Biolife Solutions Inc (BLFS) Exchange: NASDAQ
Data as of May 2, 2025
$24.96 ($0.15) 0.62%
Biolife Solutions Inc - Daily Information
Click for more stock information on Biolife Solutions Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.54 |
| Previous Close | $24.96 |
| High | $24.99 |
| Low | $24.04 |
| Adjusted Open | $24.54 |
| Previous Adjusted Close | $24.96 |
| Adjusted High | $24.99 |
| Adjusted Low | $24.04 |
About Biolife Solutions Inc (BLFS)
BioLife Solutions, Inc. (BioLife) is a life sciences tools provider. The Company's product offerings include bio-preservation media products for cells, tissues, and organs; generic formulations of blood stem cell freezing media products; custom product formulation and custom packaging services, and contract aseptic manufacturing fill and finish services. Its HypoThermosol, CryoStor, and generic BloodStor biopreservation media products are marketed to regenerative medicine companies, hospital-based stem cell transplant centers, pharmaceutical companies, cord blood and adult stem cell banks, hair transplant surgeons, and suppliers of cells to the drug discovery, toxicology testing and diagnostic markets.
Invest in Biolife Solutions Inc (BLFS)
Historical Stock Data for Biolife Solutions Inc (BLFS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $24.54 | $24.99 | $24.04 | $24.96 | $24.96 | 336,457 |
| 2025-04-24 | $24.54 | $24.91 | $23.88 | $24.80 | $24.80 | 455,252 |
| 2025-04-23 | $22.98 | $24.72 | $22.83 | $24.35 | $24.35 | 793,198 |
| 2025-04-22 | $21.66 | $22.73 | $21.45 | $21.89 | $21.89 | 606,895 |
| 2025-04-21 | $21.50 | $21.62 | $20.86 | $21.15 | $21.15 | 685,239 |
| 2025-04-17 | $22.18 | $22.60 | $21.77 | $21.91 | $21.91 | 529,574 |
| 2025-04-16 | $22.39 | $22.96 | $21.35 | $22.26 | $22.26 | 529,161 |
| 2025-04-15 | $22.41 | $23.05 | $21.93 | $22.43 | $22.43 | 438,383 |
| 2025-04-14 | $22.38 | $22.39 | $21.56 | $22.08 | $22.08 | 505,184 |
| 2025-04-11 | $20.88 | $21.99 | $20.52 | $21.90 | $21.90 | 596,266 |
| 2025-04-10 | $21.91 | $22.30 | $20.80 | $20.99 | $20.99 | 728,755 |
| 2025-04-09 | $19.89 | $23.73 | $19.10 | $22.79 | $22.79 | 1,020,220 |
| 2025-04-08 | $22.39 | $22.96 | $20.40 | $20.64 | $20.64 | 785,746 |
| 2025-04-07 | $20.10 | $22.12 | $19.15 | $21.94 | $21.94 | 1,163,659 |
| 2025-04-04 | $21.41 | $22.31 | $20.07 | $20.88 | $20.88 | 1,068,665 |
| 2025-04-03 | $22.55 | $23.10 | $21.87 | $22.44 | $22.44 | 591,147 |
| 2025-04-02 | $22.40 | $24.10 | $22.09 | $23.78 | $23.78 | 500,489 |
| 2025-04-01 | $22.65 | $23.80 | $21.89 | $22.83 | $22.83 | 788,515 |
| 2025-03-31 | $25.39 | $25.64 | $22.16 | $22.84 | $22.84 | 1,137,707 |
| 2025-03-28 | $26.16 | $26.16 | $25.21 | $25.96 | $25.96 | 345,300 |
| 2025-03-27 | $25.53 | $26.30 | $25.05 | $26.17 | $26.17 | 279,456 |
| 2025-03-26 | $25.77 | $25.77 | $25.03 | $25.50 | $25.50 | 183,137 |
| 2025-03-25 | $26.29 | $26.29 | $25.40 | $25.82 | $25.82 | 248,408 |
| 2025-03-24 | $25.47 | $26.50 | $25.34 | $26.41 | $26.41 | 233,330 |
| 2025-03-21 | $24.81 | $25.74 | $24.19 | $24.99 | $24.99 | 570,077 |
| 2025-03-20 | $24.99 | $25.58 | $24.42 | $25.06 | $25.06 | 364,522 |
| 2025-03-19 | $25.27 | $26.11 | $25.23 | $25.48 | $25.48 | 264,571 |
| 2025-03-18 | $25.50 | $25.54 | $24.28 | $25.33 | $25.33 | 376,894 |
| 2025-03-17 | $25.33 | $26.02 | $24.82 | $25.92 | $25.92 | 222,936 |
| 2025-03-14 | $25.43 | $26.13 | $24.12 | $25.00 | $25.00 | 381,099 |
| 2025-03-13 | $25.98 | $26.26 | $24.89 | $25.06 | $25.06 | 278,326 |
| 2025-03-12 | $26.89 | $27.05 | $25.73 | $26.27 | $26.27 | 284,786 |
| 2025-03-11 | $24.86 | $26.83 | $24.49 | $26.62 | $26.62 | 446,217 |
| 2025-03-10 | $25.28 | $25.72 | $24.60 | $24.86 | $24.86 | 648,606 |
| 2025-03-07 | $26.63 | $27.02 | $25.64 | $25.83 | $25.83 | 608,317 |
| 2025-03-06 | $26.15 | $27.70 | $25.56 | $26.80 | $26.80 | 531,237 |
| 2025-03-05 | $24.87 | $26.37 | $24.62 | $26.25 | $26.25 | 502,346 |
| 2025-03-04 | $24.03 | $26.00 | $23.65 | $24.84 | $24.84 | 422,028 |
| 2025-03-03 | $25.81 | $26.69 | $24.18 | $24.51 | $24.51 | 422,073 |
| 2025-02-28 | $23.37 | $24.99 | $23.37 | $24.00 | $24.00 | 425,144 |
| 2025-02-27 | $24.97 | $25.19 | $23.50 | $23.58 | $23.58 | 277,564 |
| 2025-02-26 | $25.04 | $26.06 | $24.73 | $25.16 | $25.16 | 266,952 |
| 2025-02-25 | $25.70 | $25.89 | $24.69 | $25.13 | $25.13 | 522,631 |
| 2025-02-24 | $26.67 | $27.55 | $25.50 | $25.72 | $25.72 | 409,281 |
| 2025-02-21 | $27.90 | $27.90 | $26.42 | $26.67 | $26.67 | 259,715 |
| 2025-02-20 | $27.85 | $28.13 | $27.48 | $27.51 | $27.51 | 238,323 |
| 2025-02-19 | $28.02 | $28.92 | $27.61 | $27.93 | $27.93 | 276,740 |
| 2025-02-18 | $27.82 | $28.55 | $27.42 | $28.32 | $28.32 | 220,461 |
| 2025-02-14 | $27.58 | $27.98 | $26.80 | $27.77 | $27.77 | 293,756 |
| 2025-02-13 | $26.89 | $27.34 | $25.84 | $27.14 | $27.14 | 244,329 |
| 2025-02-12 | $26.32 | $26.82 | $26.04 | $26.34 | $26.34 | 293,539 |
| 2025-02-11 | $25.63 | $27.15 | $25.63 | $26.87 | $26.87 | 314,756 |
| 2025-02-10 | $26.14 | $26.20 | $25.59 | $25.91 | $25.91 | 199,177 |
| 2025-02-07 | $26.10 | $26.62 | $25.25 | $26.10 | $26.10 | 297,726 |
| 2025-02-06 | $26.73 | $26.83 | $26.08 | $26.19 | $26.19 | 212,114 |
| 2025-02-05 | $26.48 | $27.74 | $26.32 | $26.72 | $26.72 | 209,819 |
| 2025-02-04 | $26.55 | $27.59 | $25.64 | $26.33 | $26.33 | 263,168 |
| 2025-02-03 | $26.50 | $27.13 | $26.01 | $26.62 | $26.62 | 315,320 |
| 2025-01-31 | $27.65 | $28.13 | $27.15 | $27.31 | $27.31 | 175,818 |
| 2025-01-30 | $28.68 | $29.55 | $27.51 | $27.70 | $27.70 | 246,142 |
| 2025-01-29 | $28.47 | $28.53 | $27.24 | $28.30 | $28.30 | 167,294 |
| 2025-01-28 | $28.60 | $29.46 | $28.13 | $28.49 | $28.49 | 266,989 |
| 2025-01-27 | $27.48 | $28.49 | $27.37 | $28.28 | $28.28 | 244,866 |
| 2025-01-24 | $27.60 | $28.47 | $27.50 | $27.78 | $27.78 | 281,364 |
| 2025-01-23 | $27.30 | $28.08 | $27.13 | $27.84 | $27.84 | 197,796 |
| 2025-01-22 | $27.33 | $28.37 | $27.29 | $27.47 | $27.47 | 161,186 |
| 2025-01-21 | $26.46 | $27.74 | $26.46 | $27.48 | $27.48 | 207,967 |
| 2025-01-17 | $26.74 | $26.74 | $25.73 | $26.14 | $26.14 | 146,851 |
| 2025-01-16 | $26.66 | $27.35 | $26.06 | $26.45 | $26.45 | 192,185 |
| 2025-01-15 | $27.47 | $27.87 | $26.68 | $26.71 | $26.71 | 250,929 |
| 2025-01-14 | $27.48 | $28.10 | $25.42 | $26.27 | $26.27 | 301,891 |
| 2025-01-13 | $25.77 | $27.16 | $24.77 | $26.97 | $26.97 | 322,204 |
| 2025-01-10 | $27.15 | $27.16 | $26.18 | $26.61 | $26.61 | 207,142 |
| 2025-01-08 | $27.50 | $28.02 | $26.65 | $27.69 | $27.69 | 270,111 |
| 2025-01-07 | $27.62 | $28.24 | $26.56 | $27.11 | $27.11 | 267,878 |
| 2025-01-06 | $26.33 | $27.67 | $26.33 | $27.26 | $27.26 | 200,940 |
| 2025-01-03 | $26.35 | $26.87 | $25.94 | $26.42 | $26.42 | 168,164 |
| 2025-01-02 | $26.18 | $27.00 | $25.83 | $26.18 | $26.18 | 179,200 |
| 2024-12-31 | $26.41 | $27.07 | $25.85 | $25.96 | $25.96 | 122,803 |
| 2024-12-30 | $26.25 | $26.58 | $25.61 | $26.27 | $26.27 | 155,246 |
| 2024-12-27 | $26.57 | $26.80 | $25.85 | $26.59 | $26.59 | 201,318 |
| 2024-12-26 | $26.03 | $27.15 | $26.02 | $27.03 | $27.03 | 125,285 |
| 2024-12-24 | $26.47 | $27.94 | $25.52 | $26.50 | $26.50 | 106,613 |
| 2024-12-23 | $27.30 | $28.28 | $26.20 | $26.38 | $26.38 | 460,588 |
| 2024-12-20 | $25.58 | $28.63 | $25.13 | $27.39 | $27.39 | 1,077,464 |
| 2024-12-19 | $25.44 | $26.38 | $24.30 | $26.11 | $26.11 | 408,167 |
| 2024-12-18 | $27.11 | $27.40 | $24.77 | $24.98 | $24.98 | 376,896 |
| 2024-12-17 | $27.37 | $27.73 | $26.59 | $26.87 | $26.87 | 334,277 |
| 2024-12-16 | $26.77 | $28.35 | $26.48 | $27.37 | $27.37 | 496,771 |
| 2024-12-13 | $26.77 | $27.37 | $26.13 | $26.70 | $26.70 | 365,400 |
| 2024-12-12 | $26.06 | $27.52 | $26.06 | $26.72 | $26.72 | 260,932 |
| 2024-12-11 | $26.65 | $26.92 | $26.14 | $26.32 | $26.32 | 151,054 |
| 2024-12-10 | $26.41 | $26.96 | $26.08 | $26.20 | $26.20 | 226,819 |
| 2024-12-09 | $26.53 | $26.83 | $25.99 | $26.27 | $26.27 | 136,416 |
| 2024-12-06 | $25.37 | $26.43 | $25.37 | $26.24 | $26.24 | 217,345 |
| 2024-12-05 | $26.19 | $26.28 | $24.80 | $25.18 | $25.18 | 256,874 |
| 2024-12-04 | $26.89 | $27.34 | $26.31 | $26.38 | $26.38 | 267,351 |
| 2024-12-03 | $27.00 | $27.44 | $26.61 | $26.81 | $26.81 | 294,826 |
| 2024-12-02 | $27.46 | $27.88 | $26.97 | $27.27 | $27.27 | 445,591 |
| 2024-11-29 | $27.45 | $27.94 | $27.28 | $27.47 | $27.47 | 200,092 |
| 2024-11-27 | $27.30 | $27.80 | $26.94 | $27.16 | $27.16 | 294,459 |
| 2024-11-26 | $26.65 | $27.41 | $26.23 | $27.06 | $27.06 | 618,137 |
| 2024-11-25 | $26.35 | $27.37 | $26.22 | $26.77 | $26.77 | 807,599 |
| 2024-11-22 | $25.73 | $26.06 | $25.10 | $26.01 | $26.01 | 585,681 |
| 2024-11-21 | $25.10 | $26.12 | $24.32 | $25.39 | $25.39 | 693,989 |
| 2024-11-20 | $22.35 | $25.11 | $21.90 | $25.01 | $25.01 | 926,543 |
| 2024-11-19 | $20.38 | $22.51 | $19.97 | $22.44 | $22.44 | 713,059 |
| 2024-11-18 | $20.30 | $20.70 | $19.47 | $20.47 | $20.47 | 700,598 |
| 2024-11-15 | $21.86 | $22.01 | $20.76 | $21.02 | $21.02 | 900,487 |
| 2024-11-14 | $24.09 | $24.26 | $21.11 | $21.65 | $21.65 | 819,083 |
| 2024-11-13 | $26.30 | $28.88 | $24.02 | $24.11 | $24.11 | 984,695 |
| 2024-11-12 | $26.60 | $27.54 | $25.65 | $26.50 | $26.50 | 1,274,025 |
| 2024-11-11 | $26.52 | $27.00 | $26.19 | $26.60 | $26.60 | 819,238 |
| 2024-11-08 | $26.13 | $26.54 | $25.77 | $26.13 | $26.13 | 355,094 |
| 2024-11-07 | $26.55 | $26.85 | $25.94 | $26.14 | $26.14 | 229,583 |
| 2024-11-06 | $26.89 | $27.36 | $26.04 | $26.60 | $26.60 | 383,998 |
| 2024-11-05 | $25.25 | $26.35 | $25.10 | $25.92 | $25.92 | 300,340 |
| 2024-11-04 | $23.85 | $25.62 | $23.85 | $25.56 | $25.56 | 328,894 |
| 2024-11-01 | $23.64 | $24.33 | $23.61 | $24.07 | $24.07 | 216,495 |
| 2024-10-31 | $23.88 | $23.88 | $23.12 | $23.40 | $23.40 | 341,939 |
| 2024-10-30 | $23.41 | $24.34 | $23.41 | $24.06 | $24.06 | 241,689 |
| 2024-10-29 | $22.70 | $23.80 | $22.50 | $23.59 | $23.59 | 239,618 |
| 2024-10-28 | $22.35 | $23.01 | $22.07 | $22.86 | $22.86 | 225,002 |
| 2024-10-25 | $21.75 | $22.42 | $21.54 | $22.03 | $22.03 | 161,631 |
| 2024-10-24 | $22.13 | $22.19 | $21.32 | $21.61 | $21.61 | 407,025 |
| 2024-10-23 | $22.43 | $22.85 | $21.48 | $21.94 | $21.94 | 486,325 |
| 2024-10-22 | $22.80 | $23.01 | $22.07 | $22.61 | $22.61 | 198,270 |
| 2024-10-21 | $23.63 | $23.87 | $22.82 | $23.01 | $23.01 | 200,634 |
| 2024-10-18 | $23.14 | $23.66 | $23.12 | $23.63 | $23.63 | 188,914 |
| 2024-10-17 | $22.90 | $23.32 | $22.68 | $23.14 | $23.14 | 246,445 |
| 2024-10-16 | $23.60 | $23.60 | $22.85 | $22.95 | $22.95 | 284,947 |
| 2024-10-15 | $23.28 | $23.51 | $23.01 | $23.44 | $23.44 | 245,016 |
| 2024-10-14 | $22.71 | $23.76 | $22.29 | $23.44 | $23.44 | 212,402 |
| 2024-10-11 | $22.18 | $22.72 | $22.09 | $22.60 | $22.60 | 384,448 |
| 2024-10-10 | $22.99 | $23.18 | $21.90 | $22.20 | $22.20 | 329,200 |
| 2024-10-09 | $23.63 | $23.82 | $23.21 | $23.40 | $23.40 | 128,943 |
| 2024-10-08 | $24.07 | $24.14 | $23.61 | $23.74 | $23.74 | 177,517 |
| 2024-10-07 | $24.27 | $24.52 | $23.66 | $23.95 | $23.95 | 357,355 |
| 2024-10-04 | $24.81 | $25.03 | $24.25 | $24.54 | $24.54 | 211,498 |
| 2024-10-03 | $24.23 | $24.94 | $24.05 | $24.33 | $24.33 | 189,185 |
| 2024-10-02 | $23.85 | $24.44 | $23.61 | $24.29 | $24.29 | 282,165 |
| 2024-10-01 | $24.88 | $24.88 | $24.02 | $24.14 | $24.14 | 291,164 |
| 2024-09-30 | $25.03 | $25.63 | $24.73 | $25.04 | $25.04 | 225,152 |
| 2024-09-27 | $24.50 | $24.80 | $24.00 | $24.34 | $24.34 | 169,481 |
| 2024-09-26 | $24.48 | $24.57 | $23.87 | $24.17 | $24.17 | 254,342 |
| 2024-09-25 | $24.82 | $25.03 | $23.55 | $23.98 | $23.98 | 308,913 |
| 2024-09-24 | $24.89 | $25.28 | $24.52 | $24.79 | $24.79 | 204,623 |
| 2024-09-23 | $25.79 | $25.92 | $24.56 | $24.80 | $24.80 | 186,886 |
| 2024-09-20 | $25.55 | $26.05 | $25.17 | $25.77 | $25.77 | 780,811 |
| 2024-09-19 | $24.41 | $26.07 | $24.31 | $25.72 | $25.72 | 540,873 |
| 2024-09-18 | $23.36 | $25.00 | $23.14 | $23.72 | $23.72 | 401,781 |
| 2024-09-17 | $25.90 | $26.10 | $23.29 | $23.45 | $23.45 | 503,918 |
| 2024-09-16 | $25.26 | $25.58 | $24.72 | $25.46 | $25.46 | 272,028 |
| 2024-09-13 | $24.52 | $25.43 | $24.52 | $25.12 | $25.12 | 345,268 |
| 2024-09-12 | $23.24 | $24.38 | $22.69 | $24.28 | $24.28 | 202,714 |
| 2024-09-11 | $23.47 | $23.51 | $22.59 | $23.19 | $23.19 | 230,112 |
| 2024-09-10 | $23.19 | $23.73 | $22.87 | $23.71 | $23.71 | 265,469 |
| 2024-09-09 | $23.82 | $24.06 | $22.97 | $23.12 | $23.12 | 259,813 |
| 2024-09-06 | $24.80 | $24.80 | $23.12 | $23.79 | $23.79 | 362,177 |
| 2024-09-05 | $24.74 | $24.81 | $24.25 | $24.73 | $24.73 | 125,398 |
| 2024-09-04 | $24.36 | $25.20 | $24.03 | $24.68 | $24.68 | 144,215 |
| 2024-09-03 | $25.53 | $25.63 | $24.29 | $24.43 | $24.43 | 284,462 |
| 2024-08-30 | $26.03 | $26.33 | $25.01 | $25.88 | $25.88 | 394,425 |
| 2024-08-29 | $25.66 | $26.31 | $25.40 | $25.92 | $25.92 | 266,371 |
| 2024-08-28 | $25.51 | $25.77 | $25.01 | $25.35 | $25.35 | 229,036 |
| 2024-08-27 | $25.82 | $26.06 | $25.18 | $25.85 | $25.85 | 265,611 |
| 2024-08-26 | $25.49 | $26.67 | $24.78 | $25.98 | $25.98 | 327,056 |
| 2024-08-23 | $24.63 | $25.44 | $24.26 | $25.30 | $25.30 | 415,646 |
| 2024-08-22 | $25.84 | $26.28 | $24.30 | $24.45 | $24.45 | 291,641 |
| 2024-08-21 | $25.75 | $25.98 | $25.25 | $25.72 | $25.72 | 338,448 |
| 2024-08-20 | $26.49 | $26.59 | $25.54 | $25.57 | $25.57 | 368,392 |
| 2024-08-19 | $25.87 | $26.53 | $25.28 | $26.42 | $26.42 | 338,699 |
| 2024-08-16 | $25.66 | $25.98 | $25.29 | $25.85 | $25.85 | 334,113 |
| 2024-08-15 | $26.30 | $26.33 | $25.66 | $25.76 | $25.76 | 272,162 |
| 2024-08-14 | $26.55 | $26.55 | $25.39 | $25.90 | $25.90 | 358,878 |
| 2024-08-13 | $25.87 | $26.73 | $25.32 | $26.52 | $26.52 | 515,963 |
| 2024-08-12 | $25.31 | $25.80 | $24.40 | $25.80 | $25.80 | 465,806 |
| 2024-08-09 | $24.48 | $25.72 | $22.06 | $25.25 | $25.25 | 1,004,616 |
| 2024-08-08 | $22.46 | $23.14 | $22.13 | $22.74 | $22.74 | 489,455 |
| 2024-08-07 | $23.26 | $23.26 | $21.77 | $22.05 | $22.05 | 253,065 |
| 2024-08-06 | $22.25 | $23.12 | $21.68 | $22.88 | $22.88 | 229,671 |
| 2024-08-05 | $20.50 | $22.41 | $20.20 | $22.09 | $22.09 | 528,479 |
| 2024-08-02 | $22.19 | $22.66 | $21.61 | $22.65 | $22.65 | 349,477 |
| 2024-08-01 | $24.18 | $24.29 | $22.85 | $23.36 | $23.36 | 309,399 |
| 2024-07-31 | $24.18 | $24.50 | $23.81 | $24.02 | $24.02 | 340,233 |
| 2024-07-30 | $24.03 | $24.51 | $23.30 | $24.04 | $24.04 | 298,220 |
| 2024-07-29 | $24.15 | $24.15 | $23.34 | $23.80 | $23.80 | 275,558 |
| 2024-07-26 | $23.60 | $24.15 | $23.47 | $24.04 | $24.04 | 348,585 |
| 2024-07-25 | $22.36 | $23.47 | $22.27 | $23.03 | $23.03 | 292,191 |
| 2024-07-24 | $22.59 | $23.32 | $22.29 | $22.35 | $22.35 | 276,463 |
| 2024-07-23 | $21.69 | $23.07 | $21.69 | $22.76 | $22.76 | 301,214 |
| 2024-07-22 | $21.21 | $21.69 | $20.93 | $21.68 | $21.68 | 266,614 |
| 2024-07-19 | $21.56 | $21.74 | $20.86 | $21.02 | $21.02 | 224,016 |
| 2024-07-18 | $22.50 | $22.50 | $21.11 | $21.45 | $21.45 | 273,627 |
| 2024-07-17 | $22.57 | $23.30 | $22.40 | $22.51 | $22.51 | 450,945 |
| 2024-07-16 | $21.16 | $22.93 | $20.95 | $22.77 | $22.77 | 534,038 |
| 2024-07-15 | $20.85 | $21.21 | $20.35 | $20.80 | $20.80 | 271,090 |
| 2024-07-12 | $21.47 | $21.47 | $20.64 | $20.72 | $20.72 | 238,493 |
| 2024-07-11 | $20.04 | $21.12 | $18.70 | $20.97 | $20.97 | 623,672 |
| 2024-07-10 | $19.17 | $19.45 | $18.72 | $19.31 | $19.31 | 431,858 |
| 2024-07-09 | $20.44 | $20.73 | $19.02 | $19.19 | $19.19 | 503,179 |
| 2024-07-08 | $20.07 | $20.90 | $19.72 | $20.45 | $20.45 | 233,964 |
| 2024-07-05 | $19.78 | $20.13 | $19.64 | $20.00 | $20.00 | 190,736 |
| 2024-07-03 | $20.36 | $20.37 | $19.63 | $20.03 | $20.03 | 166,746 |
| 2024-07-02 | $20.93 | $21.14 | $20.07 | $20.23 | $20.23 | 274,749 |
| 2024-07-01 | $21.40 | $21.61 | $20.48 | $20.79 | $20.79 | 213,173 |
| 2024-06-28 | $20.61 | $21.57 | $20.44 | $21.43 | $21.43 | 548,701 |
| 2024-06-27 | $21.58 | $21.83 | $20.40 | $20.50 | $20.50 | 294,739 |
| 2024-06-26 | $21.28 | $21.95 | $21.10 | $21.49 | $21.49 | 306,486 |
| 2024-06-25 | $21.43 | $21.67 | $20.94 | $21.36 | $21.36 | 338,462 |
| 2024-06-24 | $21.24 | $21.90 | $20.63 | $21.51 | $21.51 | 543,601 |
| 2024-06-21 | $20.85 | $21.33 | $20.43 | $21.00 | $21.00 | 656,531 |
| 2024-06-20 | $19.83 | $20.96 | $19.50 | $20.83 | $20.83 | 324,578 |
| 2024-06-18 | $20.22 | $20.63 | $19.63 | $19.96 | $19.96 | 420,126 |
| 2024-06-17 | $20.49 | $20.94 | $20.08 | $20.25 | $20.25 | 435,563 |
| 2024-06-14 | $20.25 | $20.40 | $19.90 | $20.20 | $20.20 | 167,323 |
| 2024-06-13 | $21.77 | $22.09 | $20.36 | $20.54 | $20.54 | 199,430 |
| 2024-06-12 | $22.38 | $22.67 | $21.66 | $21.77 | $21.77 | 363,171 |
| 2024-06-11 | $21.19 | $21.56 | $20.86 | $21.41 | $21.41 | 267,985 |
| 2024-06-10 | $19.97 | $21.60 | $19.83 | $21.52 | $21.52 | 412,332 |
| 2024-06-07 | $20.34 | $20.95 | $20.23 | $20.30 | $20.30 | 197,578 |
| 2024-06-06 | $21.40 | $21.49 | $20.55 | $20.76 | $20.76 | 168,553 |
| 2024-06-05 | $21.10 | $21.54 | $20.58 | $21.54 | $21.54 | 237,720 |
| 2024-06-04 | $21.12 | $21.53 | $20.49 | $20.91 | $20.91 | 192,557 |
| 2024-06-03 | $21.73 | $21.80 | $20.75 | $21.26 | $21.26 | 214,910 |
| 2024-05-31 | $21.91 | $22.35 | $21.17 | $21.48 | $21.48 | 253,789 |
| 2024-05-30 | $21.61 | $22.14 | $21.61 | $21.75 | $21.75 | 218,772 |
| 2024-05-29 | $21.63 | $22.00 | $21.21 | $21.59 | $21.59 | 296,696 |
| 2024-05-28 | $21.87 | $22.18 | $21.39 | $22.13 | $22.13 | 475,565 |
| 2024-05-24 | $21.36 | $21.92 | $20.87 | $21.72 | $21.72 | 237,623 |
| 2024-05-23 | $21.82 | $22.15 | $20.89 | $21.09 | $21.09 | 374,038 |
| 2024-05-22 | $21.54 | $22.41 | $21.54 | $21.88 | $21.88 | 278,708 |
| 2024-05-21 | $21.67 | $21.81 | $21.25 | $21.68 | $21.68 | 235,167 |
| 2024-05-20 | $21.87 | $22.18 | $21.50 | $21.83 | $21.83 | 314,950 |
| 2024-05-17 | $22.02 | $22.11 | $21.63 | $21.96 | $21.96 | 246,695 |
| 2024-05-16 | $22.90 | $22.90 | $21.84 | $21.97 | $21.97 | 451,157 |
| 2024-05-15 | $22.79 | $23.10 | $22.17 | $22.99 | $22.99 | 467,977 |
| 2024-05-14 | $21.09 | $22.55 | $21.08 | $22.43 | $22.43 | 647,784 |
| 2024-05-13 | $20.66 | $21.30 | $20.39 | $20.66 | $20.66 | 642,522 |
| 2024-05-10 | $17.90 | $20.89 | $17.70 | $19.54 | $19.54 | 1,692,948 |
| 2024-05-09 | $17.83 | $18.14 | $17.21 | $18.01 | $18.01 | 511,432 |
| 2024-05-08 | $18.30 | $18.30 | $17.15 | $17.94 | $17.94 | 588,171 |
| 2024-05-07 | $18.17 | $18.64 | $18.00 | $18.60 | $18.60 | 241,682 |
| 2024-05-06 | $18.23 | $18.50 | $17.85 | $18.15 | $18.15 | 388,718 |
| 2024-05-03 | $18.46 | $18.79 | $17.62 | $18.03 | $18.03 | 374,382 |
| 2024-05-02 | $17.79 | $18.33 | $17.34 | $18.16 | $18.16 | 359,076 |
| 2024-05-01 | $17.68 | $18.15 | $17.30 | $17.48 | $17.48 | 478,834 |
| 2024-04-30 | $17.57 | $17.81 | $17.26 | $17.54 | $17.54 | 443,371 |
| 2024-04-29 | $17.80 | $18.22 | $17.70 | $17.86 | $17.86 | 386,461 |
| 2024-04-26 | $16.95 | $17.55 | $16.41 | $17.53 | $17.53 | 393,696 |
| 2024-04-25 | $16.78 | $17.12 | $16.10 | $16.86 | $16.86 | 400,851 |
| 2024-04-24 | $17.09 | $18.02 | $16.90 | $17.19 | $17.19 | 522,805 |
| 2024-04-23 | $16.88 | $17.71 | $16.80 | $17.02 | $17.02 | 527,610 |
| 2024-04-22 | $15.95 | $16.98 | $15.72 | $16.80 | $16.80 | 560,006 |
| 2024-04-19 | $15.83 | $16.01 | $15.42 | $15.86 | $15.86 | 475,138 |
| 2024-04-18 | $15.03 | $16.04 | $14.84 | $15.86 | $15.86 | 601,209 |
| 2024-04-17 | $16.22 | $16.39 | $15.09 | $15.14 | $15.14 | 313,436 |
| 2024-04-16 | $15.56 | $16.69 | $15.10 | $16.00 | $16.00 | 429,067 |
| 2024-04-15 | $16.45 | $16.75 | $15.47 | $15.68 | $15.68 | 373,612 |
| 2024-04-12 | $16.89 | $17.06 | $16.25 | $16.50 | $16.50 | 177,833 |
| 2024-04-11 | $17.49 | $17.49 | $16.94 | $17.10 | $17.10 | 158,679 |
| 2024-04-10 | $17.26 | $17.90 | $17.19 | $17.26 | $17.26 | 280,901 |
| 2024-04-09 | $17.35 | $18.48 | $17.30 | $18.16 | $18.16 | 318,007 |
| 2024-04-08 | $17.19 | $17.68 | $17.15 | $17.31 | $17.31 | 261,292 |
| 2024-04-05 | $17.39 | $17.62 | $17.08 | $17.13 | $17.13 | 206,956 |
| 2024-04-04 | $18.21 | $18.67 | $17.49 | $17.51 | $17.51 | 330,722 |
| 2024-04-03 | $17.45 | $17.75 | $17.18 | $17.32 | $17.32 | 346,307 |
| 2024-04-02 | $17.41 | $18.02 | $17.19 | $17.60 | $17.60 | 518,550 |
| 2024-04-01 | $18.30 | $18.76 | $17.39 | $17.90 | $17.90 | 470,197 |
| 2024-03-28 | $18.43 | $19.02 | $18.43 | $18.55 | $18.55 | 519,488 |
| 2024-03-27 | $18.37 | $18.53 | $17.95 | $18.46 | $18.46 | 599,948 |
| 2024-03-26 | $18.92 | $19.18 | $18.10 | $18.10 | $18.10 | 394,009 |
| 2024-03-25 | $18.63 | $19.02 | $18.27 | $18.80 | $18.80 | 271,376 |
| 2024-03-22 | $18.31 | $18.84 | $18.14 | $18.62 | $18.62 | 225,928 |
| 2024-03-21 | $17.97 | $18.34 | $17.42 | $18.26 | $18.26 | 464,508 |
| 2024-03-20 | $17.81 | $18.26 | $17.37 | $17.91 | $17.91 | 263,487 |
| 2024-03-19 | $16.74 | $17.70 | $16.74 | $17.64 | $17.64 | 193,411 |
| 2024-03-18 | $17.36 | $17.80 | $16.96 | $17.00 | $17.00 | 238,361 |
| 2024-03-15 | $17.18 | $17.60 | $16.94 | $17.32 | $17.32 | 506,822 |
| 2024-03-14 | $17.46 | $17.91 | $17.04 | $17.26 | $17.26 | 373,419 |
| 2024-03-13 | $16.62 | $17.65 | $16.61 | $17.61 | $17.61 | 278,525 |
| 2024-03-12 | $16.96 | $17.12 | $16.38 | $16.65 | $16.65 | 529,798 |
| 2024-03-11 | $17.28 | $17.63 | $16.95 | $16.98 | $16.98 | 282,333 |
| 2024-03-08 | $17.42 | $17.82 | $17.08 | $17.36 | $17.36 | 472,173 |
| 2024-03-07 | $17.86 | $17.93 | $17.10 | $17.26 | $17.26 | 386,620 |
| 2024-03-06 | $17.22 | $17.87 | $16.86 | $17.52 | $17.52 | 684,103 |
| 2024-03-05 | $17.84 | $18.14 | $16.76 | $17.02 | $17.02 | 505,719 |
| 2024-03-04 | $18.10 | $19.12 | $17.47 | $18.15 | $18.15 | 613,520 |
| 2024-03-01 | $14.55 | $18.42 | $14.50 | $17.97 | $17.97 | 986,141 |
| 2024-02-29 | $17.52 | $17.93 | $16.78 | $16.90 | $16.90 | 453,465 |
| 2024-02-28 | $16.81 | $17.56 | $16.51 | $17.10 | $17.10 | 424,326 |
| 2024-02-27 | $17.74 | $18.05 | $17.08 | $17.11 | $17.11 | 280,156 |
| 2024-02-26 | $17.38 | $18.16 | $17.15 | $17.60 | $17.60 | 252,981 |
| 2024-02-23 | $17.87 | $17.97 | $17.46 | $17.50 | $17.50 | 302,552 |
| 2024-02-22 | $17.53 | $18.00 | $17.25 | $17.79 | $17.79 | 266,026 |
| 2024-02-21 | $17.50 | $17.59 | $17.16 | $17.50 | $17.50 | 266,571 |
| 2024-02-20 | $17.31 | $17.71 | $17.26 | $17.59 | $17.59 | 320,810 |
| 2024-02-16 | $17.93 | $18.28 | $17.65 | $17.65 | $17.65 | 232,958 |
| 2024-02-15 | $17.99 | $18.41 | $17.68 | $18.19 | $18.19 | 596,969 |
| 2024-02-14 | $18.00 | $18.28 | $17.57 | $17.82 | $17.82 | 404,959 |
| 2024-02-13 | $17.84 | $18.04 | $17.06 | $17.50 | $17.50 | 492,493 |
| 2024-02-12 | $18.83 | $19.10 | $18.40 | $18.82 | $18.82 | 407,048 |
| 2024-02-09 | $18.82 | $19.02 | $18.34 | $18.65 | $18.65 | 234,416 |
| 2024-02-08 | $18.04 | $18.73 | $17.88 | $18.61 | $18.61 | 309,344 |
| 2024-02-07 | $18.31 | $18.31 | $17.56 | $18.01 | $18.01 | 215,410 |
| 2024-02-06 | $17.73 | $18.35 | $17.65 | $18.09 | $18.09 | 226,151 |
| 2024-02-05 | $17.56 | $17.86 | $17.25 | $17.73 | $17.73 | 180,263 |
| 2024-02-02 | $17.50 | $18.12 | $17.29 | $17.94 | $17.94 | 168,101 |
| 2024-02-01 | $17.15 | $18.06 | $17.00 | $17.97 | $17.97 | 249,336 |
| 2024-01-31 | $17.33 | $17.67 | $16.91 | $17.00 | $17.00 | 309,597 |
| 2024-01-30 | $17.76 | $18.27 | $17.13 | $17.35 | $17.35 | 351,066 |
| 2024-01-29 | $17.47 | $17.95 | $17.26 | $17.88 | $17.88 | 229,477 |
| 2024-01-26 | $17.39 | $17.84 | $17.34 | $17.48 | $17.48 | 365,437 |
| 2024-01-25 | $17.81 | $18.03 | $17.01 | $17.15 | $17.15 | 316,436 |
| 2024-01-24 | $17.92 | $18.35 | $17.39 | $17.42 | $17.42 | 620,515 |
| 2024-01-23 | $17.60 | $17.95 | $16.84 | $17.44 | $17.44 | 442,315 |
| 2024-01-22 | $17.30 | $17.95 | $17.10 | $17.38 | $17.38 | 353,054 |
| 2024-01-19 | $17.25 | $17.25 | $16.52 | $17.17 | $17.17 | 485,442 |
| 2024-01-18 | $17.07 | $17.21 | $16.48 | $17.03 | $17.03 | 549,411 |
| 2024-01-17 | $17.20 | $17.48 | $16.45 | $16.73 | $16.73 | 640,025 |
| 2024-01-16 | $17.15 | $17.57 | $16.70 | $17.52 | $17.52 | 677,863 |
| 2024-01-12 | $17.44 | $17.45 | $16.33 | $17.38 | $17.38 | 643,424 |
| 2024-01-11 | $16.82 | $17.69 | $16.15 | $17.17 | $17.17 | 540,359 |
| 2024-01-10 | $17.19 | $17.80 | $16.29 | $16.96 | $16.96 | 623,679 |
| 2024-01-09 | $17.05 | $17.72 | $16.64 | $17.23 | $17.23 | 738,558 |
| 2024-01-08 | $15.01 | $17.82 | $15.01 | $17.24 | $17.24 | 1,118,547 |
| 2024-01-05 | $15.57 | $16.02 | $15.38 | $15.65 | $15.65 | 278,937 |
| 2024-01-04 | $15.29 | $15.94 | $15.04 | $15.70 | $15.70 | 477,064 |
| 2024-01-03 | $15.60 | $15.87 | $15.02 | $15.35 | $15.35 | 409,041 |
| 2024-01-02 | $15.92 | $16.92 | $15.77 | $15.98 | $15.98 | 383,013 |
| 2023-12-29 | $16.67 | $16.92 | $16.05 | $16.25 | $16.25 | 244,652 |
| 2023-12-28 | $16.71 | $16.93 | $16.07 | $16.72 | $16.72 | 207,923 |
| 2023-12-27 | $16.80 | $17.47 | $16.66 | $16.86 | $16.86 | 475,946 |
| 2023-12-26 | $16.12 | $16.79 | $16.09 | $16.66 | $16.66 | 289,486 |
| 2023-12-22 | $15.90 | $16.55 | $15.80 | $16.03 | $16.03 | 241,723 |
| 2023-12-21 | $15.56 | $16.05 | $15.03 | $15.75 | $15.75 | 319,921 |
| 2023-12-20 | $15.90 | $16.00 | $15.25 | $15.27 | $15.27 | 402,318 |
| 2023-12-19 | $15.07 | $16.09 | $14.83 | $15.84 | $15.84 | 424,595 |
| 2023-12-18 | $15.01 | $15.10 | $14.49 | $14.82 | $14.82 | 362,548 |
| 2023-12-15 | $14.80 | $15.21 | $14.50 | $14.95 | $14.95 | 1,255,012 |
| 2023-12-14 | $13.99 | $14.88 | $13.99 | $14.59 | $14.59 | 896,054 |
| 2023-12-13 | $12.66 | $13.93 | $12.45 | $13.89 | $13.89 | 294,759 |
| 2023-12-12 | $12.85 | $12.85 | $12.46 | $12.70 | $12.70 | 203,290 |
| 2023-12-11 | $13.30 | $13.31 | $12.73 | $12.87 | $12.87 | 244,065 |
| 2023-12-08 | $12.67 | $13.42 | $12.53 | $13.26 | $13.26 | 225,623 |
| 2023-12-07 | $13.04 | $13.13 | $12.64 | $12.72 | $12.72 | 334,771 |
| 2023-12-06 | $13.43 | $13.59 | $12.86 | $13.04 | $13.04 | 358,197 |
| 2023-12-05 | $13.80 | $13.90 | $13.15 | $13.28 | $13.28 | 541,403 |
| 2023-12-04 | $13.12 | $13.91 | $13.12 | $13.86 | $13.86 | 461,969 |
| 2023-12-01 | $12.30 | $13.30 | $11.91 | $13.25 | $13.25 | 2,238,447 |
| 2023-11-30 | $12.47 | $12.80 | $12.12 | $12.37 | $12.37 | 400,104 |
| 2023-11-29 | $13.00 | $13.62 | $12.46 | $12.51 | $12.51 | 565,670 |
| 2023-11-28 | $13.38 | $13.55 | $12.31 | $12.75 | $12.75 | 788,543 |
| 2023-11-27 | $13.96 | $14.04 | $13.36 | $13.44 | $13.44 | 955,995 |
| 2023-11-24 | $13.55 | $14.21 | $12.79 | $14.08 | $14.08 | 222,985 |
| 2023-11-22 | $13.80 | $13.90 | $13.35 | $13.57 | $13.57 | 293,613 |
| 2023-11-21 | $13.28 | $13.71 | $13.22 | $13.63 | $13.63 | 352,276 |
| 2023-11-20 | $12.78 | $13.73 | $12.73 | $13.41 | $13.41 | 725,092 |
| 2023-11-17 | $11.98 | $12.82 | $11.69 | $12.77 | $12.77 | 602,821 |
| 2023-11-16 | $12.25 | $12.26 | $11.40 | $11.96 | $11.96 | 817,779 |
| 2023-11-15 | $11.95 | $12.68 | $11.95 | $12.34 | $12.34 | 399,911 |
| 2023-11-14 | $11.25 | $12.23 | $11.00 | $11.97 | $11.97 | 897,685 |
| 2023-11-13 | $10.78 | $10.91 | $9.92 | $10.78 | $10.78 | 548,067 |
| 2023-11-10 | $10.93 | $11.45 | $10.06 | $10.95 | $10.95 | 1,141,144 |
| 2023-11-09 | $11.63 | $12.12 | $11.33 | $11.39 | $11.39 | 717,419 |
| 2023-11-08 | $11.64 | $11.86 | $11.14 | $11.61 | $11.61 | 332,158 |
| 2023-11-07 | $10.96 | $11.72 | $10.76 | $11.59 | $11.59 | 297,612 |
| 2023-11-06 | $11.48 | $11.52 | $10.91 | $11.05 | $11.05 | 399,293 |
| 2023-11-03 | $11.30 | $12.37 | $11.13 | $11.42 | $11.42 | 546,806 |
| 2023-11-02 | $10.33 | $11.10 | $10.33 | $11.05 | $11.05 | 526,345 |
| 2023-11-01 | $9.92 | $10.31 | $9.71 | $10.23 | $10.23 | 495,544 |
| 2023-10-31 | $8.98 | $10.19 | $8.98 | $10.10 | $10.10 | 565,104 |
| 2023-10-30 | $9.47 | $9.55 | $8.92 | $8.99 | $8.99 | 635,508 |
| 2023-10-27 | $9.46 | $9.81 | $9.23 | $9.34 | $9.34 | 455,345 |
| 2023-10-26 | $9.53 | $9.81 | $9.35 | $9.46 | $9.46 | 298,932 |
| 2023-10-25 | $9.76 | $9.83 | $9.26 | $9.53 | $9.53 | 721,015 |
| 2023-10-24 | $10.29 | $11.02 | $9.72 | $9.86 | $9.86 | 1,391,559 |
| 2023-10-23 | $10.15 | $10.38 | $9.71 | $9.76 | $9.76 | 487,208 |
| 2023-10-20 | $11.06 | $11.13 | $9.76 | $10.20 | $10.20 | 1,456,583 |
| 2023-10-19 | $11.63 | $11.63 | $11.15 | $11.19 | $11.19 | 299,740 |
| 2023-10-18 | $12.21 | $12.21 | $11.58 | $11.62 | $11.62 | 264,353 |
| 2023-10-17 | $12.20 | $12.70 | $12.06 | $12.39 | $12.39 | 308,827 |
| 2023-10-16 | $12.01 | $12.78 | $11.88 | $12.39 | $12.39 | 316,438 |
| 2023-10-13 | $11.98 | $13.03 | $11.81 | $12.05 | $12.05 | 254,466 |
| 2023-10-12 | $12.97 | $13.02 | $11.50 | $11.96 | $11.96 | 502,283 |
| 2023-10-11 | $13.68 | $13.89 | $12.98 | $13.01 | $13.01 | 382,990 |
| 2023-10-10 | $13.23 | $13.57 | $13.00 | $13.55 | $13.55 | 453,459 |
| 2023-10-09 | $13.43 | $13.49 | $13.20 | $13.31 | $13.31 | 347,450 |
| 2023-10-06 | $13.08 | $13.59 | $12.92 | $13.54 | $13.54 | 418,908 |
| 2023-10-05 | $13.50 | $13.63 | $12.80 | $13.26 | $13.26 | 443,581 |
| 2023-10-04 | $13.71 | $13.71 | $13.49 | $13.59 | $13.59 | 291,299 |
| 2023-10-03 | $13.32 | $13.73 | $13.18 | $13.70 | $13.70 | 307,843 |
| 2023-10-02 | $13.78 | $13.78 | $13.17 | $13.43 | $13.43 | 399,835 |
| 2023-09-29 | $14.21 | $14.25 | $13.74 | $13.81 | $13.81 | 442,024 |
| 2023-09-28 | $14.00 | $14.73 | $13.76 | $14.05 | $14.05 | 510,434 |
| 2023-09-27 | $13.94 | $14.27 | $13.59 | $14.05 | $14.05 | 463,125 |
| 2023-09-26 | $13.25 | $13.81 | $13.14 | $13.72 | $13.72 | 528,983 |
| 2023-09-25 | $12.97 | $13.38 | $12.87 | $13.30 | $13.30 | 287,651 |
| 2023-09-22 | $12.79 | $13.28 | $12.70 | $13.15 | $13.15 | 353,857 |
| 2023-09-21 | $12.47 | $12.80 | $12.36 | $12.68 | $12.68 | 377,516 |
| 2023-09-20 | $12.95 | $13.17 | $12.67 | $12.70 | $12.70 | 702,455 |
| 2023-09-19 | $12.71 | $12.93 | $12.55 | $12.84 | $12.84 | 628,692 |
| 2023-09-18 | $12.88 | $12.89 | $12.33 | $12.73 | $12.73 | 455,492 |
| 2023-09-15 | $13.65 | $13.73 | $12.65 | $12.94 | $12.94 | 1,039,821 |
| 2023-09-14 | $13.99 | $14.13 | $13.41 | $13.65 | $13.65 | 440,264 |
| 2023-09-13 | $13.90 | $14.65 | $13.76 | $14.01 | $14.01 | 395,667 |
| 2023-09-12 | $13.58 | $14.03 | $13.46 | $14.00 | $14.00 | 295,884 |
| 2023-09-11 | $13.53 | $13.98 | $13.15 | $13.76 | $13.76 | 288,492 |
| 2023-09-08 | $13.00 | $13.54 | $12.63 | $13.33 | $13.33 | 436,631 |
| 2023-09-07 | $13.63 | $13.77 | $12.94 | $13.00 | $13.00 | 590,364 |
| 2023-09-06 | $13.60 | $14.08 | $13.56 | $13.83 | $13.83 | 512,684 |
| 2023-09-05 | $13.23 | $13.67 | $12.83 | $13.55 | $13.55 | 913,351 |
| 2023-09-01 | $13.39 | $13.66 | $13.25 | $13.40 | $13.40 | 360,486 |
| 2023-08-31 | $13.16 | $13.52 | $13.05 | $13.21 | $13.21 | 668,025 |
| 2023-08-30 | $12.56 | $13.06 | $12.25 | $13.02 | $13.02 | 627,444 |
| 2023-08-29 | $11.14 | $12.78 | $11.09 | $12.68 | $12.68 | 819,773 |
| 2023-08-28 | $10.97 | $11.25 | $10.85 | $11.14 | $11.14 | 386,488 |
| 2023-08-25 | $11.00 | $11.18 | $10.86 | $10.92 | $10.92 | 279,784 |
| 2023-08-24 | $11.27 | $11.39 | $10.61 | $11.00 | $11.00 | 384,000 |
| 2023-08-23 | $11.31 | $11.43 | $11.10 | $11.26 | $11.26 | 461,853 |
| 2023-08-22 | $10.98 | $11.45 | $10.85 | $11.26 | $11.26 | 574,814 |
| 2023-08-21 | $10.80 | $11.10 | $10.48 | $10.94 | $10.94 | 716,602 |
| 2023-08-18 | $11.36 | $11.47 | $10.76 | $10.81 | $10.81 | 568,860 |
| 2023-08-17 | $11.66 | $11.70 | $11.45 | $11.54 | $11.54 | 313,735 |
| 2023-08-16 | $12.19 | $12.48 | $11.67 | $11.67 | $11.67 | 347,617 |
| 2023-08-15 | $12.48 | $12.78 | $12.26 | $12.27 | $12.27 | 494,089 |
| 2023-08-14 | $12.85 | $12.85 | $12.34 | $12.60 | $12.60 | 627,147 |
| 2023-08-11 | $12.37 | $12.43 | $11.83 | $12.14 | $12.14 | 758,843 |
| 2023-08-10 | $13.03 | $13.16 | $12.11 | $12.42 | $12.42 | 829,573 |
| 2023-08-09 | $15.51 | $15.69 | $12.79 | $13.11 | $13.11 | 2,242,208 |
| 2023-08-08 | $18.60 | $18.68 | $17.72 | $18.39 | $18.39 | 516,932 |
| 2023-08-07 | $19.21 | $19.25 | $18.40 | $18.64 | $18.64 | 322,568 |
| 2023-08-04 | $18.85 | $19.46 | $18.74 | $19.22 | $19.22 | 422,549 |
| 2023-08-03 | $19.26 | $19.40 | $18.48 | $18.78 | $18.78 | 382,817 |
| 2023-08-02 | $19.12 | $19.62 | $18.88 | $19.40 | $19.40 | 184,845 |
| 2023-08-01 | $19.67 | $19.67 | $19.02 | $19.34 | $19.34 | 179,403 |
| 2023-07-31 | $19.75 | $20.24 | $19.74 | $19.88 | $19.88 | 176,203 |
| 2023-07-28 | $19.76 | $20.14 | $19.70 | $19.74 | $19.74 | 145,904 |
| 2023-07-27 | $19.81 | $19.99 | $19.49 | $19.56 | $19.56 | 206,035 |
| 2023-07-26 | $19.28 | $19.61 | $19.11 | $19.44 | $19.44 | 311,571 |
| 2023-07-25 | $19.43 | $19.68 | $19.35 | $19.41 | $19.41 | 155,369 |
| 2023-07-24 | $20.03 | $20.08 | $19.30 | $19.54 | $19.54 | 194,459 |
| 2023-07-21 | $20.09 | $20.40 | $19.92 | $20.07 | $20.07 | 233,587 |
| 2023-07-20 | $20.23 | $20.24 | $19.95 | $20.03 | $20.03 | 200,947 |
| 2023-07-19 | $20.44 | $21.08 | $20.20 | $20.23 | $20.23 | 207,054 |
| 2023-07-18 | $20.17 | $20.59 | $20.00 | $20.35 | $20.35 | 241,357 |
| 2023-07-17 | $19.83 | $20.31 | $19.41 | $20.17 | $20.17 | 266,187 |
| 2023-07-14 | $20.46 | $20.46 | $19.59 | $19.62 | $19.62 | 389,563 |
| 2023-07-13 | $21.47 | $21.50 | $19.92 | $20.50 | $20.50 | 697,153 |
| 2023-07-12 | $23.32 | $23.32 | $22.51 | $22.87 | $22.87 | 332,453 |
| 2023-07-11 | $21.51 | $23.85 | $21.51 | $22.96 | $22.96 | 475,189 |
| 2023-07-10 | $20.31 | $21.30 | $20.31 | $21.29 | $21.29 | 269,222 |
| 2023-07-07 | $20.59 | $20.91 | $20.25 | $20.37 | $20.37 | 203,711 |
| 2023-07-06 | $20.11 | $20.65 | $19.65 | $20.57 | $20.57 | 347,413 |
| 2023-07-05 | $21.40 | $21.40 | $20.13 | $20.40 | $20.40 | 312,994 |
| 2023-07-03 | $22.11 | $22.53 | $21.46 | $21.50 | $21.50 | 164,573 |
| 2023-06-30 | $22.86 | $23.02 | $22.08 | $22.10 | $22.10 | 207,064 |
| 2023-06-29 | $22.58 | $23.39 | $22.45 | $22.59 | $22.59 | 259,635 |
| 2023-06-28 | $22.90 | $22.92 | $22.33 | $22.59 | $22.59 | 341,810 |
| 2023-06-27 | $22.79 | $23.16 | $22.45 | $22.92 | $22.92 | 312,557 |
| 2023-06-26 | $22.90 | $23.23 | $22.52 | $22.71 | $22.71 | 306,604 |
| 2023-06-23 | $23.05 | $23.46 | $22.72 | $23.02 | $23.02 | 1,456,824 |
| 2023-06-22 | $23.44 | $23.73 | $22.77 | $23.45 | $23.45 | 486,014 |
| 2023-06-21 | $24.06 | $24.06 | $22.11 | $23.54 | $23.54 | 460,053 |
| 2023-06-20 | $23.39 | $24.35 | $22.72 | $24.12 | $24.12 | 358,425 |
| 2023-06-16 | $23.20 | $23.90 | $22.88 | $23.62 | $23.62 | 593,344 |
| 2023-06-15 | $23.01 | $23.36 | $22.59 | $22.82 | $22.82 | 201,517 |
| 2023-06-14 | $24.34 | $24.34 | $23.00 | $23.21 | $23.21 | 217,643 |
| 2023-06-13 | $24.00 | $24.46 | $23.12 | $24.34 | $24.34 | 327,946 |
| 2023-06-12 | $22.81 | $24.18 | $22.57 | $24.00 | $24.00 | 294,161 |
| 2023-06-09 | $23.21 | $23.44 | $22.62 | $22.68 | $22.68 | 200,234 |
| 2023-06-08 | $23.44 | $23.73 | $23.12 | $23.18 | $23.18 | 236,664 |
| 2023-06-07 | $24.16 | $24.45 | $23.58 | $23.61 | $23.61 | 321,592 |
| 2023-06-06 | $23.68 | $24.50 | $23.34 | $24.08 | $24.08 | 250,501 |
| 2023-06-05 | $22.90 | $24.36 | $22.67 | $23.68 | $23.68 | 327,843 |
| 2023-06-02 | $23.38 | $23.87 | $22.53 | $23.20 | $23.20 | 305,466 |
| 2023-06-01 | $23.32 | $23.48 | $22.76 | $23.10 | $23.10 | 191,547 |
| 2023-05-31 | $23.26 | $23.64 | $22.89 | $23.35 | $23.35 | 461,788 |
| 2023-05-30 | $22.70 | $23.63 | $22.62 | $23.36 | $23.36 | 225,566 |
| 2023-05-26 | $22.48 | $22.79 | $22.26 | $22.50 | $22.50 | 172,220 |
| 2023-05-25 | $22.56 | $22.60 | $22.05 | $22.40 | $22.40 | 247,260 |
| 2023-05-24 | $22.47 | $22.76 | $21.65 | $22.58 | $22.58 | 203,196 |
| 2023-05-23 | $22.20 | $23.29 | $22.05 | $22.26 | $22.26 | 234,322 |
| 2023-05-22 | $21.40 | $22.45 | $21.17 | $22.23 | $22.23 | 500,932 |
| 2023-05-19 | $22.40 | $24.00 | $21.26 | $21.40 | $21.40 | 554,195 |
| 2023-05-18 | $21.88 | $22.09 | $21.48 | $21.75 | $21.75 | 361,288 |
| 2023-05-17 | $20.35 | $22.05 | $20.03 | $21.92 | $21.92 | 419,419 |
| 2023-05-16 | $19.15 | $20.49 | $18.49 | $20.24 | $20.24 | 408,310 |
| 2023-05-15 | $18.90 | $20.00 | $18.58 | $19.46 | $19.46 | 267,904 |
| 2023-05-12 | $18.44 | $18.95 | $18.17 | $18.80 | $18.80 | 277,197 |
| 2023-05-11 | $18.10 | $19.54 | $16.28 | $18.25 | $18.25 | 885,976 |
| 2023-05-10 | $19.41 | $19.52 | $18.43 | $18.61 | $18.61 | 376,659 |
| 2023-05-09 | $19.06 | $19.06 | $18.42 | $18.80 | $18.80 | 182,552 |
| 2023-05-08 | $19.24 | $19.66 | $18.81 | $19.16 | $19.16 | 177,276 |
| 2023-05-05 | $18.51 | $19.67 | $18.17 | $19.34 | $19.34 | 245,751 |
| 2023-05-04 | $17.69 | $17.98 | $17.16 | $17.90 | $17.90 | 180,207 |
| 2023-05-03 | $17.28 | $18.38 | $17.25 | $17.70 | $17.70 | 203,230 |
| 2023-05-02 | $17.94 | $18.37 | $17.18 | $17.19 | $17.19 | 191,054 |
| 2023-05-01 | $17.77 | $18.27 | $17.53 | $18.10 | $18.10 | 139,003 |
| 2023-04-28 | $17.58 | $18.11 | $17.39 | $17.56 | $17.56 | 299,785 |
| 2023-04-27 | $18.16 | $18.16 | $17.45 | $17.62 | $17.62 | 211,752 |
| 2023-04-26 | $18.13 | $18.29 | $17.89 | $17.98 | $17.98 | 209,087 |
| 2023-04-25 | $19.06 | $19.28 | $18.00 | $18.14 | $18.14 | 275,862 |
| 2023-04-24 | $19.69 | $19.94 | $19.15 | $19.35 | $19.35 | 160,550 |
| 2023-04-21 | $19.25 | $19.86 | $19.25 | $19.72 | $19.72 | 139,312 |
| 2023-04-20 | $19.52 | $19.62 | $19.03 | $19.22 | $19.22 | 192,500 |
| 2023-04-19 | $19.50 | $19.91 | $19.26 | $19.79 | $19.79 | 177,047 |
| 2023-04-18 | $20.51 | $20.81 | $19.45 | $19.70 | $19.70 | 164,458 |
| 2023-04-17 | $19.89 | $20.57 | $19.67 | $20.43 | $20.43 | 138,511 |
| 2023-04-14 | $21.44 | $21.56 | $19.81 | $19.89 | $19.89 | 180,872 |
| 2023-04-13 | $20.14 | $21.58 | $19.97 | $21.37 | $21.37 | 323,575 |
| 2023-04-12 | $19.76 | $20.11 | $19.40 | $19.94 | $19.94 | 244,233 |
| 2023-04-11 | $19.71 | $20.10 | $19.31 | $19.42 | $19.42 | 194,706 |
| 2023-04-10 | $19.97 | $19.97 | $19.04 | $19.62 | $19.62 | 269,502 |
| 2023-04-06 | $19.71 | $20.21 | $19.71 | $20.13 | $20.13 | 281,752 |
| 2023-04-05 | $20.00 | $20.15 | $19.44 | $19.77 | $19.77 | 284,059 |
| 2023-04-04 | $20.24 | $20.56 | $19.81 | $20.21 | $20.21 | 242,282 |
| 2023-04-03 | $21.57 | $21.78 | $19.85 | $20.13 | $20.13 | 296,357 |
| 2023-03-31 | $21.06 | $22.10 | $21.00 | $21.75 | $21.75 | 405,620 |
| 2023-03-30 | $21.21 | $21.31 | $20.55 | $20.78 | $20.78 | 225,371 |
| 2023-03-29 | $20.98 | $21.12 | $19.97 | $20.84 | $20.84 | 285,236 |
| 2023-03-28 | $21.57 | $21.84 | $20.40 | $20.59 | $20.59 | 247,880 |
| 2023-03-27 | $21.90 | $22.22 | $21.27 | $21.80 | $21.80 | 244,787 |
| 2023-03-24 | $21.52 | $21.80 | $21.22 | $21.53 | $21.53 | 303,374 |
| 2023-03-23 | $21.05 | $22.46 | $21.05 | $21.52 | $21.52 | 419,252 |
| 2023-03-22 | $21.98 | $22.00 | $20.92 | $20.96 | $20.96 | 422,574 |
| 2023-03-21 | $21.21 | $22.07 | $20.68 | $22.05 | $22.05 | 341,658 |
| 2023-03-20 | $21.50 | $21.61 | $20.34 | $20.76 | $20.76 | 602,237 |
| 2023-03-17 | $18.91 | $21.65 | $18.36 | $21.52 | $21.52 | 744,066 |
| 2023-03-16 | $21.08 | $21.58 | $19.20 | $19.98 | $19.98 | 522,619 |
| 2023-03-15 | $21.21 | $22.12 | $20.70 | $21.48 | $21.48 | 223,663 |
| 2023-03-14 | $21.68 | $22.06 | $20.67 | $21.57 | $21.57 | 294,057 |
| 2023-03-13 | $19.30 | $21.18 | $19.04 | $20.77 | $20.77 | 389,916 |
| 2023-03-10 | $22.39 | $22.58 | $17.57 | $19.50 | $19.50 | 1,230,847 |
| 2023-03-09 | $22.66 | $23.30 | $22.30 | $22.50 | $22.50 | 235,045 |
| 2023-03-08 | $22.66 | $23.17 | $22.26 | $22.64 | $22.64 | 187,653 |
| 2023-03-07 | $22.89 | $23.43 | $22.49 | $22.70 | $22.70 | 217,741 |
| 2023-03-06 | $23.98 | $24.07 | $22.23 | $22.76 | $22.76 | 248,689 |
| 2023-03-03 | $23.58 | $24.14 | $23.00 | $23.93 | $23.93 | 179,880 |
| 2023-03-02 | $22.14 | $23.45 | $22.02 | $23.29 | $23.29 | 159,555 |
| 2023-03-01 | $23.30 | $23.69 | $22.26 | $22.80 | $22.80 | 218,743 |
| 2023-02-28 | $23.16 | $24.26 | $22.76 | $23.26 | $23.26 | 249,241 |
| 2023-02-27 | $23.00 | $23.72 | $22.65 | $23.25 | $23.25 | 211,509 |
| 2023-02-24 | $22.15 | $23.94 | $21.91 | $22.73 | $22.73 | 255,750 |
| 2023-02-23 | $22.68 | $22.92 | $22.25 | $22.77 | $22.77 | 248,605 |
| 2023-02-22 | $21.24 | $22.72 | $20.74 | $22.44 | $22.44 | 417,395 |
| 2023-02-21 | $23.03 | $23.03 | $21.08 | $21.18 | $21.18 | 311,796 |
| 2023-02-17 | $22.81 | $23.65 | $22.57 | $23.63 | $23.63 | 149,833 |
| 2023-02-16 | $22.96 | $23.62 | $22.62 | $22.75 | $22.75 | 166,546 |
| 2023-02-15 | $22.32 | $23.67 | $22.28 | $23.66 | $23.66 | 199,594 |
| 2023-02-14 | $22.55 | $23.07 | $22.09 | $22.57 | $22.57 | 181,243 |
| 2023-02-13 | $23.09 | $23.64 | $22.57 | $22.86 | $22.86 | 232,339 |
| 2023-02-10 | $22.94 | $23.40 | $22.65 | $22.98 | $22.98 | 145,332 |
| 2023-02-09 | $25.13 | $25.13 | $23.04 | $23.18 | $23.18 | 221,684 |
| 2023-02-08 | $24.34 | $25.54 | $24.13 | $24.85 | $24.85 | 278,942 |
| 2023-02-07 | $25.82 | $26.04 | $23.75 | $24.43 | $24.43 | 266,115 |
| 2023-02-06 | $25.86 | $26.89 | $25.48 | $26.02 | $26.02 | 381,546 |
| 2023-02-03 | $24.68 | $26.62 | $24.53 | $26.07 | $26.07 | 447,337 |
| 2023-02-02 | $23.99 | $25.48 | $23.74 | $25.27 | $25.27 | 470,834 |
| 2023-02-01 | $23.51 | $23.66 | $22.57 | $23.52 | $23.52 | 434,536 |
| 2023-01-31 | $23.21 | $23.84 | $22.95 | $23.44 | $23.44 | 313,015 |
| 2023-01-30 | $23.00 | $23.46 | $21.83 | $23.12 | $23.12 | 415,254 |
| 2023-01-27 | $23.73 | $24.15 | $23.37 | $23.50 | $23.50 | 279,246 |
| 2023-01-26 | $24.63 | $24.63 | $23.24 | $23.80 | $23.80 | 218,595 |
| 2023-01-25 | $24.47 | $24.82 | $23.98 | $24.15 | $24.15 | 198,391 |
| 2023-01-24 | $25.05 | $25.38 | $24.29 | $25.00 | $25.00 | 179,603 |
| 2023-01-23 | $24.45 | $25.44 | $24.32 | $25.18 | $25.18 | 411,703 |
| 2023-01-20 | $24.08 | $24.51 | $23.25 | $24.45 | $24.45 | 280,920 |
| 2023-01-19 | $23.66 | $23.91 | $22.69 | $23.88 | $23.88 | 376,441 |
| 2023-01-18 | $25.05 | $25.35 | $23.88 | $23.99 | $23.99 | 340,441 |
| 2023-01-17 | $23.54 | $24.98 | $23.41 | $24.95 | $24.95 | 641,005 |
| 2023-01-13 | $23.12 | $24.28 | $23.12 | $23.54 | $23.54 | 245,510 |
| 2023-01-12 | $22.50 | $23.61 | $21.16 | $23.47 | $23.47 | 484,623 |
| 2023-01-11 | $20.99 | $22.45 | $20.55 | $22.34 | $22.34 | 347,774 |
| 2023-01-10 | $20.06 | $21.00 | $19.94 | $20.81 | $20.81 | 328,022 |
| 2023-01-09 | $18.87 | $20.70 | $18.87 | $20.23 | $20.23 | 450,993 |
| 2023-01-06 | $18.33 | $19.07 | $17.61 | $18.56 | $18.56 | 280,794 |
| 2023-01-05 | $18.50 | $18.95 | $17.75 | $18.16 | $18.16 | 215,715 |
| 2023-01-04 | $18.00 | $18.94 | $17.69 | $18.66 | $18.66 | 302,180 |
| 2023-01-03 | $18.66 | $18.94 | $17.29 | $17.67 | $17.67 | 330,150 |
| 2022-12-30 | $17.77 | $18.27 | $17.63 | $18.20 | $18.20 | 188,935 |
| 2022-12-29 | $17.27 | $18.49 | $17.01 | $18.14 | $18.14 | 249,845 |
| 2022-12-28 | $17.12 | $17.84 | $16.77 | $16.95 | $16.95 | 274,427 |
| 2022-12-27 | $17.56 | $17.72 | $16.83 | $17.16 | $17.16 | 204,997 |
| 2022-12-23 | $18.04 | $18.04 | $17.02 | $17.66 | $17.66 | 252,895 |
| 2022-12-22 | $17.73 | $18.16 | $17.05 | $18.09 | $18.09 | 239,481 |
| 2022-12-21 | $18.59 | $19.13 | $17.93 | $18.03 | $18.03 | 210,927 |
| 2022-12-20 | $17.37 | $18.58 | $17.06 | $18.45 | $18.45 | 194,326 |
| 2022-12-19 | $17.75 | $18.21 | $17.21 | $17.65 | $17.65 | 420,138 |
| 2022-12-16 | $18.36 | $18.65 | $16.87 | $17.58 | $17.58 | 946,050 |
| 2022-12-15 | $18.94 | $19.44 | $18.67 | $18.77 | $18.77 | 431,462 |
| 2022-12-14 | $19.86 | $19.95 | $18.41 | $19.40 | $19.40 | 566,054 |
| 2022-12-13 | $20.78 | $21.41 | $19.76 | $19.92 | $19.92 | 405,981 |
| 2022-12-12 | $19.54 | $20.54 | $19.19 | $19.72 | $19.72 | 533,625 |
| 2022-12-09 | $19.61 | $20.17 | $19.34 | $19.41 | $19.41 | 247,707 |
| 2022-12-08 | $19.45 | $20.23 | $18.71 | $19.80 | $19.80 | 246,862 |
| 2022-12-07 | $18.60 | $19.55 | $18.58 | $19.38 | $19.38 | 245,860 |
| 2022-12-06 | $18.96 | $19.09 | $17.72 | $18.97 | $18.97 | 440,622 |
| 2022-12-05 | $21.67 | $21.67 | $18.26 | $18.90 | $18.90 | 785,566 |
| 2022-12-02 | $21.21 | $22.12 | $20.76 | $21.93 | $21.93 | 204,723 |
| 2022-12-01 | $21.13 | $22.34 | $21.09 | $21.87 | $21.87 | 245,900 |
| 2022-11-30 | $20.04 | $21.31 | $19.37 | $21.17 | $21.17 | 371,331 |
| 2022-11-29 | $20.54 | $21.54 | $19.62 | $19.87 | $19.87 | 304,738 |
| 2022-11-28 | $21.12 | $21.82 | $20.21 | $20.64 | $20.64 | 327,582 |
| 2022-11-25 | $21.43 | $21.55 | $20.80 | $21.21 | $21.21 | 150,898 |
| 2022-11-23 | $21.63 | $21.94 | $20.90 | $21.55 | $21.55 | 223,944 |
| 2022-11-22 | $21.08 | $21.70 | $19.82 | $21.49 | $21.49 | 290,792 |
| 2022-11-21 | $20.97 | $21.83 | $20.59 | $21.01 | $21.01 | 216,858 |
| 2022-11-18 | $21.98 | $22.27 | $20.70 | $21.20 | $21.20 | 241,943 |
| 2022-11-17 | $21.96 | $22.55 | $20.86 | $21.25 | $21.25 | 300,916 |
| 2022-11-16 | $24.11 | $24.53 | $22.13 | $22.68 | $22.68 | 356,186 |
| 2022-11-15 | $23.94 | $24.91 | $23.35 | $24.60 | $24.60 | 445,687 |
| 2022-11-14 | $24.85 | $25.54 | $22.94 | $23.22 | $23.22 | 372,826 |
| 2022-11-11 | $24.61 | $25.76 | $24.58 | $25.07 | $25.07 | 665,224 |
| 2022-11-10 | $19.26 | $24.98 | $19.25 | $24.70 | $24.70 | 1,267,201 |
| 2022-11-09 | $20.31 | $20.98 | $17.28 | $17.30 | $17.30 | 1,102,297 |
| 2022-11-08 | $19.45 | $20.89 | $18.96 | $20.35 | $20.35 | 625,936 |
| 2022-11-07 | $18.55 | $19.37 | $17.55 | $19.18 | $19.18 | 770,406 |
| 2022-11-04 | $24.11 | $24.19 | $18.07 | $18.39 | $18.39 | 906,438 |
| 2022-11-03 | $23.56 | $24.76 | $23.55 | $24.32 | $24.32 | 231,394 |
| 2022-11-02 | $24.14 | $25.44 | $23.79 | $24.04 | $24.04 | 406,875 |
| 2022-11-01 | $24.02 | $24.12 | $22.97 | $24.01 | $24.01 | 288,602 |
| 2022-10-31 | $22.97 | $23.95 | $22.97 | $23.52 | $23.52 | 237,284 |
| 2022-10-28 | $21.70 | $23.61 | $21.01 | $23.33 | $23.33 | 386,061 |
| 2022-10-27 | $22.16 | $22.25 | $21.38 | $21.68 | $21.68 | 211,359 |
| 2022-10-26 | $20.58 | $22.01 | $20.30 | $21.96 | $21.96 | 221,632 |
| 2022-10-25 | $18.72 | $20.64 | $18.46 | $20.58 | $20.58 | 297,723 |
| 2022-10-24 | $19.10 | $19.10 | $18.10 | $18.60 | $18.60 | 233,014 |
| 2022-10-21 | $18.70 | $19.14 | $17.94 | $18.96 | $18.96 | 200,889 |
| 2022-10-20 | $18.33 | $19.55 | $18.27 | $18.63 | $18.63 | 266,716 |
| 2022-10-19 | $19.82 | $19.85 | $18.26 | $18.42 | $18.42 | 338,352 |
| 2022-10-18 | $22.23 | $22.30 | $20.18 | $20.30 | $20.30 | 264,598 |
| 2022-10-17 | $21.00 | $22.15 | $20.79 | $21.40 | $21.40 | 253,349 |
| 2022-10-14 | $21.49 | $22.05 | $20.19 | $20.29 | $20.29 | 198,831 |
| 2022-10-13 | $19.53 | $21.63 | $19.43 | $21.49 | $21.49 | 326,200 |
| 2022-10-12 | $20.15 | $20.91 | $19.79 | $20.64 | $20.64 | 240,191 |
| 2022-10-11 | $20.97 | $21.44 | $19.73 | $20.25 | $20.25 | 534,274 |
| 2022-10-10 | $22.36 | $22.41 | $20.95 | $20.98 | $20.98 | 350,489 |
| 2022-10-07 | $23.32 | $23.47 | $22.05 | $22.36 | $22.36 | 336,991 |
| 2022-10-06 | $23.53 | $24.11 | $23.19 | $23.64 | $23.64 | 178,558 |
| 2022-10-05 | $24.43 | $24.70 | $23.17 | $23.55 | $23.55 | 298,962 |
| 2022-10-04 | $22.88 | $25.06 | $22.85 | $24.86 | $24.86 | 366,788 |
| 2022-10-03 | $22.72 | $22.72 | $21.62 | $22.17 | $22.17 | 341,295 |
| 2022-09-30 | $23.56 | $24.72 | $22.72 | $22.75 | $22.75 | 411,925 |
| 2022-09-29 | $23.29 | $23.98 | $22.66 | $23.67 | $23.67 | 313,398 |
| 2022-09-28 | $22.73 | $24.07 | $22.62 | $23.73 | $23.73 | 241,417 |
| 2022-09-27 | $21.97 | $22.69 | $21.82 | $22.43 | $22.43 | 348,292 |
| 2022-09-26 | $22.08 | $22.99 | $21.20 | $21.59 | $21.59 | 317,822 |
| 2022-09-23 | $21.65 | $22.28 | $21.42 | $22.23 | $22.23 | 243,571 |
| 2022-09-22 | $23.05 | $23.05 | $21.89 | $22.31 | $22.31 | 430,690 |
| 2022-09-21 | $24.84 | $24.95 | $23.21 | $23.28 | $23.28 | 201,223 |
| 2022-09-20 | $23.58 | $25.34 | $23.32 | $24.67 | $24.67 | 273,018 |
| 2022-09-19 | $22.65 | $23.76 | $21.89 | $23.76 | $23.76 | 344,029 |
| 2022-09-16 | $25.32 | $25.51 | $22.75 | $23.12 | $23.12 | 1,164,353 |
| 2022-09-15 | $25.84 | $26.78 | $25.58 | $25.94 | $25.94 | 234,206 |
| 2022-09-14 | $25.95 | $26.31 | $25.37 | $26.11 | $26.11 | 251,914 |
| 2022-09-13 | $25.35 | $26.05 | $25.25 | $25.85 | $25.85 | 248,560 |
| 2022-09-12 | $26.58 | $26.58 | $25.53 | $26.50 | $26.50 | 247,037 |
| 2022-09-09 | $26.90 | $26.90 | $25.57 | $26.62 | $26.62 | 329,273 |
| 2022-09-08 | $25.23 | $26.96 | $25.18 | $26.70 | $26.70 | 276,261 |
| 2022-09-07 | $23.98 | $25.64 | $23.67 | $25.36 | $25.36 | 267,675 |
| 2022-09-06 | $23.21 | $24.45 | $22.33 | $23.97 | $23.97 | 299,447 |
| 2022-09-02 | $23.86 | $24.62 | $23.16 | $23.31 | $23.31 | 240,945 |
| 2022-09-01 | $23.22 | $23.78 | $22.47 | $23.72 | $23.72 | 270,477 |
| 2022-08-31 | $23.89 | $24.24 | $23.37 | $23.61 | $23.61 | 235,764 |
| 2022-08-30 | $23.35 | $24.72 | $23.05 | $23.49 | $23.49 | 299,576 |
| 2022-08-29 | $22.66 | $23.60 | $22.66 | $22.97 | $22.97 | 266,387 |
| 2022-08-26 | $24.28 | $24.39 | $22.86 | $23.09 | $23.09 | 231,612 |
| 2022-08-25 | $23.74 | $24.31 | $23.36 | $24.30 | $24.30 | 199,203 |
| 2022-08-24 | $22.40 | $23.58 | $22.40 | $23.36 | $23.36 | 138,821 |
| 2022-08-23 | $22.19 | $22.65 | $21.83 | $22.27 | $22.27 | 155,620 |
| 2022-08-22 | $21.81 | $22.89 | $21.78 | $22.13 | $22.13 | 240,088 |
| 2022-08-19 | $23.12 | $23.93 | $22.69 | $22.74 | $22.74 | 249,267 |
| 2022-08-18 | $22.74 | $23.77 | $22.56 | $23.75 | $23.75 | 273,045 |
| 2022-08-17 | $24.50 | $25.84 | $22.59 | $22.73 | $22.73 | 496,703 |
| 2022-08-16 | $25.95 | $25.95 | $23.53 | $25.35 | $25.35 | 373,311 |
| 2022-08-15 | $24.83 | $26.13 | $24.39 | $26.01 | $26.01 | 361,039 |
| 2022-08-12 | $23.76 | $25.00 | $23.68 | $24.59 | $24.59 | 291,025 |
| 2022-08-11 | $24.41 | $25.53 | $23.41 | $23.60 | $23.60 | 375,825 |
| 2022-08-10 | $19.98 | $24.67 | $19.98 | $24.17 | $24.17 | 746,804 |
| 2022-08-09 | $21.10 | $21.38 | $20.11 | $20.35 | $20.35 | 433,223 |
| 2022-08-08 | $21.54 | $21.64 | $20.73 | $21.26 | $21.26 | 312,346 |
| 2022-08-05 | $20.90 | $21.62 | $20.52 | $21.49 | $21.49 | 396,806 |
| 2022-08-04 | $20.53 | $21.44 | $19.95 | $21.36 | $21.36 | 444,510 |
| 2022-08-03 | $19.64 | $20.56 | $19.55 | $20.46 | $20.46 | 257,905 |
| 2022-08-02 | $19.01 | $19.90 | $19.00 | $19.27 | $19.27 | 245,632 |
| 2022-08-01 | $19.09 | $19.80 | $18.45 | $19.29 | $19.29 | 321,656 |
| 2022-07-29 | $18.56 | $19.29 | $18.40 | $19.27 | $19.27 | 179,777 |
| 2022-07-28 | $17.38 | $18.68 | $17.38 | $18.67 | $18.67 | 204,660 |
| 2022-07-27 | $16.94 | $17.67 | $16.58 | $17.57 | $17.57 | 285,012 |
| 2022-07-26 | $16.60 | $17.00 | $16.12 | $16.68 | $16.68 | 315,260 |
| 2022-07-25 | $17.67 | $17.67 | $16.48 | $16.80 | $16.80 | 285,763 |
| 2022-07-22 | $19.43 | $19.47 | $17.66 | $17.74 | $17.74 | 511,546 |
| 2022-07-21 | $18.43 | $19.54 | $18.24 | $19.49 | $19.49 | 391,037 |
| 2022-07-20 | $16.99 | $18.59 | $16.99 | $18.43 | $18.43 | 364,087 |
| 2022-07-19 | $16.40 | $17.13 | $16.28 | $16.94 | $16.94 | 324,114 |
| 2022-07-18 | $16.24 | $16.54 | $15.87 | $16.16 | $16.16 | 386,939 |
| 2022-07-15 | $15.91 | $16.09 | $15.30 | $15.91 | $15.91 | 255,661 |
| 2022-07-14 | $15.67 | $15.87 | $15.15 | $15.59 | $15.59 | 287,699 |
| 2022-07-13 | $15.04 | $15.85 | $14.79 | $15.79 | $15.79 | 317,516 |
| 2022-07-12 | $17.58 | $17.77 | $15.30 | $15.49 | $15.49 | 381,530 |
| 2022-07-11 | $17.39 | $17.50 | $16.91 | $17.36 | $17.36 | 579,835 |
| 2022-07-08 | $16.94 | $17.67 | $16.66 | $17.52 | $17.52 | 270,928 |
| 2022-07-07 | $16.34 | $17.54 | $16.34 | $17.50 | $17.50 | 330,576 |
| 2022-07-06 | $16.08 | $16.65 | $16.02 | $16.29 | $16.29 | 311,520 |
| 2022-07-05 | $14.41 | $16.40 | $13.83 | $16.36 | $16.36 | 487,837 |
| 2022-07-01 | $13.67 | $14.76 | $13.67 | $14.64 | $14.64 | 355,430 |
| 2022-06-30 | $14.32 | $14.63 | $13.71 | $13.81 | $13.81 | 283,995 |
| 2022-06-29 | $14.42 | $14.74 | $14.25 | $14.56 | $14.56 | 215,415 |
| 2022-06-28 | $15.15 | $15.50 | $14.45 | $14.66 | $14.66 | 322,242 |
| 2022-06-27 | $15.79 | $15.79 | $14.42 | $14.92 | $14.92 | 440,281 |
| 2022-06-24 | $15.87 | $16.53 | $15.54 | $15.72 | $15.72 | 3,276,757 |
| 2022-06-23 | $14.58 | $15.76 | $14.58 | $15.72 | $15.72 | 399,052 |
| 2022-06-22 | $13.51 | $14.84 | $13.35 | $14.47 | $14.47 | 450,771 |
| 2022-06-21 | $14.02 | $14.72 | $13.80 | $13.83 | $13.83 | 357,407 |
| 2022-06-17 | $13.41 | $14.34 | $13.41 | $13.79 | $13.79 | 608,599 |
| 2022-06-16 | $13.45 | $13.76 | $13.12 | $13.26 | $13.26 | 335,201 |
| 2022-06-15 | $13.11 | $14.26 | $13.10 | $14.10 | $14.10 | 389,026 |
| 2022-06-14 | $13.20 | $13.26 | $12.60 | $12.99 | $12.99 | 423,306 |
| 2022-06-13 | $13.45 | $13.73 | $13.01 | $13.09 | $13.09 | 395,734 |
| 2022-06-10 | $13.98 | $14.29 | $13.86 | $14.09 | $14.09 | 455,040 |
| 2022-06-09 | $14.31 | $14.55 | $14.02 | $14.40 | $14.40 | 356,188 |
| 2022-06-08 | $14.59 | $15.19 | $14.37 | $14.46 | $14.46 | 280,314 |
| 2022-06-07 | $13.65 | $14.76 | $13.56 | $14.74 | $14.74 | 470,081 |
| 2022-06-06 | $14.11 | $14.64 | $13.61 | $13.93 | $13.93 | 419,195 |
| 2022-06-03 | $13.99 | $14.07 | $13.51 | $13.76 | $13.76 | 407,024 |
| 2022-06-02 | $13.19 | $14.38 | $13.17 | $14.16 | $14.16 | 272,198 |
| 2022-06-01 | $13.81 | $14.21 | $13.34 | $13.36 | $13.36 | 457,900 |
| 2022-05-31 | $14.52 | $14.87 | $13.43 | $13.72 | $13.72 | 512,511 |
| 2022-05-27 | $13.28 | $14.86 | $13.26 | $14.73 | $14.73 | 549,744 |
| 2022-05-26 | $12.44 | $13.24 | $12.10 | $13.13 | $13.13 | 589,131 |
| 2022-05-25 | $12.22 | $12.69 | $11.81 | $12.44 | $12.44 | 411,752 |
| 2022-05-24 | $12.86 | $12.86 | $12.18 | $12.32 | $12.32 | 330,859 |
| 2022-05-23 | $12.94 | $13.11 | $12.44 | $13.06 | $13.06 | 562,777 |
| 2022-05-20 | $12.57 | $12.91 | $11.99 | $12.86 | $12.86 | 340,532 |
| 2022-05-19 | $11.53 | $12.18 | $11.53 | $12.09 | $12.09 | 477,068 |
| 2022-05-18 | $12.50 | $12.73 | $11.44 | $11.64 | $11.64 | 486,180 |
| 2022-05-17 | $13.04 | $13.35 | $12.39 | $12.76 | $12.76 | 566,506 |
| 2022-05-16 | $12.40 | $12.81 | $12.09 | $12.73 | $12.73 | 616,135 |
| 2022-05-13 | $11.42 | $12.57 | $11.42 | $12.42 | $12.42 | 526,809 |
| 2022-05-12 | $10.85 | $11.43 | $10.40 | $11.16 | $11.16 | 865,973 |
| 2022-05-11 | $11.53 | $11.72 | $10.51 | $10.54 | $10.54 | 456,577 |
| 2022-05-10 | $11.51 | $12.30 | $11.22 | $11.75 | $11.75 | 880,619 |
| 2022-05-09 | $12.01 | $12.08 | $10.74 | $10.90 | $10.90 | 802,406 |
| 2022-05-06 | $12.40 | $12.57 | $12.02 | $12.22 | $12.22 | 598,832 |
| 2022-05-05 | $13.12 | $13.12 | $12.03 | $12.49 | $12.49 | 483,316 |
| 2022-05-04 | $13.24 | $13.68 | $12.35 | $13.39 | $13.39 | 355,079 |
| 2022-05-03 | $13.24 | $13.75 | $12.52 | $13.33 | $13.33 | 336,768 |
| 2022-05-02 | $12.66 | $13.33 | $12.50 | $13.18 | $13.18 | 419,068 |
| 2022-04-29 | $12.82 | $13.54 | $12.56 | $12.67 | $12.67 | 405,972 |
| 2022-04-28 | $12.84 | $13.25 | $12.13 | $13.01 | $13.01 | 397,215 |
| 2022-04-27 | $13.21 | $13.70 | $12.70 | $12.73 | $12.73 | 422,961 |
| 2022-04-26 | $13.76 | $14.01 | $12.87 | $13.19 | $13.19 | 621,665 |
| 2022-04-25 | $13.35 | $14.60 | $13.10 | $13.79 | $13.79 | 1,176,803 |
| 2022-04-22 | $13.41 | $13.58 | $12.50 | $12.59 | $12.59 | 477,340 |
| 2022-04-21 | $15.68 | $15.68 | $13.34 | $13.48 | $13.48 | 526,798 |
| 2022-04-20 | $16.78 | $16.93 | $15.29 | $15.41 | $15.41 | 280,620 |
| 2022-04-19 | $16.26 | $17.37 | $16.08 | $16.83 | $16.83 | 352,474 |
| 2022-04-18 | $16.90 | $16.90 | $16.16 | $16.37 | $16.37 | 455,213 |
| 2022-04-14 | $18.47 | $18.47 | $16.92 | $16.94 | $16.94 | 457,495 |
| 2022-04-13 | $18.87 | $19.40 | $18.41 | $18.64 | $18.64 | 373,347 |
| 2022-04-12 | $20.42 | $20.60 | $18.77 | $18.87 | $18.87 | 358,947 |
| 2022-04-11 | $19.88 | $20.07 | $19.02 | $19.84 | $19.84 | 313,675 |
| 2022-04-08 | $21.69 | $22.45 | $20.12 | $20.22 | $20.22 | 232,879 |
| 2022-04-07 | $21.92 | $22.44 | $21.53 | $21.91 | $21.91 | 270,688 |
| 2022-04-06 | $22.35 | $22.35 | $21.17 | $21.96 | $21.96 | 224,029 |
| 2022-04-05 | $24.21 | $24.34 | $22.64 | $22.80 | $22.80 | 223,604 |
| 2022-04-04 | $23.74 | $24.49 | $23.59 | $24.20 | $24.20 | 261,758 |
| 2022-04-01 | $22.69 | $23.74 | $22.65 | $23.62 | $23.62 | 331,978 |
| 2022-03-31 | $22.85 | $23.31 | $22.63 | $22.73 | $22.73 | 166,316 |
| 2022-03-30 | $22.40 | $23.91 | $22.40 | $22.90 | $22.90 | 278,197 |
| 2022-03-29 | $21.54 | $22.89 | $21.54 | $22.65 | $22.65 | 295,271 |
| 2022-03-28 | $20.96 | $21.66 | $20.25 | $21.16 | $21.16 | 278,470 |
| 2022-03-25 | $22.09 | $22.09 | $20.75 | $20.86 | $20.86 | 200,979 |
| 2022-03-24 | $22.26 | $22.29 | $21.47 | $22.02 | $22.02 | 359,117 |
| 2022-03-23 | $22.85 | $23.11 | $21.92 | $22.17 | $22.17 | 211,709 |
| 2022-03-22 | $23.04 | $24.14 | $22.75 | $23.17 | $23.17 | 297,416 |
| 2022-03-21 | $24.32 | $24.70 | $22.10 | $22.97 | $22.97 | 277,351 |
| 2022-03-18 | $22.67 | $25.21 | $22.27 | $24.61 | $24.61 | 1,004,166 |
| 2022-03-17 | $21.42 | $23.00 | $20.94 | $22.93 | $22.93 | 777,579 |
| 2022-03-16 | $21.97 | $22.74 | $21.16 | $21.50 | $21.50 | 1,473,730 |
| 2022-03-15 | $21.11 | $21.74 | $20.94 | $21.35 | $21.35 | 372,435 |
| 2022-03-14 | $22.98 | $23.03 | $20.67 | $20.81 | $20.81 | 222,730 |
| 2022-03-11 | $24.26 | $24.42 | $22.89 | $22.93 | $22.93 | 264,254 |
| 2022-03-10 | $23.89 | $24.07 | $23.00 | $23.95 | $23.95 | 178,933 |
| 2022-03-09 | $24.12 | $24.46 | $23.64 | $24.40 | $24.40 | 476,104 |
| 2022-03-08 | $23.51 | $23.99 | $22.92 | $23.28 | $23.28 | 235,234 |
| 2022-03-07 | $23.90 | $24.56 | $23.43 | $23.64 | $23.64 | 274,304 |
| 2022-03-04 | $24.48 | $24.88 | $23.52 | $24.00 | $24.00 | 371,420 |
| 2022-03-03 | $24.20 | $24.82 | $23.95 | $24.70 | $24.70 | 334,164 |
| 2022-03-02 | $23.72 | $24.51 | $23.51 | $24.15 | $24.15 | 361,569 |
| 2022-03-01 | $22.42 | $24.51 | $22.06 | $23.71 | $23.71 | 572,584 |
| 2022-02-28 | $23.60 | $24.56 | $23.29 | $23.50 | $23.50 | 547,816 |
| 2022-02-25 | $23.75 | $23.86 | $22.75 | $23.79 | $23.79 | 239,387 |
| 2022-02-24 | $20.50 | $23.76 | $20.25 | $23.63 | $23.63 | 417,957 |
| 2022-02-23 | $22.44 | $22.70 | $21.30 | $21.40 | $21.40 | 348,269 |
| 2022-02-22 | $22.20 | $22.74 | $21.69 | $22.20 | $22.20 | 367,285 |
| 2022-02-18 | $23.56 | $23.89 | $22.41 | $22.54 | $22.54 | 358,799 |
| 2022-02-17 | $25.27 | $25.27 | $23.34 | $23.61 | $23.61 | 314,663 |
| 2022-02-16 | $26.57 | $26.57 | $25.50 | $25.62 | $25.62 | 213,384 |
| 2022-02-15 | $26.50 | $27.43 | $26.26 | $26.79 | $26.79 | 354,342 |
| 2022-02-14 | $27.58 | $27.91 | $26.04 | $26.36 | $26.36 | 304,241 |
| 2022-02-11 | $29.36 | $29.72 | $27.06 | $27.77 | $27.77 | 216,403 |
| 2022-02-10 | $27.91 | $29.92 | $27.86 | $29.14 | $29.14 | 364,053 |
| 2022-02-09 | $28.03 | $28.90 | $27.58 | $28.78 | $28.78 | 250,863 |
| 2022-02-08 | $27.27 | $27.77 | $26.70 | $27.42 | $27.42 | 154,408 |
| 2022-02-07 | $27.66 | $29.19 | $27.21 | $27.50 | $27.50 | 257,340 |
| 2022-02-04 | $27.61 | $28.09 | $26.42 | $27.66 | $27.66 | 716,004 |
| 2022-02-03 | $28.54 | $28.73 | $27.30 | $27.58 | $27.58 | 387,854 |
| 2022-02-02 | $30.68 | $31.11 | $29.17 | $29.35 | $29.35 | 367,651 |
| 2022-02-01 | $29.80 | $30.69 | $29.10 | $30.38 | $30.38 | 397,212 |
| 2022-01-31 | $27.77 | $29.86 | $27.50 | $29.84 | $29.84 | 299,533 |
| 2022-01-28 | $25.97 | $27.55 | $25.30 | $27.50 | $27.50 | 346,241 |
| 2022-01-27 | $28.35 | $28.65 | $25.80 | $25.99 | $25.99 | 375,367 |
| 2022-01-26 | $28.61 | $29.34 | $27.16 | $27.68 | $27.68 | 409,064 |
| 2022-01-25 | $28.44 | $28.87 | $26.91 | $28.00 | $28.00 | 437,538 |
| 2022-01-24 | $27.99 | $29.16 | $25.93 | $29.11 | $29.11 | 619,078 |
| 2022-01-21 | $28.79 | $29.85 | $27.81 | $28.70 | $28.70 | 664,133 |
| 2022-01-20 | $29.54 | $30.93 | $29.20 | $29.26 | $29.26 | 275,423 |
| 2022-01-19 | $29.59 | $29.99 | $28.72 | $29.25 | $29.25 | 419,988 |
| 2022-01-18 | $30.26 | $30.61 | $29.35 | $29.39 | $29.39 | 499,161 |
| 2022-01-14 | $30.05 | $31.12 | $29.65 | $30.84 | $30.84 | 316,091 |
| 2022-01-13 | $32.12 | $32.87 | $30.55 | $30.60 | $30.60 | 329,926 |
| 2022-01-12 | $32.00 | $32.44 | $31.04 | $31.93 | $31.93 | 382,305 |
| 2022-01-11 | $32.20 | $32.68 | $30.72 | $31.61 | $31.61 | 401,236 |
| 2022-01-10 | $30.57 | $32.18 | $29.10 | $32.10 | $32.10 | 322,350 |
| 2022-01-07 | $32.01 | $32.56 | $30.01 | $30.83 | $30.83 | 368,499 |
| 2022-01-06 | $32.78 | $33.15 | $31.34 | $32.20 | $32.20 | 220,340 |
| 2022-01-05 | $35.22 | $35.85 | $32.71 | $32.79 | $32.79 | 290,153 |
| 2022-01-04 | $37.50 | $37.50 | $34.54 | $35.72 | $35.72 | 202,454 |
| 2022-01-03 | $37.48 | $38.01 | $35.80 | $37.29 | $37.29 | 360,691 |
| 2021-12-31 | $37.32 | $38.69 | $37.09 | $37.27 | $37.27 | 270,715 |
| 2021-12-30 | $39.42 | $39.81 | $37.24 | $37.44 | $37.44 | 458,417 |
| 2021-12-29 | $39.81 | $40.10 | $39.07 | $39.59 | $39.59 | 192,389 |
| 2021-12-28 | $41.42 | $41.42 | $39.48 | $39.86 | $39.86 | 234,858 |
| 2021-12-27 | $41.04 | $41.75 | $40.73 | $41.34 | $41.34 | 223,775 |
| 2021-12-23 | $39.55 | $40.93 | $39.20 | $40.86 | $40.86 | 258,531 |
| 2021-12-22 | $38.37 | $39.47 | $38.14 | $39.40 | $39.40 | 373,263 |
| 2021-12-21 | $37.09 | $38.43 | $36.30 | $38.24 | $38.24 | 375,297 |
| 2021-12-20 | $35.80 | $38.41 | $34.36 | $36.71 | $36.71 | 1,143,191 |
| 2021-12-17 | $33.12 | $37.23 | $32.29 | $36.54 | $36.54 | 2,637,034 |
| 2021-12-16 | $35.50 | $35.70 | $32.79 | $32.99 | $32.99 | 595,661 |
| 2021-12-15 | $33.00 | $34.84 | $32.03 | $34.75 | $34.75 | 700,471 |
| 2021-12-14 | $34.13 | $34.13 | $32.59 | $33.13 | $33.13 | 391,157 |
| 2021-12-13 | $34.39 | $34.95 | $32.84 | $34.62 | $34.62 | 324,279 |
| 2021-12-10 | $35.04 | $35.37 | $33.83 | $34.56 | $34.56 | 338,194 |
| 2021-12-09 | $36.27 | $36.95 | $34.89 | $34.91 | $34.91 | 505,680 |
| 2021-12-08 | $37.00 | $37.15 | $35.30 | $36.49 | $36.49 | 418,942 |
| 2021-12-07 | $35.81 | $37.85 | $35.64 | $36.45 | $36.45 | 446,377 |
| 2021-12-06 | $34.97 | $35.23 | $33.40 | $35.15 | $35.15 | 483,151 |
| 2021-12-03 | $37.00 | $37.50 | $34.44 | $35.09 | $35.09 | 386,244 |
| 2021-12-02 | $37.31 | $37.59 | $34.97 | $37.12 | $37.12 | 507,462 |
| 2021-12-01 | $38.28 | $38.52 | $36.94 | $37.50 | $37.50 | 559,541 |
| 2021-11-30 | $39.15 | $39.20 | $37.37 | $38.16 | $38.16 | 387,589 |
| 2021-11-29 | $41.54 | $41.55 | $38.91 | $39.09 | $39.09 | 421,036 |
| 2021-11-26 | $43.77 | $44.79 | $40.70 | $41.16 | $41.16 | 499,396 |
| 2021-11-24 | $45.09 | $45.40 | $43.56 | $43.95 | $43.95 | 339,525 |
| 2021-11-23 | $44.68 | $45.85 | $44.31 | $45.57 | $45.57 | 380,381 |
| 2021-11-22 | $50.70 | $50.70 | $44.76 | $45.55 | $45.55 | 473,037 |
| 2021-11-19 | $52.00 | $53.10 | $50.00 | $50.80 | $50.80 | 556,364 |
| 2021-11-18 | $52.08 | $52.22 | $49.83 | $52.00 | $52.00 | 669,558 |
| 2021-11-17 | $51.58 | $52.38 | $50.20 | $51.71 | $51.71 | 418,493 |
| 2021-11-16 | $49.22 | $52.33 | $48.80 | $52.19 | $52.19 | 421,952 |
| 2021-11-15 | $46.96 | $49.34 | $45.83 | $49.24 | $49.24 | 505,926 |
| 2021-11-12 | $48.59 | $49.46 | $44.00 | $46.65 | $46.65 | 613,451 |
| 2021-11-11 | $49.94 | $49.94 | $47.68 | $48.80 | $48.80 | 263,518 |
| 2021-11-10 | $53.00 | $53.35 | $49.49 | $49.61 | $49.61 | 294,667 |
| 2021-11-09 | $53.00 | $54.57 | $52.17 | $53.51 | $53.51 | 310,627 |
| 2021-11-08 | $53.50 | $54.81 | $53.03 | $53.23 | $53.23 | 238,498 |
| 2021-11-05 | $58.24 | $58.45 | $53.00 | $53.82 | $53.82 | 399,125 |
| 2021-11-04 | $57.95 | $58.79 | $55.25 | $58.55 | $58.55 | 505,507 |
| 2021-11-03 | $54.73 | $58.80 | $54.62 | $58.41 | $58.41 | 629,483 |
| 2021-11-02 | $54.07 | $56.29 | $53.55 | $55.12 | $55.12 | 555,452 |
| 2021-11-01 | $52.96 | $54.93 | $51.98 | $54.06 | $54.06 | 325,115 |
| 2021-10-29 | $50.57 | $54.23 | $50.13 | $53.15 | $53.15 | 563,080 |
| 2021-10-28 | $48.86 | $51.30 | $48.56 | $50.75 | $50.75 | 360,030 |
| 2021-10-27 | $47.19 | $48.64 | $46.77 | $48.50 | $48.50 | 413,282 |
| 2021-10-26 | $45.65 | $47.48 | $44.83 | $47.27 | $47.27 | 425,994 |
| 2021-10-25 | $42.97 | $45.31 | $42.95 | $45.28 | $45.28 | 417,278 |
| 2021-10-22 | $42.93 | $44.43 | $42.34 | $43.00 | $43.00 | 290,942 |
| 2021-10-21 | $42.45 | $43.08 | $42.31 | $42.99 | $42.99 | 131,029 |
| 2021-10-20 | $42.40 | $42.60 | $41.43 | $42.45 | $42.45 | 157,287 |
| 2021-10-19 | $42.39 | $42.87 | $41.73 | $42.07 | $42.07 | 221,705 |
| 2021-10-18 | $40.94 | $42.11 | $40.11 | $41.61 | $41.61 | 180,911 |
| 2021-10-15 | $40.32 | $41.87 | $39.69 | $40.93 | $40.93 | 273,256 |
| 2021-10-14 | $39.41 | $40.41 | $39.35 | $40.00 | $40.00 | 338,343 |
| 2021-10-13 | $38.78 | $38.95 | $38.05 | $38.87 | $38.87 | 175,604 |
| 2021-10-12 | $38.24 | $38.83 | $37.80 | $38.45 | $38.45 | 190,061 |
| 2021-10-11 | $38.39 | $38.76 | $37.62 | $37.86 | $37.86 | 174,964 |
| 2021-10-08 | $40.80 | $40.80 | $38.02 | $38.38 | $38.38 | 179,042 |
| 2021-10-07 | $39.90 | $41.24 | $38.90 | $40.80 | $40.80 | 339,176 |
| 2021-10-06 | $39.80 | $40.24 | $38.75 | $39.80 | $39.80 | 213,163 |
| 2021-10-05 | $40.63 | $41.54 | $39.92 | $40.14 | $40.14 | 271,168 |
| 2021-10-04 | $41.58 | $42.00 | $39.91 | $40.56 | $40.56 | 170,434 |
| 2021-10-01 | $42.01 | $42.83 | $40.53 | $42.58 | $42.58 | 281,450 |
| 2021-09-30 | $42.16 | $43.14 | $42.08 | $42.32 | $42.32 | 188,990 |
| 2021-09-29 | $42.78 | $43.16 | $41.91 | $42.03 | $42.03 | 181,194 |
| 2021-09-28 | $43.61 | $43.90 | $42.34 | $42.38 | $42.38 | 186,086 |
| 2021-09-27 | $46.95 | $46.95 | $44.02 | $44.21 | $44.21 | 296,711 |
| 2021-09-24 | $47.27 | $47.56 | $46.60 | $46.94 | $46.94 | 244,066 |
| 2021-09-23 | $47.13 | $48.11 | $46.53 | $47.71 | $47.71 | 191,360 |
| 2021-09-22 | $46.62 | $47.66 | $46.32 | $47.12 | $47.12 | 231,021 |
| 2021-09-21 | $47.62 | $48.19 | $46.48 | $46.52 | $46.52 | 170,742 |
| 2021-09-20 | $46.17 | $47.41 | $45.05 | $47.21 | $47.21 | 288,686 |
| 2021-09-17 | $46.00 | $47.88 | $45.08 | $47.49 | $47.49 | 1,119,369 |
| 2021-09-16 | $48.04 | $48.04 | $45.56 | $45.99 | $45.99 | 434,516 |
| 2021-09-15 | $49.48 | $50.32 | $46.74 | $48.06 | $48.06 | 584,589 |
| 2021-09-14 | $52.06 | $52.98 | $50.98 | $51.06 | $51.06 | 269,727 |
| 2021-09-13 | $51.62 | $52.28 | $49.50 | $51.83 | $51.83 | 242,666 |
| 2021-09-10 | $52.87 | $53.97 | $51.52 | $51.66 | $51.66 | 214,655 |
| 2021-09-09 | $52.75 | $53.31 | $52.13 | $52.87 | $52.87 | 205,650 |
| 2021-09-08 | $52.77 | $55.59 | $52.50 | $52.77 | $52.77 | 345,401 |
| 2021-09-07 | $53.57 | $53.75 | $50.74 | $53.13 | $53.13 | 434,909 |
| 2021-09-03 | $55.89 | $55.89 | $52.59 | $53.26 | $53.26 | 666,223 |
| 2021-09-02 | $60.23 | $60.23 | $55.14 | $55.86 | $55.86 | 825,035 |
| 2021-09-01 | $58.21 | $60.67 | $57.26 | $60.50 | $60.50 | 488,654 |
| 2021-08-31 | $58.70 | $59.65 | $58.03 | $58.36 | $58.36 | 514,638 |
| 2021-08-30 | $55.59 | $59.41 | $55.56 | $58.32 | $58.32 | 606,402 |
| 2021-08-27 | $56.69 | $57.96 | $53.53 | $55.59 | $55.59 | 7,450,236 |
| 2021-08-26 | $54.31 | $59.36 | $54.15 | $56.57 | $56.57 | 1,477,967 |
| 2021-08-25 | $52.70 | $56.46 | $49.16 | $55.61 | $55.61 | 2,800,018 |
| 2021-08-24 | $46.87 | $47.78 | $46.40 | $46.49 | $46.49 | 159,825 |
| 2021-08-23 | $45.37 | $47.32 | $45.37 | $46.76 | $46.76 | 166,321 |
| 2021-08-20 | $45.95 | $47.46 | $44.42 | $45.38 | $45.38 | 210,476 |
| 2021-08-19 | $43.89 | $46.26 | $43.50 | $46.17 | $46.17 | 234,590 |
| 2021-08-18 | $44.68 | $45.56 | $44.04 | $44.24 | $44.24 | 317,658 |
| 2021-08-17 | $45.15 | $45.84 | $43.92 | $44.31 | $44.31 | 201,344 |
| 2021-08-16 | $44.51 | $47.26 | $44.20 | $45.65 | $45.65 | 334,208 |
| 2021-08-13 | $49.98 | $49.98 | $43.25 | $45.32 | $45.32 | 349,996 |
| 2021-08-12 | $46.23 | $48.19 | $45.61 | $48.06 | $48.06 | 146,015 |
| 2021-08-11 | $48.52 | $48.52 | $45.36 | $46.13 | $46.13 | 158,781 |
| 2021-08-10 | $49.06 | $49.16 | $47.66 | $48.64 | $48.64 | 95,118 |
| 2021-08-09 | $49.20 | $50.45 | $48.76 | $49.30 | $49.30 | 130,416 |
| 2021-08-06 | $48.89 | $48.89 | $47.29 | $48.71 | $48.71 | 80,554 |
| 2021-08-05 | $48.46 | $48.91 | $45.94 | $48.75 | $48.75 | 160,086 |
| 2021-08-04 | $48.36 | $49.14 | $47.87 | $48.20 | $48.20 | 101,257 |
| 2021-08-03 | $48.59 | $48.93 | $47.77 | $48.49 | $48.49 | 106,986 |
| 2021-08-02 | $47.27 | $49.21 | $46.73 | $48.66 | $48.66 | 136,578 |
| 2021-07-30 | $47.10 | $48.88 | $46.58 | $46.90 | $46.90 | 208,663 |
| 2021-07-29 | $46.76 | $47.99 | $42.71 | $47.39 | $47.39 | 94,960 |
| 2021-07-28 | $45.72 | $47.42 | $45.72 | $46.98 | $46.98 | 116,153 |
| 2021-07-27 | $45.23 | $45.95 | $44.03 | $45.64 | $45.64 | 103,837 |
| 2021-07-26 | $46.78 | $46.78 | $44.76 | $45.26 | $45.26 | 136,029 |
| 2021-07-23 | $46.74 | $46.89 | $45.77 | $46.69 | $46.69 | 52,519 |
| 2021-07-22 | $45.52 | $46.63 | $45.18 | $46.44 | $46.44 | 81,205 |
| 2021-07-21 | $45.26 | $46.38 | $44.93 | $45.83 | $45.83 | 139,102 |
| 2021-07-20 | $44.05 | $45.69 | $43.95 | $45.49 | $45.49 | 297,469 |
| 2021-07-19 | $43.30 | $44.96 | $42.86 | $43.70 | $43.70 | 207,519 |
| 2021-07-16 | $44.06 | $44.98 | $43.61 | $44.37 | $44.37 | 237,418 |
| 2021-07-15 | $44.44 | $44.63 | $41.73 | $43.55 | $43.55 | 323,639 |
| 2021-07-14 | $47.42 | $47.47 | $44.45 | $44.71 | $44.71 | 284,407 |
| 2021-07-13 | $48.32 | $48.55 | $46.84 | $47.28 | $47.28 | 177,736 |
| 2021-07-12 | $48.46 | $49.47 | $48.17 | $48.55 | $48.55 | 250,151 |
| 2021-07-09 | $46.50 | $47.99 | $45.23 | $47.88 | $47.88 | 120,622 |
| 2021-07-08 | $47.12 | $48.31 | $44.98 | $46.33 | $46.33 | 418,616 |
| 2021-07-07 | $46.89 | $47.99 | $45.86 | $47.95 | $47.95 | 403,253 |
| 2021-07-06 | $45.01 | $46.94 | $45.01 | $46.62 | $46.62 | 262,961 |
| 2021-07-02 | $44.91 | $45.34 | $44.42 | $45.22 | $45.22 | 138,210 |
| 2021-07-01 | $44.59 | $44.85 | $43.51 | $44.66 | $44.66 | 125,724 |
| 2021-06-30 | $43.33 | $44.94 | $42.55 | $44.51 | $44.51 | 272,359 |
| 2021-06-29 | $44.64 | $44.80 | $43.10 | $43.50 | $43.50 | 182,032 |
| 2021-06-28 | $44.85 | $45.59 | $44.20 | $44.43 | $44.43 | 195,563 |
| 2021-06-25 | $44.70 | $45.43 | $43.76 | $44.62 | $44.62 | 1,437,488 |
| 2021-06-24 | $44.46 | $44.86 | $43.98 | $44.39 | $44.39 | 198,195 |
| 2021-06-23 | $43.98 | $44.97 | $43.90 | $44.00 | $44.00 | 219,740 |
| 2021-06-22 | $43.23 | $44.14 | $42.20 | $43.87 | $43.87 | 265,575 |
| 2021-06-21 | $42.00 | $43.40 | $41.36 | $43.23 | $43.23 | 355,224 |
| 2021-06-18 | $41.70 | $42.40 | $40.65 | $42.26 | $42.26 | 685,428 |
| 2021-06-17 | $39.72 | $42.75 | $39.43 | $42.23 | $42.23 | 388,066 |
| 2021-06-16 | $39.71 | $40.24 | $38.92 | $39.63 | $39.63 | 320,642 |
| 2021-06-15 | $38.35 | $40.06 | $37.72 | $39.60 | $39.60 | 382,770 |
| 2021-06-14 | $38.20 | $39.50 | $37.51 | $38.63 | $38.63 | 304,742 |
| 2021-06-11 | $36.78 | $38.07 | $36.78 | $38.00 | $38.00 | 251,573 |
| 2021-06-10 | $36.23 | $37.17 | $35.54 | $36.87 | $36.87 | 307,955 |
| 2021-06-09 | $35.67 | $36.58 | $35.50 | $35.97 | $35.97 | 148,201 |
| 2021-06-08 | $35.43 | $36.57 | $35.15 | $35.51 | $35.51 | 351,661 |
| 2021-06-07 | $33.12 | $35.33 | $32.49 | $35.14 | $35.14 | 332,058 |
| 2021-06-04 | $32.17 | $33.15 | $31.57 | $32.95 | $32.95 | 372,583 |
| 2021-06-03 | $31.66 | $32.50 | $30.82 | $31.88 | $31.88 | 228,352 |
| 2021-06-02 | $32.10 | $32.62 | $31.84 | $32.18 | $32.18 | 286,461 |
| 2021-06-01 | $33.35 | $33.74 | $31.51 | $32.27 | $32.27 | 349,254 |
| 2021-05-28 | $33.51 | $34.47 | $32.90 | $33.31 | $33.31 | 183,492 |
| 2021-05-27 | $31.50 | $33.28 | $31.50 | $33.25 | $33.25 | 158,067 |
| 2021-05-26 | $31.30 | $32.44 | $30.97 | $32.02 | $32.02 | 114,451 |
| 2021-05-25 | $31.45 | $32.03 | $31.04 | $31.07 | $31.07 | 133,171 |
| 2021-05-24 | $32.70 | $32.95 | $31.06 | $31.39 | $31.39 | 233,868 |
| 2021-05-21 | $33.28 | $33.87 | $32.44 | $32.53 | $32.53 | 211,600 |
| 2021-05-20 | $31.56 | $32.97 | $31.17 | $32.94 | $32.94 | 163,402 |
| 2021-05-19 | $31.48 | $32.18 | $31.11 | $31.46 | $31.46 | 200,535 |
| 2021-05-18 | $30.80 | $32.57 | $30.32 | $31.85 | $31.85 | 208,819 |
| 2021-05-17 | $29.06 | $30.79 | $29.05 | $30.56 | $30.56 | 256,757 |
| 2021-05-14 | $28.76 | $31.06 | $28.15 | $29.74 | $29.74 | 620,872 |
| 2021-05-13 | $30.60 | $31.13 | $28.80 | $29.53 | $29.53 | 364,614 |
| 2021-05-12 | $31.00 | $31.28 | $29.73 | $30.38 | $30.38 | 209,861 |
| 2021-05-11 | $29.72 | $31.84 | $29.47 | $31.67 | $31.67 | 304,900 |
| 2021-05-10 | $31.44 | $32.64 | $29.90 | $30.90 | $30.90 | 284,603 |
| 2021-05-07 | $30.36 | $31.84 | $30.35 | $31.67 | $31.67 | 258,806 |
| 2021-05-06 | $31.88 | $31.88 | $29.93 | $30.40 | $30.40 | 208,602 |
| 2021-05-05 | $30.21 | $32.99 | $30.21 | $32.20 | $32.20 | 397,853 |
| 2021-05-04 | $34.37 | $34.56 | $28.65 | $29.51 | $29.51 | 559,485 |
| 2021-05-03 | $34.95 | $35.50 | $34.71 | $35.07 | $35.07 | 160,510 |
| 2021-04-30 | $34.36 | $35.04 | $34.35 | $34.90 | $34.90 | 147,498 |
| 2021-04-29 | $34.92 | $34.92 | $34.04 | $34.59 | $34.59 | 234,903 |
| 2021-04-28 | $34.29 | $35.00 | $33.61 | $34.68 | $34.68 | 143,048 |
| 2021-04-27 | $33.85 | $34.56 | $33.52 | $34.29 | $34.29 | 282,767 |
| 2021-04-26 | $32.72 | $33.97 | $32.47 | $33.88 | $33.88 | 277,610 |
| 2021-04-23 | $32.74 | $33.61 | $32.74 | $33.17 | $33.17 | 197,270 |
| 2021-04-22 | $33.08 | $34.00 | $32.69 | $32.92 | $32.92 | 187,005 |
| 2021-04-21 | $31.77 | $33.30 | $31.02 | $33.07 | $33.07 | 201,841 |
| 2021-04-20 | $32.51 | $32.72 | $31.21 | $31.51 | $31.51 | 146,999 |
| 2021-04-19 | $34.01 | $34.30 | $32.45 | $32.71 | $32.71 | 195,881 |
| 2021-04-16 | $33.36 | $34.41 | $32.50 | $34.17 | $34.17 | 307,800 |
| 2021-04-15 | $33.80 | $34.74 | $33.30 | $33.70 | $33.70 | 274,707 |
| 2021-04-14 | $34.99 | $34.99 | $33.54 | $33.59 | $33.59 | 201,017 |
| 2021-04-13 | $35.00 | $36.65 | $34.55 | $34.65 | $34.65 | 282,958 |
| 2021-04-12 | $36.03 | $36.16 | $34.56 | $34.80 | $34.80 | 124,771 |
| 2021-04-09 | $35.57 | $36.85 | $34.87 | $36.00 | $36.00 | 196,031 |
| 2021-04-08 | $35.44 | $35.94 | $34.92 | $35.80 | $35.80 | 311,945 |
| 2021-04-07 | $36.75 | $36.91 | $34.21 | $34.86 | $34.86 | 244,281 |
| 2021-04-06 | $35.64 | $36.91 | $35.61 | $36.81 | $36.81 | 248,920 |
| 2021-04-05 | $36.85 | $37.12 | $34.54 | $35.72 | $35.72 | 297,856 |
| 2021-04-01 | $36.47 | $38.00 | $36.10 | $36.69 | $36.69 | 421,341 |
| 2021-03-31 | $36.51 | $37.77 | $35.92 | $36.00 | $36.00 | 585,099 |
| 2021-03-30 | $35.87 | $36.62 | $34.86 | $35.96 | $35.96 | 318,544 |
| 2021-03-29 | $35.37 | $36.17 | $35.04 | $35.36 | $35.36 | 234,530 |
| 2021-03-26 | $37.90 | $37.90 | $34.47 | $35.72 | $35.72 | 368,313 |
| 2021-03-25 | $38.43 | $39.05 | $36.38 | $37.71 | $37.71 | 491,269 |
| 2021-03-24 | $43.60 | $43.75 | $38.89 | $38.96 | $38.96 | 889,832 |
| 2021-03-23 | $46.50 | $47.97 | $37.14 | $41.98 | $41.98 | 1,876,897 |
| 2021-03-22 | $39.09 | $39.45 | $36.88 | $38.57 | $38.57 | 375,889 |
| 2021-03-19 | $37.40 | $39.13 | $36.77 | $38.76 | $38.76 | 392,536 |
| 2021-03-18 | $37.02 | $38.27 | $36.85 | $37.27 | $37.27 | 172,003 |
| 2021-03-17 | $36.09 | $38.18 | $35.73 | $37.80 | $37.80 | 129,353 |
| 2021-03-16 | $37.28 | $37.30 | $36.26 | $36.76 | $36.76 | 141,256 |
| 2021-03-15 | $37.32 | $37.93 | $36.28 | $36.81 | $36.81 | 221,854 |
| 2021-03-12 | $38.85 | $38.94 | $37.48 | $37.97 | $37.97 | 119,441 |
| 2021-03-11 | $37.35 | $39.63 | $37.18 | $39.61 | $39.61 | 174,655 |
| 2021-03-10 | $36.75 | $38.07 | $36.34 | $36.34 | $36.34 | 202,933 |
| 2021-03-09 | $34.23 | $35.94 | $34.23 | $35.89 | $35.89 | 654,423 |
| 2021-03-08 | $35.16 | $36.24 | $32.84 | $32.95 | $32.95 | 429,705 |
| 2021-03-05 | $36.55 | $37.25 | $33.79 | $35.32 | $35.32 | 363,641 |
| 2021-03-04 | $37.20 | $37.73 | $35.58 | $36.28 | $36.28 | 251,723 |
| 2021-03-03 | $39.71 | $39.98 | $36.99 | $37.85 | $37.85 | 220,725 |
| 2021-03-02 | $40.82 | $40.82 | $39.44 | $39.61 | $39.61 | 126,532 |
| 2021-03-01 | $40.16 | $41.46 | $39.65 | $40.68 | $40.68 | 183,626 |
| 2021-02-26 | $39.40 | $40.45 | $38.44 | $39.23 | $39.23 | 163,526 |
| 2021-02-25 | $39.95 | $41.58 | $38.77 | $38.99 | $38.99 | 207,038 |
| 2021-02-24 | $39.29 | $40.34 | $38.09 | $39.89 | $39.89 | 179,014 |
| 2021-02-23 | $38.05 | $39.90 | $36.21 | $39.49 | $39.49 | 285,830 |
| 2021-02-22 | $40.48 | $40.75 | $38.68 | $39.40 | $39.40 | 228,587 |
| 2021-02-19 | $39.91 | $41.58 | $39.60 | $40.92 | $40.92 | 246,915 |
| 2021-02-18 | $40.90 | $41.65 | $39.56 | $40.45 | $40.45 | 292,101 |
| 2021-02-17 | $43.80 | $44.23 | $40.90 | $41.40 | $41.40 | 280,866 |
| 2021-02-16 | $44.79 | $46.70 | $43.57 | $44.24 | $44.24 | 498,249 |
| 2021-02-12 | $41.01 | $44.15 | $40.91 | $43.74 | $43.74 | 306,755 |
| 2021-02-11 | $42.20 | $42.84 | $40.86 | $41.59 | $41.59 | 147,609 |
| 2021-02-10 | $42.88 | $44.31 | $41.80 | $42.21 | $42.21 | 193,468 |
| 2021-02-09 | $42.96 | $44.79 | $42.20 | $42.50 | $42.50 | 317,978 |
| 2021-02-08 | $41.50 | $43.05 | $41.10 | $42.94 | $42.94 | 256,161 |
| 2021-02-05 | $40.10 | $41.98 | $40.00 | $41.35 | $41.35 | 228,613 |
| 2021-02-04 | $40.50 | $41.00 | $39.54 | $40.10 | $40.10 | 155,814 |
| 2021-02-03 | $41.36 | $41.36 | $40.01 | $40.42 | $40.42 | 177,207 |
| 2021-02-02 | $40.20 | $41.21 | $39.23 | $41.16 | $41.16 | 224,508 |
| 2021-02-01 | $37.69 | $39.89 | $37.50 | $39.59 | $39.59 | 269,937 |
| 2021-01-29 | $38.17 | $38.48 | $37.35 | $37.92 | $37.92 | 168,903 |
| 2021-01-28 | $37.52 | $39.29 | $36.83 | $38.31 | $38.31 | 237,064 |
| 2021-01-27 | $38.31 | $39.00 | $35.71 | $37.07 | $37.07 | 390,041 |
| 2021-01-26 | $41.84 | $42.36 | $39.40 | $39.59 | $39.59 | 281,890 |
| 2021-01-25 | $42.31 | $44.00 | $40.41 | $41.98 | $41.98 | 319,660 |
| 2021-01-22 | $41.68 | $42.76 | $39.77 | $41.37 | $41.37 | 342,342 |
| 2021-01-21 | $40.85 | $44.31 | $39.46 | $42.73 | $42.73 | 372,772 |
| 2021-01-20 | $41.20 | $41.72 | $40.27 | $40.60 | $40.60 | 240,664 |
| 2021-01-19 | $40.96 | $41.25 | $39.93 | $41.12 | $41.12 | 239,448 |
| 2021-01-15 | $42.12 | $42.60 | $39.88 | $40.33 | $40.33 | 428,919 |
| 2021-01-14 | $42.76 | $43.83 | $41.65 | $41.93 | $41.93 | 243,181 |
| 2021-01-13 | $40.46 | $42.96 | $40.27 | $42.47 | $42.47 | 258,852 |
| 2021-01-12 | $40.35 | $40.77 | $39.16 | $40.11 | $40.11 | 307,415 |
| 2021-01-11 | $40.24 | $42.00 | $39.58 | $40.45 | $40.45 | 482,454 |
| 2021-01-08 | $41.01 | $41.58 | $38.75 | $40.80 | $40.80 | 328,259 |
| 2021-01-07 | $39.25 | $41.21 | $37.80 | $40.97 | $40.97 | 391,179 |
| 2021-01-06 | $42.34 | $42.98 | $39.26 | $39.83 | $39.83 | 294,550 |
| 2021-01-05 | $41.91 | $43.35 | $41.75 | $42.40 | $42.40 | 213,417 |
| 2021-01-04 | $40.19 | $42.70 | $39.65 | $42.23 | $42.23 | 275,309 |
| 2020-12-31 | $41.08 | $41.86 | $39.56 | $39.89 | $39.89 | 261,335 |
| 2020-12-30 | $40.73 | $41.82 | $40.47 | $40.86 | $40.86 | 207,762 |
| 2020-12-29 | $43.69 | $43.78 | $40.16 | $40.47 | $40.47 | 308,676 |
| 2020-12-28 | $45.00 | $45.35 | $43.55 | $43.66 | $43.66 | 202,958 |
| 2020-12-24 | $44.74 | $45.32 | $43.39 | $43.72 | $43.72 | 90,263 |
| 2020-12-23 | $46.09 | $47.22 | $44.52 | $44.65 | $44.65 | 188,570 |
| 2020-12-22 | $45.11 | $47.03 | $45.11 | $45.75 | $45.75 | 274,947 |
| 2020-12-21 | $42.60 | $45.31 | $41.76 | $44.98 | $44.98 | 267,449 |
| 2020-12-18 | $44.04 | $45.53 | $43.33 | $43.46 | $43.46 | 1,120,580 |
| 2020-12-17 | $42.23 | $44.21 | $41.75 | $43.14 | $43.14 | 292,838 |
| 2020-12-16 | $42.00 | $43.04 | $40.76 | $41.86 | $41.86 | 471,083 |
| 2020-12-15 | $41.46 | $42.50 | $40.26 | $41.95 | $41.95 | 350,859 |
| 2020-12-14 | $41.53 | $42.89 | $40.23 | $40.90 | $40.90 | 296,893 |
| 2020-12-11 | $40.21 | $41.39 | $39.48 | $40.58 | $40.58 | 142,992 |
| 2020-12-10 | $37.93 | $40.79 | $37.60 | $40.47 | $40.47 | 346,135 |
| 2020-12-09 | $38.09 | $39.86 | $37.50 | $38.09 | $38.09 | 327,048 |
| 2020-12-08 | $39.75 | $40.09 | $36.79 | $37.23 | $37.23 | 497,863 |
| 2020-12-07 | $39.07 | $40.64 | $38.25 | $39.88 | $39.88 | 336,805 |
| 2020-12-04 | $37.00 | $39.41 | $36.52 | $38.89 | $38.89 | 485,869 |
| 2020-12-03 | $35.20 | $36.85 | $34.98 | $36.54 | $36.54 | 179,520 |
| 2020-12-02 | $34.95 | $35.19 | $34.10 | $35.10 | $35.10 | 241,857 |
| 2020-12-01 | $36.30 | $36.33 | $34.97 | $34.99 | $34.99 | 199,878 |
| 2020-11-30 | $36.65 | $37.15 | $35.27 | $35.99 | $35.99 | 817,311 |
| 2020-11-27 | $33.46 | $36.11 | $33.34 | $35.91 | $35.91 | 197,986 |
| 2020-11-25 | $32.32 | $33.79 | $31.84 | $33.00 | $33.00 | 262,149 |
| 2020-11-24 | $33.46 | $33.71 | $32.00 | $32.32 | $32.32 | 164,047 |
| 2020-11-23 | $32.64 | $33.90 | $32.40 | $33.20 | $33.20 | 300,962 |
| 2020-11-20 | $33.10 | $33.69 | $32.13 | $32.42 | $32.42 | 362,343 |
| 2020-11-19 | $32.14 | $34.29 | $32.14 | $33.26 | $33.26 | 298,824 |
| 2020-11-18 | $32.36 | $33.30 | $31.81 | $32.99 | $32.99 | 362,971 |
| 2020-11-17 | $31.40 | $32.57 | $30.65 | $32.26 | $32.26 | 467,291 |
| 2020-11-16 | $32.15 | $33.01 | $30.71 | $31.17 | $31.17 | 277,153 |
| 2020-11-13 | $32.19 | $32.46 | $31.50 | $32.19 | $32.19 | 276,300 |
| 2020-11-12 | $33.09 | $33.60 | $31.56 | $32.01 | $32.01 | 423,085 |
| 2020-11-11 | $32.73 | $33.88 | $32.18 | $33.12 | $33.12 | 369,293 |
| 2020-11-10 | $32.95 | $34.14 | $31.58 | $32.25 | $32.25 | 452,650 |
| 2020-11-09 | $34.51 | $35.74 | $32.01 | $32.10 | $32.10 | 471,544 |
| 2020-11-06 | $31.51 | $35.17 | $31.36 | $33.83 | $33.83 | 521,214 |
| 2020-11-05 | $32.61 | $33.98 | $31.01 | $31.39 | $31.39 | 509,348 |
| 2020-11-04 | $31.13 | $32.72 | $30.57 | $31.99 | $31.99 | 256,810 |
| 2020-11-03 | $29.90 | $32.00 | $29.56 | $30.91 | $30.91 | 279,900 |
| 2020-11-02 | $28.90 | $29.57 | $28.07 | $29.56 | $29.56 | 392,549 |
| 2020-10-30 | $30.49 | $31.87 | $28.44 | $28.71 | $28.71 | 459,777 |
| 2020-10-29 | $29.31 | $31.05 | $28.72 | $30.72 | $30.72 | 346,923 |
| 2020-10-28 | $29.56 | $29.98 | $28.83 | $29.08 | $29.08 | 346,657 |
| 2020-10-27 | $28.70 | $30.31 | $28.70 | $30.24 | $30.24 | 194,451 |
| 2020-10-26 | $28.65 | $29.26 | $27.87 | $28.71 | $28.71 | 218,980 |
| 2020-10-23 | $28.80 | $29.18 | $28.65 | $29.02 | $29.02 | 130,666 |
| 2020-10-22 | $28.14 | $28.89 | $28.04 | $28.58 | $28.58 | 144,505 |
| 2020-10-21 | $29.11 | $29.11 | $27.89 | $28.15 | $28.15 | 265,491 |
| 2020-10-20 | $27.95 | $29.93 | $27.55 | $29.20 | $29.20 | 232,418 |
| 2020-10-19 | $29.18 | $29.23 | $27.49 | $27.69 | $27.69 | 205,498 |
| 2020-10-16 | $27.70 | $28.39 | $27.42 | $28.17 | $28.17 | 149,404 |
| 2020-10-15 | $27.72 | $27.75 | $26.58 | $27.50 | $27.50 | 474,439 |
| 2020-10-14 | $27.85 | $28.72 | $27.64 | $28.10 | $28.10 | 177,323 |
| 2020-10-13 | $28.08 | $28.40 | $27.57 | $27.87 | $27.87 | 237,839 |
| 2020-10-12 | $29.25 | $29.46 | $27.96 | $28.13 | $28.13 | 155,371 |
| 2020-10-09 | $28.70 | $29.15 | $28.50 | $29.02 | $29.02 | 180,009 |
| 2020-10-08 | $29.50 | $29.70 | $28.28 | $28.58 | $28.58 | 383,537 |
| 2020-10-07 | $29.85 | $30.26 | $28.92 | $29.41 | $29.41 | 276,564 |
| 2020-10-06 | $29.19 | $30.27 | $28.86 | $29.50 | $29.50 | 218,334 |
| 2020-10-05 | $28.98 | $29.83 | $28.67 | $29.04 | $29.04 | 193,671 |
| 2020-10-02 | $28.77 | $29.39 | $28.53 | $28.60 | $28.60 | 194,195 |
| 2020-10-01 | $29.29 | $29.63 | $28.70 | $29.42 | $29.42 | 249,171 |
| 2020-09-30 | $29.06 | $29.49 | $28.61 | $28.94 | $28.94 | 426,457 |
| 2020-09-29 | $27.23 | $29.43 | $27.06 | $28.66 | $28.66 | 345,407 |
| 2020-09-28 | $26.10 | $27.29 | $26.06 | $27.03 | $27.03 | 230,430 |
| 2020-09-25 | $26.22 | $26.58 | $25.20 | $26.25 | $26.25 | 351,588 |
| 2020-09-24 | $27.37 | $27.56 | $25.93 | $26.10 | $26.10 | 309,832 |
| 2020-09-23 | $27.60 | $27.80 | $26.28 | $27.18 | $27.18 | 464,093 |
| 2020-09-22 | $25.66 | $27.08 | $24.56 | $26.98 | $26.98 | 445,203 |
| 2020-09-21 | $26.96 | $27.84 | $26.16 | $26.40 | $26.40 | 393,924 |
| 2020-09-18 | $26.25 | $27.44 | $26.00 | $27.21 | $27.21 | 1,982,822 |
| 2020-09-17 | $25.21 | $26.49 | $25.03 | $25.43 | $25.43 | 287,036 |
| 2020-09-16 | $28.28 | $28.28 | $25.24 | $25.80 | $25.80 | 413,341 |
| 2020-09-15 | $26.25 | $27.71 | $26.09 | $27.68 | $27.68 | 429,920 |
| 2020-09-14 | $24.02 | $26.16 | $24.02 | $25.92 | $25.92 | 599,713 |
| 2020-09-11 | $23.68 | $24.70 | $23.61 | $23.77 | $23.77 | 224,716 |
| 2020-09-10 | $23.27 | $24.57 | $23.20 | $23.55 | $23.55 | 580,165 |
| 2020-09-09 | $22.27 | $23.34 | $22.06 | $23.11 | $23.11 | 182,849 |
| 2020-09-08 | $21.80 | $22.83 | $21.60 | $22.03 | $22.03 | 306,996 |
| 2020-09-04 | $22.31 | $22.58 | $21.21 | $22.12 | $22.12 | 271,626 |
| 2020-09-03 | $23.48 | $23.58 | $22.15 | $22.40 | $22.40 | 399,707 |
| 2020-09-02 | $22.83 | $23.74 | $22.69 | $23.54 | $23.54 | 339,926 |
| 2020-09-01 | $21.09 | $22.83 | $21.09 | $22.67 | $22.67 | 281,037 |
| 2020-08-31 | $21.40 | $21.50 | $20.89 | $21.32 | $21.32 | 178,237 |
| 2020-08-28 | $21.45 | $21.70 | $21.26 | $21.32 | $21.32 | 161,587 |
| 2020-08-27 | $20.75 | $21.44 | $20.09 | $21.26 | $21.26 | 269,112 |
| 2020-08-26 | $20.51 | $21.18 | $20.21 | $20.68 | $20.68 | 384,688 |
| 2020-08-25 | $20.22 | $20.68 | $19.80 | $20.53 | $20.53 | 135,111 |
| 2020-08-24 | $20.35 | $20.65 | $20.00 | $20.18 | $20.18 | 348,701 |
| 2020-08-21 | $19.57 | $20.37 | $19.42 | $20.31 | $20.31 | 151,392 |
| 2020-08-20 | $19.31 | $20.10 | $19.21 | $19.71 | $19.71 | 126,362 |
| 2020-08-19 | $19.43 | $19.95 | $19.21 | $19.51 | $19.51 | 177,054 |
| 2020-08-18 | $19.47 | $19.89 | $19.25 | $19.40 | $19.40 | 195,106 |
| 2020-08-17 | $18.64 | $19.87 | $18.61 | $19.38 | $19.38 | 407,179 |
| 2020-08-14 | $18.95 | $19.93 | $18.30 | $18.52 | $18.52 | 177,420 |
| 2020-08-13 | $18.31 | $18.97 | $18.22 | $18.87 | $18.87 | 239,951 |
| 2020-08-12 | $19.68 | $20.15 | $18.20 | $18.33 | $18.33 | 307,700 |
| 2020-08-11 | $21.24 | $21.88 | $19.21 | $19.82 | $19.82 | 645,845 |
| 2020-08-10 | $21.23 | $23.36 | $21.23 | $22.57 | $22.57 | 598,933 |
| 2020-08-07 | $20.59 | $21.57 | $20.29 | $21.02 | $21.02 | 298,903 |
| 2020-08-06 | $21.00 | $21.12 | $20.06 | $20.67 | $20.67 | 231,167 |
| 2020-08-05 | $20.99 | $21.08 | $20.74 | $20.95 | $20.95 | 110,165 |
| 2020-08-04 | $21.00 | $21.13 | $20.72 | $20.99 | $20.99 | 133,436 |
| 2020-08-03 | $19.49 | $21.34 | $19.49 | $21.01 | $21.01 | 344,135 |
| 2020-07-31 | $19.45 | $19.85 | $19.14 | $19.33 | $19.33 | 180,932 |
| 2020-07-30 | $19.20 | $19.50 | $18.94 | $19.37 | $19.37 | 198,775 |
| 2020-07-29 | $19.15 | $19.67 | $18.79 | $19.51 | $19.51 | 374,595 |
| 2020-07-28 | $20.06 | $20.17 | $18.90 | $19.14 | $19.14 | 182,527 |
| 2020-07-27 | $19.59 | $20.09 | $19.55 | $20.06 | $20.06 | 107,084 |
| 2020-07-24 | $20.39 | $20.39 | $19.44 | $19.56 | $19.56 | 159,096 |
| 2020-07-23 | $20.66 | $21.02 | $20.18 | $20.57 | $20.57 | 189,977 |
| 2020-07-22 | $21.30 | $22.25 | $20.43 | $20.52 | $20.52 | 198,164 |
| 2020-07-21 | $21.23 | $21.59 | $20.75 | $21.43 | $21.43 | 376,886 |
| 2020-07-20 | $19.74 | $21.13 | $19.74 | $21.01 | $21.01 | 426,012 |
| 2020-07-17 | $19.51 | $19.86 | $19.50 | $19.55 | $19.55 | 193,000 |
| 2020-07-16 | $19.62 | $19.81 | $19.04 | $19.51 | $19.51 | 184,200 |
| 2020-07-15 | $19.62 | $20.05 | $19.40 | $19.95 | $19.95 | 290,300 |
| 2020-07-14 | $19.33 | $19.38 | $18.33 | $19.22 | $19.22 | 327,800 |
| 2020-07-13 | $19.75 | $20.91 | $19.17 | $19.40 | $19.40 | 706,900 |
| 2020-07-10 | $18.55 | $19.98 | $17.88 | $19.42 | $19.42 | 726,900 |
| 2020-07-09 | $17.65 | $18.10 | $17.57 | $17.91 | $17.91 | 201,400 |
| 2020-07-08 | $18.03 | $18.10 | $17.60 | $17.99 | $17.99 | 337,300 |
| 2020-07-07 | $18.03 | $18.42 | $17.57 | $17.59 | $17.59 | 246,000 |
| 2020-07-06 | $18.79 | $19.95 | $17.79 | $18.08 | $18.08 | 690,200 |
| 2020-07-02 | $15.79 | $20.42 | $15.64 | $17.98 | $17.98 | 3,725,400 |
| 2020-07-01 | $16.45 | $16.46 | $15.70 | $16.04 | $16.04 | 115,400 |
| 2020-06-30 | $15.34 | $16.45 | $15.15 | $16.35 | $16.35 | 221,200 |
| 2020-06-29 | $15.68 | $15.90 | $15.05 | $15.30 | $15.30 | 128,800 |
| 2020-06-26 | $16.22 | $16.48 | $15.49 | $15.60 | $15.60 | 232,349 |
| 2020-06-25 | $16.41 | $16.66 | $16.24 | $16.37 | $16.37 | 119,140 |
| 2020-06-24 | $16.29 | $16.74 | $16.07 | $16.50 | $16.50 | 128,761 |
| 2020-06-23 | $16.17 | $16.99 | $16.17 | $16.53 | $16.53 | 238,574 |
| 2020-06-22 | $16.19 | $16.45 | $15.89 | $15.89 | $15.89 | 168,773 |
| 2020-06-19 | $16.89 | $16.89 | $16.09 | $16.25 | $16.25 | 481,835 |
| 2020-06-18 | $16.18 | $17.00 | $16.18 | $16.56 | $16.56 | 203,246 |
| 2020-06-17 | $17.16 | $17.34 | $16.31 | $16.33 | $16.33 | 222,039 |
| 2020-06-16 | $16.64 | $17.27 | $16.31 | $17.06 | $17.06 | 102,642 |
| 2020-06-15 | $14.87 | $16.80 | $14.87 | $16.60 | $16.60 | 295,890 |
| 2020-06-12 | $15.05 | $15.13 | $14.43 | $15.12 | $15.12 | 137,294 |
| 2020-06-11 | $15.81 | $15.81 | $14.56 | $14.68 | $14.68 | 189,848 |
| 2020-06-10 | $16.26 | $16.55 | $15.92 | $16.16 | $16.16 | 105,212 |
| 2020-06-09 | $16.49 | $16.68 | $16.18 | $16.22 | $16.22 | 89,962 |
| 2020-06-08 | $16.62 | $17.16 | $16.18 | $16.62 | $16.62 | 129,432 |
| 2020-06-05 | $16.10 | $16.84 | $15.77 | $16.50 | $16.50 | 149,141 |
| 2020-06-04 | $15.85 | $16.23 | $15.62 | $15.85 | $15.85 | 99,757 |
| 2020-06-03 | $16.06 | $16.24 | $15.81 | $15.90 | $15.90 | 92,458 |
| 2020-06-02 | $16.43 | $16.54 | $15.71 | $16.06 | $16.06 | 197,024 |
| 2020-06-01 | $16.45 | $16.96 | $16.14 | $16.53 | $16.53 | 202,877 |
| 2020-05-29 | $16.69 | $16.69 | $15.72 | $16.45 | $16.45 | 170,619 |
| 2020-05-28 | $16.30 | $17.04 | $16.20 | $16.62 | $16.62 | 183,164 |
| 2020-05-27 | $16.34 | $16.34 | $15.56 | $16.18 | $16.18 | 176,481 |
| 2020-05-26 | $16.27 | $16.28 | $15.78 | $16.08 | $16.08 | 144,779 |
| 2020-05-22 | $15.94 | $16.14 | $15.37 | $16.05 | $16.05 | 226,691 |
| 2020-05-21 | $16.07 | $16.37 | $15.71 | $15.99 | $15.99 | 117,973 |
| 2020-05-20 | $16.90 | $17.28 | $15.97 | $16.09 | $16.09 | 251,905 |
| 2020-05-19 | $16.00 | $16.84 | $15.78 | $16.47 | $16.47 | 244,342 |
| 2020-05-18 | $15.76 | $16.73 | $15.48 | $15.88 | $15.88 | 282,506 |
| 2020-05-15 | $15.79 | $15.89 | $13.76 | $15.35 | $15.35 | 523,238 |
| 2020-05-14 | $14.79 | $14.82 | $14.10 | $14.57 | $14.57 | 208,949 |
| 2020-05-13 | $15.50 | $15.88 | $14.55 | $14.90 | $14.90 | 378,804 |
| 2020-05-12 | $14.97 | $15.65 | $14.51 | $15.23 | $15.23 | 225,402 |
| 2020-05-11 | $13.54 | $15.29 | $13.36 | $14.89 | $14.89 | 255,881 |
| 2020-05-08 | $13.21 | $13.68 | $13.06 | $13.61 | $13.61 | 131,492 |
| 2020-05-07 | $12.88 | $13.44 | $12.68 | $13.10 | $13.10 | 129,505 |
| 2020-05-06 | $12.57 | $13.45 | $12.37 | $12.52 | $12.52 | 218,413 |
| 2020-05-05 | $11.72 | $12.49 | $11.54 | $12.42 | $12.42 | 179,012 |
| 2020-05-04 | $10.58 | $11.55 | $10.31 | $11.47 | $11.47 | 124,894 |
| 2020-05-01 | $11.02 | $11.25 | $10.00 | $10.54 | $10.54 | 265,468 |
| 2020-04-30 | $10.95 | $11.20 | $10.62 | $10.93 | $10.93 | 97,164 |
| 2020-04-29 | $11.14 | $11.45 | $10.83 | $10.91 | $10.91 | 250,101 |
| 2020-04-28 | $11.35 | $11.55 | $10.53 | $10.94 | $10.94 | 134,397 |
| 2020-04-27 | $11.01 | $11.45 | $10.99 | $11.23 | $11.23 | 131,525 |
| 2020-04-24 | $11.40 | $11.58 | $10.83 | $10.91 | $10.91 | 269,043 |
| 2020-04-23 | $11.30 | $11.91 | $11.30 | $11.36 | $11.36 | 103,186 |
| 2020-04-22 | $10.74 | $11.41 | $10.64 | $11.30 | $11.30 | 75,720 |
| 2020-04-21 | $10.35 | $10.69 | $10.27 | $10.59 | $10.59 | 129,090 |
| 2020-04-20 | $10.98 | $10.98 | $10.40 | $10.51 | $10.51 | 139,550 |
| 2020-04-17 | $10.56 | $11.04 | $10.56 | $10.95 | $10.95 | 90,303 |
| 2020-04-16 | $10.34 | $10.52 | $9.93 | $10.32 | $10.32 | 175,423 |
| 2020-04-15 | $10.04 | $10.40 | $9.53 | $10.30 | $10.30 | 125,498 |
| 2020-04-14 | $10.00 | $10.75 | $9.93 | $10.42 | $10.42 | 151,837 |
| 2020-04-13 | $9.53 | $9.91 | $8.94 | $9.84 | $9.84 | 294,809 |
| 2020-04-09 | $10.01 | $10.14 | $8.88 | $9.53 | $9.53 | 589,781 |
| 2020-04-08 | $10.67 | $11.16 | $9.66 | $9.83 | $9.83 | 232,942 |
| 2020-04-07 | $10.81 | $10.99 | $10.31 | $10.46 | $10.46 | 156,020 |
| 2020-04-06 | $10.61 | $10.72 | $10.00 | $10.29 | $10.29 | 189,399 |
| 2020-04-03 | $9.46 | $9.89 | $8.93 | $9.84 | $9.84 | 103,812 |
| 2020-04-02 | $8.99 | $9.60 | $8.83 | $9.46 | $9.46 | 133,855 |
| 2020-04-01 | $9.19 | $9.50 | $8.99 | $9.20 | $9.20 | 175,253 |
| 2020-03-31 | $9.95 | $10.11 | $9.30 | $9.50 | $9.50 | 154,650 |
| 2020-03-30 | $9.42 | $9.99 | $9.25 | $9.85 | $9.85 | 74,354 |
| 2020-03-27 | $9.70 | $9.79 | $9.02 | $9.39 | $9.39 | 125,543 |
| 2020-03-26 | $9.31 | $10.17 | $8.85 | $10.08 | $10.08 | 283,316 |
| 2020-03-25 | $9.23 | $9.58 | $8.47 | $9.18 | $9.18 | 236,678 |
| 2020-03-24 | $9.26 | $9.64 | $9.01 | $9.21 | $9.21 | 211,946 |
| 2020-03-23 | $9.05 | $9.45 | $8.29 | $8.74 | $8.74 | 177,574 |
| 2020-03-20 | $11.82 | $11.82 | $8.88 | $9.12 | $9.12 | 352,104 |
| 2020-03-19 | $9.99 | $11.85 | $9.90 | $11.84 | $11.84 | 235,229 |
| 2020-03-18 | $8.75 | $9.96 | $8.60 | $9.91 | $9.91 | 310,950 |
| 2020-03-17 | $8.62 | $9.67 | $8.30 | $9.56 | $9.56 | 187,676 |
| 2020-03-16 | $8.15 | $8.46 | $7.80 | $8.36 | $8.36 | 310,054 |
| 2020-03-13 | $8.80 | $9.38 | $8.25 | $9.03 | $9.03 | 581,004 |
| 2020-03-12 | $11.00 | $11.05 | $7.37 | $8.64 | $8.64 | 1,209,141 |
| 2020-03-11 | $12.86 | $12.89 | $11.89 | $12.25 | $12.25 | 230,716 |
| 2020-03-10 | $13.00 | $13.24 | $11.89 | $13.20 | $13.20 | 282,081 |
| 2020-03-09 | $13.40 | $13.40 | $12.49 | $12.59 | $12.59 | 226,713 |
| 2020-03-06 | $13.75 | $14.04 | $13.46 | $13.98 | $13.98 | 259,586 |
| 2020-03-05 | $14.19 | $14.44 | $13.52 | $14.05 | $14.05 | 144,926 |
| 2020-03-04 | $14.16 | $14.45 | $13.85 | $14.36 | $14.36 | 114,209 |
| 2020-03-03 | $14.49 | $14.55 | $13.64 | $13.86 | $13.86 | 142,048 |
| 2020-03-02 | $14.09 | $14.46 | $13.83 | $14.36 | $14.36 | 134,741 |
| 2020-02-28 | $14.65 | $14.80 | $13.86 | $14.15 | $14.15 | 152,804 |
| 2020-02-27 | $14.54 | $14.98 | $14.12 | $14.59 | $14.59 | 149,348 |
| 2020-02-26 | $15.27 | $15.49 | $14.55 | $14.81 | $14.81 | 118,920 |
| 2020-02-25 | $15.93 | $15.94 | $15.07 | $15.21 | $15.21 | 189,659 |
| 2020-02-24 | $15.35 | $15.93 | $15.21 | $15.77 | $15.77 | 153,511 |
| 2020-02-21 | $16.24 | $16.24 | $15.41 | $15.63 | $15.63 | 141,954 |
| 2020-02-20 | $16.19 | $16.73 | $16.10 | $16.21 | $16.21 | 163,065 |
| 2020-02-19 | $16.11 | $16.52 | $16.05 | $16.32 | $16.32 | 178,172 |
| 2020-02-18 | $15.15 | $15.68 | $15.07 | $15.54 | $15.54 | 89,842 |
| 2020-02-14 | $14.92 | $15.75 | $14.84 | $15.29 | $15.29 | 172,746 |
| 2020-02-13 | $14.21 | $15.02 | $14.12 | $14.94 | $14.94 | 177,168 |
| 2020-02-12 | $14.05 | $14.30 | $14.03 | $14.26 | $14.26 | 93,586 |
| 2020-02-11 | $13.84 | $14.06 | $13.59 | $13.98 | $13.98 | 218,872 |
| 2020-02-10 | $13.69 | $13.88 | $13.69 | $13.85 | $13.85 | 165,145 |
| 2020-02-07 | $13.80 | $13.96 | $13.25 | $13.81 | $13.81 | 321,535 |
| 2020-02-06 | $14.88 | $14.90 | $13.62 | $13.87 | $13.87 | 333,041 |
| 2020-02-05 | $14.26 | $14.53 | $14.02 | $14.30 | $14.30 | 194,180 |
| 2020-02-04 | $14.24 | $14.40 | $14.01 | $14.22 | $14.22 | 127,506 |
| 2020-02-03 | $13.88 | $14.44 | $13.51 | $14.00 | $14.00 | 187,179 |
| 2020-01-31 | $14.58 | $14.58 | $13.75 | $13.79 | $13.79 | 167,499 |
| 2020-01-30 | $15.05 | $15.31 | $14.61 | $14.64 | $14.64 | 96,220 |
| 2020-01-29 | $14.97 | $15.17 | $14.83 | $15.17 | $15.17 | 86,959 |
| 2020-01-28 | $15.06 | $15.06 | $14.60 | $14.97 | $14.97 | 131,872 |
| 2020-01-27 | $14.85 | $15.20 | $14.10 | $14.97 | $14.97 | 203,940 |
| 2020-01-24 | $15.48 | $15.48 | $15.02 | $15.14 | $15.14 | 103,270 |
| 2020-01-23 | $15.20 | $15.60 | $14.97 | $15.48 | $15.48 | 109,171 |
| 2020-01-22 | $15.69 | $15.81 | $15.09 | $15.20 | $15.20 | 196,583 |
| 2020-01-21 | $16.24 | $16.24 | $15.15 | $15.66 | $15.66 | 243,621 |
| 2020-01-17 | $15.91 | $16.30 | $15.34 | $16.21 | $16.21 | 248,227 |
| 2020-01-16 | $16.06 | $16.12 | $15.72 | $15.90 | $15.90 | 256,158 |
| 2020-01-15 | $15.80 | $16.22 | $15.80 | $15.90 | $15.90 | 96,003 |
| 2020-01-14 | $16.19 | $16.23 | $15.75 | $15.83 | $15.83 | 121,271 |
| 2020-01-13 | $16.41 | $16.41 | $15.50 | $16.08 | $16.08 | 218,598 |
| 2020-01-10 | $17.05 | $17.05 | $16.34 | $16.38 | $16.38 | 171,321 |
| 2020-01-09 | $16.86 | $18.05 | $16.76 | $17.03 | $17.03 | 189,442 |
| 2020-01-08 | $16.23 | $16.86 | $16.00 | $16.80 | $16.80 | 185,378 |
| 2020-01-07 | $15.87 | $16.14 | $15.27 | $15.98 | $15.98 | 121,628 |
| 2020-01-06 | $16.24 | $16.24 | $15.79 | $15.86 | $15.86 | 108,084 |
| 2020-01-03 | $16.30 | $16.48 | $16.00 | $16.26 | $16.26 | 70,651 |
| 2020-01-02 | $16.36 | $16.43 | $15.99 | $16.40 | $16.40 | 65,664 |
| 2019-12-31 | $16.06 | $16.28 | $15.97 | $16.18 | $16.18 | 66,247 |
| 2019-12-30 | $16.32 | $16.32 | $15.91 | $16.06 | $16.06 | 66,258 |
| 2019-12-27 | $16.70 | $16.72 | $16.25 | $16.33 | $16.33 | 71,484 |
| 2019-12-26 | $16.68 | $16.84 | $16.48 | $16.61 | $16.61 | 72,366 |
| 2019-12-24 | $16.55 | $16.96 | $16.39 | $16.65 | $16.65 | 80,257 |
| 2019-12-23 | $15.61 | $16.62 | $15.55 | $16.53 | $16.53 | 151,634 |
| 2019-12-20 | $16.24 | $16.39 | $15.42 | $15.51 | $15.51 | 166,490 |
| 2019-12-19 | $16.42 | $16.69 | $15.92 | $16.14 | $16.14 | 115,750 |
| 2019-12-18 | $15.84 | $16.57 | $15.65 | $16.40 | $16.40 | 171,970 |
| 2019-12-17 | $15.67 | $15.93 | $15.49 | $15.80 | $15.80 | 136,555 |
| 2019-12-16 | $16.00 | $16.37 | $15.46 | $15.57 | $15.57 | 236,006 |
| 2019-12-13 | $15.46 | $15.96 | $15.36 | $15.67 | $15.67 | 82,839 |
| 2019-12-12 | $15.15 | $15.69 | $14.99 | $15.49 | $15.49 | 174,482 |
| 2019-12-11 | $15.50 | $15.55 | $14.82 | $15.09 | $15.09 | 224,377 |
| 2019-12-10 | $15.76 | $15.76 | $15.33 | $15.45 | $15.45 | 110,157 |
| 2019-12-09 | $16.02 | $16.22 | $15.36 | $15.66 | $15.66 | 145,739 |
| 2019-12-06 | $16.18 | $16.45 | $16.09 | $16.19 | $16.19 | 93,001 |
| 2019-12-05 | $16.29 | $16.41 | $16.00 | $16.07 | $16.07 | 120,660 |
| 2019-12-04 | $16.23 | $16.58 | $15.78 | $16.22 | $16.22 | 97,052 |
| 2019-12-03 | $15.49 | $16.09 | $15.48 | $16.09 | $16.09 | 119,381 |
| 2019-12-02 | $16.73 | $16.73 | $15.64 | $15.77 | $15.77 | 130,446 |
| 2019-11-29 | $16.42 | $16.85 | $16.26 | $16.75 | $16.75 | 70,829 |
| 2019-11-27 | $16.37 | $16.80 | $16.17 | $16.44 | $16.44 | 97,975 |
| 2019-11-26 | $16.65 | $16.90 | $16.27 | $16.29 | $16.29 | 113,281 |
| 2019-11-25 | $16.80 | $17.26 | $16.55 | $16.65 | $16.65 | 189,921 |
| 2019-11-22 | $16.61 | $16.89 | $16.41 | $16.81 | $16.81 | 116,184 |
| 2019-11-21 | $15.83 | $16.66 | $15.66 | $16.48 | $16.48 | 220,263 |
| 2019-11-20 | $14.94 | $16.19 | $14.94 | $15.55 | $15.55 | 234,238 |
| 2019-11-19 | $14.82 | $15.26 | $14.43 | $15.14 | $15.14 | 150,564 |
| 2019-11-18 | $15.24 | $15.36 | $14.60 | $14.77 | $14.77 | 180,027 |
| 2019-11-15 | $14.88 | $15.49 | $14.75 | $15.25 | $15.25 | 226,704 |
| 2019-11-14 | $14.09 | $14.86 | $13.78 | $14.75 | $14.75 | 521,732 |
| 2019-11-13 | $16.00 | $16.38 | $14.51 | $14.59 | $14.59 | 477,093 |
| 2019-11-12 | $16.72 | $17.14 | $16.43 | $16.59 | $16.59 | 171,453 |
| 2019-11-11 | $16.53 | $16.91 | $16.11 | $16.73 | $16.73 | 126,146 |
| 2019-11-08 | $16.62 | $17.00 | $15.90 | $16.76 | $16.76 | 241,989 |
| 2019-11-07 | $17.86 | $17.86 | $16.76 | $16.81 | $16.81 | 131,075 |
| 2019-11-06 | $18.73 | $18.85 | $17.01 | $17.59 | $17.59 | 169,047 |
| 2019-11-05 | $18.12 | $19.14 | $18.09 | $18.90 | $18.90 | 103,453 |
| 2019-11-04 | $17.87 | $18.29 | $17.55 | $18.08 | $18.08 | 98,641 |
| 2019-11-01 | $17.13 | $17.87 | $17.13 | $17.69 | $17.69 | 103,787 |
| 2019-10-31 | $16.94 | $17.21 | $16.54 | $17.01 | $17.01 | 96,280 |
| 2019-10-30 | $17.87 | $17.87 | $16.70 | $16.92 | $16.92 | 157,338 |
| 2019-10-29 | $17.56 | $17.96 | $17.31 | $17.86 | $17.86 | 86,344 |
| 2019-10-28 | $17.27 | $17.69 | $17.16 | $17.57 | $17.57 | 78,310 |
| 2019-10-25 | $16.66 | $17.72 | $16.56 | $17.22 | $17.22 | 152,464 |
| 2019-10-24 | $16.80 | $16.80 | $16.43 | $16.58 | $16.58 | 70,814 |
| 2019-10-23 | $16.54 | $17.14 | $16.54 | $16.80 | $16.80 | 76,318 |
| 2019-10-22 | $17.00 | $17.23 | $16.48 | $16.54 | $16.54 | 92,192 |
| 2019-10-21 | $16.33 | $16.98 | $16.33 | $16.89 | $16.89 | 137,625 |
| 2019-10-18 | $16.58 | $16.92 | $16.08 | $16.33 | $16.33 | 94,943 |
| 2019-10-17 | $16.52 | $16.81 | $15.88 | $16.67 | $16.67 | 165,188 |
| 2019-10-16 | $16.09 | $16.63 | $15.82 | $16.44 | $16.44 | 117,661 |
| 2019-10-15 | $16.21 | $16.59 | $15.83 | $16.17 | $16.17 | 156,420 |
| 2019-10-14 | $15.45 | $16.50 | $15.32 | $16.19 | $16.19 | 252,643 |
| 2019-10-11 | $15.02 | $15.69 | $14.99 | $15.21 | $15.21 | 98,717 |
| 2019-10-10 | $15.24 | $15.33 | $14.66 | $14.95 | $14.95 | 144,746 |
| 2019-10-09 | $15.63 | $15.79 | $15.11 | $15.23 | $15.23 | 131,906 |
| 2019-10-08 | $16.12 | $16.19 | $15.40 | $15.52 | $15.52 | 236,024 |
| 2019-10-07 | $15.55 | $16.86 | $15.35 | $16.05 | $16.05 | 472,438 |
| 2019-10-04 | $16.14 | $16.35 | $15.06 | $15.55 | $15.55 | 190,506 |
| 2019-10-03 | $16.16 | $16.42 | $15.54 | $16.17 | $16.17 | 138,890 |
| 2019-10-02 | $16.25 | $16.35 | $15.65 | $16.23 | $16.23 | 211,633 |
| 2019-10-01 | $16.63 | $16.93 | $16.20 | $16.31 | $16.31 | 314,487 |
| 2019-09-30 | $16.01 | $16.71 | $15.59 | $16.63 | $16.63 | 293,685 |
| 2019-09-27 | $16.91 | $17.01 | $15.78 | $16.06 | $16.06 | 217,060 |
| 2019-09-26 | $18.00 | $18.00 | $16.19 | $16.95 | $16.95 | 353,959 |
| 2019-09-25 | $18.35 | $19.19 | $16.84 | $17.89 | $17.89 | 446,958 |
| 2019-09-24 | $20.66 | $20.80 | $18.36 | $18.47 | $18.47 | 424,017 |
| 2019-09-23 | $20.83 | $21.17 | $20.50 | $20.82 | $20.82 | 141,973 |
| 2019-09-20 | $20.77 | $21.01 | $20.58 | $20.74 | $20.74 | 135,045 |
| 2019-09-19 | $20.98 | $21.18 | $20.61 | $20.82 | $20.82 | 117,021 |
| 2019-09-18 | $21.00 | $21.08 | $20.38 | $20.98 | $20.98 | 150,666 |
| 2019-09-17 | $20.58 | $21.03 | $20.17 | $20.98 | $20.98 | 137,308 |
| 2019-09-16 | $19.99 | $20.72 | $19.99 | $20.61 | $20.61 | 189,138 |
| 2019-09-13 | $19.70 | $20.32 | $19.49 | $20.27 | $20.27 | 63,489 |
| 2019-09-12 | $19.13 | $19.69 | $18.50 | $19.55 | $19.55 | 215,111 |
| 2019-09-11 | $19.48 | $19.63 | $19.00 | $19.09 | $19.09 | 150,592 |
| 2019-09-10 | $19.48 | $19.85 | $19.15 | $19.61 | $19.61 | 132,937 |
| 2019-09-09 | $19.45 | $20.00 | $19.33 | $19.56 | $19.56 | 173,742 |
| 2019-09-06 | $20.18 | $20.25 | $19.44 | $19.51 | $19.51 | 192,769 |
| 2019-09-05 | $20.18 | $20.30 | $19.85 | $20.03 | $20.03 | 119,638 |
| 2019-09-04 | $20.84 | $20.84 | $18.82 | $19.93 | $19.93 | 268,164 |
| 2019-09-03 | $20.54 | $20.55 | $19.88 | $20.33 | $20.33 | 162,087 |
| 2019-08-30 | $20.07 | $20.85 | $20.04 | $20.69 | $20.69 | 88,637 |
| 2019-08-29 | $20.12 | $20.43 | $19.71 | $20.35 | $20.35 | 108,502 |
| 2019-08-28 | $19.55 | $20.68 | $19.31 | $19.94 | $19.94 | 82,086 |
| 2019-08-27 | $19.86 | $19.98 | $18.99 | $19.54 | $19.54 | 157,648 |
| 2019-08-26 | $19.49 | $19.65 | $18.74 | $19.56 | $19.56 | 106,231 |
| 2019-08-23 | $20.75 | $20.92 | $19.08 | $19.31 | $19.31 | 173,807 |
| 2019-08-22 | $20.78 | $20.98 | $20.51 | $20.74 | $20.74 | 133,294 |
| 2019-08-21 | $20.78 | $21.00 | $20.26 | $20.78 | $20.78 | 91,498 |
| 2019-08-20 | $20.03 | $20.74 | $19.97 | $20.55 | $20.55 | 81,032 |
| 2019-08-19 | $20.14 | $20.97 | $19.87 | $20.20 | $20.20 | 187,458 |
| 2019-08-16 | $18.98 | $20.32 | $18.64 | $19.78 | $19.78 | 259,965 |
| 2019-08-15 | $17.91 | $19.10 | $17.90 | $18.99 | $18.99 | 325,564 |
| 2019-08-14 | $18.10 | $18.11 | $17.66 | $17.81 | $17.81 | 159,145 |
| 2019-08-13 | $17.14 | $18.40 | $17.04 | $18.32 | $18.32 | 174,314 |
| 2019-08-12 | $16.93 | $17.32 | $16.50 | $17.31 | $17.31 | 169,139 |
| 2019-08-09 | $19.21 | $19.21 | $16.80 | $17.00 | $17.00 | 486,411 |
| 2019-08-08 | $18.23 | $18.76 | $17.95 | $18.55 | $18.55 | 164,784 |
| 2019-08-07 | $18.10 | $18.24 | $17.81 | $18.12 | $18.12 | 105,309 |
| 2019-08-06 | $18.10 | $18.36 | $17.60 | $18.26 | $18.26 | 117,261 |
| 2019-08-05 | $17.91 | $18.06 | $17.41 | $17.99 | $17.99 | 209,669 |
| 2019-08-02 | $19.24 | $19.24 | $18.05 | $18.40 | $18.40 | 161,863 |
| 2019-08-01 | $19.13 | $19.74 | $19.13 | $19.39 | $19.39 | 199,096 |
| 2019-07-31 | $19.23 | $19.45 | $18.81 | $19.07 | $19.07 | 175,183 |
| 2019-07-30 | $18.39 | $19.27 | $18.26 | $19.17 | $19.17 | 99,741 |
| 2019-07-29 | $19.28 | $19.34 | $18.44 | $18.49 | $18.49 | 88,745 |
| 2019-07-26 | $19.11 | $19.65 | $17.90 | $19.26 | $19.26 | 143,097 |
| 2019-07-25 | $19.80 | $19.80 | $18.96 | $19.48 | $19.48 | 138,868 |
| 2019-07-24 | $19.18 | $19.94 | $18.61 | $19.89 | $19.89 | 203,420 |
| 2019-07-23 | $18.92 | $19.38 | $18.35 | $19.29 | $19.29 | 144,544 |
| 2019-07-22 | $17.82 | $19.27 | $17.75 | $18.82 | $18.82 | 347,824 |
| 2019-07-19 | $16.95 | $17.64 | $16.84 | $17.53 | $17.53 | 155,530 |
| 2019-07-18 | $16.50 | $16.99 | $16.16 | $16.97 | $16.97 | 155,127 |
| 2019-07-17 | $16.55 | $16.73 | $16.49 | $16.64 | $16.64 | 97,818 |
| 2019-07-16 | $16.20 | $16.61 | $16.10 | $16.55 | $16.55 | 138,860 |
| 2019-07-15 | $16.93 | $16.93 | $16.04 | $16.19 | $16.19 | 214,558 |
| 2019-07-12 | $17.11 | $17.15 | $16.74 | $16.93 | $16.93 | 139,892 |
| 2019-07-11 | $17.15 | $17.35 | $16.88 | $17.24 | $17.24 | 140,077 |
| 2019-07-10 | $18.27 | $18.31 | $16.87 | $17.27 | $17.27 | 219,344 |
| 2019-07-09 | $17.94 | $18.30 | $17.09 | $18.15 | $18.15 | 300,433 |
| 2019-07-08 | $15.96 | $18.33 | $15.72 | $18.21 | $18.21 | 653,644 |
| 2019-07-05 | $15.76 | $16.03 | $15.52 | $15.71 | $15.71 | 146,470 |
| 2019-07-03 | $16.67 | $16.70 | $15.57 | $15.70 | $15.70 | 162,036 |
| 2019-07-02 | $17.40 | $17.40 | $16.36 | $16.71 | $16.71 | 186,447 |
| 2019-07-01 | $17.20 | $17.80 | $17.01 | $17.39 | $17.39 | 202,673 |
| 2019-06-28 | $16.30 | $17.04 | $16.09 | $16.95 | $16.95 | 1,044,934 |
| 2019-06-27 | $15.97 | $16.48 | $15.97 | $16.25 | $16.25 | 191,253 |
| 2019-06-26 | $15.16 | $16.24 | $15.06 | $15.85 | $15.85 | 300,080 |
| 2019-06-25 | $16.44 | $16.66 | $15.06 | $15.20 | $15.20 | 335,185 |
| 2019-06-24 | $16.52 | $16.63 | $16.05 | $16.36 | $16.36 | 181,709 |
| 2019-06-21 | $17.08 | $17.15 | $16.24 | $16.56 | $16.56 | 276,253 |
| 2019-06-20 | $17.76 | $17.92 | $17.07 | $17.15 | $17.15 | 106,228 |
| 2019-06-19 | $17.60 | $17.94 | $17.38 | $17.60 | $17.60 | 137,330 |
| 2019-06-18 | $17.88 | $18.21 | $17.60 | $17.80 | $17.80 | 138,002 |
| 2019-06-17 | $17.61 | $17.99 | $17.31 | $17.67 | $17.67 | 93,285 |
| 2019-06-14 | $17.81 | $18.19 | $17.63 | $17.69 | $17.69 | 99,944 |
| 2019-06-13 | $17.37 | $17.95 | $17.03 | $17.76 | $17.76 | 153,787 |
| 2019-06-12 | $17.40 | $17.72 | $17.29 | $17.38 | $17.38 | 73,579 |
| 2019-06-11 | $18.29 | $18.29 | $17.13 | $17.57 | $17.57 | 190,408 |
| 2019-06-10 | $18.79 | $18.96 | $17.90 | $18.15 | $18.15 | 156,510 |
| 2019-06-07 | $18.59 | $19.12 | $18.32 | $18.46 | $18.46 | 158,904 |
| 2019-06-06 | $19.37 | $19.97 | $18.33 | $18.51 | $18.51 | 151,332 |
| 2019-06-05 | $18.88 | $19.65 | $18.52 | $19.42 | $19.42 | 191,861 |
| 2019-06-04 | $18.40 | $18.74 | $17.94 | $18.74 | $18.74 | 183,340 |
| 2019-06-03 | $17.55 | $18.35 | $17.31 | $18.18 | $18.18 | 196,226 |
| 2019-05-31 | $17.44 | $17.94 | $17.12 | $17.73 | $17.73 | 115,065 |
| 2019-05-30 | $17.50 | $18.37 | $17.30 | $17.69 | $17.69 | 180,089 |
| 2019-05-29 | $16.73 | $17.55 | $16.37 | $17.54 | $17.54 | 233,031 |
| 2019-05-28 | $17.55 | $18.14 | $16.75 | $16.76 | $16.76 | 179,806 |
| 2019-05-24 | $17.82 | $17.82 | $17.28 | $17.53 | $17.53 | 79,103 |
| 2019-05-23 | $18.40 | $18.50 | $17.42 | $17.63 | $17.63 | 190,977 |
| 2019-05-22 | $18.34 | $18.72 | $17.95 | $18.54 | $18.54 | 131,054 |
| 2019-05-21 | $18.79 | $20.00 | $18.35 | $18.39 | $18.39 | 267,470 |
| 2019-05-20 | $18.07 | $18.71 | $17.86 | $18.69 | $18.69 | 95,708 |
| 2019-05-17 | $17.68 | $18.70 | $17.57 | $18.22 | $18.22 | 129,539 |
| 2019-05-16 | $17.53 | $18.14 | $16.50 | $17.74 | $17.74 | 155,344 |
| 2019-05-15 | $17.52 | $18.16 | $16.87 | $17.57 | $17.57 | 164,102 |
| 2019-05-14 | $16.80 | $17.77 | $16.60 | $17.73 | $17.73 | 127,606 |
| 2019-05-13 | $16.06 | $16.91 | $16.03 | $16.73 | $16.73 | 156,678 |
| 2019-05-10 | $16.90 | $17.40 | $16.01 | $16.57 | $16.57 | 176,068 |
| 2019-05-09 | $16.77 | $17.10 | $16.01 | $16.76 | $16.76 | 174,202 |
| 2019-05-08 | $17.08 | $17.15 | $16.65 | $16.97 | $16.97 | 66,800 |
| 2019-05-07 | $17.70 | $17.99 | $16.87 | $16.99 | $16.99 | 135,809 |
| 2019-05-06 | $17.11 | $18.09 | $17.02 | $17.86 | $17.86 | 111,331 |
| 2019-05-03 | $17.47 | $17.64 | $17.04 | $17.46 | $17.46 | 58,488 |
| 2019-05-02 | $17.11 | $17.61 | $16.91 | $17.23 | $17.23 | 65,980 |
| 2019-05-01 | $16.77 | $17.24 | $16.42 | $17.18 | $17.18 | 61,787 |
| 2019-04-30 | $17.19 | $17.26 | $16.53 | $16.74 | $16.74 | 179,460 |
| 2019-04-29 | $16.90 | $17.58 | $16.47 | $17.29 | $17.29 | 92,877 |
| 2019-04-26 | $16.50 | $17.04 | $16.32 | $16.84 | $16.84 | 76,901 |
| 2019-04-25 | $16.45 | $16.77 | $16.15 | $16.52 | $16.52 | 97,725 |
| 2019-04-24 | $16.28 | $16.95 | $16.02 | $16.52 | $16.52 | 145,033 |
| 2019-04-23 | $16.20 | $17.08 | $16.08 | $16.20 | $16.20 | 198,916 |
| 2019-04-22 | $16.35 | $16.85 | $16.02 | $16.26 | $16.26 | 101,085 |
| 2019-04-18 | $16.44 | $16.48 | $15.81 | $16.36 | $16.36 | 174,856 |
| 2019-04-17 | $17.22 | $17.22 | $15.66 | $16.50 | $16.50 | 253,417 |
| 2019-04-16 | $17.47 | $17.74 | $16.86 | $17.11 | $17.11 | 196,724 |
| 2019-04-15 | $17.82 | $17.82 | $16.90 | $17.54 | $17.54 | 266,855 |
| 2019-04-12 | $18.71 | $18.75 | $17.67 | $17.82 | $17.82 | 103,116 |
| 2019-04-11 | $18.80 | $18.80 | $18.24 | $18.58 | $18.58 | 94,730 |
| 2019-04-10 | $17.99 | $18.77 | $17.86 | $18.77 | $18.77 | 110,797 |
| 2019-04-09 | $17.80 | $18.44 | $17.77 | $17.99 | $17.99 | 85,907 |
| 2019-04-08 | $17.50 | $17.94 | $17.00 | $17.90 | $17.90 | 131,295 |
| 2019-04-05 | $17.66 | $17.95 | $17.49 | $17.56 | $17.56 | 89,157 |
| 2019-04-04 | $18.06 | $18.48 | $17.36 | $17.66 | $17.66 | 121,648 |
| 2019-04-03 | $17.98 | $18.15 | $17.31 | $18.10 | $18.10 | 168,114 |
| 2019-04-02 | $17.59 | $17.99 | $17.41 | $17.88 | $17.88 | 71,706 |
| 2019-04-01 | $18.12 | $18.58 | $17.37 | $17.61 | $17.61 | 136,536 |
| 2019-03-29 | $18.05 | $18.11 | $17.44 | $17.89 | $17.89 | 229,445 |
| 2019-03-28 | $17.50 | $18.15 | $17.45 | $17.92 | $17.92 | 108,301 |
| 2019-03-27 | $17.91 | $18.25 | $16.89 | $17.47 | $17.47 | 159,947 |
| 2019-03-26 | $18.81 | $19.15 | $17.80 | $17.91 | $17.91 | 175,598 |
| 2019-03-25 | $19.36 | $20.01 | $17.50 | $18.78 | $18.78 | 288,189 |
| 2019-03-22 | $21.24 | $22.44 | $19.45 | $19.53 | $19.53 | 322,801 |
| 2019-03-21 | $20.15 | $21.65 | $20.15 | $21.26 | $21.26 | 317,682 |
| 2019-03-20 | $19.99 | $20.55 | $18.80 | $20.14 | $20.14 | 251,277 |
| 2019-03-19 | $20.67 | $20.90 | $19.81 | $20.17 | $20.17 | 189,444 |
| 2019-03-18 | $18.81 | $20.66 | $18.79 | $20.51 | $20.51 | 398,150 |
| 2019-03-15 | $18.00 | $19.36 | $17.01 | $18.70 | $18.70 | 412,503 |
| 2019-03-14 | $16.89 | $18.21 | $16.61 | $17.69 | $17.69 | 229,763 |
| 2019-03-13 | $17.54 | $17.74 | $16.80 | $16.89 | $16.89 | 153,072 |
| 2019-03-12 | $16.82 | $17.61 | $16.74 | $17.31 | $17.31 | 115,681 |
| 2019-03-11 | $16.42 | $16.89 | $16.28 | $16.74 | $16.74 | 94,363 |
| 2019-03-08 | $16.68 | $16.79 | $16.05 | $16.34 | $16.34 | 109,503 |
| 2019-03-07 | $16.10 | $16.80 | $15.81 | $16.66 | $16.66 | 205,389 |
| 2019-03-06 | $17.21 | $17.32 | $16.13 | $16.45 | $16.45 | 163,846 |
| 2019-03-05 | $17.43 | $17.61 | $16.81 | $17.07 | $17.07 | 146,362 |
| 2019-03-04 | $19.49 | $19.50 | $17.10 | $17.43 | $17.43 | 281,199 |
| 2019-03-01 | $19.39 | $19.48 | $18.68 | $19.42 | $19.42 | 180,873 |
| 2019-02-28 | $18.14 | $19.42 | $18.04 | $19.06 | $19.06 | 236,866 |
| 2019-02-27 | $17.72 | $18.39 | $17.32 | $18.03 | $18.03 | 73,752 |
| 2019-02-26 | $17.72 | $17.99 | $17.13 | $17.86 | $17.86 | 115,327 |
| 2019-02-25 | $18.05 | $18.25 | $17.33 | $17.84 | $17.84 | 122,524 |
| 2019-02-22 | $18.54 | $18.80 | $17.66 | $18.05 | $18.05 | 168,006 |
| 2019-02-21 | $17.76 | $18.80 | $17.59 | $18.24 | $18.24 | 228,113 |
| 2019-02-20 | $17.48 | $17.88 | $17.01 | $17.80 | $17.80 | 219,769 |
| 2019-02-19 | $16.27 | $17.41 | $16.21 | $17.41 | $17.41 | 175,392 |
| 2019-02-15 | $15.43 | $16.16 | $15.43 | $16.16 | $16.16 | 94,089 |
| 2019-02-14 | $16.29 | $16.29 | $15.26 | $15.40 | $15.40 | 125,100 |
| 2019-02-13 | $16.50 | $16.52 | $15.88 | $16.36 | $16.36 | 111,474 |
| 2019-02-12 | $16.16 | $16.48 | $15.94 | $16.42 | $16.42 | 81,705 |
| 2019-02-11 | $16.12 | $16.59 | $15.70 | $16.00 | $16.00 | 111,575 |
| 2019-02-08 | $15.50 | $16.14 | $15.50 | $16.06 | $16.06 | 64,980 |
| 2019-02-07 | $16.46 | $16.78 | $15.75 | $15.89 | $15.89 | 153,359 |
| 2019-02-06 | $17.12 | $17.34 | $16.28 | $16.70 | $16.70 | 162,204 |
| 2019-02-05 | $16.13 | $17.45 | $15.98 | $16.91 | $16.91 | 247,403 |
| 2019-02-04 | $16.86 | $17.00 | $15.70 | $16.11 | $16.11 | 277,042 |
| 2019-02-01 | $14.82 | $16.94 | $14.82 | $16.37 | $16.37 | 493,425 |
| 2019-01-31 | $13.16 | $14.71 | $13.16 | $14.67 | $14.67 | 202,485 |
| 2019-01-30 | $12.85 | $13.20 | $12.85 | $13.13 | $13.13 | 73,907 |
| 2019-01-29 | $13.07 | $13.40 | $12.72 | $12.81 | $12.81 | 122,761 |
| 2019-01-28 | $13.37 | $13.44 | $12.92 | $13.05 | $13.05 | 119,377 |
| 2019-01-25 | $13.08 | $14.05 | $13.04 | $13.43 | $13.43 | 240,260 |
| 2019-01-24 | $12.69 | $13.18 | $12.47 | $13.07 | $13.07 | 113,595 |
| 2019-01-23 | $12.49 | $12.82 | $12.04 | $12.60 | $12.60 | 119,410 |
| 2019-01-22 | $12.15 | $12.51 | $11.60 | $12.40 | $12.40 | 74,041 |
| 2019-01-18 | $12.75 | $12.75 | $12.13 | $12.20 | $12.20 | 162,209 |
| 2019-01-17 | $12.79 | $12.81 | $12.37 | $12.64 | $12.64 | 133,144 |
| 2019-01-16 | $12.83 | $13.29 | $12.66 | $12.76 | $12.76 | 138,433 |
| 2019-01-15 | $12.15 | $12.87 | $12.09 | $12.75 | $12.75 | 143,725 |
| 2019-01-14 | $12.69 | $12.80 | $12.15 | $12.31 | $12.31 | 75,958 |
| 2019-01-11 | $12.43 | $13.10 | $12.40 | $12.74 | $12.74 | 114,756 |
| 2019-01-10 | $12.07 | $12.54 | $12.00 | $12.51 | $12.51 | 82,512 |
| 2019-01-09 | $12.38 | $12.66 | $12.06 | $12.16 | $12.16 | 71,772 |
| 2019-01-08 | $13.32 | $13.44 | $12.07 | $12.26 | $12.26 | 151,767 |
| 2019-01-07 | $11.70 | $13.52 | $11.70 | $13.14 | $13.14 | 244,300 |
| 2019-01-04 | $11.05 | $12.08 | $11.05 | $11.78 | $11.78 | 158,827 |
| 2019-01-03 | $11.95 | $12.19 | $10.90 | $10.90 | $10.90 | 152,220 |
| 2019-01-02 | $11.77 | $12.34 | $11.58 | $12.00 | $12.00 | 138,252 |
| 2018-12-31 | $12.21 | $12.39 | $10.87 | $12.03 | $12.03 | 219,978 |
| 2018-12-28 | $10.78 | $12.19 | $10.50 | $12.18 | $12.18 | 248,252 |
| 2018-12-27 | $10.00 | $10.85 | $9.90 | $10.79 | $10.79 | 174,941 |
| 2018-12-26 | $9.63 | $9.94 | $9.46 | $9.89 | $9.89 | 162,640 |
| 2018-12-24 | $9.33 | $9.74 | $9.29 | $9.59 | $9.59 | 68,318 |
| 2018-12-21 | $9.98 | $9.99 | $9.15 | $9.50 | $9.50 | 212,694 |
| 2018-12-20 | $10.53 | $10.62 | $9.49 | $9.81 | $9.81 | 281,075 |
| 2018-12-19 | $10.84 | $10.94 | $10.41 | $10.60 | $10.60 | 177,078 |
| 2018-12-18 | $10.65 | $10.90 | $10.46 | $10.78 | $10.78 | 184,482 |
| 2018-12-17 | $10.93 | $11.27 | $10.47 | $10.60 | $10.60 | 97,283 |
| 2018-12-14 | $10.88 | $11.26 | $10.76 | $11.09 | $11.09 | 82,080 |
| 2018-12-13 | $12.15 | $12.15 | $11.00 | $11.07 | $11.07 | 162,099 |
| 2018-12-12 | $11.60 | $12.35 | $11.60 | $12.01 | $12.01 | 144,375 |
| 2018-12-11 | $11.34 | $11.84 | $11.15 | $11.54 | $11.54 | 110,569 |
| 2018-12-10 | $11.10 | $11.41 | $10.80 | $11.27 | $11.27 | 130,286 |
| 2018-12-07 | $11.95 | $12.21 | $11.04 | $11.17 | $11.17 | 156,022 |
| 2018-12-06 | $11.21 | $12.04 | $10.91 | $12.02 | $12.02 | 114,121 |
| 2018-12-04 | $12.25 | $12.41 | $11.31 | $11.46 | $11.46 | 146,614 |
| 2018-12-03 | $12.38 | $12.57 | $12.05 | $12.29 | $12.29 | 209,718 |
| 2018-11-30 | $11.30 | $12.03 | $11.04 | $11.97 | $11.97 | 199,326 |
| 2018-11-29 | $10.70 | $11.67 | $10.50 | $11.33 | $11.33 | 154,593 |
| 2018-11-28 | $10.29 | $10.74 | $9.91 | $10.72 | $10.72 | 100,639 |
| 2018-11-27 | $10.22 | $10.43 | $9.92 | $10.33 | $10.33 | 63,234 |
| 2018-11-26 | $10.59 | $10.91 | $10.14 | $10.25 | $10.25 | 157,155 |
| 2018-11-23 | $10.64 | $10.97 | $10.50 | $10.64 | $10.64 | 99,776 |
| 2018-11-21 | $10.41 | $10.91 | $9.77 | $10.75 | $10.75 | 181,291 |
| 2018-11-20 | $9.76 | $10.57 | $9.67 | $10.45 | $10.45 | 110,550 |
| 2018-11-19 | $11.00 | $11.00 | $9.86 | $10.03 | $10.03 | 234,703 |
| 2018-11-16 | $10.45 | $11.19 | $10.35 | $11.00 | $11.00 | 121,920 |
| 2018-11-15 | $10.58 | $10.94 | $10.26 | $10.44 | $10.44 | 206,264 |
| 2018-11-14 | $11.21 | $11.21 | $10.14 | $10.63 | $10.63 | 186,318 |
| 2018-11-13 | $11.61 | $12.22 | $11.14 | $11.15 | $11.15 | 155,081 |
| 2018-11-12 | $13.90 | $14.44 | $11.40 | $11.59 | $11.59 | 516,100 |
| 2018-11-09 | $11.95 | $14.70 | $11.95 | $13.94 | $13.94 | 427,309 |
| 2018-11-08 | $12.15 | $12.32 | $11.60 | $12.28 | $12.28 | 135,439 |
| 2018-11-07 | $11.79 | $12.17 | $11.50 | $12.12 | $12.12 | 181,368 |
| 2018-11-06 | $12.31 | $12.31 | $11.69 | $11.80 | $11.80 | 198,789 |
| 2018-11-05 | $12.31 | $12.81 | $12.14 | $12.36 | $12.36 | 117,066 |
| 2018-11-02 | $12.55 | $12.92 | $12.02 | $12.29 | $12.29 | 71,375 |
| 2018-11-01 | $12.75 | $12.93 | $11.85 | $12.53 | $12.53 | 187,394 |
| 2018-10-31 | $12.44 | $12.88 | $12.44 | $12.72 | $12.72 | 107,824 |
| 2018-10-30 | $12.04 | $12.67 | $12.01 | $12.38 | $12.38 | 84,964 |
| 2018-10-29 | $12.79 | $12.98 | $12.02 | $12.26 | $12.26 | 80,124 |
| 2018-10-26 | $13.27 | $13.52 | $12.52 | $12.62 | $12.62 | 127,551 |
| 2018-10-25 | $13.03 | $14.03 | $12.76 | $13.52 | $13.52 | 135,015 |
| 2018-10-24 | $12.39 | $13.54 | $12.39 | $12.91 | $12.91 | 182,377 |
| 2018-10-23 | $12.32 | $12.58 | $11.61 | $12.48 | $12.48 | 196,831 |
| 2018-10-22 | $12.45 | $12.98 | $12.34 | $12.68 | $12.68 | 103,259 |
| 2018-10-19 | $12.77 | $12.85 | $12.37 | $12.41 | $12.41 | 78,558 |
| 2018-10-18 | $13.16 | $13.47 | $12.60 | $12.73 | $12.73 | 83,226 |
| 2018-10-17 | $13.20 | $13.42 | $12.70 | $13.26 | $13.26 | 126,548 |
| 2018-10-16 | $12.37 | $13.50 | $12.20 | $13.17 | $13.17 | 116,286 |
| 2018-10-15 | $12.85 | $12.93 | $12.25 | $12.29 | $12.29 | 190,696 |
| 2018-10-12 | $12.39 | $13.04 | $12.32 | $12.89 | $12.89 | 209,295 |
| 2018-10-11 | $12.56 | $12.99 | $12.14 | $12.32 | $12.32 | 184,384 |
| 2018-10-10 | $13.12 | $13.20 | $12.70 | $12.70 | $12.70 | 153,818 |
| 2018-10-09 | $12.78 | $13.80 | $12.76 | $13.22 | $13.22 | 190,575 |
| 2018-10-08 | $13.41 | $13.73 | $12.60 | $12.96 | $12.96 | 305,188 |
| 2018-10-05 | $13.31 | $13.88 | $13.03 | $13.63 | $13.63 | 304,525 |
| 2018-10-04 | $13.94 | $13.97 | $12.32 | $13.41 | $13.41 | 483,389 |
| 2018-10-03 | $16.47 | $16.81 | $13.26 | $13.89 | $13.89 | 865,383 |
| 2018-10-02 | $17.16 | $17.16 | $15.77 | $16.51 | $16.51 | 313,071 |
| 2018-10-01 | $17.53 | $18.20 | $16.42 | $17.17 | $17.17 | 389,256 |
| 2018-09-28 | $17.15 | $17.70 | $16.84 | $17.50 | $17.50 | 104,799 |
| 2018-09-27 | $16.60 | $17.30 | $15.90 | $17.23 | $17.23 | 254,116 |
| 2018-09-26 | $17.56 | $17.56 | $16.40 | $16.70 | $16.70 | 286,669 |
| 2018-09-25 | $17.10 | $17.80 | $16.92 | $17.53 | $17.53 | 154,959 |
| 2018-09-24 | $17.31 | $17.76 | $17.00 | $17.10 | $17.10 | 109,670 |
| 2018-09-21 | $17.68 | $18.09 | $17.20 | $17.35 | $17.35 | 215,937 |
| 2018-09-20 | $17.40 | $17.96 | $17.07 | $17.64 | $17.64 | 250,716 |
| 2018-09-19 | $17.93 | $17.93 | $16.81 | $17.37 | $17.37 | 333,781 |
| 2018-09-18 | $18.10 | $18.48 | $17.50 | $17.90 | $17.90 | 224,762 |
| 2018-09-17 | $18.43 | $18.60 | $18.01 | $18.11 | $18.11 | 311,619 |
| 2018-09-14 | $17.90 | $18.81 | $17.90 | $18.52 | $18.52 | 348,485 |
| 2018-09-13 | $19.14 | $19.60 | $17.59 | $18.15 | $18.15 | 575,053 |
| 2018-09-12 | $19.50 | $20.18 | $18.99 | $19.08 | $19.08 | 259,243 |
| 2018-09-11 | $19.53 | $20.42 | $19.05 | $19.58 | $19.58 | 430,558 |
| 2018-09-10 | $21.50 | $22.00 | $19.76 | $20.02 | $20.02 | 389,259 |
| 2018-09-07 | $18.79 | $21.47 | $18.79 | $21.19 | $21.19 | 637,770 |
| 2018-09-06 | $20.52 | $20.65 | $18.20 | $18.65 | $18.65 | 536,536 |
| 2018-09-05 | $23.32 | $23.32 | $19.28 | $20.14 | $20.14 | 970,890 |
| 2018-09-04 | $23.96 | $24.40 | $23.30 | $23.45 | $23.45 | 228,241 |
| 2018-08-31 | $24.24 | $24.47 | $23.64 | $23.96 | $23.96 | 190,812 |
| 2018-08-30 | $23.64 | $25.40 | $23.50 | $24.20 | $24.20 | 447,697 |
| 2018-08-29 | $24.24 | $24.64 | $23.66 | $23.94 | $23.94 | 194,234 |
| 2018-08-28 | $24.21 | $24.94 | $22.65 | $24.27 | $24.27 | 401,362 |
| 2018-08-27 | $25.55 | $25.95 | $23.87 | $24.20 | $24.20 | 360,957 |
| 2018-08-24 | $25.78 | $26.30 | $25.01 | $25.48 | $25.48 | 445,088 |
| 2018-08-23 | $23.35 | $26.35 | $23.35 | $24.93 | $24.93 | 582,392 |
| 2018-08-22 | $24.35 | $24.98 | $22.57 | $23.49 | $23.49 | 582,533 |
| 2018-08-21 | $20.75 | $24.73 | $20.70 | $24.14 | $24.14 | 948,059 |
| 2018-08-20 | $19.85 | $20.82 | $19.85 | $20.81 | $20.81 | 267,144 |
| 2018-08-17 | $19.19 | $19.86 | $19.00 | $19.75 | $19.75 | 121,143 |
| 2018-08-16 | $19.62 | $19.62 | $18.88 | $19.29 | $19.29 | 159,261 |
| 2018-08-15 | $20.03 | $20.25 | $18.70 | $19.66 | $19.66 | 258,102 |
| 2018-08-14 | $21.30 | $21.38 | $19.90 | $20.50 | $20.50 | 157,008 |
| 2018-08-13 | $19.70 | $21.54 | $19.70 | $20.54 | $20.54 | 519,796 |
| 2018-08-10 | $19.07 | $20.46 | $19.07 | $19.72 | $19.72 | 304,609 |
| 2018-08-09 | $22.00 | $22.20 | $18.22 | $19.86 | $19.86 | 590,984 |
| 2018-08-08 | $19.30 | $20.88 | $19.07 | $20.71 | $20.71 | 247,746 |
| 2018-08-07 | $19.00 | $19.45 | $18.88 | $19.30 | $19.30 | 194,546 |
| 2018-08-06 | $18.46 | $19.45 | $18.21 | $18.85 | $18.85 | 143,290 |
| 2018-08-03 | $19.00 | $19.11 | $18.08 | $18.67 | $18.67 | 117,132 |
| 2018-08-02 | $19.24 | $19.27 | $18.51 | $19.00 | $19.00 | 141,461 |
| 2018-08-01 | $20.65 | $20.65 | $18.68 | $19.27 | $19.27 | 139,897 |
| 2018-07-31 | $17.47 | $19.30 | $16.90 | $19.06 | $19.06 | 350,952 |
| 2018-07-30 | $19.39 | $19.43 | $16.88 | $17.74 | $17.74 | 629,558 |
| 2018-07-27 | $20.46 | $21.14 | $19.26 | $19.60 | $19.60 | 186,261 |
| 2018-07-26 | $20.00 | $20.70 | $19.75 | $20.63 | $20.63 | 171,456 |
| 2018-07-25 | $19.50 | $20.31 | $19.11 | $20.09 | $20.09 | 209,479 |
| 2018-07-24 | $21.50 | $21.54 | $18.85 | $19.82 | $19.82 | 488,822 |
| 2018-07-23 | $21.99 | $22.39 | $21.04 | $21.36 | $21.36 | 274,915 |
| 2018-07-20 | $21.12 | $22.06 | $21.00 | $21.99 | $21.99 | 266,758 |
| 2018-07-19 | $20.16 | $21.34 | $20.05 | $21.12 | $21.12 | 204,193 |
| 2018-07-18 | $20.29 | $20.40 | $19.07 | $20.16 | $20.16 | 430,394 |
| 2018-07-17 | $21.00 | $22.86 | $19.51 | $20.41 | $20.41 | 760,942 |
| 2018-07-16 | $20.10 | $21.16 | $19.76 | $20.96 | $20.96 | 614,420 |
| 2018-07-13 | $18.96 | $20.80 | $18.93 | $19.79 | $19.79 | 841,418 |
| 2018-07-12 | $17.56 | $19.64 | $17.32 | $19.00 | $19.00 | 574,890 |
| 2018-07-11 | $17.06 | $17.33 | $16.30 | $17.20 | $17.20 | 245,540 |
| 2018-07-10 | $16.81 | $17.50 | $16.50 | $17.25 | $17.25 | 325,235 |
| 2018-07-09 | $17.18 | $18.12 | $15.70 | $16.93 | $16.93 | 624,916 |
| 2018-07-06 | $16.62 | $17.23 | $16.41 | $17.02 | $17.02 | 248,327 |
| 2018-07-05 | $16.70 | $17.48 | $15.40 | $16.67 | $16.67 | 502,673 |
| 2018-07-03 | $15.00 | $17.75 | $14.50 | $16.70 | $16.70 | 762,984 |
| 2018-07-02 | $13.27 | $15.49 | $12.77 | $14.99 | $14.99 | 1,290,781 |
| 2018-06-29 | $11.41 | $11.96 | $11.09 | $11.41 | $11.41 | 106,637 |
| 2018-06-28 | $11.06 | $11.58 | $10.50 | $11.41 | $11.41 | 292,481 |
| 2018-06-27 | $12.00 | $12.30 | $11.53 | $11.58 | $11.58 | 102,465 |
| 2018-06-26 | $11.88 | $12.67 | $11.75 | $12.17 | $12.17 | 133,554 |
| 2018-06-25 | $12.47 | $12.47 | $11.88 | $12.02 | $12.02 | 128,901 |
| 2018-06-22 | $11.85 | $12.70 | $11.54 | $12.61 | $12.61 | 255,184 |
| 2018-06-21 | $12.92 | $13.13 | $11.50 | $11.52 | $11.52 | 370,551 |
| 2018-06-20 | $13.55 | $13.72 | $12.59 | $12.99 | $12.99 | 224,002 |
| 2018-06-19 | $13.57 | $13.80 | $13.03 | $13.45 | $13.45 | 192,263 |
| 2018-06-18 | $12.99 | $13.99 | $11.56 | $13.49 | $13.49 | 976,243 |
| 2018-06-15 | $12.00 | $12.93 | $11.99 | $12.87 | $12.87 | 406,331 |
| 2018-06-14 | $11.36 | $12.00 | $11.35 | $11.87 | $11.87 | 331,840 |
| 2018-06-13 | $10.99 | $11.49 | $10.91 | $11.27 | $11.27 | 220,218 |
| 2018-06-12 | $10.80 | $11.00 | $10.76 | $10.95 | $10.95 | 108,728 |
| 2018-06-11 | $10.14 | $10.80 | $10.14 | $10.72 | $10.72 | 177,057 |
| 2018-06-08 | $10.51 | $10.53 | $10.05 | $10.21 | $10.21 | 90,689 |
| 2018-06-07 | $10.38 | $11.05 | $10.17 | $10.34 | $10.34 | 223,116 |
| 2018-06-06 | $10.38 | $10.39 | $9.93 | $10.36 | $10.36 | 119,580 |
| 2018-06-05 | $10.41 | $10.50 | $10.21 | $10.39 | $10.39 | 71,605 |
| 2018-06-04 | $10.36 | $10.40 | $10.12 | $10.37 | $10.37 | 108,476 |
| 2018-06-01 | $10.70 | $10.80 | $9.34 | $10.28 | $10.28 | 261,520 |
| 2018-05-31 | $10.60 | $10.90 | $10.34 | $10.71 | $10.71 | 407,183 |
| 2018-05-30 | $10.00 | $10.51 | $9.94 | $10.46 | $10.46 | 201,828 |
| 2018-05-29 | $9.51 | $10.13 | $9.36 | $10.03 | $10.03 | 220,191 |
| 2018-05-25 | $9.57 | $9.68 | $9.27 | $9.51 | $9.51 | 116,646 |
| 2018-05-24 | $9.01 | $9.62 | $9.01 | $9.51 | $9.51 | 200,121 |
| 2018-05-23 | $9.24 | $9.30 | $8.50 | $9.05 | $9.05 | 176,323 |
| 2018-05-22 | $8.90 | $9.25 | $8.83 | $9.17 | $9.17 | 89,761 |
| 2018-05-21 | $8.92 | $9.20 | $8.50 | $8.92 | $8.92 | 163,241 |
| 2018-05-18 | $9.05 | $9.21 | $8.83 | $8.91 | $8.91 | 93,795 |
| 2018-05-17 | $8.66 | $9.15 | $8.62 | $9.05 | $9.05 | 122,500 |
| 2018-05-16 | $8.90 | $9.00 | $8.45 | $8.66 | $8.66 | 172,423 |
| 2018-05-15 | $8.69 | $8.90 | $8.48 | $8.90 | $8.90 | 162,166 |
| 2018-05-14 | $7.96 | $8.84 | $7.95 | $8.62 | $8.62 | 256,437 |
| 2018-05-11 | $8.50 | $8.50 | $7.69 | $7.96 | $7.96 | 124,804 |
| 2018-05-10 | $8.33 | $8.40 | $7.94 | $8.25 | $8.25 | 89,321 |
| 2018-05-09 | $8.24 | $8.45 | $8.03 | $8.27 | $8.27 | 143,914 |
| 2018-05-08 | $7.99 | $8.24 | $7.62 | $8.03 | $8.03 | 66,257 |
| 2018-05-07 | $7.57 | $8.23 | $7.57 | $7.82 | $7.82 | 260,032 |
| 2018-05-04 | $7.25 | $7.75 | $7.20 | $7.49 | $7.49 | 119,992 |
| 2018-05-03 | $7.19 | $7.30 | $7.13 | $7.25 | $7.25 | 40,136 |
| 2018-05-02 | $7.10 | $7.28 | $7.10 | $7.21 | $7.21 | 24,389 |
| 2018-05-01 | $7.17 | $7.18 | $7.02 | $7.16 | $7.16 | 51,434 |
| 2018-04-30 | $7.24 | $7.30 | $7.07 | $7.23 | $7.23 | 43,360 |
| 2018-04-27 | $7.11 | $7.25 | $7.05 | $7.22 | $7.22 | 30,140 |
| 2018-04-26 | $7.24 | $7.24 | $7.06 | $7.13 | $7.13 | 42,722 |
| 2018-04-25 | $7.05 | $7.25 | $6.92 | $7.21 | $7.21 | 35,750 |
| 2018-04-24 | $7.21 | $7.30 | $7.05 | $7.07 | $7.07 | 43,738 |
| 2018-04-23 | $7.28 | $7.34 | $7.19 | $7.21 | $7.21 | 42,049 |
| 2018-04-20 | $7.34 | $7.36 | $7.25 | $7.33 | $7.33 | 23,972 |
| 2018-04-19 | $7.40 | $7.40 | $7.15 | $7.33 | $7.33 | 53,050 |
| 2018-04-18 | $7.55 | $7.55 | $7.31 | $7.38 | $7.38 | 81,314 |
| 2018-04-17 | $7.04 | $7.57 | $7.02 | $7.52 | $7.52 | 231,654 |
| 2018-04-16 | $7.34 | $7.50 | $7.00 | $7.12 | $7.12 | 305,700 |
| 2018-04-13 | $7.25 | $7.35 | $7.15 | $7.23 | $7.23 | 91,860 |
| 2018-04-12 | $7.03 | $7.37 | $6.90 | $7.17 | $7.17 | 157,746 |
| 2018-04-11 | $7.02 | $7.19 | $6.93 | $7.02 | $7.02 | 98,875 |
| 2018-04-10 | $7.43 | $7.49 | $6.72 | $7.05 | $7.05 | 267,600 |
| 2018-04-09 | $7.20 | $7.83 | $7.19 | $7.44 | $7.44 | 500,274 |
| 2018-04-06 | $6.78 | $7.50 | $6.71 | $7.17 | $7.17 | 212,732 |
| 2018-04-05 | $7.10 | $7.10 | $6.59 | $6.89 | $6.89 | 126,909 |
| 2018-04-04 | $6.49 | $7.10 | $6.28 | $6.96 | $6.96 | 451,172 |
| 2018-04-03 | $6.22 | $6.58 | $5.88 | $6.55 | $6.55 | 331,847 |
| 2018-04-02 | $5.50 | $6.22 | $5.49 | $6.18 | $6.18 | 490,943 |
| 2018-03-29 | $5.07 | $5.32 | $4.98 | $5.13 | $5.13 | 30,553 |
| 2018-03-28 | $5.09 | $5.13 | $4.85 | $5.07 | $5.07 | 104,325 |
| 2018-03-27 | $5.25 | $5.25 | $5.08 | $5.09 | $5.09 | 37,386 |
| 2018-03-26 | $5.37 | $5.41 | $5.22 | $5.23 | $5.23 | 18,510 |
| 2018-03-23 | $5.33 | $5.33 | $5.21 | $5.29 | $5.29 | 28,392 |
| 2018-03-22 | $5.34 | $5.41 | $5.21 | $5.32 | $5.32 | 34,850 |
| 2018-03-21 | $5.45 | $5.68 | $5.34 | $5.39 | $5.39 | 27,653 |
| 2018-03-20 | $5.27 | $5.48 | $5.27 | $5.48 | $5.48 | 55,148 |
| 2018-03-19 | $5.28 | $5.50 | $5.25 | $5.38 | $5.38 | 23,798 |
| 2018-03-16 | $5.25 | $5.27 | $5.15 | $5.25 | $5.25 | 47,138 |
| 2018-03-15 | $5.39 | $5.39 | $5.25 | $5.26 | $5.26 | 48,377 |
| 2018-03-14 | $5.29 | $5.46 | $5.20 | $5.37 | $5.37 | 34,333 |
| 2018-03-13 | $5.22 | $5.38 | $5.19 | $5.26 | $5.26 | 62,770 |
| 2018-03-12 | $5.73 | $5.73 | $5.14 | $5.14 | $5.14 | 147,207 |
| 2018-03-09 | $6.10 | $6.10 | $5.30 | $5.60 | $5.60 | 196,006 |
| 2018-03-08 | $5.97 | $6.20 | $5.76 | $5.99 | $5.99 | 169,070 |
| 2018-03-07 | $5.55 | $5.91 | $5.55 | $5.86 | $5.86 | 66,955 |
| 2018-03-06 | $5.34 | $5.58 | $5.34 | $5.55 | $5.55 | 38,664 |
| 2018-03-05 | $5.19 | $5.35 | $5.17 | $5.30 | $5.30 | 20,608 |
| 2018-03-02 | $5.02 | $5.26 | $5.00 | $5.16 | $5.16 | 15,967 |
| 2018-03-01 | $5.21 | $5.21 | $5.04 | $5.07 | $5.07 | 20,014 |
| 2018-02-28 | $5.20 | $5.40 | $5.15 | $5.17 | $5.17 | 13,291 |
| 2018-02-27 | $5.25 | $5.26 | $5.16 | $5.21 | $5.21 | 16,730 |
| 2018-02-26 | $5.36 | $5.42 | $5.25 | $5.25 | $5.25 | 21,071 |
| 2018-02-23 | $5.26 | $5.34 | $5.25 | $5.28 | $5.28 | 10,729 |
| 2018-02-22 | $5.30 | $5.38 | $5.25 | $5.26 | $5.26 | 30,171 |
| 2018-02-21 | $5.27 | $5.39 | $5.27 | $5.31 | $5.31 | 8,278 |
| 2018-02-20 | $5.27 | $5.42 | $5.25 | $5.29 | $5.29 | 15,538 |
| 2018-02-16 | $5.33 | $5.39 | $5.27 | $5.33 | $5.33 | 22,290 |
| 2018-02-15 | $5.45 | $5.45 | $5.23 | $5.28 | $5.28 | 48,535 |
| 2018-02-14 | $5.33 | $5.50 | $5.31 | $5.37 | $5.37 | 46,865 |
| 2018-02-13 | $5.10 | $5.31 | $4.98 | $5.23 | $5.23 | 72,245 |
| 2018-02-12 | $4.90 | $5.04 | $4.90 | $4.99 | $4.99 | 30,192 |
| 2018-02-09 | $4.91 | $5.08 | $4.72 | $4.85 | $4.85 | 95,821 |
| 2018-02-08 | $4.90 | $4.97 | $4.69 | $4.79 | $4.79 | 50,527 |
| 2018-02-07 | $4.78 | $5.22 | $4.78 | $4.90 | $4.90 | 25,397 |
| 2018-02-06 | $4.63 | $5.05 | $4.63 | $4.86 | $4.86 | 160,078 |
| 2018-02-05 | $5.19 | $5.20 | $4.69 | $4.73 | $4.73 | 194,884 |
| 2018-02-02 | $5.27 | $5.37 | $5.25 | $5.27 | $5.27 | 41,249 |
| 2018-02-01 | $5.39 | $5.45 | $5.30 | $5.33 | $5.33 | 50,246 |
| 2018-01-31 | $5.52 | $5.54 | $5.39 | $5.42 | $5.42 | 34,150 |
| 2018-01-30 | $5.52 | $5.54 | $5.40 | $5.43 | $5.43 | 62,397 |
| 2018-01-29 | $5.87 | $5.87 | $5.55 | $5.55 | $5.55 | 66,472 |
| 2018-01-26 | $5.90 | $5.90 | $5.80 | $5.85 | $5.85 | 37,976 |
| 2018-01-25 | $5.79 | $5.90 | $5.79 | $5.90 | $5.90 | 30,192 |
| 2018-01-24 | $5.95 | $5.95 | $5.62 | $5.79 | $5.79 | 51,916 |
| 2018-01-23 | $5.51 | $5.80 | $5.40 | $5.73 | $5.73 | 166,498 |
| 2018-01-22 | $5.66 | $5.70 | $5.52 | $5.60 | $5.60 | 29,771 |
| 2018-01-19 | $5.70 | $5.73 | $5.55 | $5.62 | $5.62 | 47,460 |
| 2018-01-18 | $5.62 | $5.81 | $5.61 | $5.74 | $5.74 | 30,786 |
| 2018-01-17 | $5.60 | $5.66 | $5.55 | $5.63 | $5.63 | 26,145 |
| 2018-01-16 | $5.62 | $5.74 | $5.52 | $5.60 | $5.60 | 104,661 |
| 2018-01-12 | $5.83 | $5.89 | $5.71 | $5.71 | $5.71 | 31,820 |
| 2018-01-11 | $5.66 | $5.82 | $5.56 | $5.81 | $5.81 | 73,157 |
| 2018-01-10 | $5.70 | $5.76 | $5.61 | $5.71 | $5.71 | 58,156 |
| 2018-01-09 | $5.82 | $6.07 | $5.65 | $5.72 | $5.72 | 56,839 |
| 2018-01-08 | $6.06 | $6.09 | $5.78 | $5.79 | $5.79 | 41,958 |
| 2018-01-05 | $5.92 | $6.09 | $5.92 | $6.03 | $6.03 | 38,089 |
| 2018-01-04 | $6.02 | $6.21 | $5.66 | $5.89 | $5.89 | 103,375 |
| 2018-01-03 | $5.94 | $5.98 | $5.65 | $5.85 | $5.85 | 103,110 |
| 2018-01-02 | $6.00 | $6.06 | $5.85 | $5.96 | $5.96 | 40,295 |
| 2017-12-29 | $6.20 | $6.20 | $5.90 | $6.00 | $6.00 | 75,927 |
| 2017-12-28 | $6.36 | $6.36 | $6.15 | $6.17 | $6.17 | 53,146 |
| 2017-12-27 | $6.38 | $6.40 | $6.06 | $6.34 | $6.34 | 43,416 |
| 2017-12-26 | $6.38 | $6.42 | $6.16 | $6.36 | $6.36 | 70,908 |
| 2017-12-22 | $6.18 | $6.39 | $6.16 | $6.38 | $6.38 | 114,669 |
| 2017-12-21 | $5.90 | $6.25 | $5.84 | $6.15 | $6.15 | 132,615 |
| 2017-12-20 | $5.90 | $5.97 | $5.77 | $5.88 | $5.88 | 24,738 |
| 2017-12-19 | $6.02 | $6.06 | $5.79 | $5.86 | $5.86 | 44,706 |
| 2017-12-18 | $5.84 | $6.10 | $5.78 | $5.99 | $5.99 | 145,744 |
| 2017-12-15 | $5.88 | $5.89 | $5.75 | $5.79 | $5.79 | 35,404 |
| 2017-12-14 | $5.65 | $5.87 | $5.60 | $5.85 | $5.85 | 60,559 |
| 2017-12-13 | $5.44 | $5.65 | $5.44 | $5.64 | $5.64 | 21,660 |
| 2017-12-12 | $5.60 | $5.63 | $5.33 | $5.44 | $5.44 | 30,255 |
| 2017-12-11 | $5.46 | $5.60 | $5.32 | $5.57 | $5.57 | 43,564 |
| 2017-12-08 | $5.38 | $5.54 | $5.35 | $5.42 | $5.42 | 33,121 |
| 2017-12-07 | $5.22 | $5.68 | $5.22 | $5.37 | $5.37 | 76,322 |
| 2017-12-06 | $5.34 | $5.35 | $5.17 | $5.22 | $5.22 | 37,007 |
| 2017-12-05 | $5.26 | $5.38 | $5.09 | $5.25 | $5.25 | 103,132 |
| 2017-12-04 | $5.50 | $5.86 | $5.27 | $5.29 | $5.29 | 75,247 |
| 2017-12-01 | $5.73 | $5.73 | $5.35 | $5.42 | $5.42 | 87,549 |
| 2017-11-30 | $5.67 | $5.81 | $5.59 | $5.69 | $5.69 | 48,898 |
| 2017-11-29 | $5.70 | $5.88 | $5.53 | $5.61 | $5.61 | 62,038 |
| 2017-11-28 | $5.69 | $5.77 | $5.51 | $5.54 | $5.54 | 114,545 |
| 2017-11-27 | $5.73 | $5.95 | $5.70 | $5.71 | $5.71 | 80,337 |
| 2017-11-24 | $5.72 | $5.93 | $5.61 | $5.83 | $5.83 | 32,598 |
| 2017-11-22 | $6.12 | $6.12 | $5.65 | $5.72 | $5.72 | 172,365 |
| 2017-11-21 | $6.11 | $6.18 | $5.82 | $6.15 | $6.15 | 127,280 |
| 2017-11-20 | $5.97 | $6.18 | $5.90 | $6.11 | $6.11 | 84,764 |
| 2017-11-17 | $5.70 | $6.02 | $5.70 | $5.92 | $5.92 | 98,589 |
| 2017-11-16 | $6.25 | $6.30 | $5.68 | $5.69 | $5.69 | 186,798 |
| 2017-11-15 | $6.04 | $6.16 | $5.83 | $6.16 | $6.16 | 54,343 |
| 2017-11-14 | $6.21 | $6.27 | $6.05 | $6.09 | $6.09 | 139,829 |
| 2017-11-13 | $5.96 | $6.25 | $5.74 | $6.21 | $6.21 | 173,706 |
| 2017-11-10 | $5.86 | $6.01 | $5.25 | $5.91 | $5.91 | 412,627 |
| 2017-11-09 | $5.00 | $5.16 | $4.90 | $5.15 | $5.15 | 78,611 |
| 2017-11-08 | $4.96 | $5.05 | $4.88 | $5.01 | $5.01 | 110,339 |
| 2017-11-07 | $5.18 | $5.25 | $4.91 | $4.98 | $4.98 | 191,834 |
| 2017-11-06 | $5.48 | $5.48 | $5.11 | $5.18 | $5.18 | 149,379 |
| 2017-11-03 | $5.40 | $5.46 | $5.35 | $5.36 | $5.36 | 54,134 |
| 2017-11-02 | $5.59 | $5.59 | $5.38 | $5.42 | $5.42 | 74,500 |
| 2017-11-01 | $5.79 | $5.79 | $5.47 | $5.60 | $5.60 | 75,842 |
| 2017-10-31 | $5.50 | $5.86 | $5.50 | $5.75 | $5.75 | 89,912 |
| 2017-10-30 | $5.81 | $5.94 | $5.34 | $5.55 | $5.55 | 210,147 |
| 2017-10-27 | $5.63 | $5.89 | $5.61 | $5.81 | $5.81 | 107,782 |
| 2017-10-26 | $5.86 | $5.90 | $5.38 | $5.70 | $5.70 | 257,526 |
| 2017-10-25 | $6.87 | $6.87 | $5.96 | $5.98 | $5.98 | 414,881 |
| 2017-10-24 | $6.65 | $6.91 | $6.55 | $6.90 | $6.90 | 212,095 |
| 2017-10-23 | $6.56 | $6.91 | $6.24 | $6.62 | $6.62 | 288,422 |
| 2017-10-20 | $6.36 | $6.58 | $6.10 | $6.43 | $6.43 | 173,609 |
| 2017-10-19 | $7.00 | $7.53 | $6.15 | $6.36 | $6.36 | 1,620,532 |
| 2017-10-18 | $5.80 | $6.21 | $5.80 | $6.10 | $6.10 | 472,715 |
| 2017-10-17 | $5.46 | $5.78 | $5.42 | $5.77 | $5.77 | 118,919 |
| 2017-10-16 | $5.49 | $5.55 | $5.36 | $5.49 | $5.49 | 80,925 |
| 2017-10-13 | $5.60 | $5.64 | $5.35 | $5.54 | $5.54 | 200,212 |
| 2017-10-12 | $5.60 | $5.64 | $5.51 | $5.54 | $5.54 | 44,179 |
| 2017-10-11 | $5.53 | $5.63 | $5.49 | $5.57 | $5.57 | 76,918 |
| 2017-10-10 | $5.75 | $5.89 | $5.48 | $5.60 | $5.60 | 148,374 |
| 2017-10-09 | $5.72 | $5.77 | $5.67 | $5.72 | $5.72 | 47,166 |
| 2017-10-06 | $5.78 | $5.81 | $5.66 | $5.75 | $5.75 | 69,719 |
| 2017-10-05 | $5.60 | $5.80 | $5.50 | $5.76 | $5.76 | 215,573 |
| 2017-10-04 | $5.37 | $5.63 | $5.37 | $5.62 | $5.62 | 106,080 |
| 2017-10-03 | $5.56 | $5.63 | $5.06 | $5.40 | $5.40 | 266,630 |
| 2017-10-02 | $5.86 | $5.86 | $5.52 | $5.64 | $5.64 | 112,192 |
| 2017-09-29 | $5.70 | $5.80 | $5.65 | $5.71 | $5.71 | 75,993 |
| 2017-09-28 | $5.59 | $5.74 | $5.51 | $5.68 | $5.68 | 130,017 |
| 2017-09-27 | $5.60 | $5.60 | $5.40 | $5.50 | $5.50 | 170,973 |
| 2017-09-26 | $5.34 | $5.57 | $5.34 | $5.56 | $5.56 | 168,609 |
| 2017-09-25 | $5.45 | $5.46 | $5.19 | $5.28 | $5.28 | 196,085 |
| 2017-09-22 | $5.10 | $5.45 | $5.10 | $5.39 | $5.39 | 132,163 |
| 2017-09-21 | $5.04 | $5.18 | $5.03 | $5.08 | $5.08 | 81,426 |
| 2017-09-20 | $5.12 | $5.49 | $5.00 | $5.02 | $5.02 | 183,019 |
| 2017-09-19 | $5.37 | $5.91 | $5.03 | $5.15 | $5.15 | 898,890 |
| 2017-09-18 | $4.76 | $5.29 | $4.76 | $5.29 | $5.29 | 948,137 |
| 2017-09-15 | $4.67 | $4.85 | $4.65 | $4.85 | $4.85 | 129,947 |
| 2017-09-14 | $4.75 | $4.75 | $4.56 | $4.74 | $4.74 | 45,465 |
| 2017-09-13 | $4.70 | $4.80 | $4.65 | $4.73 | $4.73 | 74,886 |
| 2017-09-12 | $4.75 | $4.80 | $4.64 | $4.74 | $4.74 | 47,094 |
| 2017-09-11 | $4.83 | $4.83 | $4.53 | $4.72 | $4.72 | 112,320 |
| 2017-09-08 | $4.75 | $4.90 | $4.75 | $4.78 | $4.78 | 194,571 |
| 2017-09-07 | $4.75 | $4.81 | $4.62 | $4.72 | $4.72 | 116,389 |
| 2017-09-06 | $4.80 | $4.95 | $4.64 | $4.73 | $4.73 | 189,599 |
| 2017-09-05 | $4.99 | $4.99 | $4.76 | $4.87 | $4.87 | 210,705 |
| 2017-09-01 | $4.79 | $5.03 | $4.73 | $4.86 | $4.86 | 333,056 |
| 2017-08-31 | $4.99 | $5.01 | $4.71 | $4.74 | $4.74 | 288,168 |
| 2017-08-30 | $4.77 | $4.99 | $4.64 | $4.99 | $4.99 | 202,090 |
| 2017-08-29 | $4.50 | $4.80 | $4.50 | $4.71 | $4.71 | 143,510 |
| 2017-08-28 | $4.47 | $4.64 | $4.40 | $4.51 | $4.51 | 193,798 |
| 2017-08-25 | $4.33 | $4.64 | $4.33 | $4.43 | $4.43 | 107,346 |
| 2017-08-24 | $4.95 | $5.02 | $4.38 | $4.40 | $4.40 | 363,892 |
| 2017-08-23 | $4.74 | $5.10 | $4.73 | $4.87 | $4.87 | 351,616 |
| 2017-08-22 | $4.49 | $4.82 | $4.49 | $4.68 | $4.68 | 195,642 |
| 2017-08-21 | $4.35 | $4.48 | $4.30 | $4.48 | $4.48 | 70,558 |
| 2017-08-18 | $4.62 | $4.70 | $4.30 | $4.35 | $4.35 | 168,018 |
| 2017-08-17 | $4.20 | $4.60 | $4.12 | $4.59 | $4.59 | 259,848 |
| 2017-08-16 | $4.01 | $4.20 | $3.93 | $4.17 | $4.17 | 293,570 |
| 2017-08-15 | $3.77 | $4.09 | $3.68 | $3.96 | $3.96 | 464,828 |
| 2017-08-14 | $3.80 | $3.80 | $3.76 | $3.80 | $3.80 | 45,204 |
| 2017-08-11 | $3.60 | $3.80 | $3.60 | $3.80 | $3.80 | 199,157 |
| 2017-08-10 | $3.75 | $3.80 | $3.51 | $3.60 | $3.60 | 98,852 |
| 2017-08-09 | $3.70 | $3.75 | $3.65 | $3.66 | $3.66 | 50,170 |
| 2017-08-08 | $3.77 | $3.80 | $3.59 | $3.70 | $3.70 | 32,773 |
| 2017-08-07 | $3.73 | $3.80 | $3.55 | $3.75 | $3.75 | 46,281 |
| 2017-08-04 | $3.87 | $3.87 | $3.66 | $3.74 | $3.74 | 193,350 |
| 2017-08-03 | $3.73 | $3.95 | $3.55 | $3.88 | $3.88 | 212,366 |
| 2017-08-02 | $3.50 | $3.78 | $3.50 | $3.71 | $3.71 | 133,001 |
| 2017-08-01 | $3.50 | $3.51 | $3.40 | $3.48 | $3.48 | 25,123 |
| 2017-07-31 | $3.50 | $3.59 | $3.30 | $3.45 | $3.45 | 45,135 |
| 2017-07-28 | $3.35 | $3.50 | $3.35 | $3.50 | $3.50 | 77,409 |
| 2017-07-27 | $3.41 | $3.48 | $3.28 | $3.42 | $3.42 | 63,416 |
| 2017-07-26 | $3.31 | $3.42 | $3.31 | $3.40 | $3.40 | 73,455 |
| 2017-07-25 | $3.25 | $3.35 | $3.25 | $3.28 | $3.28 | 35,948 |
| 2017-07-24 | $3.26 | $3.31 | $3.12 | $3.22 | $3.22 | 28,133 |
| 2017-07-21 | $3.11 | $3.31 | $3.10 | $3.22 | $3.22 | 32,338 |
| 2017-07-20 | $3.30 | $3.30 | $2.95 | $3.11 | $3.11 | 168,888 |
| 2017-07-19 | $3.45 | $3.45 | $3.31 | $3.34 | $3.34 | 83,772 |
| 2017-07-18 | $3.53 | $3.53 | $3.36 | $3.46 | $3.46 | 50,922 |
| 2017-07-17 | $3.44 | $3.59 | $3.30 | $3.53 | $3.53 | 226,520 |
| 2017-07-14 | $3.70 | $3.74 | $3.32 | $3.40 | $3.40 | 671,795 |
| 2017-07-13 | $3.20 | $3.39 | $3.13 | $3.38 | $3.38 | 307,297 |
| 2017-07-12 | $2.90 | $3.15 | $2.90 | $3.11 | $3.11 | 255,055 |
| 2017-07-11 | $2.92 | $2.94 | $2.88 | $2.89 | $2.89 | 71,382 |
| 2017-07-10 | $2.90 | $2.93 | $2.85 | $2.91 | $2.91 | 38,262 |
| 2017-07-07 | $2.90 | $2.90 | $2.80 | $2.89 | $2.89 | 62,031 |
| 2017-07-06 | $2.90 | $2.91 | $2.80 | $2.85 | $2.85 | 107,940 |
| 2017-07-05 | $2.69 | $2.98 | $2.65 | $2.90 | $2.90 | 479,251 |
| 2017-07-03 | $2.40 | $2.64 | $2.40 | $2.62 | $2.62 | 199,149 |
| 2017-06-30 | $2.38 | $2.40 | $2.38 | $2.39 | $2.39 | 13,511 |
| 2017-06-29 | $2.38 | $2.38 | $2.36 | $2.36 | $2.36 | 4,070 |
| 2017-06-28 | $2.40 | $2.40 | $2.35 | $2.36 | $2.36 | 15,787 |
| 2017-06-27 | $2.37 | $2.40 | $2.36 | $2.40 | $2.40 | 3,884 |
| 2017-06-26 | $2.38 | $2.38 | $2.32 | $2.35 | $2.35 | 18,482 |
| 2017-06-23 | $2.37 | $2.40 | $2.37 | $2.39 | $2.39 | 33,810 |
| 2017-06-22 | $2.35 | $2.38 | $2.35 | $2.35 | $2.35 | 13,911 |
| 2017-06-21 | $2.39 | $2.40 | $2.36 | $2.38 | $2.38 | 23,991 |
| 2017-06-20 | $2.33 | $2.40 | $2.33 | $2.39 | $2.39 | 77,468 |
| 2017-06-19 | $2.30 | $2.34 | $2.30 | $2.32 | $2.32 | 9,508 |
| 2017-06-16 | $2.24 | $2.35 | $2.24 | $2.28 | $2.28 | 19,306 |
| 2017-06-15 | $2.22 | $2.25 | $2.16 | $2.23 | $2.23 | 16,899 |
| 2017-06-14 | $2.19 | $2.29 | $2.13 | $2.24 | $2.24 | 15,966 |
| 2017-06-13 | $2.28 | $2.31 | $2.25 | $2.27 | $2.27 | 13,350 |
| 2017-06-12 | $2.35 | $2.35 | $2.27 | $2.28 | $2.28 | 8,641 |
| 2017-06-09 | $2.43 | $2.43 | $2.35 | $2.35 | $2.35 | 62,737 |
| 2017-06-08 | $2.25 | $2.38 | $2.23 | $2.38 | $2.38 | 59,935 |
| 2017-06-07 | $2.29 | $2.29 | $2.21 | $2.24 | $2.24 | 10,154 |
| 2017-06-06 | $2.15 | $2.24 | $2.15 | $2.21 | $2.21 | 26,198 |
| 2017-06-05 | $2.16 | $2.17 | $2.15 | $2.16 | $2.16 | 8,760 |
| 2017-06-02 | $2.13 | $2.19 | $2.13 | $2.16 | $2.16 | 8,518 |
| 2017-06-01 | $2.15 | $2.20 | $2.15 | $2.15 | $2.15 | 20,109 |
| 2017-05-31 | $2.18 | $2.20 | $2.13 | $2.15 | $2.15 | 19,555 |
| 2017-05-30 | $2.27 | $2.30 | $2.15 | $2.20 | $2.20 | 15,884 |
| 2017-05-26 | $2.26 | $2.30 | $2.25 | $2.30 | $2.30 | 5,110 |
| 2017-05-25 | $2.30 | $2.32 | $2.26 | $2.30 | $2.30 | 20,490 |
| 2017-05-24 | $2.20 | $2.29 | $2.20 | $2.27 | $2.27 | 30,036 |
| 2017-05-23 | $2.24 | $2.25 | $2.22 | $2.23 | $2.23 | 4,250 |
| 2017-05-22 | $2.25 | $2.26 | $2.17 | $2.20 | $2.20 | 10,511 |
| 2017-05-19 | $2.20 | $2.21 | $2.18 | $2.21 | $2.21 | 21,694 |
| 2017-05-18 | $2.15 | $2.19 | $2.15 | $2.18 | $2.18 | 6,962 |
| 2017-05-17 | $2.12 | $2.18 | $2.12 | $2.13 | $2.13 | 24,746 |
| 2017-05-16 | $2.18 | $2.18 | $2.12 | $2.15 | $2.15 | 17,675 |
| 2017-05-15 | $2.30 | $2.30 | $2.16 | $2.18 | $2.18 | 21,701 |
| 2017-05-12 | $2.25 | $2.34 | $2.11 | $2.26 | $2.26 | 133,281 |
| 2017-05-11 | $2.24 | $2.24 | $2.15 | $2.23 | $2.23 | 8,754 |
| 2017-05-10 | $2.21 | $2.24 | $2.17 | $2.18 | $2.18 | 32,885 |
| 2017-05-09 | $2.09 | $2.20 | $2.09 | $2.16 | $2.16 | 18,820 |
| 2017-05-08 | $2.10 | $2.18 | $2.10 | $2.11 | $2.11 | 66,469 |
| 2017-05-05 | $2.07 | $2.10 | $2.05 | $2.10 | $2.10 | 18,476 |
| 2017-05-04 | $2.16 | $2.16 | $2.02 | $2.05 | $2.05 | 8,597 |
| 2017-05-03 | $2.01 | $2.17 | $2.01 | $2.07 | $2.07 | 55,113 |
| 2017-05-02 | $2.02 | $2.03 | $2.02 | $2.02 | $2.02 | 13,291 |
| 2017-05-01 | $2.02 | $2.04 | $2.02 | $2.02 | $2.02 | 13,684 |
| 2017-04-28 | $2.02 | $2.05 | $2.02 | $2.02 | $2.02 | 10,743 |
| 2017-04-27 | $2.02 | $2.03 | $2.02 | $2.02 | $2.02 | 45,861 |
| 2017-04-26 | $2.04 | $2.06 | $2.02 | $2.04 | $2.04 | 8,782 |
| 2017-04-25 | $2.05 | $2.08 | $2.03 | $2.04 | $2.04 | 21,479 |
| 2017-04-24 | $2.06 | $2.12 | $2.04 | $2.04 | $2.04 | 18,343 |
| 2017-04-21 | $2.09 | $2.11 | $2.05 | $2.05 | $2.05 | 19,861 |
| 2017-04-20 | $2.09 | $2.10 | $2.06 | $2.07 | $2.07 | 28,980 |
| 2017-04-19 | $2.02 | $2.20 | $2.02 | $2.05 | $2.05 | 98,361 |
| 2017-04-18 | $2.05 | $2.05 | $2.02 | $2.02 | $2.02 | 1,367 |
| 2017-04-17 | $2.05 | $2.09 | $2.02 | $2.03 | $2.03 | 17,975 |
| 2017-04-13 | $2.04 | $2.10 | $2.04 | $2.04 | $2.04 | 6,100 |
| 2017-04-12 | $2.02 | $2.08 | $2.02 | $2.03 | $2.03 | 20,800 |
| 2017-04-11 | $2.06 | $2.13 | $2.02 | $2.03 | $2.03 | 24,606 |
| 2017-04-10 | $2.05 | $2.07 | $2.02 | $2.04 | $2.04 | 22,638 |
| 2017-04-07 | $2.03 | $2.10 | $2.03 | $2.04 | $2.04 | 43,962 |
| 2017-04-06 | $2.03 | $2.06 | $2.02 | $2.02 | $2.02 | 6,895 |
| 2017-04-05 | $2.05 | $2.10 | $2.03 | $2.03 | $2.03 | 5,325 |
| 2017-04-04 | $2.09 | $2.10 | $2.03 | $2.04 | $2.04 | 7,408 |
| 2017-04-03 | $2.06 | $2.15 | $2.06 | $2.10 | $2.10 | 16,553 |
| 2017-03-31 | $2.13 | $2.13 | $2.08 | $2.09 | $2.09 | 11,725 |
| 2017-03-30 | $2.07 | $2.13 | $2.07 | $2.13 | $2.13 | 18,214 |
| 2017-03-29 | $2.11 | $2.11 | $2.07 | $2.09 | $2.09 | 8,401 |
| 2017-03-28 | $2.02 | $2.11 | $2.01 | $2.04 | $2.04 | 7,896 |
| 2017-03-27 | $2.05 | $2.10 | $2.01 | $2.09 | $2.09 | 2,762 |
| 2017-03-24 | $2.04 | $2.05 | $1.99 | $2.04 | $2.04 | 25,170 |
| 2017-03-23 | $2.03 | $2.06 | $1.99 | $1.99 | $1.99 | 32,883 |
| 2017-03-22 | $2.04 | $2.07 | $2.02 | $2.04 | $2.04 | 36,139 |
| 2017-03-21 | $2.08 | $2.09 | $2.05 | $2.05 | $2.05 | 3,565 |
| 2017-03-20 | $2.25 | $2.25 | $2.08 | $2.11 | $2.11 | 27,064 |
| 2017-03-17 | $2.22 | $2.28 | $2.05 | $2.22 | $2.22 | 117,474 |
| 2017-03-16 | $2.06 | $2.24 | $2.04 | $2.24 | $2.24 | 54,995 |
| 2017-03-15 | $2.03 | $2.09 | $2.01 | $2.05 | $2.05 | 22,838 |
| 2017-03-14 | $2.08 | $2.08 | $1.95 | $2.00 | $2.00 | 51,390 |
| 2017-03-13 | $2.17 | $2.17 | $1.99 | $2.00 | $2.00 | 75,867 |
| 2017-03-10 | $2.41 | $2.41 | $2.09 | $2.10 | $2.10 | 193,467 |
| 2017-03-09 | $2.23 | $2.27 | $2.19 | $2.27 | $2.27 | 59,622 |
| 2017-03-08 | $2.16 | $2.28 | $2.16 | $2.21 | $2.21 | 53,181 |
| 2017-03-07 | $2.33 | $2.33 | $2.17 | $2.18 | $2.18 | 98,921 |
| 2017-03-06 | $2.15 | $2.39 | $2.13 | $2.25 | $2.25 | 227,348 |
| 2017-03-03 | $2.07 | $2.18 | $2.05 | $2.12 | $2.12 | 106,992 |
| 2017-03-02 | $2.00 | $2.07 | $2.00 | $2.01 | $2.01 | 26,177 |
| 2017-03-01 | $1.95 | $2.08 | $1.95 | $1.98 | $1.98 | 39,372 |
| 2017-02-28 | $2.02 | $2.02 | $1.94 | $1.94 | $1.94 | 36,230 |
| 2017-02-27 | $1.93 | $2.02 | $1.93 | $2.02 | $2.02 | 25,070 |
| 2017-02-24 | $2.01 | $2.04 | $1.96 | $1.97 | $1.97 | 13,130 |
| 2017-02-23 | $2.05 | $2.05 | $1.93 | $1.97 | $1.97 | 31,547 |
| 2017-02-22 | $2.00 | $2.11 | $1.97 | $2.02 | $2.02 | 28,424 |
| 2017-02-21 | $1.98 | $1.99 | $1.92 | $1.98 | $1.98 | 10,659 |
| 2017-02-17 | $2.00 | $2.01 | $1.91 | $1.99 | $1.99 | 34,224 |
| 2017-02-16 | $2.03 | $2.04 | $1.94 | $2.00 | $2.00 | 40,002 |
| 2017-02-15 | $1.94 | $2.04 | $1.91 | $2.04 | $2.04 | 51,132 |
| 2017-02-14 | $2.10 | $2.12 | $1.91 | $1.96 | $1.96 | 130,896 |
| 2017-02-13 | $2.23 | $2.32 | $2.05 | $2.10 | $2.10 | 373,410 |
| 2017-02-10 | $1.85 | $2.46 | $1.83 | $2.07 | $2.07 | 893,200 |
| 2017-02-09 | $1.81 | $1.85 | $1.81 | $1.84 | $1.84 | 4,833 |
| 2017-02-08 | $1.82 | $1.85 | $1.77 | $1.81 | $1.81 | 24,374 |
| 2017-02-07 | $1.76 | $1.84 | $1.76 | $1.78 | $1.78 | 4,359 |
| 2017-02-06 | $1.75 | $1.82 | $1.75 | $1.79 | $1.79 | 4,755 |
| 2017-02-03 | $1.85 | $1.85 | $1.75 | $1.76 | $1.76 | 11,958 |
| 2017-02-02 | $1.80 | $1.85 | $1.75 | $1.84 | $1.84 | 10,132 |
| 2017-02-01 | $1.82 | $1.83 | $1.81 | $1.83 | $1.83 | 1,925 |
| 2017-01-31 | $1.88 | $1.88 | $1.85 | $1.85 | $1.85 | 1,432 |
| 2017-01-30 | $1.78 | $1.80 | $1.75 | $1.80 | $1.80 | 10,963 |
| 2017-01-27 | $1.80 | $1.85 | $1.75 | $1.76 | $1.76 | 33,134 |
| 2017-01-26 | $1.87 | $1.90 | $1.80 | $1.80 | $1.80 | 26,527 |
| 2017-01-25 | $1.84 | $1.88 | $1.76 | $1.85 | $1.85 | 13,479 |
| 2017-01-24 | $1.77 | $1.89 | $1.75 | $1.89 | $1.89 | 33,152 |
| 2017-01-23 | $1.77 | $1.90 | $1.75 | $1.78 | $1.78 | 127,619 |
| 2017-01-20 | $1.75 | $1.79 | $1.71 | $1.79 | $1.79 | 3,801 |
| 2017-01-19 | $1.72 | $1.85 | $1.71 | $1.72 | $1.72 | 39,755 |
| 2017-01-18 | $1.76 | $1.76 | $1.69 | $1.71 | $1.71 | 26,014 |
| 2017-01-17 | $1.77 | $1.78 | $1.72 | $1.75 | $1.75 | 17,568 |
| 2017-01-13 | $1.79 | $1.80 | $1.75 | $1.77 | $1.77 | 13,465 |
| 2017-01-12 | $1.91 | $1.98 | $1.75 | $1.75 | $1.75 | 99,973 |
| 2017-01-11 | $1.80 | $1.81 | $1.70 | $1.79 | $1.79 | 32,013 |
| 2017-01-10 | $1.70 | $1.86 | $1.70 | $1.86 | $1.86 | 72,706 |
| 2017-01-09 | $1.66 | $1.70 | $1.66 | $1.69 | $1.69 | 7,976 |
| 2017-01-06 | $1.66 | $1.70 | $1.66 | $1.66 | $1.66 | 15,032 |
| 2017-01-05 | $1.62 | $1.74 | $1.62 | $1.65 | $1.65 | 41,299 |
| 2017-01-04 | $1.65 | $1.67 | $1.62 | $1.63 | $1.63 | 22,380 |
| 2017-01-03 | $1.62 | $1.64 | $1.62 | $1.62 | $1.62 | 8,185 |
| 2016-12-30 | $1.65 | $1.65 | $1.61 | $1.61 | $1.61 | 58,199 |
| 2016-12-29 | $1.61 | $1.64 | $1.61 | $1.62 | $1.62 | 12,445 |
| 2016-12-28 | $1.62 | $1.66 | $1.62 | $1.63 | $1.63 | 24,601 |
| 2016-12-27 | $1.68 | $1.68 | $1.60 | $1.63 | $1.63 | 12,880 |
| 2016-12-23 | $1.61 | $1.64 | $1.55 | $1.64 | $1.64 | 54,904 |
| 2016-12-22 | $1.58 | $1.63 | $1.58 | $1.62 | $1.62 | 21,364 |
| 2016-12-21 | $1.61 | $1.66 | $1.56 | $1.59 | $1.59 | 31,443 |
| 2016-12-20 | $1.70 | $1.78 | $1.60 | $1.64 | $1.64 | 146,694 |
| 2016-12-19 | $1.52 | $1.54 | $1.51 | $1.52 | $1.52 | 21,125 |
| 2016-12-16 | $1.56 | $1.56 | $1.52 | $1.53 | $1.53 | 18,757 |
| 2016-12-15 | $1.58 | $1.59 | $1.56 | $1.57 | $1.57 | 9,034 |
| 2016-12-14 | $1.65 | $1.65 | $1.56 | $1.57 | $1.57 | 8,869 |
| 2016-12-13 | $1.64 | $1.65 | $1.57 | $1.58 | $1.58 | 22,362 |
| 2016-12-12 | $1.57 | $1.61 | $1.53 | $1.61 | $1.61 | 16,948 |
| 2016-12-09 | $1.56 | $1.59 | $1.56 | $1.57 | $1.57 | 9,824 |
| 2016-12-08 | $1.59 | $1.60 | $1.56 | $1.56 | $1.56 | 15,166 |
| 2016-12-07 | $1.67 | $1.67 | $1.55 | $1.55 | $1.55 | 16,592 |
| 2016-12-06 | $1.65 | $1.66 | $1.65 | $1.65 | $1.65 | 9,311 |
| 2016-12-05 | $1.57 | $1.69 | $1.57 | $1.65 | $1.65 | 32,081 |
| 2016-12-02 | $1.58 | $1.61 | $1.57 | $1.59 | $1.59 | 4,620 |
| 2016-12-01 | $1.60 | $1.66 | $1.57 | $1.62 | $1.62 | 41,797 |
| 2016-11-30 | $1.56 | $1.66 | $1.55 | $1.57 | $1.57 | 10,090 |
| 2016-11-29 | $1.58 | $1.63 | $1.58 | $1.59 | $1.59 | 11,908 |
| 2016-11-28 | $1.66 | $1.66 | $1.60 | $1.60 | $1.60 | 3,659 |
| 2016-11-25 | $1.60 | $1.66 | $1.59 | $1.65 | $1.65 | 21,097 |
| 2016-11-23 | $1.61 | $1.61 | $1.53 | $1.57 | $1.57 | 57,610 |
| 2016-11-22 | $1.55 | $1.66 | $1.52 | $1.60 | $1.60 | 77,944 |
| 2016-11-21 | $1.55 | $1.55 | $1.52 | $1.54 | $1.54 | 21,248 |
| 2016-11-18 | $1.55 | $1.55 | $1.50 | $1.55 | $1.55 | 36,422 |
| 2016-11-17 | $1.55 | $1.55 | $1.54 | $1.55 | $1.55 | 4,004 |
| 2016-11-16 | $1.54 | $1.55 | $1.50 | $1.54 | $1.54 | 23,925 |
| 2016-11-15 | $1.54 | $1.54 | $1.51 | $1.53 | $1.53 | 6,572 |
| 2016-11-14 | $1.51 | $1.54 | $1.50 | $1.54 | $1.54 | 36,275 |
| 2016-11-11 | $1.61 | $1.63 | $1.50 | $1.50 | $1.50 | 35,711 |
| 2016-11-10 | $1.51 | $1.66 | $1.51 | $1.59 | $1.59 | 54,109 |
| 2016-11-09 | $1.45 | $1.51 | $1.45 | $1.49 | $1.49 | 24,000 |
| 2016-11-08 | $1.50 | $1.50 | $1.44 | $1.45 | $1.45 | 19,842 |
| 2016-11-07 | $1.50 | $1.62 | $1.49 | $1.49 | $1.49 | 12,876 |
| 2016-11-04 | $1.50 | $1.50 | $1.43 | $1.47 | $1.47 | 24,991 |
| 2016-11-03 | $1.50 | $1.52 | $1.48 | $1.48 | $1.48 | 55,671 |
| 2016-11-02 | $1.50 | $1.64 | $1.50 | $1.51 | $1.51 | 105,711 |
| 2016-11-01 | $1.60 | $1.70 | $1.50 | $1.51 | $1.51 | 106,273 |
| 2016-10-31 | $1.65 | $1.66 | $1.60 | $1.60 | $1.60 | 41,437 |
| 2016-10-28 | $1.66 | $1.67 | $1.63 | $1.63 | $1.63 | 23,377 |
| 2016-10-27 | $1.68 | $1.69 | $1.62 | $1.66 | $1.66 | 109,567 |
| 2016-10-26 | $1.71 | $1.71 | $1.67 | $1.68 | $1.68 | 30,233 |
| 2016-10-25 | $1.69 | $1.69 | $1.68 | $1.68 | $1.68 | 16,534 |
| 2016-10-24 | $1.72 | $1.74 | $1.67 | $1.68 | $1.68 | 25,256 |
| 2016-10-21 | $1.67 | $1.71 | $1.67 | $1.70 | $1.70 | 11,083 |
| 2016-10-20 | $1.67 | $1.71 | $1.67 | $1.67 | $1.67 | 26,728 |
| 2016-10-19 | $1.65 | $1.68 | $1.65 | $1.67 | $1.67 | 23,980 |
| 2016-10-18 | $1.69 | $1.69 | $1.65 | $1.65 | $1.65 | 29,748 |
| 2016-10-17 | $1.74 | $1.75 | $1.66 | $1.66 | $1.66 | 50,428 |
| 2016-10-14 | $1.74 | $1.87 | $1.74 | $1.74 | $1.74 | 27,592 |
| 2016-10-13 | $1.76 | $1.94 | $1.74 | $1.75 | $1.75 | 344,869 |
| 2016-10-12 | $1.74 | $1.85 | $1.71 | $1.76 | $1.76 | 89,173 |
| 2016-10-11 | $1.75 | $1.75 | $1.73 | $1.73 | $1.73 | 10,449 |
| 2016-10-10 | $1.77 | $1.77 | $1.74 | $1.75 | $1.75 | 4,038 |
| 2016-10-07 | $1.80 | $1.80 | $1.77 | $1.78 | $1.78 | 14,661 |
| 2016-10-06 | $1.78 | $1.80 | $1.75 | $1.80 | $1.80 | 19,954 |
| 2016-10-05 | $1.75 | $1.76 | $1.74 | $1.75 | $1.75 | 12,431 |
| 2016-10-04 | $1.80 | $1.82 | $1.74 | $1.74 | $1.74 | 57,796 |
| 2016-10-03 | $1.82 | $1.84 | $1.80 | $1.83 | $1.83 | 36,661 |
| 2016-09-30 | $1.80 | $1.84 | $1.80 | $1.84 | $1.84 | 18,979 |
| 2016-09-29 | $1.84 | $1.85 | $1.81 | $1.81 | $1.81 | 24,305 |
| 2016-09-28 | $1.86 | $1.86 | $1.82 | $1.83 | $1.83 | 9,878 |
| 2016-09-27 | $1.87 | $1.97 | $1.86 | $1.87 | $1.87 | 111,894 |
| 2016-09-26 | $1.86 | $1.86 | $1.80 | $1.80 | $1.80 | 19,749 |
| 2016-09-23 | $1.81 | $1.85 | $1.81 | $1.85 | $1.85 | 20,172 |
| 2016-09-22 | $1.84 | $1.85 | $1.81 | $1.81 | $1.81 | 27,791 |
| 2016-09-21 | $1.81 | $1.83 | $1.81 | $1.83 | $1.83 | 24,946 |
| 2016-09-20 | $1.85 | $1.85 | $1.78 | $1.83 | $1.83 | 45,683 |
| 2016-09-19 | $1.82 | $1.82 | $1.75 | $1.78 | $1.78 | 15,376 |
| 2016-09-16 | $1.79 | $1.83 | $1.75 | $1.83 | $1.83 | 140,317 |
| 2016-09-15 | $1.77 | $1.81 | $1.77 | $1.80 | $1.80 | 77,020 |
| 2016-09-14 | $1.96 | $2.07 | $1.71 | $1.78 | $1.78 | 995,604 |
| 2016-09-13 | $1.80 | $1.83 | $1.71 | $1.83 | $1.83 | 14,351 |
| 2016-09-12 | $1.80 | $1.85 | $1.71 | $1.80 | $1.80 | 85,799 |
| 2016-09-09 | $1.80 | $1.87 | $1.74 | $1.75 | $1.75 | 68,128 |
| 2016-09-08 | $1.77 | $1.85 | $1.76 | $1.83 | $1.83 | 46,067 |
| 2016-09-07 | $1.86 | $1.90 | $1.73 | $1.73 | $1.73 | 69,229 |
| 2016-09-06 | $1.74 | $1.84 | $1.74 | $1.79 | $1.79 | 49,807 |
| 2016-09-02 | $1.60 | $1.73 | $1.60 | $1.72 | $1.72 | 84,400 |
| 2016-09-01 | $1.80 | $1.81 | $1.59 | $1.62 | $1.62 | 234,446 |
| 2016-08-31 | $1.84 | $1.87 | $1.75 | $1.75 | $1.75 | 50,210 |
| 2016-08-30 | $1.88 | $1.91 | $1.77 | $1.77 | $1.77 | 56,777 |
| 2016-08-29 | $1.87 | $1.91 | $1.83 | $1.88 | $1.88 | 31,373 |
| 2016-08-26 | $1.89 | $1.90 | $1.86 | $1.87 | $1.87 | 23,558 |
| 2016-08-25 | $1.92 | $1.92 | $1.85 | $1.86 | $1.86 | 42,236 |
| 2016-08-24 | $1.90 | $1.97 | $1.85 | $1.92 | $1.92 | 54,687 |
| 2016-08-23 | $1.85 | $1.92 | $1.81 | $1.82 | $1.82 | 70,593 |
| 2016-08-22 | $1.91 | $1.92 | $1.85 | $1.86 | $1.86 | 9,123 |
| 2016-08-19 | $1.88 | $1.93 | $1.85 | $1.90 | $1.90 | 16,226 |
| 2016-08-18 | $1.90 | $1.91 | $1.85 | $1.85 | $1.85 | 44,426 |
| 2016-08-17 | $1.93 | $1.93 | $1.88 | $1.88 | $1.88 | 22,529 |
| 2016-08-16 | $2.05 | $2.05 | $1.92 | $1.92 | $1.92 | 86,147 |
| 2016-08-15 | $2.09 | $2.09 | $2.00 | $2.03 | $2.03 | 24,086 |
| 2016-08-12 | $2.06 | $2.14 | $2.03 | $2.08 | $2.08 | 32,099 |
| 2016-08-11 | $2.11 | $2.15 | $2.01 | $2.03 | $2.03 | 84,536 |
| 2016-08-10 | $2.17 | $2.26 | $2.07 | $2.08 | $2.08 | 201,451 |
| 2016-08-09 | $1.90 | $2.07 | $1.87 | $2.07 | $2.07 | 74,136 |
| 2016-08-08 | $1.92 | $2.00 | $1.88 | $1.90 | $1.90 | 172,733 |
| 2016-08-05 | $1.87 | $1.94 | $1.85 | $1.91 | $1.91 | 43,615 |
| 2016-08-04 | $1.81 | $1.93 | $1.81 | $1.85 | $1.85 | 34,685 |
| 2016-08-03 | $1.81 | $1.88 | $1.80 | $1.81 | $1.81 | 31,718 |
| 2016-08-02 | $1.89 | $1.93 | $1.77 | $1.81 | $1.81 | 300,146 |
| 2016-08-01 | $2.07 | $2.10 | $1.90 | $1.95 | $1.95 | 163,062 |
| 2016-07-29 | $2.12 | $2.15 | $2.04 | $2.06 | $2.06 | 40,594 |
| 2016-07-28 | $2.10 | $2.14 | $2.07 | $2.10 | $2.10 | 57,923 |
| 2016-07-27 | $2.10 | $2.15 | $2.01 | $2.09 | $2.09 | 84,258 |
| 2016-07-26 | $2.15 | $2.17 | $2.03 | $2.10 | $2.10 | 109,782 |
| 2016-07-25 | $2.12 | $2.27 | $2.06 | $2.13 | $2.13 | 382,092 |
| 2016-07-22 | $2.12 | $2.18 | $1.99 | $2.14 | $2.14 | 133,272 |
| 2016-07-21 | $1.97 | $2.18 | $1.93 | $2.10 | $2.10 | 414,997 |
| 2016-07-20 | $1.95 | $2.03 | $1.95 | $1.95 | $1.95 | 90,828 |
| 2016-07-19 | $2.08 | $2.09 | $1.95 | $1.96 | $1.96 | 126,766 |
| 2016-07-18 | $2.15 | $2.18 | $2.02 | $2.06 | $2.06 | 283,646 |
| 2016-07-15 | $2.09 | $2.11 | $1.92 | $1.98 | $1.98 | 396,277 |
| 2016-07-14 | $2.23 | $2.23 | $2.05 | $2.11 | $2.11 | 424,388 |
| 2016-07-13 | $2.07 | $2.34 | $2.07 | $2.25 | $2.25 | 1,093,576 |
| 2016-07-12 | $2.38 | $2.40 | $2.00 | $2.07 | $2.07 | 2,186,745 |
| 2016-07-11 | $3.05 | $3.58 | $2.34 | $2.37 | $2.37 | 17,866,586 |
| 2016-07-08 | $1.60 | $1.60 | $1.52 | $1.57 | $1.57 | 17,206 |
| 2016-07-07 | $1.63 | $1.64 | $1.63 | $1.63 | $1.63 | 4,767 |
| 2016-07-06 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 2 |
| 2016-07-05 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 2,720 |
| 2016-07-01 | $1.61 | $1.64 | $1.61 | $1.64 | $1.64 | 2,756 |
| 2016-06-30 | $1.64 | $1.64 | $1.60 | $1.60 | $1.60 | 8,511 |
| 2016-06-29 | $1.60 | $1.61 | $1.60 | $1.61 | $1.61 | 11,971 |
| 2016-06-28 | $1.63 | $1.64 | $1.63 | $1.64 | $1.64 | 4,223 |
| 2016-06-27 | $1.60 | $1.66 | $1.60 | $1.66 | $1.66 | 4,742 |
| 2016-06-24 | $1.61 | $1.62 | $1.61 | $1.61 | $1.61 | 3,062 |
| 2016-06-23 | $1.66 | $1.66 | $1.62 | $1.62 | $1.62 | 1,322 |
| 2016-06-22 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 200 |
| 2016-06-21 | $1.63 | $1.63 | $1.62 | $1.62 | $1.62 | 411 |
| 2016-06-20 | $1.62 | $1.66 | $1.60 | $1.65 | $1.65 | 7,447 |
| 2016-06-17 | $1.60 | $1.67 | $1.60 | $1.60 | $1.60 | 9,006 |
| 2016-06-16 | $1.63 | $1.65 | $1.60 | $1.60 | $1.60 | 5,136 |
| 2016-06-15 | $1.58 | $1.66 | $1.58 | $1.66 | $1.66 | 9,073 |
| 2016-06-14 | $1.54 | $1.59 | $1.54 | $1.59 | $1.59 | 1,577 |
| 2016-06-13 | $1.55 | $1.59 | $1.49 | $1.58 | $1.58 | 10,394 |
| 2016-06-10 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 497 |
| 2016-06-09 | $1.56 | $1.58 | $1.50 | $1.58 | $1.58 | 4,839 |
| 2016-06-08 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 3,092 |
| 2016-06-07 | $1.61 | $1.61 | $1.57 | $1.57 | $1.57 | 2,748 |
| 2016-06-06 | $1.51 | $1.61 | $1.50 | $1.60 | $1.60 | 2,462 |
| 2016-06-03 | $1.50 | $1.62 | $1.50 | $1.59 | $1.59 | 16,434 |
| 2016-06-02 | $1.61 | $1.61 | $1.50 | $1.51 | $1.51 | 2,764 |
| 2016-06-01 | $1.56 | $1.62 | $1.54 | $1.60 | $1.60 | 11,732 |
| 2016-05-31 | $1.61 | $1.61 | $1.57 | $1.58 | $1.58 | 4,430 |
| 2016-05-27 | $1.63 | $1.69 | $1.63 | $1.63 | $1.63 | 13,177 |
| 2016-05-26 | $1.57 | $1.62 | $1.57 | $1.62 | $1.62 | 2,018 |
| 2016-05-25 | $1.56 | $1.65 | $1.47 | $1.62 | $1.62 | 21,025 |
| 2016-05-24 | $1.51 | $1.54 | $1.48 | $1.50 | $1.50 | 11,143 |
| 2016-05-23 | $1.46 | $1.59 | $1.46 | $1.54 | $1.54 | 28,736 |
| 2016-05-20 | $1.55 | $1.55 | $1.47 | $1.47 | $1.47 | 39,597 |
| 2016-05-19 | $1.60 | $1.60 | $1.51 | $1.54 | $1.54 | 22,370 |
| 2016-05-18 | $1.61 | $1.63 | $1.60 | $1.61 | $1.61 | 13,255 |
| 2016-05-17 | $1.60 | $1.67 | $1.60 | $1.61 | $1.61 | 23,100 |
| 2016-05-16 | $1.65 | $1.66 | $1.62 | $1.63 | $1.63 | 41,435 |
| 2016-05-13 | $1.65 | $1.70 | $1.60 | $1.68 | $1.68 | 17,995 |
| 2016-05-12 | $1.71 | $1.71 | $1.65 | $1.68 | $1.68 | 33,006 |
| 2016-05-11 | $1.75 | $1.75 | $1.74 | $1.75 | $1.75 | 1,603 |
| 2016-05-10 | $1.77 | $1.77 | $1.71 | $1.75 | $1.75 | 8,634 |
| 2016-05-09 | $1.77 | $1.77 | $1.73 | $1.75 | $1.75 | 21,403 |
| 2016-05-06 | $1.79 | $1.79 | $1.74 | $1.75 | $1.75 | 11,789 |
| 2016-05-05 | $1.78 | $1.84 | $1.78 | $1.79 | $1.79 | 4,678 |
| 2016-05-04 | $1.80 | $1.81 | $1.78 | $1.79 | $1.79 | 4,946 |
| 2016-05-03 | $1.84 | $1.84 | $1.81 | $1.81 | $1.81 | 4,123 |
| 2016-05-02 | $1.83 | $1.83 | $1.77 | $1.80 | $1.80 | 20,792 |
| 2016-04-29 | $1.85 | $1.85 | $1.83 | $1.83 | $1.83 | 4,315 |
| 2016-04-28 | $1.85 | $1.86 | $1.83 | $1.84 | $1.84 | 14,475 |
| 2016-04-27 | $1.85 | $1.86 | $1.84 | $1.84 | $1.84 | 2,483 |
| 2016-04-26 | $1.86 | $1.86 | $1.81 | $1.83 | $1.83 | 16,571 |
| 2016-04-25 | $1.86 | $1.86 | $1.85 | $1.85 | $1.85 | 2,862 |
| 2016-04-22 | $1.85 | $1.96 | $1.85 | $1.86 | $1.86 | 5,035 |
| 2016-04-21 | $1.94 | $1.96 | $1.85 | $1.85 | $1.85 | 17,651 |
| 2016-04-20 | $1.90 | $1.96 | $1.86 | $1.96 | $1.96 | 7,365 |
| 2016-04-19 | $1.90 | $1.91 | $1.85 | $1.90 | $1.90 | 15,961 |
| 2016-04-18 | $1.81 | $1.92 | $1.80 | $1.90 | $1.90 | 9,147 |
| 2016-04-15 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 600 |
| 2016-04-14 | $1.97 | $1.99 | $1.80 | $1.80 | $1.80 | 8,271 |
| 2016-04-13 | $1.80 | $1.90 | $1.80 | $1.90 | $1.90 | 15,729 |
| 2016-04-12 | $1.85 | $1.89 | $1.81 | $1.81 | $1.81 | 12,791 |
| 2016-04-11 | $1.85 | $2.00 | $1.82 | $1.84 | $1.84 | 27,807 |
| 2016-04-08 | $1.87 | $1.90 | $1.81 | $1.85 | $1.85 | 4,746 |
| 2016-04-07 | $1.85 | $1.90 | $1.85 | $1.89 | $1.89 | 13,584 |
| 2016-04-06 | $1.90 | $1.92 | $1.90 | $1.90 | $1.90 | 7,849 |
| 2016-04-05 | $1.88 | $2.00 | $1.88 | $1.93 | $1.93 | 15,071 |
| 2016-04-04 | $1.80 | $1.89 | $1.80 | $1.89 | $1.89 | 36,788 |
| 2016-04-01 | $1.80 | $1.90 | $1.80 | $1.83 | $1.83 | 3,881 |
| 2016-03-31 | $1.84 | $1.87 | $1.82 | $1.83 | $1.83 | 23,150 |
| 2016-03-30 | $1.78 | $1.86 | $1.78 | $1.83 | $1.83 | 14,402 |
| 2016-03-29 | $1.83 | $1.88 | $1.76 | $1.77 | $1.77 | 9,745 |
| 2016-03-28 | $1.74 | $1.90 | $1.74 | $1.77 | $1.77 | 17,607 |
| 2016-03-24 | $1.75 | $1.76 | $1.74 | $1.76 | $1.76 | 9,003 |
| 2016-03-23 | $1.76 | $1.76 | $1.75 | $1.75 | $1.75 | 1,382 |
| 2016-03-22 | $1.75 | $1.78 | $1.73 | $1.76 | $1.76 | 13,254 |
| 2016-03-21 | $1.82 | $1.91 | $1.73 | $1.79 | $1.79 | 15,183 |
| 2016-03-18 | $1.91 | $1.91 | $1.82 | $1.82 | $1.82 | 4,378 |
| 2016-03-17 | $1.85 | $1.91 | $1.85 | $1.91 | $1.91 | 13,478 |
| 2016-03-16 | $1.89 | $1.91 | $1.88 | $1.91 | $1.91 | 1,588 |
| 2016-03-15 | $1.95 | $1.99 | $1.86 | $1.90 | $1.90 | 8,689 |
| 2016-03-14 | $1.98 | $2.06 | $1.88 | $1.99 | $1.99 | 32,306 |
| 2016-03-11 | $1.89 | $1.94 | $1.85 | $1.92 | $1.92 | 20,327 |
| 2016-03-10 | $1.90 | $1.94 | $1.82 | $1.86 | $1.86 | 8,809 |
| 2016-03-09 | $1.84 | $1.94 | $1.81 | $1.89 | $1.89 | 12,011 |
| 2016-03-08 | $1.73 | $1.89 | $1.73 | $1.81 | $1.81 | 4,885 |
| 2016-03-07 | $1.77 | $1.88 | $1.77 | $1.77 | $1.77 | 5,846 |
| 2016-03-04 | $1.80 | $1.80 | $1.76 | $1.76 | $1.76 | 8,139 |
| 2016-03-03 | $1.79 | $1.98 | $1.79 | $1.82 | $1.82 | 8,380 |
| 2016-03-02 | $1.82 | $1.82 | $1.79 | $1.80 | $1.80 | 5,033 |
| 2016-03-01 | $1.79 | $1.93 | $1.79 | $1.84 | $1.84 | 9,846 |
| 2016-02-29 | $1.82 | $1.98 | $1.73 | $1.73 | $1.73 | 10,193 |
| 2016-02-26 | $1.71 | $1.87 | $1.70 | $1.75 | $1.75 | 24,990 |
| 2016-02-25 | $1.86 | $1.86 | $1.71 | $1.75 | $1.75 | 6,185 |
| 2016-02-24 | $1.75 | $1.78 | $1.73 | $1.78 | $1.78 | 5,932 |
| 2016-02-23 | $1.81 | $1.92 | $1.77 | $1.80 | $1.80 | 39,137 |
| 2016-02-22 | $1.86 | $1.90 | $1.81 | $1.85 | $1.85 | 19,891 |
| 2016-02-19 | $1.84 | $1.84 | $1.71 | $1.82 | $1.82 | 9,060 |
| 2016-02-18 | $1.82 | $1.95 | $1.72 | $1.79 | $1.79 | 46,696 |
| 2016-02-17 | $1.80 | $1.85 | $1.75 | $1.85 | $1.85 | 10,859 |
| 2016-02-16 | $1.83 | $1.83 | $1.80 | $1.80 | $1.80 | 4,917 |
| 2016-02-12 | $1.70 | $1.84 | $1.70 | $1.78 | $1.78 | 2,495 |
| 2016-02-11 | $1.68 | $1.71 | $1.65 | $1.70 | $1.70 | 19,200 |
| 2016-02-10 | $1.80 | $1.81 | $1.73 | $1.73 | $1.73 | 7,756 |
| 2016-02-09 | $1.81 | $1.81 | $1.75 | $1.75 | $1.75 | 6,175 |
| 2016-02-08 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 18,475 |
| 2016-02-05 | $1.85 | $1.86 | $1.85 | $1.85 | $1.85 | 12,178 |
| 2016-02-04 | $1.91 | $1.91 | $1.86 | $1.88 | $1.88 | 5,100 |
| 2016-02-03 | $1.93 | $1.95 | $1.91 | $1.95 | $1.95 | 2,773 |
| 2016-02-02 | $1.90 | $1.94 | $1.90 | $1.90 | $1.90 | 7,350 |
| 2016-02-01 | $1.94 | $2.00 | $1.93 | $1.96 | $1.96 | 3,706 |
| 2016-01-29 | $1.86 | $2.00 | $1.86 | $1.99 | $1.99 | 6,951 |
| 2016-01-28 | $1.87 | $2.00 | $1.86 | $1.90 | $1.90 | 16,611 |
| 2016-01-27 | $2.05 | $2.08 | $1.85 | $1.85 | $1.85 | 18,569 |
| 2016-01-26 | $1.97 | $2.01 | $1.97 | $2.01 | $2.01 | 4,448 |
| 2016-01-25 | $2.01 | $2.07 | $1.86 | $1.98 | $1.98 | 18,190 |
| 2016-01-22 | $1.74 | $1.99 | $1.65 | $1.99 | $1.99 | 30,748 |
| 2016-01-21 | $1.62 | $1.72 | $1.57 | $1.72 | $1.72 | 16,169 |
| 2016-01-20 | $1.64 | $1.68 | $1.55 | $1.63 | $1.63 | 15,710 |
| 2016-01-19 | $1.60 | $1.70 | $1.54 | $1.63 | $1.63 | 26,485 |
| 2016-01-15 | $1.60 | $1.73 | $1.51 | $1.57 | $1.57 | 61,618 |
| 2016-01-14 | $1.81 | $1.81 | $1.55 | $1.59 | $1.59 | 61,635 |
| 2016-01-13 | $1.76 | $1.99 | $1.67 | $1.71 | $1.71 | 89,232 |
| 2016-01-12 | $2.00 | $2.03 | $1.76 | $1.76 | $1.76 | 83,656 |
| 2016-01-11 | $2.06 | $2.16 | $1.95 | $1.98 | $1.98 | 60,857 |
| 2016-01-08 | $2.20 | $2.22 | $2.06 | $2.09 | $2.09 | 35,844 |
| 2016-01-07 | $2.09 | $2.20 | $2.09 | $2.10 | $2.10 | 35,587 |
| 2016-01-06 | $2.07 | $2.16 | $2.06 | $2.09 | $2.09 | 11,491 |
| 2016-01-05 | $2.07 | $2.15 | $2.05 | $2.10 | $2.10 | 14,355 |
| 2016-01-04 | $2.17 | $2.23 | $2.03 | $2.05 | $2.05 | 62,554 |
| 2015-12-31 | $2.28 | $2.29 | $2.03 | $2.17 | $2.17 | 47,415 |
| 2015-12-30 | $2.29 | $2.31 | $2.22 | $2.25 | $2.25 | 32,194 |
| 2015-12-29 | $2.38 | $2.40 | $2.22 | $2.24 | $2.24 | 34,715 |
| 2015-12-28 | $2.33 | $2.39 | $2.22 | $2.27 | $2.27 | 32,266 |
| 2015-12-24 | $2.32 | $2.32 | $2.29 | $2.29 | $2.29 | 8,527 |
| 2015-12-23 | $2.39 | $2.40 | $2.26 | $2.30 | $2.30 | 26,147 |
| 2015-12-22 | $2.35 | $2.39 | $2.29 | $2.29 | $2.29 | 36,596 |
| 2015-12-21 | $2.27 | $2.34 | $2.18 | $2.31 | $2.31 | 37,901 |
| 2015-12-18 | $2.22 | $2.24 | $2.19 | $2.24 | $2.24 | 5,302 |
| 2015-12-17 | $2.24 | $2.24 | $2.18 | $2.20 | $2.20 | 8,956 |
| 2015-12-16 | $2.25 | $2.27 | $2.16 | $2.21 | $2.21 | 20,497 |
| 2015-12-15 | $2.16 | $2.28 | $2.16 | $2.21 | $2.21 | 9,377 |
| 2015-12-14 | $2.23 | $2.23 | $2.17 | $2.17 | $2.17 | 15,449 |
| 2015-12-11 | $2.20 | $2.24 | $2.20 | $2.23 | $2.23 | 7,944 |
| 2015-12-10 | $2.20 | $2.24 | $2.18 | $2.21 | $2.21 | 12,618 |
| 2015-12-09 | $2.20 | $2.22 | $2.17 | $2.19 | $2.19 | 43,842 |
| 2015-12-08 | $2.20 | $2.25 | $2.15 | $2.24 | $2.24 | 12,067 |
| 2015-12-07 | $2.24 | $2.25 | $2.20 | $2.20 | $2.20 | 2,870 |
| 2015-12-04 | $2.19 | $2.33 | $2.19 | $2.24 | $2.24 | 22,218 |
| 2015-12-03 | $2.24 | $2.24 | $2.17 | $2.21 | $2.21 | 11,728 |
| 2015-12-02 | $2.27 | $2.33 | $2.23 | $2.23 | $2.23 | 9,414 |
| 2015-12-01 | $2.29 | $2.37 | $2.22 | $2.23 | $2.23 | 3,565 |
| 2015-11-30 | $2.25 | $2.28 | $2.21 | $2.25 | $2.25 | 32,539 |
| 2015-11-27 | $2.22 | $2.30 | $2.22 | $2.30 | $2.30 | 1,306 |
| 2015-11-25 | $2.22 | $2.28 | $2.16 | $2.19 | $2.19 | 14,432 |
| 2015-11-24 | $2.21 | $2.29 | $2.15 | $2.23 | $2.23 | 34,074 |
| 2015-11-23 | $2.22 | $2.26 | $2.15 | $2.19 | $2.19 | 30,625 |
| 2015-11-20 | $2.21 | $2.34 | $2.17 | $2.23 | $2.23 | 43,832 |
| 2015-11-19 | $2.27 | $2.27 | $2.11 | $2.17 | $2.17 | 32,089 |
| 2015-11-18 | $2.23 | $2.30 | $2.23 | $2.24 | $2.24 | 9,310 |
| 2015-11-17 | $2.26 | $2.31 | $2.22 | $2.22 | $2.22 | 17,686 |
| 2015-11-16 | $2.25 | $2.32 | $2.25 | $2.31 | $2.31 | 13,990 |
| 2015-11-13 | $2.52 | $2.52 | $2.22 | $2.27 | $2.27 | 47,143 |
| 2015-11-12 | $2.45 | $2.54 | $2.36 | $2.36 | $2.36 | 21,774 |
| 2015-11-11 | $2.50 | $2.55 | $2.45 | $2.47 | $2.47 | 46,702 |
| 2015-11-10 | $2.38 | $2.54 | $2.36 | $2.48 | $2.48 | 63,506 |
| 2015-11-09 | $2.34 | $2.44 | $2.32 | $2.32 | $2.32 | 9,549 |
| 2015-11-06 | $2.30 | $2.50 | $2.29 | $2.31 | $2.31 | 81,525 |
| 2015-11-05 | $2.33 | $2.34 | $2.26 | $2.29 | $2.29 | 35,136 |
| 2015-11-04 | $2.25 | $2.28 | $2.25 | $2.25 | $2.25 | 18,642 |
| 2015-11-03 | $2.28 | $2.31 | $2.25 | $2.25 | $2.25 | 26,577 |
| 2015-11-02 | $2.24 | $2.38 | $2.24 | $2.28 | $2.28 | 7,430 |
| 2015-10-30 | $2.38 | $2.38 | $2.22 | $2.22 | $2.22 | 14,005 |
| 2015-10-29 | $2.30 | $2.38 | $2.30 | $2.31 | $2.31 | 14,152 |
| 2015-10-28 | $2.25 | $2.32 | $2.25 | $2.30 | $2.30 | 16,019 |
| 2015-10-27 | $2.27 | $2.28 | $2.23 | $2.26 | $2.26 | 4,570 |
| 2015-10-26 | $2.22 | $2.32 | $2.22 | $2.23 | $2.23 | 5,213 |
| 2015-10-23 | $2.34 | $2.34 | $2.20 | $2.20 | $2.20 | 55,825 |
| 2015-10-22 | $2.35 | $2.35 | $2.28 | $2.29 | $2.29 | 8,320 |
| 2015-10-21 | $2.29 | $2.35 | $2.29 | $2.33 | $2.33 | 11,837 |
| 2015-10-20 | $2.36 | $2.37 | $2.29 | $2.34 | $2.34 | 18,122 |
| 2015-10-19 | $2.25 | $2.38 | $2.24 | $2.28 | $2.28 | 52,229 |
| 2015-10-16 | $2.21 | $2.25 | $2.18 | $2.24 | $2.24 | 34,711 |
| 2015-10-15 | $2.16 | $2.20 | $2.13 | $2.19 | $2.19 | 21,307 |
| 2015-10-14 | $2.16 | $2.19 | $2.11 | $2.19 | $2.19 | 8,564 |
| 2015-10-13 | $2.12 | $2.16 | $2.12 | $2.14 | $2.14 | 7,299 |
| 2015-10-12 | $2.19 | $2.19 | $2.13 | $2.18 | $2.18 | 1,516 |
| 2015-10-09 | $2.15 | $2.25 | $2.11 | $2.22 | $2.22 | 65,756 |
| 2015-10-08 | $2.19 | $2.25 | $2.13 | $2.18 | $2.18 | 24,867 |
| 2015-10-07 | $2.25 | $2.25 | $2.14 | $2.18 | $2.18 | 30,338 |
| 2015-10-06 | $2.17 | $2.27 | $2.17 | $2.23 | $2.23 | 33,020 |
| 2015-10-05 | $2.08 | $2.20 | $2.06 | $2.19 | $2.19 | 84,898 |
| 2015-10-02 | $2.08 | $2.08 | $2.02 | $2.04 | $2.04 | 24,445 |
| 2015-10-01 | $2.11 | $2.12 | $2.03 | $2.07 | $2.07 | 42,816 |
| 2015-09-30 | $2.16 | $2.16 | $2.11 | $2.11 | $2.11 | 46,580 |
| 2015-09-29 | $2.13 | $2.16 | $2.11 | $2.13 | $2.13 | 20,953 |
| 2015-09-28 | $2.12 | $2.15 | $2.11 | $2.12 | $2.12 | 56,127 |
| 2015-09-25 | $2.18 | $2.20 | $2.12 | $2.14 | $2.14 | 28,474 |
| 2015-09-24 | $2.15 | $2.21 | $2.14 | $2.18 | $2.18 | 24,302 |
| 2015-09-23 | $2.13 | $2.18 | $2.13 | $2.15 | $2.15 | 48,019 |
| 2015-09-22 | $2.16 | $2.18 | $2.13 | $2.17 | $2.17 | 69,137 |
| 2015-09-21 | $2.20 | $2.25 | $2.14 | $2.16 | $2.16 | 109,802 |
| 2015-09-18 | $2.14 | $2.22 | $2.13 | $2.22 | $2.22 | 59,998 |
| 2015-09-17 | $2.18 | $2.20 | $2.14 | $2.14 | $2.14 | 60,738 |
| 2015-09-16 | $2.25 | $2.25 | $2.15 | $2.15 | $2.15 | 62,898 |
| 2015-09-15 | $2.18 | $2.31 | $2.17 | $2.19 | $2.19 | 41,338 |
| 2015-09-14 | $2.43 | $2.49 | $2.15 | $2.17 | $2.17 | 308,298 |
| 2015-09-11 | $2.21 | $2.71 | $2.21 | $2.38 | $2.38 | 344,871 |
| 2015-09-10 | $2.27 | $2.32 | $2.21 | $2.25 | $2.25 | 44,330 |
| 2015-09-09 | $2.37 | $2.43 | $2.23 | $2.23 | $2.23 | 151,175 |
| 2015-09-08 | $2.47 | $2.53 | $2.35 | $2.37 | $2.37 | 97,619 |
Biolife Solutions Inc (BLFS) News Headlines
Recent Biolife Solutions Inc (BLFS) News
Similar Companies to Biolife Solutions Inc (BLFS) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |