $8.10 | 577,714 |
| 2019-03-01 | $7.97 | $8.18 | $7.64 | $7.94 | $7.94 | 807,884 |
| 2019-02-28 | $8.61 | $8.74 | $7.82 | $7.96 | $7.96 | 792,569 |
| 2019-02-27 | $9.15 | $9.35 | $8.57 | $8.59 | $8.59 | 767,194 |
| 2019-02-26 | $9.23 | $9.46 | $9.13 | $9.18 | $9.18 | 456,610 |
| 2019-02-25 | $9.21 | $9.44 | $9.04 | $9.23 | $9.23 | 434,770 |
| 2019-02-22 | $8.47 | $9.27 | $8.37 | $9.01 | $9.01 | 956,656 |
| 2019-02-21 | $8.77 | $8.86 | $8.42 | $8.48 | $8.48 | 337,406 |
| 2019-02-20 | $8.60 | $9.00 | $8.55 | $8.78 | $8.78 | 503,358 |
| 2019-02-19 | $9.29 | $9.36 | $8.26 | $8.59 | $8.59 | 536,200 |
| 2019-02-15 | $9.21 | $9.90 | $9.21 | $9.33 | $9.33 | 469,853 |
| 2019-02-14 | $9.10 | $9.33 | $9.10 | $9.17 | $9.17 | 293,089 |
| 2019-02-13 | $9.18 | $9.46 | $8.95 | $9.14 | $9.14 | 484,827 |
| 2019-02-12 | $9.25 | $9.41 | $8.96 | $9.16 | $9.16 | 285,903 |
| 2019-02-11 | $8.96 | $9.49 | $8.74 | $9.24 | $9.24 | 523,298 |
| 2019-02-08 | $9.19 | $9.50 | $8.71 | $8.92 | $8.92 | 679,732 |
| 2019-02-07 | $9.51 | $9.58 | $8.70 | $9.36 | $9.36 | 978,999 |
| 2019-02-06 | $10.27 | $10.80 | $9.25 | $9.59 | $9.59 | 2,356,718 |
| 2019-02-05 | $10.05 | $10.25 | $9.75 | $10.14 | $10.14 | 1,354,130 |
| 2019-02-04 | $9.30 | $10.09 | $9.01 | $9.98 | $9.98 | 1,642,181 |
| 2019-02-01 | $8.42 | $9.50 | $8.31 | $9.22 | $9.22 | 1,856,882 |
| 2019-01-31 | $8.33 | $8.49 | $8.19 | $8.39 | $8.39 | 357,287 |
| 2019-01-30 | $8.19 | $8.45 | $7.78 | $8.33 | $8.33 | 467,419 |
| 2019-01-29 | $8.24 | $8.26 | $7.63 | $8.15 | $8.15 | 741,068 |
| 2019-01-28 | $8.60 | $8.67 | $8.03 | $8.14 | $8.14 | 710,715 |
| 2019-01-25 | $8.36 | $8.70 | $8.10 | $8.60 | $8.60 | 690,315 |
| 2019-01-24 | $8.20 | $8.45 | $7.90 | $8.34 | $8.34 | 725,842 |
| 2019-01-23 | $8.59 | $9.00 | $8.00 | $8.32 | $8.32 | 1,224,055 |
| 2019-01-22 | $8.00 | $8.84 | $7.81 | $8.52 | $8.52 | 1,510,811 |
| 2019-01-18 | $8.25 | $8.40 | $7.80 | $8.16 | $8.16 | 1,247,123 |
| 2019-01-17 | $7.91 | $8.59 | $7.90 | $8.32 | $8.32 | 955,892 |
| 2019-01-16 | $8.04 | $8.50 | $7.78 | $8.06 | $8.06 | 1,442,381 |
| 2019-01-15 | $7.52 | $8.20 | $7.01 | $7.94 | $7.94 | 2,695,624 |
| 2019-01-14 | $7.33 | $7.77 | $7.20 | $7.60 | $7.60 | 1,676,724 |
| 2019-01-11 | $7.25 | $7.88 | $7.20 | $7.36 | $7.36 | 2,465,309 |
| 2019-01-10 | $7.20 | $7.80 | $6.06 | $7.41 | $7.41 | 5,501,437 |
| 2019-01-09 | $8.34 | $8.36 | $7.49 | $7.55 | $7.55 | 6,022,148 |
| 2019-01-08 | $8.11 | $9.16 | $7.77 | $8.88 | $8.88 | 25,307,163 |
| 2019-01-07 | $7.07 | $8.89 | $5.76 | $6.87 | $6.87 | 51,674,498 |
| 2019-01-04 | $2.70 | $2.85 | $2.60 | $2.63 | $2.63 | 244,053 |
| 2019-01-03 | $2.69 | $2.73 | $2.52 | $2.65 | $2.65 | 253,443 |
| 2019-01-02 | $2.81 | $2.88 | $2.64 | $2.68 | $2.68 | 456,154 |
| 2018-12-31 | $2.21 | $2.85 | $2.21 | $2.82 | $2.82 | 600,861 |
| 2018-12-28 | $1.98 | $2.27 | $1.97 | $2.18 | $2.18 | 272,088 |
| 2018-12-27 | $2.10 | $2.12 | $1.94 | $2.00 | $2.00 | 544,951 |
| 2018-12-26 | $2.15 | $2.15 | $1.96 | $2.05 | $2.05 | 470,189 |
| 2018-12-24 | $2.17 | $2.20 | $2.15 | $2.15 | $2.15 | 94,394 |
| 2018-12-21 | $2.29 | $2.29 | $2.01 | $2.20 | $2.20 | 404,601 |
| 2018-12-20 | $2.44 | $2.47 | $2.22 | $2.26 | $2.26 | 594,735 |
| 2018-12-19 | $2.67 | $2.70 | $2.44 | $2.46 | $2.46 | 151,214 |
| 2018-12-18 | $2.85 | $2.85 | $2.51 | $2.64 | $2.64 | 204,024 |
| 2018-12-17 | $3.01 | $3.05 | $2.77 | $2.77 | $2.77 | 336,347 |
| 2018-12-14 | $3.01 | $3.11 | $2.96 | $3.01 | $3.01 | 253,770 |
| 2018-12-13 | $3.22 | $3.27 | $3.05 | $3.07 | $3.07 | 185,143 |
| 2018-12-12 | $3.38 | $3.38 | $3.22 | $3.23 | $3.23 | 170,583 |
| 2018-12-11 | $3.20 | $3.49 | $3.05 | $3.46 | $3.46 | 407,779 |
| 2018-12-10 | $3.50 | $3.62 | $3.12 | $3.39 | $3.39 | 2,367,972 |
| 2018-12-07 | $3.10 | $3.30 | $2.94 | $2.95 | $2.95 | 109,760 |
| 2018-12-06 | $3.20 | $3.27 | $2.96 | $3.09 | $3.09 | 163,301 |
| 2018-12-04 | $3.26 | $3.46 | $3.17 | $3.20 | $3.20 | 92,301 |
| 2018-12-03 | $3.30 | $3.45 | $3.20 | $3.26 | $3.26 | 93,133 |
| 2018-11-30 | $3.24 | $3.32 | $3.20 | $3.26 | $3.26 | 46,253 |
| 2018-11-29 | $3.20 | $3.31 | $3.17 | $3.24 | $3.24 | 51,792 |
| 2018-11-28 | $3.15 | $3.24 | $3.07 | $3.18 | $3.18 | 65,288 |
| 2018-11-27 | $3.12 | $3.23 | $3.05 | $3.13 | $3.13 | 102,479 |
| 2018-11-26 | $3.27 | $3.38 | $3.10 | $3.13 | $3.13 | 95,293 |
| 2018-11-23 | $3.20 | $3.35 | $3.15 | $3.25 | $3.25 | 73,487 |
| 2018-11-21 | $3.09 | $3.27 | $3.02 | $3.22 | $3.22 | 105,756 |
| 2018-11-20 | $3.07 | $3.13 | $2.93 | $3.10 | $3.10 | 169,638 |
| 2018-11-19 | $2.85 | $3.09 | $2.75 | $3.08 | $3.08 | 176,936 |
| 2018-11-16 | $3.00 | $3.22 | $2.75 | $2.82 | $2.82 | 277,357 |
| 2018-11-15 | $2.81 | $3.10 | $2.74 | $2.97 | $2.97 | 286,514 |
| 2018-11-14 | $2.90 | $3.33 | $2.80 | $2.82 | $2.82 | 398,106 |
| 2018-11-13 | $3.30 | $3.32 | $2.88 | $2.90 | $2.90 | 418,172 |
| 2018-11-12 | $3.83 | $3.85 | $3.16 | $3.30 | $3.30 | 458,002 |
| 2018-11-09 | $3.86 | $3.94 | $3.73 | $3.87 | $3.87 | 448,120 |
| 2018-11-08 | $3.95 | $3.99 | $3.82 | $3.92 | $3.92 | 113,493 |
| 2018-11-07 | $3.88 | $3.93 | $3.81 | $3.92 | $3.92 | 169,574 |
| 2018-11-06 | $3.89 | $3.98 | $3.71 | $3.87 | $3.87 | 153,320 |
| 2018-11-05 | $4.02 | $4.08 | $3.87 | $3.87 | $3.87 | 122,352 |
| 2018-11-02 | $3.92 | $4.07 | $3.82 | $4.02 | $4.02 | 203,714 |
| 2018-11-01 | $3.89 | $3.98 | $3.84 | $3.92 | $3.92 | 140,208 |
| 2018-10-31 | $3.90 | $3.96 | $3.81 | $3.87 | $3.87 | 272,127 |
| 2018-10-30 | $3.87 | $3.92 | $3.79 | $3.91 | $3.91 | 123,472 |
| 2018-10-29 | $3.96 | $3.97 | $3.80 | $3.86 | $3.86 | 140,802 |
| 2018-10-26 | $3.87 | $3.97 | $3.67 | $3.96 | $3.96 | 264,815 |
| 2018-10-25 | $3.90 | $3.98 | $3.76 | $3.93 | $3.93 | 178,679 |
| 2018-10-24 | $3.97 | $4.04 | $3.75 | $3.83 | $3.83 | 215,187 |
| 2018-10-23 | $3.87 | $4.06 | $3.82 | $3.96 | $3.96 | 379,248 |
| 2018-10-22 | $4.20 | $4.27 | $3.76 | $3.94 | $3.94 | 281,436 |
| 2018-10-19 | $4.07 | $4.35 | $3.69 | $4.15 | $4.15 | 744,495 |
| 2018-10-18 | $4.00 | $4.30 | $3.94 | $4.10 | $4.10 | 766,839 |
| 2018-10-17 | $3.64 | $4.10 | $3.46 | $3.92 | $3.92 | 1,565,730 |
| 2018-10-16 | $3.35 | $3.64 | $3.24 | $3.52 | $3.52 | 431,415 |
| 2018-10-15 | $3.14 | $3.38 | $3.14 | $3.35 | $3.35 | 221,053 |
| 2018-10-12 | $3.30 | $3.45 | $3.09 | $3.16 | $3.16 | 165,680 |
| 2018-10-11 | $3.12 | $3.29 | $3.05 | $3.26 | $3.26 | 182,040 |
| 2018-10-10 | $3.22 | $3.25 | $3.03 | $3.11 | $3.11 | 178,349 |
| 2018-10-09 | $3.37 | $3.46 | $3.15 | $3.20 | $3.20 | 278,277 |
| 2018-10-08 | $3.68 | $3.68 | $3.32 | $3.40 | $3.40 | 304,433 |
| 2018-10-05 | $3.46 | $3.85 | $3.40 | $3.64 | $3.64 | 538,116 |
| 2018-10-04 | $3.74 | $3.95 | $3.45 | $3.52 | $3.52 | 614,528 |
| 2018-10-03 | $3.41 | $3.75 | $3.41 | $3.71 | $3.71 | 415,768 |
| 2018-10-02 | $3.64 | $3.70 | $3.34 | $3.39 | $3.39 | 229,776 |
| 2018-10-01 | $3.47 | $3.75 | $3.40 | $3.62 | $3.62 | 831,919 |
| 2018-09-28 | $3.20 | $3.54 | $3.20 | $3.45 | $3.45 | 294,847 |
| 2018-09-27 | $3.35 | $3.45 | $3.26 | $3.38 | $3.38 | 113,577 |
| 2018-09-26 | $3.40 | $3.40 | $3.20 | $3.30 | $3.30 | 103,005 |
| 2018-09-25 | $3.45 | $3.45 | $3.15 | $3.40 | $3.40 | 161,252 |
| 2018-09-24 | $3.25 | $3.45 | $3.20 | $3.30 | $3.30 | 182,600 |
| 2018-09-21 | $3.30 | $3.38 | $3.20 | $3.25 | $3.25 | 139,722 |
| 2018-09-20 | $3.20 | $3.35 | $3.20 | $3.25 | $3.25 | 92,399 |
| 2018-09-19 | $3.35 | $3.35 | $3.15 | $3.15 | $3.15 | 57,703 |
| 2018-09-18 | $3.35 | $3.35 | $3.15 | $3.30 | $3.30 | 78,417 |
| 2018-09-17 | $3.15 | $3.30 | $3.10 | $3.30 | $3.30 | 89,559 |
| 2018-09-14 | $3.10 | $3.20 | $3.05 | $3.10 | $3.10 | 56,722 |
| 2018-09-13 | $3.25 | $3.25 | $3.10 | $3.10 | $3.10 | 80,112 |
| 2018-09-12 | $3.35 | $3.35 | $3.20 | $3.25 | $3.25 | 37,317 |
| 2018-09-11 | $3.10 | $3.40 | $3.09 | $3.30 | $3.30 | 103,666 |
| 2018-09-10 | $3.35 | $3.35 | $3.05 | $3.15 | $3.15 | 182,316 |
| 2018-09-07 | $3.40 | $3.45 | $3.35 | $3.35 | $3.35 | 88,442 |
| 2018-09-06 | $3.50 | $3.50 | $3.35 | $3.40 | $3.40 | 89,522 |
| 2018-09-05 | $3.50 | $3.50 | $3.35 | $3.40 | $3.40 | 84,800 |
| 2018-09-04 | $3.50 | $3.55 | $3.30 | $3.55 | $3.55 | 296,165 |
| 2018-08-31 | $3.35 | $3.45 | $3.35 | $3.45 | $3.45 | 124,675 |
| 2018-08-30 | $3.40 | $3.50 | $3.30 | $3.45 | $3.45 | 378,520 |
| 2018-08-29 | $3.10 | $3.39 | $3.05 | $3.30 | $3.30 | 319,814 |
| 2018-08-28 | $2.55 | $3.00 | $2.50 | $3.00 | $3.00 | 211,900 |
| 2018-08-27 | $2.60 | $2.60 | $2.50 | $2.53 | $2.53 | 34,551 |
| 2018-08-24 | $2.60 | $2.60 | $2.55 | $2.58 | $2.58 | 66,905 |
| 2018-08-23 | $2.55 | $2.60 | $2.45 | $2.60 | $2.60 | 78,813 |
| 2018-08-22 | $2.30 | $2.55 | $2.30 | $2.50 | $2.50 | 240,084 |
| 2018-08-21 | $2.35 | $2.38 | $2.30 | $2.30 | $2.30 | 46,099 |
| 2018-08-20 | $2.45 | $2.45 | $2.30 | $2.30 | $2.30 | 105,562 |
| 2018-08-17 | $2.35 | $2.45 | $2.30 | $2.45 | $2.45 | 94,608 |
| 2018-08-16 | $2.30 | $2.35 | $2.30 | $2.30 | $2.30 | 31,662 |
| 2018-08-15 | $2.40 | $2.40 | $2.30 | $2.30 | $2.30 | 133,732 |
| 2018-08-14 | $2.45 | $2.45 | $2.35 | $2.40 | $2.40 | 34,327 |
| 2018-08-13 | $2.40 | $2.45 | $2.40 | $2.40 | $2.40 | 64,738 |
| 2018-08-10 | $2.55 | $2.60 | $2.40 | $2.45 | $2.45 | 111,028 |
| 2018-08-09 | $2.50 | $2.60 | $2.50 | $2.58 | $2.58 | 73,638 |
| 2018-08-08 | $2.45 | $2.60 | $2.45 | $2.55 | $2.55 | 97,393 |
| 2018-08-07 | $2.55 | $2.65 | $2.45 | $2.63 | $2.63 | 186,323 |
| 2018-08-06 | $2.60 | $2.60 | $2.55 | $2.55 | $2.55 | 79,871 |
| 2018-08-03 | $2.55 | $2.65 | $2.55 | $2.58 | $2.58 | 32,588 |
| 2018-08-02 | $2.60 | $2.65 | $2.55 | $2.60 | $2.60 | 247,083 |
| 2018-08-01 | $2.60 | $2.65 | $2.60 | $2.63 | $2.63 | 177,707 |
| 2018-07-31 | $2.65 | $2.65 | $2.55 | $2.63 | $2.63 | 161,051 |
| 2018-07-30 | $2.60 | $2.68 | $2.55 | $2.60 | $2.60 | 346,422 |
| 2018-07-27 | $2.65 | $2.70 | $2.55 | $2.60 | $2.60 | 156,408 |
| 2018-07-26 | $2.85 | $2.88 | $2.60 | $2.65 | $2.65 | 311,828 |
| 2018-07-25 | $3.00 | $3.05 | $2.76 | $2.90 | $2.90 | 174,996 |
| 2018-07-24 | $3.10 | $3.11 | $3.00 | $3.00 | $3.00 | 339,568 |
| 2018-07-23 | $3.20 | $3.20 | $3.09 | $3.10 | $3.10 | 90,848 |
| 2018-07-20 | $3.10 | $3.20 | $3.10 | $3.15 | $3.15 | 91,479 |
| 2018-07-19 | $3.10 | $3.25 | $3.10 | $3.10 | $3.10 | 78,700 |
| 2018-07-18 | $3.15 | $3.20 | $3.11 | $3.15 | $3.15 | 41,895 |
| 2018-07-17 | $3.10 | $3.20 | $3.10 | $3.15 | $3.15 | 96,558 |
| 2018-07-16 | $3.15 | $3.20 | $3.05 | $3.10 | $3.10 | 45,323 |
| 2018-07-13 | $3.05 | $3.15 | $3.05 | $3.15 | $3.15 | 53,501 |
| 2018-07-12 | $3.11 | $3.15 | $3.05 | $3.10 | $3.10 | 169,535 |
| 2018-07-11 | $3.15 | $3.20 | $3.10 | $3.10 | $3.10 | 47,271 |
| 2018-07-10 | $3.15 | $3.23 | $3.10 | $3.13 | $3.13 | 86,210 |
| 2018-07-09 | $3.20 | $3.23 | $3.10 | $3.15 | $3.15 | 61,094 |
| 2018-07-06 | $3.25 | $3.30 | $3.17 | $3.20 | $3.20 | 75,477 |
| 2018-07-05 | $3.25 | $3.30 | $3.20 | $3.25 | $3.25 | 75,969 |
| 2018-07-03 | $3.20 | $3.25 | $3.20 | $3.25 | $3.25 | 14,988 |
| 2018-07-02 | $3.15 | $3.25 | $3.10 | $3.15 | $3.15 | 48,192 |
| 2018-06-29 | $3.25 | $3.30 | $3.13 | $3.20 | $3.20 | 73,560 |
| 2018-06-28 | $3.25 | $3.30 | $3.15 | $3.25 | $3.25 | 78,952 |
| 2018-06-27 | $3.30 | $3.45 | $3.25 | $3.25 | $3.25 | 95,867 |
| 2018-06-26 | $3.20 | $3.35 | $3.20 | $3.30 | $3.30 | 93,137 |
| 2018-06-25 | $3.40 | $3.40 | $3.15 | $3.20 | $3.20 | 91,390 |
| 2018-06-22 | $3.45 | $3.50 | $3.30 | $3.40 | $3.40 | 90,970 |
| 2018-06-21 | $3.15 | $3.45 | $3.13 | $3.40 | $3.40 | 263,759 |
| 2018-06-20 | $3.00 | $3.15 | $3.00 | $3.10 | $3.10 | 120,427 |
| 2018-06-19 | $3.20 | $3.24 | $2.95 | $3.00 | $3.00 | 914,352 |
| 2018-06-18 | $3.20 | $3.25 | $3.06 | $3.25 | $3.25 | 550,870 |
| 2018-06-15 | $3.40 | $3.40 | $3.05 | $3.23 | $3.23 | 413,544 |
| 2018-06-14 | $3.40 | $3.45 | $3.35 | $3.40 | $3.40 | 28,467 |
| 2018-06-13 | $3.60 | $3.60 | $3.35 | $3.40 | $3.40 | 153,361 |
| 2018-06-12 | $3.35 | $3.55 | $3.33 | $3.55 | $3.55 | 102,156 |
| 2018-06-11 | $3.45 | $3.55 | $3.33 | $3.35 | $3.35 | 119,047 |
| 2018-06-08 | $3.55 | $3.58 | $3.40 | $3.45 | $3.45 | 150,743 |
| 2018-06-07 | $3.90 | $3.90 | $3.50 | $3.50 | $3.50 | 419,669 |
| 2018-06-06 | $3.55 | $3.75 | $3.55 | $3.60 | $3.60 | 312,457 |
| 2018-06-05 | $3.50 | $3.65 | $3.25 | $3.60 | $3.60 | 228,597 |
| 2018-06-04 | $3.50 | $3.55 | $3.40 | $3.40 | $3.40 | 166,923 |
| 2018-06-01 | $3.35 | $3.45 | $3.30 | $3.45 | $3.45 | 102,288 |
| 2018-05-31 | $3.30 | $3.38 | $3.25 | $3.35 | $3.35 | 54,335 |
| 2018-05-30 | $3.40 | $3.45 | $3.26 | $3.30 | $3.30 | 95,488 |
| 2018-05-29 | $3.35 | $3.41 | $3.20 | $3.35 | $3.35 | 79,889 |
| 2018-05-25 | $3.20 | $3.37 | $3.16 | $3.35 | $3.35 | 74,355 |
| 2018-05-24 | $3.30 | $3.34 | $3.15 | $3.25 | $3.25 | 121,674 |
| 2018-05-23 | $3.30 | $3.40 | $3.25 | $3.35 | $3.35 | 38,362 |
| 2018-05-22 | $3.30 | $3.35 | $3.21 | $3.35 | $3.35 | 90,241 |
| 2018-05-21 | $3.50 | $3.50 | $3.28 | $3.35 | $3.35 | 108,155 |
| 2018-05-18 | $3.45 | $3.48 | $3.40 | $3.45 | $3.45 | 75,706 |
| 2018-05-17 | $3.50 | $3.55 | $3.45 | $3.50 | $3.50 | 71,670 |
| 2018-05-16 | $3.60 | $3.65 | $3.50 | $3.50 | $3.50 | 153,883 |
| 2018-05-15 | $3.50 | $3.58 | $3.45 | $3.55 | $3.55 | 88,114 |
| 2018-05-14 | $3.40 | $3.60 | $3.40 | $3.50 | $3.50 | 169,734 |
| 2018-05-11 | $3.40 | $3.45 | $3.31 | $3.45 | $3.45 | 101,856 |
| 2018-05-10 | $3.40 | $3.45 | $3.35 | $3.38 | $3.38 | 107,464 |
| 2018-05-09 | $3.35 | $3.45 | $3.20 | $3.40 | $3.40 | 196,380 |
| 2018-05-08 | $3.45 | $3.45 | $3.20 | $3.30 | $3.30 | 177,100 |
| 2018-05-07 | $3.30 | $3.55 | $3.24 | $3.35 | $3.35 | 255,409 |
| 2018-05-04 | $3.20 | $3.35 | $3.10 | $3.25 | $3.25 | 309,643 |
| 2018-05-03 | $3.20 | $3.25 | $3.15 | $3.20 | $3.20 | 85,359 |
| 2018-05-02 | $3.40 | $3.50 | $3.11 | $3.23 | $3.23 | 307,645 |
| 2018-05-01 | $3.45 | $3.70 | $3.30 | $3.35 | $3.35 | 424,224 |
| 2018-04-30 | $3.20 | $3.50 | $3.15 | $3.40 | $3.40 | 635,889 |
| 2018-04-27 | $3.05 | $3.15 | $2.90 | $3.10 | $3.10 | 232,121 |
| 2018-04-26 | $2.85 | $3.15 | $2.76 | $3.00 | $3.00 | 686,358 |
| 2018-04-25 | $2.60 | $2.75 | $2.55 | $2.65 | $2.65 | 139,587 |
| 2018-04-24 | $2.85 | $2.90 | $2.65 | $2.65 | $2.65 | 221,110 |
| 2018-04-23 | $2.55 | $2.73 | $2.48 | $2.65 | $2.65 | 288,775 |
| 2018-04-20 | $2.55 | $2.65 | $2.45 | $2.55 | $2.55 | 163,392 |
| 2018-04-19 | $2.60 | $2.69 | $2.55 | $2.55 | $2.55 | 92,751 |
| 2018-04-18 | $2.60 | $2.65 | $2.56 | $2.60 | $2.60 | 44,480 |
| 2018-04-17 | $2.55 | $2.60 | $2.50 | $2.55 | $2.55 | 48,491 |
| 2018-04-16 | $2.50 | $2.55 | $2.47 | $2.50 | $2.50 | 50,245 |
| 2018-04-13 | $2.40 | $2.50 | $2.40 | $2.50 | $2.50 | 38,807 |
| 2018-04-12 | $2.40 | $2.45 | $2.39 | $2.40 | $2.40 | 63,897 |
| 2018-04-11 | $2.45 | $2.50 | $2.35 | $2.45 | $2.45 | 118,569 |
| 2018-04-10 | $2.45 | $2.55 | $2.40 | $2.45 | $2.45 | 106,631 |
| 2018-04-09 | $2.45 | $2.50 | $2.40 | $2.45 | $2.45 | 83,479 |
| 2018-04-06 | $2.35 | $2.50 | $2.33 | $2.45 | $2.45 | 171,158 |
| 2018-04-05 | $2.40 | $2.48 | $2.30 | $2.35 | $2.35 | 143,743 |
| 2018-04-04 | $2.15 | $2.45 | $2.15 | $2.35 | $2.35 | 137,469 |
| 2018-04-03 | $2.25 | $2.40 | $2.15 | $2.15 | $2.15 | 412,590 |
| 2018-04-02 | $2.45 | $2.45 | $2.15 | $2.25 | $2.25 | 263,784 |
| 2018-03-29 | $2.30 | $2.50 | $2.05 | $2.45 | $2.45 | 136,586 |
| 2018-03-28 | $2.50 | $2.54 | $2.35 | $2.35 | $2.35 | 215,186 |
| 2018-03-27 | $2.55 | $2.74 | $2.50 | $2.53 | $2.53 | 232,116 |
| 2018-03-26 | $2.65 | $2.70 | $2.55 | $2.55 | $2.55 | 295,439 |
| 2018-03-23 | $2.65 | $2.69 | $2.56 | $2.63 | $2.63 | 173,721 |
| 2018-03-22 | $2.70 | $2.75 | $2.60 | $2.65 | $2.65 | 89,510 |
| 2018-03-21 | $2.65 | $2.75 | $2.60 | $2.70 | $2.70 | 157,400 |
| 2018-03-20 | $2.65 | $2.70 | $2.60 | $2.60 | $2.60 | 88,262 |
| 2018-03-19 | $2.70 | $2.75 | $2.60 | $2.65 | $2.65 | 126,292 |
| 2018-03-16 | $2.65 | $2.70 | $2.55 | $2.70 | $2.70 | 324,408 |
| 2018-03-15 | $2.85 | $2.85 | $2.60 | $2.65 | $2.65 | 176,512 |
| 2018-03-14 | $2.90 | $2.95 | $2.80 | $2.80 | $2.80 | 157,426 |
| 2018-03-13 | $2.85 | $2.95 | $2.75 | $2.90 | $2.90 | 246,742 |
| 2018-03-12 | $2.80 | $2.90 | $2.75 | $2.85 | $2.85 | 495,882 |
| 2018-03-09 | $2.80 | $2.80 | $2.70 | $2.80 | $2.80 | 166,766 |
| 2018-03-08 | $2.75 | $2.85 | $2.70 | $2.75 | $2.75 | 72,858 |
| 2018-03-07 | $2.65 | $2.85 | $2.65 | $2.80 | $2.80 | 374,625 |
| 2018-03-06 | $2.70 | $2.80 | $2.65 | $2.68 | $2.68 | 166,001 |
| 2018-03-05 | $2.70 | $2.73 | $2.65 | $2.70 | $2.70 | 165,410 |
| 2018-03-02 | $2.50 | $2.70 | $2.50 | $2.70 | $2.70 | 125,843 |
| 2018-03-01 | $2.50 | $2.59 | $2.50 | $2.55 | $2.55 | 143,397 |
| 2018-02-28 | $2.60 | $2.60 | $2.50 | $2.55 | $2.55 | 215,718 |
| 2018-02-27 | $2.65 | $2.70 | $2.60 | $2.65 | $2.65 | 152,713 |
| 2018-02-26 | $2.95 | $2.95 | $2.60 | $2.70 | $2.70 | 397,950 |
| 2018-02-23 | $2.55 | $2.65 | $2.55 | $2.60 | $2.60 | 133,381 |
| 2018-02-22 | $2.60 | $2.65 | $2.51 | $2.55 | $2.55 | 114,340 |
| 2018-02-21 | $2.65 | $2.70 | $2.60 | $2.60 | $2.60 | 209,813 |
| 2018-02-20 | $2.70 | $2.75 | $2.60 | $2.63 | $2.63 | 146,022 |
| 2018-02-16 | $2.60 | $2.75 | $2.58 | $2.70 | $2.70 | 328,114 |
| 2018-02-15 | $2.55 | $2.65 | $2.55 | $2.60 | $2.60 | 89,858 |
| 2018-02-14 | $2.60 | $2.65 | $2.55 | $2.60 | $2.60 | 199,445 |
| 2018-02-13 | $2.55 | $2.65 | $2.55 | $2.65 | $2.65 | 143,601 |
| 2018-02-12 | $2.55 | $2.70 | $2.50 | $2.55 | $2.55 | 112,927 |
| 2018-02-09 | $2.60 | $2.60 | $2.45 | $2.50 | $2.50 | 183,569 |
| 2018-02-08 | $2.70 | $2.70 | $2.55 | $2.55 | $2.55 | 127,590 |
| 2018-02-07 | $2.60 | $2.75 | $2.60 | $2.65 | $2.65 | 239,637 |
| 2018-02-06 | $2.60 | $2.70 | $2.50 | $2.60 | $2.60 | 280,868 |
| 2018-02-05 | $2.75 | $2.75 | $2.63 | $2.70 | $2.70 | 311,545 |
| 2018-02-02 | $2.80 | $2.83 | $2.65 | $2.70 | $2.70 | 289,074 |
| 2018-02-01 | $2.75 | $2.90 | $2.70 | $2.80 | $2.80 | 166,013 |
| 2018-01-31 | $2.85 | $2.89 | $2.70 | $2.80 | $2.80 | 298,842 |
| 2018-01-30 | $2.85 | $2.88 | $2.65 | $2.80 | $2.80 | 500,425 |
| 2018-01-29 | $3.05 | $3.08 | $2.80 | $2.88 | $2.88 | 834,409 |
| 2018-01-26 | $3.05 | $3.15 | $3.00 | $3.00 | $3.00 | 233,304 |
| 2018-01-25 | $3.15 | $3.15 | $3.05 | $3.10 | $3.10 | 231,716 |
| 2018-01-24 | $3.00 | $3.15 | $2.95 | $3.15 | $3.15 | 272,914 |
| 2018-01-23 | $3.15 | $3.15 | $2.90 | $3.00 | $3.00 | 348,187 |
| 2018-01-22 | $2.90 | $3.25 | $2.90 | $3.10 | $3.10 | 585,481 |
| 2018-01-19 | $2.95 | $3.00 | $2.84 | $2.95 | $2.95 | 312,960 |
| 2018-01-18 | $3.00 | $3.00 | $2.82 | $2.95 | $2.95 | 177,979 |
| 2018-01-17 | $2.90 | $3.00 | $2.75 | $2.95 | $2.95 | 1,045,645 |
| 2018-01-16 | $3.30 | $3.30 | $2.90 | $2.95 | $2.95 | 950,628 |
| 2018-01-12 | $3.45 | $3.45 | $3.10 | $3.30 | $3.30 | 1,342,397 |
| 2018-01-11 | $3.45 | $3.49 | $3.25 | $3.40 | $3.40 | 791,353 |
| 2018-01-10 | $3.40 | $3.50 | $3.20 | $3.43 | $3.43 | 1,569,818 |
| 2018-01-09 | $4.35 | $4.39 | $3.20 | $3.55 | $3.55 | 4,146,200 |
| 2018-01-08 | $5.60 | $5.76 | $5.40 | $5.55 | $5.55 | 297,601 |
| 2018-01-05 | $5.45 | $5.65 | $5.45 | $5.60 | $5.60 | 389,707 |
| 2018-01-04 | $5.40 | $5.55 | $5.20 | $5.55 | $5.55 | 489,599 |
| 2018-01-03 | $5.45 | $5.57 | $5.20 | $5.30 | $5.30 | 655,192 |
| 2018-01-02 | $5.65 | $5.75 | $5.40 | $5.48 | $5.48 | 897,910 |
| 2017-12-29 | $5.75 | $5.95 | $5.53 | $5.60 | $5.60 | 612,349 |
| 2017-12-28 | $5.30 | $5.75 | $5.30 | $5.70 | $5.70 | 1,276,342 |
| 2017-12-27 | $5.25 | $5.30 | $5.15 | $5.20 | $5.20 | 426,883 |
| 2017-12-26 | $5.30 | $5.40 | $5.20 | $5.23 | $5.23 | 638,535 |
| 2017-12-22 | $4.90 | $5.25 | $4.90 | $5.23 | $5.23 | 489,384 |
| 2017-12-21 | $5.05 | $5.05 | $4.80 | $4.90 | $4.90 | 373,410 |
| 2017-12-20 | $4.85 | $4.90 | $4.75 | $4.80 | $4.80 | 327,391 |
| 2017-12-19 | $4.80 | $4.90 | $4.75 | $4.75 | $4.75 | 120,785 |
| 2017-12-18 | $4.80 | $4.85 | $4.75 | $4.75 | $4.75 | 118,329 |
| 2017-12-15 | $4.75 | $4.90 | $4.65 | $4.85 | $4.85 | 136,927 |
| 2017-12-14 | $4.90 | $4.90 | $4.70 | $4.70 | $4.70 | 115,062 |
| 2017-12-13 | $4.70 | $4.85 | $4.67 | $4.78 | $4.78 | 77,675 |
| 2017-12-12 | $4.95 | $4.95 | $4.70 | $4.75 | $4.75 | 189,195 |
| 2017-12-11 | $4.90 | $4.95 | $4.75 | $4.95 | $4.95 | 203,994 |
| 2017-12-08 | $4.75 | $4.85 | $4.75 | $4.83 | $4.83 | 118,391 |
| 2017-12-07 | $4.65 | $4.85 | $4.62 | $4.65 | $4.65 | 91,962 |
| 2017-12-06 | $4.75 | $4.85 | $4.50 | $4.60 | $4.60 | 178,145 |
| 2017-12-05 | $5.00 | $5.00 | $4.63 | $4.68 | $4.68 | 481,841 |
| 2017-12-04 | $5.25 | $5.32 | $5.00 | $5.00 | $5.00 | 264,518 |
| 2017-12-01 | $5.35 | $5.43 | $5.00 | $5.28 | $5.28 | 376,512 |
| 2017-11-30 | $5.30 | $5.90 | $5.26 | $5.65 | $5.65 | 218,924 |
| 2017-11-29 | $5.25 | $5.30 | $5.10 | $5.25 | $5.25 | 101,490 |
| 2017-11-28 | $5.20 | $5.45 | $5.10 | $5.15 | $5.15 | 189,912 |
| 2017-11-27 | $5.20 | $5.44 | $5.00 | $5.15 | $5.15 | 117,407 |
| 2017-11-24 | $4.90 | $5.33 | $4.85 | $5.15 | $5.15 | 119,711 |
| 2017-11-22 | $4.75 | $4.90 | $4.75 | $4.90 | $4.90 | 119,502 |
| 2017-11-21 | $4.65 | $4.80 | $4.65 | $4.65 | $4.65 | 117,477 |
| 2017-11-20 | $4.75 | $4.75 | $4.60 | $4.60 | $4.60 | 104,500 |
| 2017-11-17 | $4.95 | $4.95 | $4.60 | $4.70 | $4.70 | 148,264 |
| 2017-11-16 | $5.10 | $5.10 | $4.80 | $4.90 | $4.90 | 112,367 |
| 2017-11-15 | $4.85 | $5.15 | $4.70 | $5.00 | $5.00 | 142,767 |
| 2017-11-14 | $4.85 | $4.85 | $4.65 | $4.85 | $4.85 | 110,147 |
| 2017-11-13 | $4.95 | $4.95 | $4.60 | $4.90 | $4.90 | 109,873 |
| 2017-11-10 | $4.60 | $4.95 | $4.55 | $4.95 | $4.95 | 161,046 |
| 2017-11-09 | $4.55 | $4.75 | $4.55 | $4.65 | $4.65 | 62,625 |
| 2017-11-08 | $4.80 | $4.80 | $4.60 | $4.60 | $4.60 | 74,802 |
| 2017-11-07 | $4.95 | $4.95 | $4.75 | $4.85 | $4.85 | 85,271 |
| 2017-11-06 | $4.95 | $4.99 | $4.75 | $4.85 | $4.85 | 100,241 |
| 2017-11-03 | $4.65 | $4.93 | $4.55 | $4.90 | $4.90 | 180,136 |
| 2017-11-02 | $4.75 | $4.75 | $4.40 | $4.45 | $4.45 | 174,354 |
| 2017-11-01 | $4.75 | $4.80 | $4.70 | $4.75 | $4.75 | 83,595 |
| 2017-10-31 | $4.80 | $4.90 | $4.65 | $4.75 | $4.75 | 127,709 |
| 2017-10-30 | $4.95 | $5.00 | $4.80 | $4.80 | $4.80 | 172,691 |
| 2017-10-27 | $5.20 | $5.21 | $5.00 | $5.00 | $5.00 | 56,195 |
| 2017-10-26 | $4.90 | $5.21 | $4.90 | $5.15 | $5.15 | 130,332 |
| 2017-10-25 | $4.90 | $4.90 | $4.80 | $4.85 | $4.85 | 78,956 |
| 2017-10-24 | $4.90 | $4.94 | $4.80 | $4.85 | $4.85 | 134,321 |
| 2017-10-23 | $4.95 | $5.00 | $4.85 | $4.90 | $4.90 | 60,389 |
| 2017-10-20 | $4.99 | $5.10 | $4.90 | $5.00 | $5.00 | 146,200 |
| 2017-10-19 | $5.00 | $5.09 | $4.90 | $4.95 | $4.95 | 84,152 |
| 2017-10-18 | $5.00 | $5.25 | $4.75 | $5.10 | $5.10 | 106,347 |
| 2017-10-17 | $5.05 | $5.15 | $5.00 | $5.00 | $5.00 | 49,843 |
| 2017-10-16 | $5.10 | $5.25 | $5.01 | $5.10 | $5.10 | 102,811 |
| 2017-10-13 | $5.30 | $5.35 | $4.85 | $5.10 | $5.10 | 194,850 |
| 2017-10-12 | $5.50 | $5.60 | $5.25 | $5.25 | $5.25 | 132,110 |
| 2017-10-11 | $5.75 | $5.80 | $5.55 | $5.55 | $5.55 | 61,395 |
| 2017-10-10 | $5.75 | $5.85 | $5.60 | $5.70 | $5.70 | 60,451 |
| 2017-10-09 | $6.25 | $6.45 | $5.75 | $5.75 | $5.75 | 143,760 |
| 2017-10-06 | $6.00 | $6.45 | $5.92 | $6.20 | $6.20 | 261,861 |
| 2017-10-05 | $5.65 | $6.00 | $5.60 | $6.00 | $6.00 | 131,895 |
| 2017-10-04 | $5.65 | $5.75 | $5.55 | $5.70 | $5.70 | 115,943 |
| 2017-10-03 | $5.65 | $5.75 | $5.55 | $5.60 | $5.60 | 99,286 |
| 2017-10-02 | $5.50 | $5.70 | $5.50 | $5.65 | $5.65 | 82,492 |
| 2017-09-29 | $5.55 | $5.60 | $5.36 | $5.55 | $5.55 | 101,659 |
| 2017-09-28 | $5.45 | $5.75 | $5.35 | $5.50 | $5.50 | 114,734 |
| 2017-09-27 | $5.40 | $5.55 | $5.35 | $5.50 | $5.50 | 61,191 |
| 2017-09-26 | $5.45 | $5.55 | $5.25 | $5.45 | $5.45 | 69,636 |
| 2017-09-25 | $5.55 | $5.65 | $5.50 | $5.50 | $5.50 | 73,989 |
| 2017-09-22 | $5.65 | $5.65 | $5.28 | $5.55 | $5.55 | 80,536 |
| 2017-09-21 | $5.60 | $5.64 | $5.45 | $5.60 | $5.60 | 81,753 |
| 2017-09-20 | $5.35 | $5.55 | $5.25 | $5.55 | $5.55 | 84,136 |
| 2017-09-19 | $5.15 | $5.55 | $5.15 | $5.40 | $5.40 | 158,409 |
| 2017-09-18 | $5.00 | $5.29 | $4.86 | $5.10 | $5.10 | 153,397 |
| 2017-09-15 | $4.70 | $4.95 | $4.65 | $4.95 | $4.95 | 104,564 |
| 2017-09-14 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 38,224 |
| 2017-09-13 | $4.75 | $4.90 | $4.65 | $4.85 | $4.85 | 69,368 |
| 2017-09-12 | $4.55 | $4.75 | $4.50 | $4.70 | $4.70 | 133,851 |
| 2017-09-11 | $4.80 | $4.88 | $4.60 | $4.65 | $4.65 | 118,039 |
| 2017-09-08 | $4.95 | $4.95 | $4.75 | $4.80 | $4.80 | 78,522 |
| 2017-09-07 | $5.05 | $5.05 | $4.45 | $4.90 | $4.90 | 637,514 |
| 2017-09-06 | $5.00 | $5.10 | $5.00 | $5.05 | $5.05 | 71,432 |
| 2017-09-05 | $5.05 | $5.15 | $4.90 | $5.05 | $5.05 | 139,000 |
| 2017-09-01 | $5.15 | $5.15 | $4.90 | $5.00 | $5.00 | 67,067 |
| 2017-08-31 | $5.20 | $5.30 | $4.98 | $5.10 | $5.10 | 116,545 |
| 2017-08-30 | $4.95 | $5.10 | $4.92 | $5.05 | $5.05 | 127,211 |
| 2017-08-29 | $4.80 | $5.05 | $4.70 | $4.90 | $4.90 | 104,739 |
| 2017-08-28 | $4.80 | $4.90 | $4.70 | $4.75 | $4.75 | 81,578 |
| 2017-08-25 | $4.95 | $5.04 | $4.80 | $4.80 | $4.80 | 60,307 |
| 2017-08-24 | $4.75 | $4.95 | $4.71 | $4.85 | $4.85 | 76,290 |
| 2017-08-23 | $4.85 | $4.94 | $4.70 | $4.70 | $4.70 | 122,743 |
| 2017-08-22 | $5.05 | $5.14 | $4.80 | $4.88 | $4.88 | 78,809 |
| 2017-08-21 | $5.05 | $5.20 | $4.75 | $5.00 | $5.00 | 93,111 |
| 2017-08-18 | $4.90 | $5.10 | $4.85 | $5.00 | $5.00 | 78,690 |
| 2017-08-17 | $4.95 | $5.10 | $4.76 | $4.95 | $4.95 | 106,542 |
| 2017-08-16 | $5.00 | $5.20 | $4.85 | $5.00 | $5.00 | 130,768 |
| 2017-08-15 | $5.25 | $5.25 | $4.90 | $5.00 | $5.00 | 220,969 |
| 2017-08-14 | $5.35 | $5.45 | $5.07 | $5.20 | $5.20 | 177,866 |
| 2017-08-11 | $5.65 | $5.70 | $5.20 | $5.40 | $5.40 | 228,153 |
| 2017-08-10 | $5.85 | $5.90 | $5.35 | $5.65 | $5.65 | 156,161 |
| 2017-08-09 | $6.40 | $6.40 | $5.70 | $5.85 | $5.85 | 279,791 |
| 2017-08-08 | $5.75 | $6.00 | $5.51 | $5.95 | $5.95 | 150,239 |
| 2017-08-07 | $5.90 | $6.05 | $5.60 | $5.70 | $5.70 | 77,723 |
| 2017-08-04 | $5.60 | $6.19 | $5.50 | $5.90 | $5.90 | 106,809 |
| 2017-08-03 | $5.70 | $5.85 | $5.50 | $5.60 | $5.60 | 100,178 |
| 2017-08-02 | $5.75 | $6.00 | $5.25 | $5.65 | $5.65 | 343,696 |
| 2017-08-01 | $6.15 | $6.19 | $5.70 | $5.70 | $5.70 | 205,285 |
| 2017-07-31 | $6.25 | $6.38 | $6.03 | $6.10 | $6.10 | 123,247 |
| 2017-07-28 | $5.90 | $6.25 | $5.81 | $6.15 | $6.15 | 101,231 |
| 2017-07-27 | $6.25 | $6.40 | $5.81 | $5.95 | $5.95 | 249,823 |
| 2017-07-26 | $5.80 | $6.26 | $5.70 | $6.15 | $6.15 | 364,069 |
| 2017-07-25 | $5.90 | $5.93 | $5.65 | $5.70 | $5.70 | 92,055 |
| 2017-07-24 | $5.65 | $5.73 | $5.55 | $5.70 | $5.70 | 113,389 |
| 2017-07-21 | $5.55 | $5.75 | $5.55 | $5.60 | $5.60 | 92,819 |
| 2017-07-20 | $5.50 | $5.65 | $5.46 | $5.55 | $5.55 | 189,193 |
| 2017-07-19 | $5.50 | $5.60 | $5.45 | $5.45 | $5.45 | 198,699 |
| 2017-07-18 | $5.70 | $5.82 | $5.45 | $5.45 | $5.45 | 291,525 |
| 2017-07-17 | $6.00 | $6.05 | $5.70 | $5.85 | $5.85 | 143,596 |
| 2017-07-14 | $6.00 | $6.08 | $5.90 | $5.95 | $5.95 | 128,768 |
| 2017-07-13 | $6.05 | $6.15 | $5.70 | $6.00 | $6.00 | 143,566 |
| 2017-07-12 | $5.65 | $6.10 | $5.60 | $5.95 | $5.95 | 375,272 |
| 2017-07-11 | $5.50 | $5.80 | $5.40 | $5.75 | $5.75 | 142,654 |
| 2017-07-10 | $5.50 | $5.75 | $5.40 | $5.50 | $5.50 | 146,519 |
| 2017-07-07 | $5.45 | $5.50 | $5.30 | $5.50 | $5.50 | 273,377 |
| 2017-07-06 | $5.25 | $5.30 | $5.10 | $5.30 | $5.30 | 118,488 |
| 2017-07-05 | $5.30 | $5.43 | $5.05 | $5.15 | $5.15 | 362,007 |
| 2017-07-03 | $5.50 | $5.50 | $5.15 | $5.30 | $5.30 | 121,844 |
| 2017-06-30 | $5.75 | $5.80 | $5.15 | $5.50 | $5.50 | 263,105 |
| 2017-06-29 | $5.70 | $5.80 | $5.60 | $5.75 | $5.75 | 219,037 |
| 2017-06-28 | $5.55 | $5.80 | $5.40 | $5.80 | $5.80 | 187,810 |
| 2017-06-27 | $5.40 | $6.09 | $5.26 | $5.45 | $5.45 | 462,501 |
| 2017-06-26 | $5.30 | $5.45 | $5.05 | $5.40 | $5.40 | 221,733 |
| 2017-06-23 | $5.40 | $5.55 | $5.20 | $5.25 | $5.25 | 1,153,624 |
| 2017-06-22 | $5.25 | $5.60 | $5.05 | $5.40 | $5.40 | 549,978 |
| 2017-06-21 | $5.00 | $5.45 | $4.90 | $5.25 | $5.25 | 488,627 |
| 2017-06-20 | $4.60 | $5.30 | $4.60 | $5.10 | $5.10 | 929,126 |
| 2017-06-19 | $4.10 | $4.69 | $4.05 | $4.60 | $4.60 | 542,603 |
| 2017-06-16 | $3.95 | $4.10 | $3.95 | $4.10 | $4.10 | 203,227 |
| 2017-06-15 | $4.00 | $4.10 | $3.90 | $4.05 | $4.05 | 151,063 |
| 2017-06-14 | $4.10 | $4.10 | $3.85 | $4.05 | $4.05 | 308,307 |
| 2017-06-13 | $4.10 | $4.10 | $4.00 | $4.05 | $4.05 | 84,929 |
| 2017-06-12 | $4.05 | $4.10 | $3.97 | $4.05 | $4.05 | 105,322 |
| 2017-06-09 | $3.95 | $4.05 | $3.95 | $4.05 | $4.05 | 182,493 |
| 2017-06-08 | $4.20 | $4.25 | $3.95 | $4.00 | $4.00 | 211,304 |
| 2017-06-07 | $4.20 | $4.20 | $4.06 | $4.15 | $4.15 | 76,943 |
| 2017-06-06 | $4.00 | $4.25 | $3.95 | $4.15 | $4.15 | 212,493 |
| 2017-06-05 | $4.05 | $4.15 | $3.95 | $3.95 | $3.95 | 127,567 |
| 2017-06-02 | $4.10 | $4.20 | $3.96 | $4.10 | $4.10 | 178,396 |
| 2017-06-01 | $3.85 | $4.13 | $3.83 | $4.05 | $4.05 | 132,938 |
| 2017-05-31 | $4.10 | $4.10 | $3.85 | $3.85 | $3.85 | 163,911 |
| 2017-05-30 | $4.00 | $4.10 | $3.75 | $4.05 | $4.05 | 298,093 |
| 2017-05-26 | $3.90 | $4.08 | $3.90 | $3.95 | $3.95 | 125,053 |
| 2017-05-25 | $4.10 | $4.15 | $3.93 | $3.95 | $3.95 | 276,293 |
| 2017-05-24 | $4.15 | $4.20 | $4.10 | $4.10 | $4.10 | 124,000 |
| 2017-05-23 | $4.45 | $4.45 | $4.10 | $4.20 | $4.20 | 273,194 |
| 2017-05-22 | $4.20 | $4.40 | $4.20 | $4.40 | $4.40 | 384,862 |
| 2017-05-19 | $4.10 | $4.40 | $4.00 | $4.10 | $4.10 | 733,823 |
| 2017-05-18 | $3.80 | $3.93 | $3.75 | $3.80 | $3.80 | 198,736 |
| 2017-05-17 | $4.05 | $4.15 | $3.75 | $3.75 | $3.75 | 349,330 |
| 2017-05-16 | $4.25 | $4.25 | $4.05 | $4.10 | $4.10 | 220,313 |
| 2017-05-15 | $4.10 | $4.20 | $4.10 | $4.20 | $4.20 | 155,687 |
| 2017-05-12 | $4.05 | $4.20 | $3.90 | $4.15 | $4.15 | 164,739 |
| 2017-05-11 | $4.15 | $4.18 | $3.85 | $4.05 | $4.05 | 289,888 |
| 2017-05-10 | $4.25 | $4.35 | $4.15 | $4.15 | $4.15 | 162,579 |
| 2017-05-09 | $4.25 | $4.29 | $4.06 | $4.20 | $4.20 | 399,897 |
| 2017-05-08 | $4.40 | $4.68 | $4.01 | $4.20 | $4.20 | 2,444,453 |
| 2017-05-05 | $3.85 | $3.95 | $3.75 | $3.90 | $3.90 | 141,525 |
| 2017-05-04 | $3.80 | $3.90 | $3.76 | $3.85 | $3.85 | 78,878 |
| 2017-05-03 | $3.90 | $4.00 | $3.75 | $3.80 | $3.80 | 103,790 |
| 2017-05-02 | $3.90 | $3.95 | $3.80 | $3.95 | $3.95 | 117,762 |
| 2017-05-01 | $4.05 | $4.15 | $3.90 | $3.90 | $3.90 | 137,738 |
| 2017-04-28 | $4.05 | $4.20 | $4.00 | $4.10 | $4.10 | 185,838 |
| 2017-04-27 | $4.05 | $4.15 | $4.00 | $4.10 | $4.10 | 115,326 |
| 2017-04-26 | $4.00 | $4.20 | $3.92 | $4.05 | $4.05 | 341,085 |
| 2017-04-25 | $4.05 | $4.10 | $3.90 | $4.00 | $4.00 | 168,670 |
| 2017-04-24 | $3.90 | $4.00 | $3.70 | $4.00 | $4.00 | 192,240 |
| 2017-04-21 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 148,967 |
| 2017-04-20 | $3.75 | $4.00 | $3.71 | $3.95 | $3.95 | 298,802 |
| 2017-04-19 | $3.60 | $3.85 | $3.60 | $3.70 | $3.70 | 200,751 |
| 2017-04-18 | $3.65 | $3.70 | $3.53 | $3.60 | $3.60 | 243,805 |
| 2017-04-17 | $3.90 | $3.90 | $3.60 | $3.63 | $3.63 | 238,112 |
| 2017-04-13 | $4.10 | $4.10 | $3.85 | $3.90 | $3.90 | 293,874 |
| 2017-04-12 | $4.05 | $4.15 | $4.00 | $4.05 | $4.05 | 284,650 |
| 2017-04-11 | $3.80 | $4.15 | $3.80 | $4.00 | $4.00 | 463,691 |
| 2017-04-10 | $3.75 | $3.85 | $3.65 | $3.75 | $3.75 | 468,253 |
| 2017-04-07 | $3.60 | $3.80 | $3.60 | $3.70 | $3.70 | 222,524 |
| 2017-04-06 | $3.65 | $3.65 | $3.55 | $3.55 | $3.55 | 142,390 |
| 2017-04-05 | $3.75 | $3.75 | $3.55 | $3.60 | $3.60 | 231,142 |
| 2017-04-04 | $3.75 | $3.80 | $3.60 | $3.65 | $3.65 | 191,179 |
| 2017-04-03 | $4.00 | $4.00 | $3.70 | $3.70 | $3.70 | 197,264 |
| 2017-03-31 | $4.20 | $4.25 | $3.85 | $3.90 | $3.90 | 384,609 |
| 2017-03-30 | $4.10 | $4.23 | $4.10 | $4.20 | $4.20 | 237,134 |
| 2017-03-29 | $4.10 | $4.25 | $4.09 | $4.20 | $4.20 | 173,118 |
| 2017-03-28 | $3.90 | $4.20 | $3.85 | $4.15 | $4.15 | 402,265 |
| 2017-03-27 | $3.65 | $3.85 | $3.60 | $3.85 | $3.85 | 228,154 |
| 2017-03-24 | $3.75 | $3.80 | $3.60 | $3.65 | $3.65 | 138,798 |
| 2017-03-23 | $3.60 | $3.85 | $3.55 | $3.70 | $3.70 | 282,969 |
| 2017-03-22 | $3.65 | $3.65 | $3.55 | $3.55 | $3.55 | 282,741 |
| 2017-03-21 | $3.65 | $3.73 | $3.55 | $3.60 | $3.60 | 1,303,847 |
| 2017-03-20 | $4.55 | $4.66 | $4.30 | $4.40 | $4.40 | 98,811 |
| 2017-03-17 | $4.80 | $4.90 | $4.50 | $4.55 | $4.55 | 82,941 |
| 2017-03-16 | $4.90 | $5.05 | $4.85 | $4.90 | $4.90 | 27,053 |
| 2017-03-15 | $4.95 | $5.05 | $4.75 | $4.95 | $4.95 | 106,640 |
| 2017-03-14 | $5.25 | $5.30 | $4.90 | $5.05 | $5.05 | 42,789 |
| 2017-03-13 | $5.10 | $5.25 | $5.02 | $5.25 | $5.25 | 36,487 |
| 2017-03-10 | $5.05 | $5.30 | $4.95 | $5.20 | $5.20 | 145,998 |
| 2017-03-09 | $4.75 | $5.10 | $4.65 | $5.00 | $5.00 | 117,592 |
| 2017-03-08 | $4.65 | $5.00 | $4.60 | $4.70 | $4.70 | 120,620 |
| 2017-03-07 | $4.90 | $4.90 | $4.40 | $4.45 | $4.45 | 44,672 |
| 2017-03-06 | $5.00 | $5.10 | $4.85 | $4.90 | $4.90 | 58,472 |
| 2017-03-03 | $4.95 | $5.30 | $4.85 | $5.05 | $5.05 | 74,084 |
| 2017-03-02 | $4.75 | $5.15 | $4.70 | $5.00 | $5.00 | 61,249 |
| 2017-03-01 | $4.70 | $4.75 | $4.55 | $4.65 | $4.65 | 51,639 |
| 2017-02-28 | $4.55 | $4.68 | $4.42 | $4.55 | $4.55 | 36,581 |
| 2017-02-27 | $4.35 | $4.75 | $4.32 | $4.55 | $4.55 | 100,136 |
| 2017-02-24 | $4.10 | $4.35 | $4.00 | $4.30 | $4.30 | 67,545 |
| 2017-02-23 | $4.40 | $4.40 | $4.05 | $4.05 | $4.05 | 84,708 |
| 2017-02-22 | $4.35 | $4.35 | $4.16 | $4.30 | $4.30 | 39,270 |
| 2017-02-21 | $4.30 | $4.45 | $4.00 | $4.35 | $4.35 | 172,868 |
| 2017-02-17 | $4.40 | $4.40 | $4.10 | $4.18 | $4.18 | 63,293 |
| 2017-02-16 | $4.65 | $4.78 | $4.25 | $4.30 | $4.30 | 68,961 |
| 2017-02-15 | $4.85 | $4.85 | $4.50 | $4.70 | $4.70 | 127,990 |
| 2017-02-14 | $5.35 | $5.35 | $4.62 | $4.75 | $4.75 | 215,197 |
| 2017-02-13 | $4.65 | $4.80 | $4.50 | $4.60 | $4.60 | 26,170 |
| 2017-02-10 | $4.65 | $4.75 | $4.40 | $4.55 | $4.55 | 117,873 |
| 2017-02-09 | $4.40 | $4.55 | $4.38 | $4.45 | $4.45 | 29,065 |
| 2017-02-08 | $4.50 | $4.60 | $4.25 | $4.45 | $4.45 | 59,260 |
| 2017-02-07 | $4.55 | $4.85 | $4.43 | $4.55 | $4.55 | 68,582 |
| 2017-02-06 | $4.70 | $4.75 | $4.60 | $4.60 | $4.60 | 8,983 |
| 2017-02-03 | $4.60 | $4.70 | $4.50 | $4.70 | $4.70 | 28,138 |
| 2017-02-02 | $4.70 | $4.70 | $4.50 | $4.55 | $4.55 | 62,975 |
| 2017-02-01 | $4.90 | $4.95 | $4.75 | $4.75 | $4.75 | 33,477 |
| 2017-01-31 | $4.80 | $4.90 | $4.55 | $4.90 | $4.90 | 30,791 |
| 2017-01-30 | $4.65 | $4.75 | $4.65 | $4.70 | $4.70 | 14,083 |
| 2017-01-27 | $5.00 | $5.00 | $4.80 | $4.80 | $4.80 | 14,633 |
| 2017-01-26 | $4.90 | $4.90 | $4.75 | $4.85 | $4.85 | 19,196 |
| 2017-01-25 | $4.85 | $4.94 | $4.78 | $4.90 | $4.90 | 11,346 |
| 2017-01-24 | $4.83 | $4.95 | $4.75 | $4.85 | $4.85 | 11,897 |
| 2017-01-23 | $4.90 | $4.95 | $4.55 | $4.80 | $4.80 | 45,823 |
| 2017-01-20 | $5.00 | $5.00 | $4.80 | $4.95 | $4.95 | 54,056 |
| 2017-01-19 | $5.45 | $5.45 | $4.80 | $5.05 | $5.05 | 64,837 |
| 2017-01-18 | $5.45 | $5.55 | $4.91 | $5.40 | $5.40 | 25,805 |
| 2017-01-17 | $5.55 | $5.60 | $4.80 | $5.40 | $5.40 | 154,506 |
| 2017-01-13 | $5.50 | $5.70 | $5.35 | $5.55 | $5.55 | 58,811 |
| 2017-01-12 | $5.65 | $5.74 | $5.30 | $5.45 | $5.45 | 126,513 |
| 2017-01-11 | $5.95 | $5.95 | $5.53 | $5.60 | $5.60 | 43,443 |
| 2017-01-10 | $6.10 | $6.10 | $5.70 | $5.80 | $5.80 | 83,877 |
| 2017-01-09 | $6.10 | $6.15 | $6.00 | $6.00 | $6.00 | 46,334 |
| 2017-01-06 | $6.40 | $6.40 | $6.00 | $6.05 | $6.05 | 59,694 |
| 2017-01-05 | $6.45 | $6.53 | $6.25 | $6.35 | $6.35 | 31,734 |
| 2017-01-04 | $6.60 | $6.65 | $6.25 | $6.35 | $6.35 | 14,248 |
| 2017-01-03 | $7.00 | $7.10 | $6.20 | $6.45 | $6.45 | 19,664 |
| 2016-12-30 | $7.05 | $7.05 | $6.55 | $6.75 | $6.75 | 26,611 |
| 2016-12-29 | $6.93 | $7.05 | $6.75 | $6.85 | $6.85 | 22,457 |
| 2016-12-28 | $7.00 | $7.00 | $6.60 | $6.85 | $6.85 | 26,416 |
| 2016-12-27 | $6.88 | $7.00 | $6.83 | $7.00 | $7.00 | 23,766 |
| 2016-12-23 | $6.70 | $6.90 | $6.70 | $6.85 | $6.85 | 21,871 |
| 2016-12-22 | $6.95 | $6.95 | $6.63 | $6.65 | $6.65 | 21,367 |
| 2016-12-21 | $7.10 | $7.20 | $6.80 | $6.80 | $6.80 | 44,300 |
| 2016-12-20 | $6.50 | $6.70 | $6.40 | $6.65 | $6.65 | 25,829 |
| 2016-12-19 | $6.30 | $6.45 | $6.21 | $6.40 | $6.40 | 31,379 |
| 2016-12-16 | $6.15 | $6.25 | $6.05 | $6.10 | $6.10 | 46,040 |
| 2016-12-15 | $6.18 | $6.20 | $6.05 | $6.10 | $6.10 | 25,307 |
| 2016-12-14 | $6.25 | $6.25 | $5.95 | $6.00 | $6.00 | 40,364 |
| 2016-12-13 | $6.40 | $6.50 | $6.10 | $6.25 | $6.25 | 13,998 |
| 2016-12-12 | $6.60 | $6.70 | $6.30 | $6.30 | $6.30 | 23,148 |
| 2016-12-09 | $6.75 | $7.10 | $6.55 | $6.70 | $6.70 | 15,633 |
| 2016-12-08 | $6.45 | $6.90 | $6.35 | $6.80 | $6.80 | 21,430 |
| 2016-12-07 | $6.30 | $6.65 | $6.05 | $6.40 | $6.40 | 39,626 |
| 2016-12-06 | $6.30 | $6.45 | $6.00 | $6.40 | $6.40 | 25,903 |
| 2016-12-05 | $6.25 | $6.40 | $6.05 | $6.25 | $6.25 | 33,510 |
| 2016-12-02 | $6.15 | $6.22 | $5.25 | $6.15 | $6.15 | 45,689 |
| 2016-12-01 | $6.55 | $7.00 | $6.25 | $6.25 | $6.25 | 19,225 |
| 2016-11-30 | $6.90 | $6.90 | $6.50 | $6.55 | $6.55 | 13,570 |
| 2016-11-29 | $6.95 | $7.09 | $6.65 | $6.90 | $6.90 | 14,126 |
| 2016-11-28 | $7.20 | $7.20 | $6.80 | $6.85 | $6.85 | 13,683 |
| 2016-11-25 | $7.10 | $7.35 | $7.05 | $7.30 | $7.30 | 7,742 |
| 2016-11-23 | $7.40 | $7.40 | $6.85 | $7.05 | $7.05 | 24,386 |
| 2016-11-22 | $7.60 | $7.60 | $7.25 | $7.35 | $7.35 | 24,505 |
| 2016-11-21 | $7.53 | $7.60 | $7.50 | $7.55 | $7.55 | 6,865 |
| 2016-11-18 | $7.70 | $7.70 | $7.45 | $7.60 | $7.60 | 15,868 |
| 2016-11-17 | $7.35 | $7.75 | $7.35 | $7.65 | $7.65 | 16,669 |
| 2016-11-16 | $7.40 | $7.40 | $7.10 | $7.35 | $7.35 | 16,133 |
| 2016-11-15 | $7.44 | $7.44 | $7.05 | $7.35 | $7.35 | 18,168 |
| 2016-11-14 | $7.45 | $7.70 | $7.30 | $7.50 | $7.50 | 31,414 |
| 2016-11-11 | $6.60 | $7.40 | $6.40 | $7.30 | $7.30 | 49,773 |
| 2016-11-10 | $6.50 | $6.85 | $6.35 | $6.60 | $6.60 | 84,768 |
| 2016-11-09 | $6.65 | $6.80 | $6.05 | $6.30 | $6.30 | 83,406 |
| 2016-11-08 | $7.20 | $7.20 | $6.45 | $6.60 | $6.60 | 24,157 |
| 2016-11-07 | $6.70 | $6.80 | $6.35 | $6.55 | $6.55 | 39,201 |
| 2016-11-04 | $6.25 | $6.60 | $6.10 | $6.35 | $6.35 | 19,738 |
| 2016-11-03 | $6.40 | $6.50 | $6.05 | $6.25 | $6.25 | 26,702 |
| 2016-11-02 | $7.15 | $7.15 | $6.10 | $6.40 | $6.40 | 42,245 |
| 2016-11-01 | $6.85 | $7.35 | $6.55 | $7.15 | $7.15 | 41,786 |
| 2016-10-31 | $6.90 | $6.90 | $6.60 | $6.70 | $6.70 | 34,360 |
| 2016-10-28 | $7.00 | $7.06 | $6.66 | $6.87 | $6.87 | 32,471 |
| 2016-10-27 | $7.00 | $7.26 | $7.00 | $7.06 | $7.06 | 23,736 |
| 2016-10-26 | $6.96 | $7.08 | $6.90 | $6.90 | $6.90 | 23,264 |
| 2016-10-25 | $7.45 | $7.45 | $7.08 | $7.08 | $7.08 | 51,948 |
| 2016-10-24 | $7.50 | $7.66 | $7.30 | $7.39 | $7.39 | 35,678 |
| 2016-10-21 | $7.24 | $7.45 | $7.24 | $7.40 | $7.40 | 24,145 |
| 2016-10-20 | $7.16 | $7.45 | $7.16 | $7.31 | $7.31 | 64,624 |
| 2016-10-19 | $7.30 | $7.31 | $7.03 | $7.11 | $7.11 | 43,164 |
| 2016-10-18 | $8.04 | $8.64 | $7.24 | $7.34 | $7.34 | 27,066 |
| 2016-10-17 | $7.50 | $7.61 | $7.08 | $7.22 | $7.22 | 29,532 |
| 2016-10-14 | $7.70 | $7.70 | $7.26 | $7.29 | $7.29 | 27,815 |
| 2016-10-13 | $7.85 | $8.13 | $7.42 | $7.47 | $7.47 | 45,100 |
| 2016-10-12 | $8.10 | $8.26 | $7.92 | $7.97 | $7.97 | 23,695 |
| 2016-10-11 | $8.52 | $8.68 | $8.14 | $8.17 | $8.17 | 18,719 |
| 2016-10-10 | $8.32 | $8.60 | $8.25 | $8.50 | $8.50 | 28,619 |
| 2016-10-07 | $8.82 | $9.00 | $8.19 | $8.22 | $8.22 | 24,337 |
| 2016-10-06 | $8.33 | $9.11 | $8.18 | $8.71 | $8.71 | 102,367 |
| 2016-10-05 | $8.10 | $8.42 | $8.10 | $8.33 | $8.33 | 33,931 |
| 2016-10-04 | $8.35 | $8.35 | $8.13 | $8.17 | $8.17 | 26,834 |
| 2016-10-03 | $7.85 | $8.36 | $7.85 | $8.27 | $8.27 | 86,802 |
| 2016-09-30 | $7.74 | $7.96 | $7.69 | $7.88 | $7.88 | 34,162 |
| 2016-09-29 | $7.76 | $7.90 | $7.62 | $7.69 | $7.69 | 47,494 |
| 2016-09-28 | $7.65 | $7.98 | $7.64 | $7.90 | $7.90 | 45,683 |
| 2016-09-27 | $7.90 | $7.90 | $7.37 | $7.67 | $7.67 | 48,724 |
| 2016-09-26 | $7.72 | $7.73 | $7.47 | $7.57 | $7.57 | 14,483 |
| 2016-09-23 | $7.66 | $7.75 | $7.12 | $7.61 | $7.61 | 13,146 |
| 2016-09-22 | $7.87 | $7.95 | $7.64 | $7.79 | $7.79 | 52,365 |
| 2016-09-21 | $7.60 | $7.90 | $7.59 | $7.73 | $7.73 | 59,789 |
| 2016-09-20 | $7.50 | $8.00 | $7.48 | $7.69 | $7.69 | 112,994 |
| 2016-09-19 | $7.37 | $7.54 | $7.33 | $7.49 | $7.49 | 23,127 |
| 2016-09-16 | $7.40 | $7.43 | $7.25 | $7.35 | $7.35 | 41,867 |
| 2016-09-15 | $7.19 | $7.45 | $7.19 | $7.34 | $7.34 | 19,539 |
| 2016-09-14 | $7.13 | $7.37 | $7.13 | $7.22 | $7.22 | 20,668 |
| 2016-09-13 | $7.40 | $7.40 | $7.13 | $7.13 | $7.13 | 24,699 |
| 2016-09-12 | $7.50 | $7.70 | $7.18 | $7.42 | $7.42 | 27,448 |
| 2016-09-09 | $7.49 | $7.59 | $7.08 | $7.27 | $7.27 | 36,890 |
| 2016-09-08 | $7.51 | $7.70 | $7.35 | $7.58 | $7.58 | 11,399 |
| 2016-09-07 | $7.18 | $7.74 | $7.18 | $7.49 | $7.49 | 37,080 |
| 2016-09-06 | $7.26 | $7.27 | $7.05 | $7.24 | $7.24 | 29,445 |
| 2016-09-02 | $7.33 | $7.36 | $7.08 | $7.27 | $7.27 | 31,653 |
| 2016-09-01 | $7.25 | $7.29 | $6.90 | $7.25 | $7.25 | 17,791 |
| 2016-08-31 | $7.12 | $7.37 | $7.12 | $7.24 | $7.24 | 18,302 |
| 2016-08-30 | $7.41 | $7.41 | $7.15 | $7.15 | $7.15 | 10,752 |
| 2016-08-29 | $7.32 | $7.45 | $7.17 | $7.35 | $7.35 | 15,626 |
| 2016-08-26 | $7.40 | $7.54 | $7.31 | $7.31 | $7.31 | 6,328 |
| 2016-08-25 | $7.30 | $7.51 | $7.30 | $7.44 | $7.44 | 10,680 |
| 2016-08-24 | $7.51 | $7.60 | $7.13 | $7.37 | $7.37 | 35,292 |
| 2016-08-23 | $7.60 | $7.70 | $7.48 | $7.51 | $7.51 | 32,898 |
| 2016-08-22 | $7.54 | $7.60 | $7.45 | $7.58 | $7.58 | 20,970 |
| 2016-08-19 | $7.43 | $7.63 | $7.37 | $7.54 | $7.54 | 36,500 |
| 2016-08-18 | $7.35 | $7.50 | $7.35 | $7.42 | $7.42 | 14,412 |
| 2016-08-17 | $7.40 | $7.45 | $7.21 | $7.29 | $7.29 | 20,127 |
| 2016-08-16 | $7.02 | $7.46 | $7.02 | $7.32 | $7.32 | 27,505 |
| 2016-08-15 | $7.55 | $7.55 | $6.95 | $7.01 | $7.01 | 61,779 |
| 2016-08-12 | $7.28 | $7.55 | $7.24 | $7.44 | $7.44 | 10,371 |
| 2016-08-11 | $7.59 | $7.63 | $7.12 | $7.24 | $7.24 | 35,092 |
| 2016-08-10 | $7.58 | $7.64 | $7.57 | $7.59 | $7.59 | 9,467 |
| 2016-08-09 | $7.55 | $7.66 | $7.55 | $7.61 | $7.61 | 11,153 |
| 2016-08-08 | $7.65 | $7.75 | $7.63 | $7.70 | $7.70 | 15,258 |
| 2016-08-05 | $7.39 | $7.74 | $7.30 | $7.69 | $7.69 | 18,424 |
| 2016-08-04 | $7.57 | $7.74 | $7.31 | $7.36 | $7.36 | 18,138 |
| 2016-08-03 | $7.57 | $7.75 | $7.33 | $7.73 | $7.73 | 30,549 |
| 2016-08-02 | $7.72 | $7.76 | $7.62 | $7.63 | $7.63 | 9,850 |
| 2016-08-01 | $7.65 | $7.93 | $7.65 | $7.79 | $7.79 | 31,773 |
| 2016-07-29 | $7.95 | $7.97 | $7.77 | $7.82 | $7.82 | 31,837 |
| 2016-07-28 | $8.00 | $8.00 | $7.85 | $7.96 | $7.96 | 23,871 |
| 2016-07-27 | $7.72 | $8.00 | $7.63 | $7.98 | $7.98 | 37,702 |
| 2016-07-26 | $7.71 | $7.80 | $7.52 | $7.79 | $7.79 | 12,677 |
| 2016-07-25 | $7.67 | $7.90 | $7.59 | $7.82 | $7.82 | 13,028 |
| 2016-07-22 | $7.99 | $7.99 | $7.67 | $7.76 | $7.76 | 20,754 |
| 2016-07-21 | $8.13 | $8.20 | $7.87 | $7.94 | $7.94 | 21,824 |
| 2016-07-20 | $7.78 | $8.13 | $7.75 | $8.06 | $8.06 | 41,136 |
| 2016-07-19 | $8.13 | $8.25 | $7.56 | $7.87 | $7.87 | 25,862 |
| 2016-07-18 | $7.93 | $8.33 | $7.93 | $8.07 | $8.07 | 16,524 |
| 2016-07-15 | $7.89 | $8.17 | $7.83 | $8.05 | $8.05 | 22,365 |
| 2016-07-14 | $8.17 | $8.17 | $7.59 | $7.71 | $7.71 | 28,400 |
| 2016-07-13 | $8.18 | $8.19 | $7.69 | $7.87 | $7.87 | 22,273 |
| 2016-07-12 | $8.05 | $8.35 | $8.05 | $8.18 | $8.18 | 46,105 |
| 2016-07-11 | $7.74 | $7.93 | $7.65 | $7.85 | $7.85 | 33,891 |
| 2016-07-08 | $7.41 | $7.78 | $7.30 | $7.67 | $7.67 | 30,159 |
| 2016-07-07 | $7.32 | $7.48 | $6.94 | $7.33 | $7.33 | 31,725 |
| 2016-07-06 | $7.22 | $7.49 | $6.85 | $7.26 | $7.26 | 38,070 |
| 2016-07-05 | $7.51 | $7.57 | $7.00 | $7.18 | $7.18 | 28,611 |
| 2016-07-01 | $7.49 | $7.77 | $7.13 | $7.47 | $7.47 | 21,087 |
| 2016-06-30 | $7.56 | $7.82 | $7.33 | $7.54 | $7.54 | 27,097 |
| 2016-06-29 | $7.64 | $7.92 | $7.24 | $7.47 | $7.47 | 21,224 |
| 2016-06-28 | $7.81 | $8.04 | $7.29 | $7.52 | $7.52 | 57,709 |
| 2016-06-27 | $7.38 | $7.84 | $7.10 | $7.65 | $7.65 | 62,577 |
| 2016-06-24 | $6.76 | $7.39 | $6.76 | $7.10 | $7.10 | 1,004,595 |
| 2016-06-23 | $6.95 | $7.62 | $6.55 | $7.41 | $7.41 | 79,719 |
| 2016-06-22 | $6.75 | $7.00 | $6.39 | $6.95 | $6.95 | 57,721 |
| 2016-06-21 | $6.15 | $6.90 | $6.08 | $6.68 | $6.68 | 41,225 |
| 2016-06-20 | $6.53 | $6.60 | $6.07 | $6.17 | $6.17 | 56,214 |
| 2016-06-17 | $6.81 | $7.10 | $6.18 | $6.34 | $6.34 | 123,135 |
| 2016-06-16 | $6.52 | $6.95 | $6.13 | $6.95 | $6.95 | 40,129 |
| 2016-06-15 | $6.25 | $7.23 | $6.25 | $6.65 | $6.65 | 68,473 |
| 2016-06-14 | $7.06 | $7.32 | $6.25 | $6.34 | $6.34 | 73,158 |
| 2016-06-13 | $8.19 | $8.34 | $6.06 | $6.99 | $6.99 | 81,094 |
| 2016-06-10 | $8.18 | $8.49 | $7.80 | $8.20 | $8.20 | 21,528 |
| 2016-06-09 | $8.19 | $8.44 | $7.84 | $8.19 | $8.19 | 22,358 |
| 2016-06-08 | $8.00 | $8.66 | $7.85 | $8.28 | $8.28 | 27,157 |
| 2016-06-07 | $7.65 | $8.10 | $7.53 | $8.08 | $8.08 | 55,291 |
| 2016-06-06 | $7.65 | $8.00 | $7.65 | $7.90 | $7.90 | 39,718 |
| 2016-06-03 | $7.47 | $7.98 | $7.47 | $7.66 | $7.66 | 34,835 |
| 2016-06-02 | $7.69 | $8.40 | $7.25 | $7.50 | $7.50 | 45,828 |
| 2016-06-01 | $7.84 | $7.92 | $7.58 | $7.78 | $7.78 | 33,690 |
| 2016-05-31 | $7.99 | $8.21 | $7.28 | $7.85 | $7.85 | 90,606 |
| 2016-05-27 | $8.81 | $8.85 | $7.03 | $8.02 | $8.02 | 78,413 |
| 2016-05-26 | $8.90 | $8.90 | $8.30 | $8.77 | $8.77 | 32,755 |
| 2016-05-25 | $9.65 | $9.75 | $8.31 | $8.99 | $8.99 | 61,241 |
| 2016-05-24 | $10.30 | $10.40 | $9.73 | $9.95 | $9.95 | 59,418 |
| 2016-05-23 | $10.38 | $10.85 | $9.80 | $10.30 | $10.30 | 48,767 |
| 2016-05-20 | $10.13 | $10.50 | $9.82 | $10.30 | $10.30 | 8,392 |
| 2016-05-19 | $10.37 | $11.00 | $9.76 | $10.02 | $10.02 | 31,041 |
| 2016-05-18 | $10.27 | $10.44 | $9.59 | $9.94 | $9.94 | 6,773 |
| 2016-05-17 | $10.38 | $11.00 | $10.38 | $10.47 | $10.47 | 10,319 |
| 2016-05-16 | $10.68 | $10.68 | $10.00 | $10.17 | $10.17 | 8,616 |
| 2016-05-13 | $11.31 | $11.50 | $10.65 | $10.65 | $10.65 | 18,573 |
| 2016-05-12 | $11.05 | $11.39 | $11.01 | $11.39 | $11.39 | 9,676 |
| 2016-05-11 | $11.15 | $11.52 | $10.94 | $11.18 | $11.18 | 11,453 |
| 2016-05-10 | $11.55 | $11.55 | $10.73 | $11.09 | $11.09 | 21,990 |
| 2016-05-09 | $11.34 | $11.68 | $10.99 | $11.08 | $11.08 | 53,803 |
| 2016-05-06 | $11.08 | $11.59 | $10.77 | $11.37 | $11.37 | 15,584 |
| 2016-05-05 | $11.01 | $11.56 | $10.40 | $11.20 | $11.20 | 14,370 |
| 2016-05-04 | $11.48 | $11.75 | $10.33 | $11.15 | $11.15 | 19,085 |
| 2016-05-03 | $11.55 | $11.75 | $10.40 | $10.57 | $10.57 | 14,382 |
| 2016-05-02 | $11.95 | $11.95 | $11.13 | $11.15 | $11.15 | 22,133 |
| 2016-04-29 | $12.20 | $12.50 | $11.10 | $11.45 | $11.45 | 12,298 |
| 2016-04-28 | $12.44 | $12.45 | $12.03 | $12.41 | $12.41 | 9,489 |
| 2016-04-27 | $10.68 | $12.69 | $10.59 | $12.44 | $12.44 | 14,589 |
| 2016-04-26 | $9.90 | $10.98 | $9.90 | $10.98 | $10.98 | 14,888 |
| 2016-04-25 | $10.00 | $10.37 | $9.70 | $9.92 | $9.92 | 13,208 |
| 2016-04-22 | $9.93 | $10.33 | $9.63 | $9.96 | $9.96 | 14,316 |
| 2016-04-21 | $9.82 | $10.19 | $9.60 | $10.02 | $10.02 | 16,259 |
| 2016-04-20 | $10.12 | $10.40 | $9.70 | $9.99 | $9.99 | 18,983 |
| 2016-04-19 | $10.07 | $10.42 | $9.75 | $10.01 | $10.01 | 12,852 |
| 2016-04-18 | $9.85 | $10.48 | $9.85 | $10.04 | $10.04 | 7,446 |
| 2016-04-15 | $10.19 | $10.78 | $9.68 | $9.84 | $9.84 | 23,562 |
| 2016-04-14 | $9.62 | $10.04 | $9.42 | $9.86 | $9.86 | 12,466 |
| 2016-04-13 | $9.65 | $10.22 | $9.11 | $9.79 | $9.79 | 25,400 |
| 2016-04-12 | $9.42 | $10.18 | $8.83 | $9.43 | $9.43 | 24,544 |
| 2016-04-11 | $10.34 | $10.80 | $9.30 | $9.33 | $9.33 | 16,426 |
| 2016-04-08 | $9.70 | $10.68 | $9.47 | $10.16 | $10.16 | 12,516 |
| 2016-04-07 | $9.74 | $10.15 | $9.63 | $9.87 | $9.87 | 14,587 |
| 2016-04-06 | $9.35 | $9.98 | $8.90 | $9.52 | $9.52 | 19,029 |
| 2016-04-05 | $8.95 | $9.35 | $8.57 | $9.30 | $9.30 | 9,316 |
| 2016-04-04 | $9.24 | $9.98 | $8.84 | $9.29 | $9.29 | 39,934 |
| 2016-04-01 | $8.60 | $9.30 | $7.93 | $8.95 | $8.95 | 18,429 |
| 2016-03-31 | $9.15 | $9.15 | $7.17 | $8.60 | $8.60 | 52,764 |
| 2016-03-30 | $7.84 | $8.75 | $6.94 | $8.70 | $8.70 | 38,934 |
| 2016-03-29 | $8.21 | $8.75 | $7.52 | $7.85 | $7.85 | 20,408 |
| 2016-03-28 | $8.49 | $8.79 | $8.01 | $8.15 | $8.15 | 7,740 |
| 2016-03-24 | $8.94 | $9.54 | $8.43 | $8.50 | $8.50 | 30,848 |
| 2016-03-23 | $8.78 | $9.12 | $8.45 | $9.06 | $9.06 | 22,864 |
| 2016-03-22 | $8.68 | $9.31 | $8.31 | $8.86 | $8.86 | 27,030 |
| 2016-03-21 | $8.46 | $9.00 | $8.46 | $8.70 | $8.70 | 16,292 |
| 2016-03-18 | $9.17 | $10.00 | $8.31 | $8.54 | $8.54 | 233,514 |
| 2016-03-17 | $10.74 | $10.78 | $8.02 | $8.97 | $8.97 | 34,883 |
| 2016-03-16 | $10.26 | $10.99 | $10.26 | $10.75 | $10.75 | 120,217 |
| 2016-03-15 | $9.56 | $12.09 | $9.00 | $10.20 | $10.20 | 69,197 |
| 2016-03-14 | $7.50 | $9.75 | $7.04 | $9.65 | $9.65 | 37,821 |
| 2016-03-11 | $7.28 | $7.41 | $7.10 | $7.14 | $7.14 | 16,341 |
| 2016-03-10 | $7.10 | $7.15 | $6.96 | $6.97 | $6.97 | 7,824 |
| 2016-03-09 | $7.05 | $7.47 | $6.95 | $7.02 | $7.02 | 11,433 |
| 2016-03-08 | $7.11 | $7.36 | $6.83 | $6.98 | $6.98 | 13,685 |
| 2016-03-07 | $7.31 | $7.83 | $6.75 | $7.25 | $7.25 | 44,810 |
| 2016-03-04 | $8.23 | $8.33 | $6.55 | $7.10 | $7.10 | 40,464 |
| 2016-03-03 | $8.29 | $8.37 | $7.62 | $8.30 | $8.30 | 16,159 |
| 2016-03-02 | $8.20 | $8.44 | $8.01 | $8.44 | $8.44 | 4,228 |
| 2016-03-01 | $8.03 | $8.24 | $7.65 | $8.18 | $8.18 | 16,274 |
| 2016-02-29 | $8.42 | $8.50 | $7.77 | $7.77 | $7.77 | 17,894 |
| 2016-02-26 | $7.87 | $8.60 | $7.77 | $8.40 | $8.40 | 16,563 |
| 2016-02-25 | $8.36 | $8.36 | $7.22 | $7.89 | $7.89 | 54,119 |
| 2016-02-24 | $8.62 | $8.62 | $8.00 | $8.38 | $8.38 | 15,776 |
| 2016-02-23 | $8.55 | $8.71 | $7.77 | $8.65 | $8.65 | 14,260 |
| 2016-02-22 | $8.15 | $8.75 | $7.42 | $8.65 | $8.65 | 41,387 |
| 2016-02-19 | $8.26 | $8.65 | $7.36 | $8.65 | $8.65 | 11,688 |
| 2016-02-18 | $8.32 | $8.70 | $7.77 | $8.39 | $8.39 | 12,457 |
| 2016-02-17 | $8.50 | $8.50 | $7.62 | $8.21 | $8.21 | 26,355 |
| 2016-02-16 | $8.16 | $8.50 | $8.16 | $8.25 | $8.25 | 8,175 |
| 2016-02-12 | $8.34 | $8.34 | $7.44 | $8.00 | $8.00 | 2,032 |
| 2016-02-11 | $7.60 | $8.29 | $6.79 | $6.85 | $6.85 | 7,182 |
| 2016-02-10 | $6.18 | $7.00 | $5.80 | $6.94 | $6.94 | 8,560 |
| 2016-02-09 | $5.51 | $7.80 | $5.50 | $6.30 | $6.30 | 9,057 |
| 2016-02-08 | $7.25 | $7.25 | $5.37 | $5.37 | $5.37 | 27,336 |
| 2016-02-05 | $7.29 | $7.58 | $7.21 | $7.21 | $7.21 | 10,340 |
| 2016-02-04 | $7.23 | $7.80 | $7.01 | $7.37 | $7.37 | 12,490 |
| 2016-02-03 | $7.20 | $7.40 | $6.75 | $7.32 | $7.32 | 21,190 |
| 2016-02-02 | $7.85 | $8.15 | $6.68 | $7.33 | $7.33 | 27,482 |
| 2016-02-01 | $7.85 | $8.10 | $7.22 | $7.71 | $7.71 | 42,444 |
| 2016-01-29 | $9.02 | $9.80 | $7.80 | $7.83 | $7.83 | 25,772 |
| 2016-01-28 | $9.75 | $10.17 | $8.82 | $9.03 | $9.03 | 15,522 |
| 2016-01-27 | $11.62 | $12.69 | $9.26 | $9.57 | $9.57 | 51,917 |
| 2016-01-26 | $11.49 | $13.10 | $10.30 | $11.59 | $11.59 | 32,600 |
| 2016-01-25 | $12.48 | $12.48 | $10.91 | $11.35 | $11.35 | 56,053 |
| 2016-01-22 | $12.25 | $13.04 | $12.11 | $12.47 | $12.47 | 24,190 |
| 2016-01-21 | $12.21 | $12.25 | $11.50 | $12.25 | $12.25 | 12,719 |
| 2016-01-20 | $12.59 | $12.59 | $11.02 | $12.16 | $12.16 | 31,866 |
| 2016-01-19 | $13.71 | $13.71 | $11.17 | $12.35 | $12.35 | 44,795 |
| 2016-01-15 | $10.62 | $13.59 | $10.10 | $13.00 | $13.00 | 43,322 |
| 2016-01-14 | $10.35 | $10.62 | $9.80 | $10.62 | $10.62 | 30,783 |
| 2016-01-13 | $12.01 | $12.01 | $9.70 | $10.22 | $10.22 | 55,257 |
| 2016-01-12 | $12.01 | $12.87 | $11.39 | $11.89 | $11.89 | 33,494 |
| 2016-01-11 | $12.16 | $12.48 | $11.35 | $11.97 | $11.97 | 28,968 |
| 2016-01-08 | $12.57 | $12.75 | $11.82 | $11.86 | $11.86 | 18,138 |
| 2016-01-07 | $14.07 | $14.45 | $12.11 | $12.45 | $12.45 | 62,058 |
| 2016-01-06 | $14.71 | $14.76 | $13.90 | $14.47 | $14.47 | 48,434 |
| 2016-01-05 | $12.27 | $15.74 | $12.21 | $14.98 | $14.98 | 161,925 |
| 2016-01-04 | $9.54 | $12.19 | $9.50 | $12.19 | $12.19 | 54,476 |
| 2015-12-31 | $9.15 | $9.54 | $8.88 | $9.27 | $9.27 | 75,772 |
| 2015-12-30 | $9.14 | $9.20 | $8.64 | $9.20 | $9.20 | 80,233 |
| 2015-12-29 | $9.00 | $9.21 | $8.25 | $9.21 | $9.21 | 113,718 |
| 2015-12-28 | $8.34 | $8.97 | $8.25 | $8.72 | $8.72 | 34,319 |
| 2015-12-24 | $8.75 | $8.92 | $8.42 | $8.67 | $8.67 | 12,209 |
| 2015-12-23 | $9.15 | $9.15 | $8.75 | $8.97 | $8.97 | 17,848 |
| 2015-12-22 | $8.75 | $9.15 | $8.40 | $9.15 | $9.15 | 27,802 |
| 2015-12-21 | $9.05 | $9.05 | $8.73 | $9.05 | $9.05 | 33,094 |
| 2015-12-18 | $8.31 | $9.21 | $8.30 | $9.11 | $9.11 | 62,658 |
| 2015-12-17 | $8.40 | $8.60 | $8.30 | $8.50 | $8.50 | 9,945 |
| 2015-12-16 | $8.35 | $8.64 | $8.00 | $8.28 | $8.28 | 37,113 |
| 2015-12-15 | $8.27 | $8.45 | $8.07 | $8.35 | $8.35 | 15,130 |
| 2015-12-14 | $8.33 | $8.65 | $8.00 | $8.25 | $8.25 | 26,789 |
| 2015-12-11 | $8.64 | $8.90 | $8.18 | $8.45 | $8.45 | 75,241 |
| 2015-12-10 | $8.79 | $8.79 | $8.32 | $8.58 | $8.58 | 67,071 |
| 2015-12-09 | $8.61 | $8.86 | $8.51 | $8.67 | $8.67 | 50,522 |
| 2015-12-08 | $8.80 | $8.80 | $8.33 | $8.69 | $8.69 | 35,546 |
| 2015-12-07 | $8.52 | $8.81 | $8.30 | $8.55 | $8.55 | 127,282 |
| 2015-12-04 | $8.26 | $8.74 | $8.26 | $8.60 | $8.60 | 109,104 |
| 2015-12-03 | $8.94 | $9.02 | $8.60 | $8.60 | $8.60 | 119,212 |
| 2015-12-02 | $8.95 | $9.06 | $8.00 | $8.79 | $8.79 | 136,416 |
| 2015-12-01 | $8.81 | $9.24 | $8.61 | $8.73 | $8.73 | 75,142 |
| 2015-11-30 | $8.80 | $9.30 | $8.69 | $8.83 | $8.83 | 37,676 |
| 2015-11-27 | $8.90 | $9.41 | $8.66 | $9.19 | $9.19 | 4,318 |
| 2015-11-25 | $9.20 | $9.70 | $8.09 | $8.82 | $8.82 | 135,632 |
| 2015-11-24 | $9.20 | $9.20 | $9.02 | $9.20 | $9.20 | 7,571 |
| 2015-11-23 | $9.07 | $9.20 | $9.05 | $9.06 | $9.06 | 13,853 |
| 2015-11-20 | $8.54 | $9.09 | $8.43 | $9.07 | $9.07 | 30,810 |
| 2015-11-19 | $9.00 | $9.44 | $8.32 | $8.74 | $8.74 | 532,318 |
Axsome Therapeutics Inc (AXSM) News Headlines
.jpg)
Cramer's Lightning Round: Buy BlackRock
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Jan. 25, 2024.jpg)
'This is the mental health moment': Innovation and M&A are helping to boost these stocks to new heights
Two recent M&A announcements by big pharma are creating excitement among investors. Here's who is poised to benefit.
cnbc.com Feb. 19, 2024.jpg)
Axsome Therapeutics sleep disorder therapy succeeds in late-stage trial
None
reuters.com March 25, 2024Recent Axsome Therapeutics Inc (AXSM) News
Similar Companies to Axsome Therapeutics Inc (AXSM) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |