Calix Inc (CALX) Exchange: NYSE
Data as of May 9, 2025
$42.13 ($0.25) 0.60%
Calix Inc - Daily Information
Click for more stock information on Calix Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $41.98 |
| Previous Close | $42.13 |
| High | $42.27 |
| Low | $41.42 |
| Adjusted Open | $41.98 |
| Previous Adjusted Close | $42.13 |
| Adjusted High | $42.27 |
| Adjusted Low | $41.42 |
About Calix Inc (CALX)
Calix, Inc., founded in 1999, is a broadband technology company headquartered in Petaluma, California that provides hardware, software and services for communication service providers to deliver internet-based access, video, and cloud services. Calix develops and sells access systems, such as its E-Series, G-Series, and B-Series products, which provide telecom companies with the ability to transform the customer experience by delivering media, data and voice services over their fiber-based networks. Calix also works with software developers to develop applications such as home automation and energy management services that are provided by utility companies. After a decade of growth, Calix opened its first international office in Ireland in 2010 and went public with its IPO on the NYSE in 2011. As of January 2018, the company had over 1000 employees deployed across 13 countries and 4 continents, serving over 5,000 customers in over 70 countries.
Invest in Calix Inc (CALX)
Historical Stock Data for Calix Inc (CALX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $41.98 | $42.27 | $41.42 | $42.13 | $42.13 | 732,984 |
| 2025-05-06 | $41.21 | $41.96 | $41.08 | $41.88 | $41.88 | 1,120,766 |
| 2025-05-05 | $41.61 | $42.22 | $41.58 | $41.99 | $41.99 | 703,200 |
| 2025-05-02 | $41.73 | $42.11 | $41.43 | $42.00 | $42.00 | 808,821 |
| 2025-05-01 | $41.44 | $41.78 | $41.13 | $41.31 | $41.31 | 751,218 |
| 2025-04-30 | $40.05 | $41.05 | $39.87 | $40.91 | $40.91 | 1,071,548 |
| 2025-04-29 | $40.03 | $40.71 | $40.00 | $40.68 | $40.68 | 900,973 |
| 2025-04-28 | $39.31 | $40.21 | $39.23 | $40.05 | $40.05 | 1,013,092 |
| 2025-04-25 | $38.98 | $40.54 | $38.54 | $39.62 | $39.62 | 1,453,901 |
| 2025-04-24 | $37.07 | $39.22 | $36.91 | $39.05 | $39.05 | 1,991,487 |
| 2025-04-23 | $38.58 | $39.28 | $36.25 | $36.92 | $36.92 | 2,193,084 |
| 2025-04-22 | $37.50 | $38.32 | $35.70 | $37.61 | $37.61 | 3,551,650 |
| 2025-04-21 | $33.16 | $33.81 | $32.55 | $33.25 | $33.25 | 1,890,455 |
| 2025-04-17 | $34.25 | $34.31 | $32.85 | $33.84 | $33.84 | 1,065,566 |
| 2025-04-16 | $33.87 | $34.45 | $33.34 | $33.79 | $33.79 | 604,218 |
| 2025-04-15 | $34.04 | $34.82 | $33.97 | $34.44 | $34.44 | 719,684 |
| 2025-04-14 | $34.30 | $34.64 | $32.91 | $33.95 | $33.95 | 705,259 |
| 2025-04-11 | $33.49 | $33.79 | $32.69 | $33.64 | $33.64 | 430,336 |
| 2025-04-10 | $34.10 | $34.10 | $32.58 | $33.38 | $33.38 | 473,456 |
| 2025-04-09 | $31.26 | $35.74 | $31.16 | $34.82 | $34.82 | 962,607 |
| 2025-04-08 | $32.83 | $33.50 | $30.67 | $31.25 | $31.25 | 1,032,766 |
| 2025-04-07 | $29.50 | $33.23 | $29.50 | $31.64 | $31.64 | 1,231,987 |
| 2025-04-04 | $30.98 | $31.92 | $30.11 | $31.48 | $31.48 | 832,823 |
| 2025-04-03 | $33.08 | $33.61 | $32.02 | $32.39 | $32.39 | 796,555 |
| 2025-04-02 | $34.40 | $35.86 | $34.40 | $35.27 | $35.27 | 470,494 |
| 2025-04-01 | $35.23 | $35.71 | $34.39 | $35.16 | $35.16 | 658,811 |
| 2025-03-31 | $34.23 | $35.56 | $34.13 | $35.44 | $35.44 | 559,529 |
| 2025-03-28 | $35.76 | $35.86 | $34.75 | $35.04 | $35.04 | 609,501 |
| 2025-03-27 | $36.09 | $36.09 | $35.46 | $35.90 | $35.90 | 530,775 |
| 2025-03-26 | $36.95 | $36.95 | $36.23 | $36.27 | $36.27 | 394,646 |
| 2025-03-25 | $36.97 | $37.62 | $36.66 | $36.84 | $36.84 | 603,529 |
| 2025-03-24 | $36.58 | $37.62 | $36.49 | $37.34 | $37.34 | 862,268 |
| 2025-03-21 | $35.19 | $36.12 | $35.19 | $35.86 | $35.86 | 1,185,603 |
| 2025-03-20 | $34.28 | $36.26 | $34.11 | $35.69 | $35.69 | 962,804 |
| 2025-03-19 | $34.22 | $35.27 | $34.06 | $34.83 | $34.83 | 927,694 |
| 2025-03-18 | $33.18 | $34.70 | $33.12 | $34.35 | $34.35 | 1,310,235 |
| 2025-03-17 | $33.11 | $33.65 | $32.94 | $33.39 | $33.39 | 639,246 |
| 2025-03-14 | $32.46 | $33.47 | $32.16 | $33.34 | $33.34 | 707,718 |
| 2025-03-13 | $32.18 | $32.72 | $31.05 | $31.86 | $31.86 | 1,007,665 |
| 2025-03-12 | $31.85 | $32.46 | $31.17 | $32.45 | $32.45 | 977,783 |
| 2025-03-11 | $29.28 | $32.08 | $29.28 | $31.47 | $31.47 | 1,149,684 |
| 2025-03-10 | $31.06 | $31.44 | $28.61 | $29.40 | $29.40 | 1,317,234 |
| 2025-03-07 | $32.82 | $32.98 | $31.40 | $31.91 | $31.91 | 909,192 |
| 2025-03-06 | $34.06 | $34.51 | $32.60 | $32.90 | $32.90 | 794,433 |
| 2025-03-05 | $34.97 | $34.98 | $33.90 | $34.91 | $34.91 | 914,030 |
| 2025-03-04 | $35.30 | $35.97 | $34.80 | $35.03 | $35.03 | 934,882 |
| 2025-03-03 | $36.77 | $37.23 | $35.48 | $35.89 | $35.89 | 419,880 |
| 2025-02-28 | $37.00 | $37.06 | $35.73 | $37.02 | $37.02 | 576,240 |
| 2025-02-27 | $38.57 | $38.57 | $37.10 | $37.13 | $37.13 | 394,687 |
| 2025-02-26 | $38.09 | $38.66 | $38.00 | $38.18 | $38.18 | 356,649 |
| 2025-02-25 | $38.22 | $38.35 | $37.49 | $37.81 | $37.81 | 431,473 |
| 2025-02-24 | $38.96 | $39.03 | $37.95 | $38.10 | $38.10 | 339,225 |
| 2025-02-21 | $40.18 | $40.50 | $38.56 | $38.73 | $38.73 | 358,685 |
| 2025-02-20 | $39.89 | $40.01 | $39.18 | $39.72 | $39.72 | 633,244 |
| 2025-02-19 | $39.21 | $40.05 | $39.00 | $39.94 | $39.94 | 519,145 |
| 2025-02-18 | $39.83 | $40.44 | $39.42 | $39.63 | $39.63 | 521,251 |
| 2025-02-14 | $40.72 | $40.95 | $39.61 | $39.84 | $39.84 | 399,949 |
| 2025-02-13 | $41.24 | $41.24 | $40.15 | $40.70 | $40.70 | 457,416 |
| 2025-02-12 | $40.77 | $41.12 | $40.26 | $40.67 | $40.67 | 690,560 |
| 2025-02-11 | $41.08 | $41.89 | $40.83 | $41.71 | $41.71 | 1,080,423 |
| 2025-02-10 | $41.19 | $41.92 | $40.72 | $41.67 | $41.67 | 1,238,770 |
| 2025-02-07 | $41.82 | $42.04 | $41.06 | $41.09 | $41.09 | 545,321 |
| 2025-02-06 | $42.29 | $42.50 | $41.29 | $41.73 | $41.73 | 398,724 |
| 2025-02-05 | $41.24 | $42.20 | $40.85 | $42.17 | $42.17 | 727,991 |
| 2025-02-04 | $39.61 | $40.75 | $39.48 | $40.75 | $40.75 | 634,365 |
| 2025-02-03 | $38.67 | $39.80 | $38.51 | $39.58 | $39.58 | 1,127,288 |
| 2025-01-31 | $40.88 | $41.21 | $39.35 | $39.68 | $39.68 | 1,190,001 |
| 2025-01-30 | $40.00 | $41.86 | $38.74 | $40.18 | $40.18 | 1,659,784 |
| 2025-01-29 | $37.20 | $38.20 | $36.54 | $36.87 | $36.87 | 1,263,431 |
| 2025-01-28 | $37.27 | $37.93 | $36.78 | $37.26 | $37.26 | 547,931 |
| 2025-01-27 | $38.34 | $38.34 | $36.77 | $36.96 | $36.96 | 639,635 |
| 2025-01-24 | $39.38 | $39.87 | $38.91 | $39.08 | $39.08 | 611,609 |
| 2025-01-23 | $38.32 | $39.99 | $38.24 | $39.55 | $39.55 | 604,882 |
| 2025-01-22 | $38.12 | $40.00 | $37.89 | $38.80 | $38.80 | 598,539 |
| 2025-01-21 | $38.23 | $38.54 | $37.79 | $37.92 | $37.92 | 410,886 |
| 2025-01-17 | $38.57 | $38.57 | $37.47 | $37.91 | $37.91 | 233,441 |
| 2025-01-16 | $37.39 | $38.23 | $37.09 | $37.97 | $37.97 | 297,541 |
| 2025-01-15 | $37.66 | $38.03 | $37.32 | $37.52 | $37.52 | 231,501 |
| 2025-01-14 | $36.63 | $37.35 | $36.31 | $36.92 | $36.92 | 378,162 |
| 2025-01-13 | $35.69 | $36.44 | $35.31 | $36.31 | $36.31 | 359,306 |
| 2025-01-10 | $37.30 | $37.41 | $36.04 | $36.31 | $36.31 | 430,669 |
| 2025-01-08 | $36.01 | $38.66 | $35.70 | $38.17 | $38.17 | 742,256 |
| 2025-01-07 | $36.88 | $36.88 | $35.71 | $36.32 | $36.32 | 377,621 |
| 2025-01-06 | $36.18 | $36.82 | $35.79 | $36.63 | $36.63 | 538,337 |
| 2025-01-03 | $34.07 | $36.00 | $34.07 | $35.74 | $35.74 | 780,311 |
| 2025-01-02 | $35.38 | $35.41 | $33.74 | $33.90 | $33.90 | 507,582 |
| 2024-12-31 | $35.21 | $35.35 | $34.44 | $34.87 | $34.87 | 403,444 |
| 2024-12-30 | $34.44 | $35.09 | $34.13 | $34.89 | $34.89 | 375,659 |
| 2024-12-27 | $35.25 | $35.45 | $34.33 | $34.95 | $34.95 | 271,881 |
| 2024-12-26 | $35.16 | $35.68 | $34.88 | $35.63 | $35.63 | 202,816 |
| 2024-12-24 | $34.92 | $35.37 | $34.61 | $35.29 | $35.29 | 107,333 |
| 2024-12-23 | $35.28 | $35.46 | $34.66 | $34.98 | $34.98 | 298,531 |
| 2024-12-20 | $34.01 | $36.02 | $34.01 | $35.36 | $35.36 | 1,159,000 |
| 2024-12-19 | $34.59 | $34.92 | $34.30 | $34.67 | $34.67 | 512,133 |
| 2024-12-18 | $35.74 | $36.37 | $34.20 | $34.48 | $34.48 | 616,364 |
| 2024-12-17 | $35.90 | $36.16 | $34.55 | $35.49 | $35.49 | 754,095 |
| 2024-12-16 | $34.94 | $36.55 | $34.94 | $36.03 | $36.03 | 659,345 |
| 2024-12-13 | $35.61 | $36.00 | $34.69 | $35.11 | $35.11 | 628,110 |
| 2024-12-12 | $35.37 | $36.14 | $35.30 | $35.40 | $35.40 | 454,248 |
| 2024-12-11 | $34.92 | $35.54 | $34.61 | $35.27 | $35.27 | 481,983 |
| 2024-12-10 | $34.87 | $35.21 | $34.48 | $34.77 | $34.77 | 481,587 |
| 2024-12-09 | $34.48 | $35.63 | $34.21 | $34.97 | $34.97 | 486,192 |
| 2024-12-06 | $33.26 | $34.32 | $32.90 | $34.06 | $34.06 | 588,746 |
| 2024-12-05 | $33.59 | $33.99 | $32.39 | $32.77 | $32.77 | 558,083 |
| 2024-12-04 | $33.83 | $34.16 | $33.43 | $33.71 | $33.71 | 504,819 |
| 2024-12-03 | $32.83 | $33.66 | $32.82 | $33.50 | $33.50 | 368,836 |
| 2024-12-02 | $32.33 | $33.25 | $32.14 | $33.02 | $33.02 | 473,445 |
| 2024-11-29 | $32.51 | $32.69 | $32.24 | $32.53 | $32.53 | 407,325 |
| 2024-11-27 | $32.55 | $32.86 | $31.75 | $32.13 | $32.13 | 662,059 |
| 2024-11-26 | $33.39 | $33.44 | $32.22 | $32.28 | $32.28 | 1,157,195 |
| 2024-11-25 | $33.55 | $34.13 | $33.37 | $33.75 | $33.75 | 768,372 |
| 2024-11-22 | $32.27 | $33.38 | $32.00 | $33.23 | $33.23 | 749,775 |
| 2024-11-21 | $30.66 | $32.22 | $30.10 | $32.12 | $32.12 | 1,097,394 |
| 2024-11-20 | $32.06 | $32.12 | $30.02 | $30.42 | $30.42 | 1,315,353 |
| 2024-11-19 | $28.95 | $32.43 | $28.90 | $32.35 | $32.35 | 4,690,943 |
| 2024-11-18 | $29.37 | $29.72 | $28.70 | $29.03 | $29.03 | 1,373,948 |
| 2024-11-15 | $30.19 | $30.63 | $28.85 | $29.31 | $29.31 | 1,171,633 |
| 2024-11-14 | $31.08 | $31.08 | $29.91 | $30.13 | $30.13 | 1,983,484 |
| 2024-11-13 | $32.30 | $32.40 | $30.76 | $30.82 | $30.82 | 1,327,025 |
| 2024-11-12 | $33.16 | $33.76 | $32.41 | $32.50 | $32.50 | 788,927 |
| 2024-11-11 | $33.67 | $34.13 | $33.15 | $33.27 | $33.27 | 707,937 |
| 2024-11-08 | $34.00 | $34.05 | $33.28 | $33.54 | $33.54 | 809,711 |
| 2024-11-07 | $34.40 | $34.87 | $32.77 | $34.08 | $34.08 | 1,135,262 |
| 2024-11-06 | $37.77 | $38.07 | $33.94 | $34.53 | $34.53 | 1,172,546 |
| 2024-11-05 | $35.28 | $36.35 | $34.62 | $36.01 | $36.01 | 573,824 |
| 2024-11-04 | $35.49 | $36.08 | $34.75 | $35.14 | $35.14 | 681,243 |
| 2024-11-01 | $35.83 | $36.64 | $35.16 | $35.50 | $35.50 | 423,972 |
| 2024-10-31 | $36.20 | $36.55 | $35.34 | $35.38 | $35.38 | 565,738 |
| 2024-10-30 | $37.31 | $38.07 | $36.12 | $36.25 | $36.25 | 681,947 |
| 2024-10-29 | $39.10 | $40.41 | $36.89 | $37.74 | $37.74 | 1,115,520 |
| 2024-10-28 | $38.46 | $39.65 | $38.41 | $39.47 | $39.47 | 922,058 |
| 2024-10-25 | $38.21 | $38.99 | $37.84 | $38.02 | $38.02 | 507,352 |
| 2024-10-24 | $37.33 | $37.91 | $37.21 | $37.90 | $37.90 | 364,840 |
| 2024-10-23 | $37.94 | $38.24 | $36.95 | $37.05 | $37.05 | 260,551 |
| 2024-10-22 | $38.36 | $38.60 | $37.96 | $37.98 | $37.98 | 207,375 |
| 2024-10-21 | $39.26 | $39.38 | $38.16 | $38.63 | $38.63 | 321,482 |
| 2024-10-18 | $40.00 | $40.15 | $38.89 | $39.12 | $39.12 | 345,197 |
| 2024-10-17 | $39.59 | $39.94 | $39.05 | $39.90 | $39.90 | 339,449 |
| 2024-10-16 | $39.39 | $39.67 | $39.16 | $39.29 | $39.29 | 359,673 |
| 2024-10-15 | $38.19 | $39.11 | $38.00 | $38.99 | $38.99 | 332,204 |
| 2024-10-14 | $38.15 | $38.37 | $37.87 | $38.20 | $38.20 | 358,258 |
| 2024-10-11 | $36.77 | $38.29 | $36.77 | $38.22 | $38.22 | 338,333 |
| 2024-10-10 | $36.81 | $37.05 | $36.30 | $36.77 | $36.77 | 454,919 |
| 2024-10-09 | $37.09 | $37.50 | $36.72 | $37.20 | $37.20 | 568,914 |
| 2024-10-08 | $37.13 | $37.35 | $36.74 | $37.09 | $37.09 | 275,682 |
| 2024-10-07 | $37.54 | $37.54 | $36.53 | $37.07 | $37.07 | 344,476 |
| 2024-10-04 | $37.92 | $37.92 | $37.34 | $37.73 | $37.73 | 244,824 |
| 2024-10-03 | $37.74 | $38.13 | $37.09 | $37.20 | $37.20 | 286,348 |
| 2024-10-02 | $37.64 | $38.34 | $37.64 | $38.17 | $38.17 | 291,148 |
| 2024-10-01 | $38.77 | $38.77 | $37.82 | $37.93 | $37.93 | 283,280 |
| 2024-09-30 | $38.17 | $38.98 | $38.17 | $38.79 | $38.79 | 411,999 |
| 2024-09-27 | $39.00 | $39.09 | $38.13 | $38.46 | $38.46 | 355,737 |
| 2024-09-26 | $39.19 | $39.38 | $38.50 | $38.71 | $38.71 | 277,693 |
| 2024-09-25 | $39.22 | $39.29 | $38.53 | $38.69 | $38.69 | 280,757 |
| 2024-09-24 | $38.95 | $39.63 | $38.55 | $39.31 | $39.31 | 460,535 |
| 2024-09-23 | $39.38 | $39.67 | $38.44 | $38.84 | $38.84 | 555,889 |
| 2024-09-20 | $38.54 | $39.13 | $38.00 | $39.10 | $39.10 | 1,219,739 |
| 2024-09-19 | $37.15 | $38.90 | $36.85 | $38.65 | $38.65 | 916,759 |
| 2024-09-18 | $37.29 | $37.56 | $36.15 | $36.22 | $36.22 | 658,850 |
| 2024-09-17 | $36.44 | $37.78 | $36.42 | $37.31 | $37.31 | 449,583 |
| 2024-09-16 | $35.97 | $36.40 | $35.65 | $36.07 | $36.07 | 315,984 |
| 2024-09-13 | $35.92 | $36.44 | $35.73 | $36.03 | $36.03 | 270,322 |
| 2024-09-12 | $35.33 | $35.47 | $34.95 | $35.31 | $35.31 | 582,834 |
| 2024-09-11 | $34.62 | $35.22 | $34.19 | $35.13 | $35.13 | 476,092 |
| 2024-09-10 | $34.31 | $34.79 | $34.11 | $34.75 | $34.75 | 353,823 |
| 2024-09-09 | $34.42 | $35.08 | $34.31 | $34.39 | $34.39 | 371,749 |
| 2024-09-06 | $36.80 | $36.80 | $34.48 | $34.48 | $34.48 | 472,959 |
| 2024-09-05 | $37.04 | $37.47 | $36.48 | $36.87 | $36.87 | 224,790 |
| 2024-09-04 | $37.09 | $37.38 | $36.38 | $36.95 | $36.95 | 356,121 |
| 2024-09-03 | $37.09 | $37.75 | $36.74 | $36.95 | $36.95 | 465,762 |
| 2024-08-30 | $37.93 | $37.97 | $37.07 | $37.24 | $37.24 | 437,648 |
| 2024-08-29 | $37.07 | $37.99 | $36.73 | $37.78 | $37.78 | 381,082 |
| 2024-08-28 | $36.78 | $37.31 | $36.55 | $36.83 | $36.83 | 496,140 |
| 2024-08-27 | $37.39 | $37.56 | $36.68 | $36.82 | $36.82 | 266,923 |
| 2024-08-26 | $37.80 | $38.16 | $37.22 | $37.70 | $37.70 | 468,707 |
| 2024-08-23 | $36.53 | $37.65 | $36.30 | $37.54 | $37.54 | 442,050 |
| 2024-08-22 | $37.11 | $37.36 | $36.35 | $36.36 | $36.36 | 289,837 |
| 2024-08-21 | $37.83 | $37.85 | $37.15 | $37.15 | $37.15 | 436,908 |
| 2024-08-20 | $37.03 | $37.74 | $36.85 | $37.67 | $37.67 | 364,388 |
| 2024-08-19 | $37.46 | $37.86 | $36.96 | $37.06 | $37.06 | 361,400 |
| 2024-08-16 | $36.80 | $37.69 | $36.56 | $37.44 | $37.44 | 560,868 |
| 2024-08-15 | $37.80 | $38.02 | $36.25 | $36.90 | $36.90 | 1,031,707 |
| 2024-08-14 | $37.37 | $37.69 | $37.02 | $37.06 | $37.06 | 384,493 |
| 2024-08-13 | $37.20 | $37.51 | $36.82 | $37.46 | $37.46 | 421,881 |
| 2024-08-12 | $37.75 | $37.78 | $36.52 | $37.02 | $37.02 | 343,464 |
| 2024-08-09 | $37.73 | $37.88 | $36.84 | $37.59 | $37.59 | 263,557 |
| 2024-08-08 | $37.32 | $37.86 | $36.71 | $37.68 | $37.68 | 360,048 |
| 2024-08-07 | $37.73 | $37.86 | $36.75 | $36.88 | $36.88 | 390,308 |
| 2024-08-06 | $35.94 | $37.19 | $35.67 | $37.12 | $37.12 | 643,522 |
| 2024-08-05 | $35.70 | $37.43 | $35.01 | $36.13 | $36.13 | 700,634 |
| 2024-08-02 | $37.81 | $38.26 | $37.13 | $37.53 | $37.53 | 761,230 |
| 2024-08-01 | $41.08 | $41.12 | $38.15 | $38.95 | $38.95 | 792,329 |
| 2024-07-31 | $41.05 | $41.97 | $40.67 | $41.13 | $41.13 | 837,860 |
| 2024-07-30 | $39.82 | $41.05 | $39.13 | $40.90 | $40.90 | 1,181,363 |
| 2024-07-29 | $37.06 | $39.80 | $36.95 | $39.78 | $39.78 | 1,086,317 |
| 2024-07-26 | $35.29 | $36.80 | $34.96 | $36.68 | $36.68 | 777,566 |
| 2024-07-25 | $34.73 | $35.47 | $34.41 | $34.69 | $34.69 | 695,063 |
| 2024-07-24 | $35.11 | $35.47 | $33.99 | $34.63 | $34.63 | 831,499 |
| 2024-07-23 | $37.16 | $37.58 | $34.84 | $35.04 | $35.04 | 1,574,616 |
| 2024-07-22 | $36.58 | $37.50 | $35.84 | $37.39 | $37.39 | 1,383,907 |
| 2024-07-19 | $36.11 | $36.68 | $35.95 | $36.37 | $36.37 | 581,327 |
| 2024-07-18 | $36.69 | $37.30 | $36.00 | $36.10 | $36.10 | 606,486 |
| 2024-07-17 | $36.16 | $37.43 | $36.13 | $36.88 | $36.88 | 885,720 |
| 2024-07-16 | $36.50 | $36.73 | $35.95 | $36.58 | $36.58 | 755,857 |
| 2024-07-15 | $35.01 | $36.09 | $34.75 | $36.01 | $36.01 | 762,469 |
| 2024-07-12 | $34.31 | $35.22 | $34.15 | $34.79 | $34.79 | 989,944 |
| 2024-07-11 | $34.42 | $34.44 | $33.65 | $33.83 | $33.83 | 611,399 |
| 2024-07-10 | $33.88 | $33.88 | $33.34 | $33.78 | $33.78 | 434,109 |
| 2024-07-09 | $34.37 | $34.61 | $33.62 | $33.63 | $33.63 | 432,158 |
| 2024-07-08 | $34.74 | $35.13 | $34.44 | $34.45 | $34.45 | 399,714 |
| 2024-07-05 | $34.41 | $34.61 | $34.06 | $34.41 | $34.41 | 298,626 |
| 2024-07-03 | $34.52 | $34.52 | $33.96 | $34.45 | $34.45 | 296,813 |
| 2024-07-02 | $34.87 | $34.87 | $34.13 | $34.20 | $34.20 | 451,091 |
| 2024-07-01 | $35.41 | $35.73 | $34.56 | $34.85 | $34.85 | 470,684 |
| 2024-06-28 | $35.83 | $36.12 | $35.17 | $35.43 | $35.43 | 1,349,770 |
| 2024-06-27 | $34.67 | $35.41 | $34.33 | $35.39 | $35.39 | 564,555 |
| 2024-06-26 | $35.38 | $35.46 | $34.03 | $34.57 | $34.57 | 586,917 |
| 2024-06-25 | $35.58 | $35.70 | $35.15 | $35.57 | $35.57 | 418,398 |
| 2024-06-24 | $35.17 | $35.91 | $35.05 | $35.68 | $35.68 | 624,918 |
| 2024-06-21 | $34.92 | $35.42 | $34.83 | $35.00 | $35.00 | 1,159,444 |
| 2024-06-20 | $34.73 | $35.17 | $34.60 | $34.82 | $34.82 | 394,254 |
| 2024-06-18 | $35.01 | $35.50 | $34.77 | $34.94 | $34.94 | 421,557 |
| 2024-06-17 | $35.63 | $35.90 | $35.16 | $35.24 | $35.24 | 399,994 |
| 2024-06-14 | $35.60 | $35.85 | $35.15 | $35.56 | $35.56 | 406,762 |
| 2024-06-13 | $36.33 | $36.56 | $35.60 | $35.66 | $35.66 | 383,252 |
| 2024-06-12 | $37.32 | $37.32 | $36.27 | $36.29 | $36.29 | 451,042 |
| 2024-06-11 | $35.76 | $36.56 | $35.48 | $36.37 | $36.37 | 429,687 |
| 2024-06-10 | $34.99 | $36.05 | $34.70 | $35.87 | $35.87 | 569,731 |
| 2024-06-07 | $35.32 | $35.87 | $35.13 | $35.44 | $35.44 | 496,958 |
| 2024-06-06 | $35.50 | $35.84 | $35.22 | $35.72 | $35.72 | 380,696 |
| 2024-06-05 | $35.76 | $36.18 | $35.33 | $35.50 | $35.50 | 765,147 |
| 2024-06-04 | $35.49 | $35.86 | $35.38 | $35.49 | $35.49 | 464,509 |
| 2024-06-03 | $35.43 | $36.21 | $35.43 | $35.73 | $35.73 | 812,606 |
| 2024-05-31 | $35.50 | $36.31 | $35.41 | $35.70 | $35.70 | 1,642,295 |
| 2024-05-30 | $33.62 | $35.23 | $33.55 | $35.18 | $35.18 | 1,092,354 |
| 2024-05-29 | $33.49 | $33.67 | $33.07 | $33.40 | $33.40 | 778,872 |
| 2024-05-28 | $32.99 | $34.32 | $32.78 | $33.94 | $33.94 | 796,811 |
| 2024-05-24 | $32.89 | $33.25 | $32.58 | $32.75 | $32.75 | 445,631 |
| 2024-05-23 | $32.56 | $32.72 | $32.04 | $32.65 | $32.65 | 699,811 |
| 2024-05-22 | $31.53 | $32.84 | $31.45 | $32.53 | $32.53 | 642,558 |
| 2024-05-21 | $31.17 | $31.54 | $31.16 | $31.42 | $31.42 | 360,763 |
| 2024-05-20 | $31.33 | $31.51 | $31.08 | $31.33 | $31.33 | 619,406 |
| 2024-05-17 | $31.37 | $31.51 | $30.97 | $31.38 | $31.38 | 407,084 |
| 2024-05-16 | $31.35 | $31.61 | $31.04 | $31.19 | $31.19 | 441,467 |
| 2024-05-15 | $31.67 | $31.67 | $31.07 | $31.41 | $31.41 | 447,497 |
| 2024-05-14 | $31.10 | $31.59 | $30.65 | $31.40 | $31.40 | 507,819 |
| 2024-05-13 | $30.75 | $31.17 | $30.49 | $30.52 | $30.52 | 568,310 |
| 2024-05-10 | $30.21 | $30.69 | $30.00 | $30.63 | $30.63 | 420,214 |
| 2024-05-09 | $30.44 | $30.71 | $29.97 | $30.07 | $30.07 | 443,134 |
| 2024-05-08 | $29.91 | $30.60 | $29.88 | $30.50 | $30.50 | 630,093 |
| 2024-05-07 | $29.78 | $30.51 | $29.73 | $30.10 | $30.10 | 556,797 |
| 2024-05-06 | $29.73 | $30.12 | $29.73 | $29.78 | $29.78 | 593,485 |
| 2024-05-03 | $29.51 | $29.99 | $29.32 | $29.56 | $29.56 | 599,919 |
| 2024-05-02 | $28.27 | $28.98 | $27.76 | $28.92 | $28.92 | 678,009 |
| 2024-05-01 | $27.70 | $28.34 | $27.60 | $27.88 | $27.88 | 655,557 |
| 2024-04-30 | $27.90 | $28.29 | $27.73 | $27.73 | $27.73 | 931,487 |
| 2024-04-29 | $28.72 | $28.86 | $27.85 | $28.05 | $28.05 | 576,835 |
| 2024-04-26 | $28.42 | $28.86 | $28.22 | $28.40 | $28.40 | 604,549 |
| 2024-04-25 | $27.39 | $28.28 | $27.20 | $28.23 | $28.23 | 1,309,784 |
| 2024-04-24 | $27.84 | $28.35 | $27.58 | $28.25 | $28.25 | 1,191,858 |
| 2024-04-23 | $26.80 | $29.89 | $26.76 | $28.03 | $28.03 | 2,466,598 |
| 2024-04-22 | $29.40 | $29.72 | $29.01 | $29.56 | $29.56 | 1,209,543 |
| 2024-04-19 | $29.41 | $29.78 | $29.09 | $29.28 | $29.28 | 794,300 |
| 2024-04-18 | $29.13 | $29.82 | $28.95 | $29.44 | $29.44 | 768,311 |
| 2024-04-17 | $29.87 | $30.25 | $29.18 | $29.18 | $29.18 | 650,745 |
| 2024-04-16 | $29.41 | $29.64 | $29.08 | $29.37 | $29.37 | 1,282,314 |
| 2024-04-15 | $30.38 | $30.38 | $29.41 | $29.42 | $29.42 | 1,311,103 |
| 2024-04-12 | $31.13 | $31.18 | $30.22 | $30.29 | $30.29 | 764,087 |
| 2024-04-11 | $31.90 | $32.01 | $31.49 | $31.54 | $31.54 | 629,810 |
| 2024-04-10 | $31.69 | $32.02 | $31.18 | $31.62 | $31.62 | 646,462 |
| 2024-04-09 | $31.98 | $32.58 | $31.82 | $32.54 | $32.54 | 486,226 |
| 2024-04-08 | $31.36 | $31.90 | $31.19 | $31.79 | $31.79 | 439,929 |
| 2024-04-05 | $31.10 | $31.25 | $30.78 | $31.12 | $31.12 | 732,664 |
| 2024-04-04 | $32.21 | $32.47 | $31.19 | $31.25 | $31.25 | 543,576 |
| 2024-04-03 | $32.25 | $32.25 | $31.72 | $32.09 | $32.09 | 574,543 |
| 2024-04-02 | $32.00 | $32.13 | $31.31 | $32.03 | $32.03 | 1,113,538 |
| 2024-04-01 | $33.27 | $33.32 | $32.28 | $32.43 | $32.43 | 992,598 |
| 2024-03-28 | $33.41 | $33.68 | $33.14 | $33.16 | $33.16 | 723,897 |
| 2024-03-27 | $32.87 | $33.65 | $32.76 | $33.50 | $33.50 | 592,167 |
| 2024-03-26 | $33.22 | $33.24 | $32.58 | $32.64 | $32.64 | 570,917 |
| 2024-03-25 | $33.38 | $33.53 | $32.82 | $33.02 | $33.02 | 666,881 |
| 2024-03-22 | $33.92 | $34.29 | $33.20 | $33.34 | $33.34 | 832,721 |
| 2024-03-21 | $34.20 | $34.81 | $34.00 | $34.08 | $34.08 | 653,678 |
| 2024-03-20 | $33.80 | $34.37 | $33.80 | $34.04 | $34.04 | 1,055,229 |
| 2024-03-19 | $33.82 | $34.57 | $33.70 | $34.21 | $34.21 | 716,912 |
| 2024-03-18 | $33.85 | $34.20 | $33.50 | $33.89 | $33.89 | 1,425,470 |
| 2024-03-15 | $33.84 | $34.30 | $33.59 | $34.01 | $34.01 | 11,724,105 |
| 2024-03-14 | $33.90 | $34.23 | $33.06 | $33.63 | $33.63 | 1,031,430 |
| 2024-03-13 | $34.41 | $35.09 | $34.01 | $34.07 | $34.07 | 826,929 |
| 2024-03-12 | $35.26 | $35.71 | $34.68 | $34.73 | $34.73 | 809,423 |
| 2024-03-11 | $35.42 | $35.97 | $35.15 | $35.23 | $35.23 | 679,947 |
| 2024-03-08 | $36.81 | $37.19 | $35.70 | $35.70 | $35.70 | 890,562 |
| 2024-03-07 | $37.79 | $37.79 | $36.38 | $36.51 | $36.51 | 869,474 |
| 2024-03-06 | $37.01 | $38.07 | $36.72 | $37.33 | $37.33 | 1,092,895 |
| 2024-03-05 | $36.22 | $36.65 | $35.82 | $36.29 | $36.29 | 718,761 |
| 2024-03-04 | $37.13 | $37.26 | $36.36 | $36.56 | $36.56 | 1,405,748 |
| 2024-03-01 | $34.89 | $36.60 | $34.79 | $36.41 | $36.41 | 748,345 |
| 2024-02-29 | $35.37 | $35.39 | $34.58 | $34.87 | $34.87 | 891,097 |
| 2024-02-28 | $34.41 | $34.95 | $34.04 | $34.86 | $34.86 | 442,122 |
| 2024-02-27 | $34.74 | $34.98 | $34.32 | $34.65 | $34.65 | 515,168 |
| 2024-02-26 | $34.42 | $35.04 | $34.29 | $34.52 | $34.52 | 412,605 |
| 2024-02-23 | $34.38 | $35.09 | $34.19 | $34.50 | $34.50 | 421,282 |
| 2024-02-22 | $34.00 | $34.46 | $33.56 | $34.37 | $34.37 | 402,691 |
| 2024-02-21 | $32.91 | $33.81 | $32.73 | $33.81 | $33.81 | 712,910 |
| 2024-02-20 | $33.18 | $33.60 | $33.00 | $33.04 | $33.04 | 581,495 |
| 2024-02-16 | $34.47 | $34.99 | $33.90 | $33.92 | $33.92 | 717,883 |
| 2024-02-15 | $34.91 | $35.14 | $34.10 | $34.82 | $34.82 | 549,559 |
| 2024-02-14 | $33.53 | $34.80 | $33.12 | $34.68 | $34.68 | 906,797 |
| 2024-02-13 | $34.07 | $34.44 | $32.97 | $33.04 | $33.04 | 906,003 |
| 2024-02-12 | $34.80 | $35.46 | $34.80 | $35.13 | $35.13 | 511,222 |
| 2024-02-09 | $34.36 | $34.92 | $34.35 | $34.64 | $34.64 | 516,905 |
| 2024-02-08 | $33.76 | $34.70 | $33.53 | $34.26 | $34.26 | 670,506 |
| 2024-02-07 | $34.28 | $34.28 | $33.60 | $33.89 | $33.89 | 579,515 |
| 2024-02-06 | $34.24 | $34.87 | $33.79 | $33.99 | $33.99 | 742,369 |
| 2024-02-05 | $34.42 | $34.61 | $33.92 | $34.22 | $34.22 | 908,671 |
| 2024-02-02 | $34.21 | $35.15 | $34.03 | $34.77 | $34.77 | 770,781 |
| 2024-02-01 | $33.84 | $35.00 | $33.46 | $34.67 | $34.67 | 1,377,459 |
| 2024-01-31 | $32.64 | $34.78 | $32.53 | $33.18 | $33.18 | 2,332,409 |
| 2024-01-30 | $33.49 | $33.59 | $31.64 | $32.95 | $32.95 | 7,898,833 |
| 2024-01-29 | $42.51 | $44.36 | $42.09 | $44.35 | $44.35 | 1,550,263 |
| 2024-01-26 | $44.34 | $44.54 | $42.92 | $42.95 | $42.95 | 729,946 |
| 2024-01-25 | $44.47 | $44.82 | $43.66 | $44.02 | $44.02 | 680,458 |
| 2024-01-24 | $44.94 | $45.09 | $43.92 | $43.93 | $43.93 | 394,289 |
| 2024-01-23 | $44.99 | $45.15 | $44.10 | $44.29 | $44.29 | 357,939 |
| 2024-01-22 | $43.45 | $44.68 | $43.45 | $44.53 | $44.53 | 563,382 |
| 2024-01-19 | $43.40 | $43.84 | $42.51 | $43.45 | $43.45 | 368,020 |
| 2024-01-18 | $43.12 | $43.40 | $42.12 | $43.31 | $43.31 | 361,680 |
| 2024-01-17 | $42.32 | $42.94 | $42.09 | $42.77 | $42.77 | 339,224 |
| 2024-01-16 | $41.66 | $42.93 | $41.28 | $42.85 | $42.85 | 386,474 |
| 2024-01-12 | $43.04 | $43.65 | $42.32 | $42.35 | $42.35 | 344,940 |
| 2024-01-11 | $43.59 | $43.59 | $42.22 | $42.62 | $42.62 | 557,004 |
| 2024-01-10 | $43.19 | $43.73 | $41.97 | $43.67 | $43.67 | 653,909 |
| 2024-01-09 | $43.66 | $44.65 | $43.07 | $43.30 | $43.30 | 686,968 |
| 2024-01-08 | $43.31 | $44.66 | $43.15 | $44.14 | $44.14 | 622,451 |
| 2024-01-05 | $44.01 | $44.59 | $42.63 | $43.20 | $43.20 | 676,788 |
| 2024-01-04 | $43.75 | $44.59 | $43.74 | $44.33 | $44.33 | 469,881 |
| 2024-01-03 | $44.30 | $45.00 | $43.55 | $44.25 | $44.25 | 643,349 |
| 2024-01-02 | $43.16 | $44.37 | $42.65 | $43.95 | $43.95 | 532,284 |
| 2023-12-29 | $43.78 | $44.18 | $43.31 | $43.69 | $43.69 | 339,828 |
| 2023-12-28 | $43.44 | $43.95 | $43.23 | $43.91 | $43.91 | 288,593 |
| 2023-12-27 | $43.56 | $43.63 | $43.11 | $43.35 | $43.35 | 226,441 |
| 2023-12-26 | $42.93 | $43.63 | $42.73 | $43.40 | $43.40 | 208,161 |
| 2023-12-22 | $43.29 | $43.81 | $42.37 | $42.76 | $42.76 | 275,710 |
| 2023-12-21 | $42.64 | $43.37 | $42.54 | $43.01 | $43.01 | 490,915 |
| 2023-12-20 | $42.33 | $43.03 | $41.89 | $42.25 | $42.25 | 726,639 |
| 2023-12-19 | $43.05 | $43.70 | $42.12 | $42.29 | $42.29 | 636,372 |
| 2023-12-18 | $43.03 | $43.49 | $42.54 | $42.74 | $42.74 | 308,120 |
| 2023-12-15 | $43.68 | $43.77 | $42.72 | $42.93 | $42.93 | 1,169,436 |
| 2023-12-14 | $43.07 | $43.79 | $42.04 | $43.39 | $43.39 | 857,241 |
| 2023-12-13 | $41.35 | $42.56 | $40.28 | $41.95 | $41.95 | 1,106,041 |
| 2023-12-12 | $41.75 | $41.79 | $40.99 | $41.27 | $41.27 | 746,918 |
| 2023-12-11 | $41.87 | $42.19 | $41.29 | $41.68 | $41.68 | 409,872 |
| 2023-12-08 | $40.71 | $42.14 | $40.56 | $41.90 | $41.90 | 522,698 |
| 2023-12-07 | $40.41 | $40.90 | $40.12 | $40.73 | $40.73 | 457,400 |
| 2023-12-06 | $39.82 | $41.21 | $39.60 | $40.40 | $40.40 | 729,715 |
| 2023-12-05 | $38.65 | $39.67 | $38.35 | $39.44 | $39.44 | 702,330 |
| 2023-12-04 | $39.37 | $40.30 | $38.82 | $38.83 | $38.83 | 781,294 |
| 2023-12-01 | $38.53 | $39.70 | $38.48 | $39.58 | $39.58 | 631,409 |
| 2023-11-30 | $38.85 | $38.85 | $37.91 | $38.59 | $38.59 | 587,148 |
| 2023-11-29 | $38.95 | $39.37 | $38.31 | $38.68 | $38.68 | 446,738 |
| 2023-11-28 | $37.66 | $38.28 | $37.29 | $38.22 | $38.22 | 413,181 |
| 2023-11-27 | $37.89 | $38.22 | $37.49 | $37.80 | $37.80 | 425,839 |
| 2023-11-24 | $37.76 | $38.28 | $37.59 | $38.08 | $38.08 | 183,941 |
| 2023-11-22 | $38.25 | $38.69 | $37.84 | $37.92 | $37.92 | 497,423 |
| 2023-11-21 | $38.24 | $38.47 | $37.43 | $37.84 | $37.84 | 565,340 |
| 2023-11-20 | $38.08 | $38.87 | $37.61 | $38.67 | $38.67 | 532,375 |
| 2023-11-17 | $37.76 | $38.66 | $37.63 | $38.19 | $38.19 | 738,738 |
| 2023-11-16 | $37.70 | $38.08 | $36.32 | $36.85 | $36.85 | 1,100,748 |
| 2023-11-15 | $37.75 | $39.00 | $37.51 | $38.14 | $38.14 | 902,598 |
| 2023-11-14 | $36.34 | $37.83 | $35.98 | $37.70 | $37.70 | 737,227 |
| 2023-11-13 | $34.61 | $34.95 | $34.07 | $34.83 | $34.83 | 468,904 |
| 2023-11-10 | $34.08 | $35.41 | $33.62 | $35.15 | $35.15 | 938,723 |
| 2023-11-09 | $36.16 | $36.16 | $33.63 | $34.09 | $34.09 | 1,142,435 |
| 2023-11-08 | $35.40 | $36.10 | $35.15 | $35.92 | $35.92 | 769,588 |
| 2023-11-07 | $34.97 | $35.43 | $34.77 | $35.23 | $35.23 | 797,452 |
| 2023-11-06 | $35.46 | $36.21 | $35.12 | $35.59 | $35.59 | 734,656 |
| 2023-11-03 | $34.42 | $36.07 | $34.12 | $35.59 | $35.59 | 1,539,650 |
| 2023-11-02 | $34.52 | $34.78 | $33.46 | $33.59 | $33.59 | 1,036,436 |
| 2023-11-01 | $33.11 | $34.50 | $32.86 | $34.00 | $34.00 | 977,337 |
| 2023-10-31 | $32.75 | $33.48 | $32.70 | $33.12 | $33.12 | 1,111,455 |
| 2023-10-30 | $33.01 | $33.22 | $31.95 | $32.96 | $32.96 | 920,465 |
| 2023-10-27 | $34.12 | $34.12 | $32.38 | $32.71 | $32.71 | 1,220,105 |
| 2023-10-26 | $33.41 | $34.32 | $32.87 | $33.86 | $33.86 | 1,142,906 |
| 2023-10-25 | $34.77 | $35.44 | $32.43 | $33.29 | $33.29 | 2,147,136 |
| 2023-10-24 | $38.57 | $39.56 | $32.47 | $34.80 | $34.80 | 5,420,569 |
| 2023-10-23 | $43.02 | $43.93 | $42.31 | $42.58 | $42.58 | 759,750 |
| 2023-10-20 | $43.99 | $43.99 | $42.73 | $43.26 | $43.26 | 607,220 |
| 2023-10-19 | $43.74 | $45.21 | $43.65 | $43.94 | $43.94 | 724,984 |
| 2023-10-18 | $44.99 | $45.06 | $43.62 | $43.62 | $43.62 | 502,117 |
| 2023-10-17 | $45.08 | $45.53 | $44.10 | $45.45 | $45.45 | 633,625 |
| 2023-10-16 | $44.25 | $45.99 | $43.72 | $45.91 | $45.91 | 467,317 |
| 2023-10-13 | $44.34 | $44.58 | $43.31 | $43.34 | $43.34 | 460,529 |
| 2023-10-12 | $45.78 | $45.78 | $43.68 | $44.30 | $44.30 | 472,471 |
| 2023-10-11 | $45.72 | $46.29 | $45.09 | $45.45 | $45.45 | 1,323,682 |
| 2023-10-10 | $44.78 | $45.77 | $44.45 | $45.44 | $45.44 | 764,977 |
| 2023-10-09 | $42.88 | $44.89 | $42.60 | $44.69 | $44.69 | 530,820 |
| 2023-10-06 | $42.23 | $43.59 | $41.59 | $43.48 | $43.48 | 444,163 |
| 2023-10-05 | $43.85 | $44.10 | $42.20 | $42.49 | $42.49 | 584,353 |
| 2023-10-04 | $44.42 | $44.81 | $43.82 | $44.22 | $44.22 | 387,770 |
| 2023-10-03 | $45.32 | $45.69 | $43.94 | $44.39 | $44.39 | 387,069 |
| 2023-10-02 | $45.49 | $46.05 | $45.08 | $45.66 | $45.66 | 355,886 |
| 2023-09-29 | $45.95 | $47.15 | $45.80 | $45.84 | $45.84 | 406,874 |
| 2023-09-28 | $44.53 | $45.56 | $44.39 | $45.51 | $45.51 | 357,727 |
| 2023-09-27 | $44.79 | $45.12 | $44.13 | $44.49 | $44.49 | 329,437 |
| 2023-09-26 | $45.22 | $45.60 | $44.54 | $44.56 | $44.56 | 397,465 |
| 2023-09-25 | $45.07 | $45.88 | $45.07 | $45.40 | $45.40 | 289,891 |
| 2023-09-22 | $44.93 | $45.48 | $44.61 | $45.34 | $45.34 | 479,098 |
| 2023-09-21 | $45.27 | $45.39 | $44.14 | $44.72 | $44.72 | 444,680 |
| 2023-09-20 | $46.30 | $46.87 | $45.70 | $45.73 | $45.73 | 322,624 |
| 2023-09-19 | $46.23 | $46.49 | $45.89 | $46.12 | $46.12 | 376,563 |
| 2023-09-18 | $46.48 | $46.67 | $45.95 | $46.15 | $46.15 | 481,876 |
| 2023-09-15 | $46.71 | $46.71 | $45.91 | $46.45 | $46.45 | 619,160 |
| 2023-09-14 | $46.85 | $46.99 | $46.37 | $46.74 | $46.74 | 339,008 |
| 2023-09-13 | $46.00 | $46.42 | $45.64 | $46.30 | $46.30 | 431,712 |
| 2023-09-12 | $46.34 | $46.80 | $45.85 | $45.99 | $45.99 | 376,698 |
| 2023-09-11 | $46.57 | $47.21 | $45.82 | $46.35 | $46.35 | 647,208 |
| 2023-09-08 | $46.39 | $46.72 | $45.71 | $46.29 | $46.29 | 442,848 |
| 2023-09-07 | $47.66 | $47.93 | $46.20 | $46.42 | $46.42 | 576,332 |
| 2023-09-06 | $47.62 | $48.53 | $47.19 | $47.95 | $47.95 | 557,745 |
| 2023-09-05 | $46.74 | $47.73 | $46.62 | $47.62 | $47.62 | 721,292 |
| 2023-09-01 | $46.68 | $47.32 | $46.39 | $46.98 | $46.98 | 561,152 |
| 2023-08-31 | $45.34 | $47.07 | $45.34 | $46.51 | $46.51 | 1,047,694 |
| 2023-08-30 | $43.33 | $45.39 | $43.20 | $45.01 | $45.01 | 646,107 |
| 2023-08-29 | $42.50 | $43.91 | $42.50 | $43.63 | $43.63 | 505,079 |
| 2023-08-28 | $42.10 | $42.91 | $41.41 | $42.36 | $42.36 | 508,257 |
| 2023-08-25 | $41.08 | $42.37 | $41.08 | $42.10 | $42.10 | 658,778 |
| 2023-08-24 | $42.52 | $42.61 | $40.42 | $40.57 | $40.57 | 587,619 |
| 2023-08-23 | $40.73 | $42.64 | $40.66 | $42.40 | $42.40 | 707,877 |
| 2023-08-22 | $40.67 | $40.96 | $40.24 | $40.69 | $40.69 | 298,767 |
| 2023-08-21 | $40.50 | $40.66 | $39.76 | $40.13 | $40.13 | 340,206 |
| 2023-08-18 | $39.61 | $41.03 | $39.61 | $40.68 | $40.68 | 589,849 |
| 2023-08-17 | $41.03 | $41.29 | $39.88 | $40.13 | $40.13 | 411,892 |
| 2023-08-16 | $40.86 | $41.44 | $40.64 | $40.98 | $40.98 | 457,096 |
| 2023-08-15 | $40.60 | $41.11 | $40.49 | $41.00 | $41.00 | 436,667 |
| 2023-08-14 | $40.75 | $41.39 | $40.62 | $41.15 | $41.15 | 311,680 |
| 2023-08-11 | $40.88 | $41.29 | $40.50 | $41.05 | $41.05 | 352,396 |
| 2023-08-10 | $41.84 | $42.40 | $40.85 | $41.18 | $41.18 | 407,981 |
| 2023-08-09 | $41.64 | $41.91 | $40.78 | $41.66 | $41.66 | 501,062 |
| 2023-08-08 | $40.91 | $41.90 | $40.16 | $41.80 | $41.80 | 1,086,881 |
| 2023-08-07 | $42.43 | $42.43 | $40.96 | $41.18 | $41.18 | 1,090,603 |
| 2023-08-04 | $42.53 | $44.12 | $42.46 | $43.29 | $43.29 | 741,219 |
| 2023-08-03 | $43.00 | $43.16 | $42.30 | $42.59 | $42.59 | 539,367 |
| 2023-08-02 | $43.60 | $43.78 | $42.84 | $43.04 | $43.04 | 1,063,771 |
| 2023-08-01 | $45.16 | $45.29 | $43.43 | $44.18 | $44.18 | 1,006,413 |
| 2023-07-31 | $44.10 | $45.13 | $43.90 | $45.11 | $45.11 | 1,102,039 |
| 2023-07-28 | $45.68 | $46.04 | $43.91 | $44.16 | $44.16 | 836,477 |
| 2023-07-27 | $46.92 | $47.40 | $45.38 | $45.57 | $45.57 | 977,214 |
| 2023-07-26 | $47.51 | $47.55 | $46.50 | $46.91 | $46.91 | 631,430 |
| 2023-07-25 | $46.59 | $47.71 | $46.18 | $47.59 | $47.59 | 668,947 |
| 2023-07-24 | $46.62 | $47.87 | $46.21 | $46.55 | $46.55 | 816,528 |
| 2023-07-21 | $47.85 | $48.93 | $46.24 | $46.38 | $46.38 | 1,257,007 |
| 2023-07-20 | $50.15 | $50.87 | $46.68 | $47.57 | $47.57 | 1,952,567 |
| 2023-07-19 | $49.76 | $49.99 | $47.90 | $48.99 | $48.99 | 1,065,608 |
| 2023-07-18 | $49.69 | $49.94 | $48.51 | $49.28 | $49.28 | 623,312 |
| 2023-07-17 | $49.65 | $50.28 | $49.04 | $49.31 | $49.31 | 561,243 |
| 2023-07-14 | $50.00 | $50.21 | $48.77 | $49.61 | $49.61 | 488,077 |
| 2023-07-13 | $49.97 | $51.74 | $49.64 | $50.89 | $50.89 | 450,775 |
| 2023-07-12 | $50.71 | $50.82 | $49.43 | $49.77 | $49.77 | 442,439 |
| 2023-07-11 | $49.60 | $49.92 | $48.57 | $49.86 | $49.86 | 393,176 |
| 2023-07-10 | $48.61 | $50.23 | $48.61 | $49.58 | $49.58 | 323,705 |
| 2023-07-07 | $47.97 | $49.57 | $47.91 | $49.17 | $49.17 | 338,127 |
| 2023-07-06 | $49.19 | $49.24 | $47.67 | $47.90 | $47.90 | 298,370 |
| 2023-07-05 | $49.14 | $50.08 | $48.98 | $49.74 | $49.74 | 354,993 |
| 2023-07-03 | $49.55 | $50.03 | $49.04 | $49.58 | $49.58 | 197,016 |
| 2023-06-30 | $50.88 | $50.92 | $49.88 | $49.91 | $49.91 | 512,958 |
| 2023-06-29 | $49.21 | $50.54 | $49.21 | $50.50 | $50.50 | 442,401 |
| 2023-06-28 | $48.64 | $49.18 | $47.89 | $48.92 | $48.92 | 451,445 |
| 2023-06-27 | $47.90 | $48.94 | $47.59 | $48.55 | $48.55 | 424,803 |
| 2023-06-26 | $48.21 | $49.17 | $47.54 | $47.73 | $47.73 | 324,946 |
| 2023-06-23 | $48.23 | $48.72 | $47.88 | $48.58 | $48.58 | 1,315,980 |
| 2023-06-22 | $49.43 | $49.43 | $48.14 | $48.99 | $48.99 | 348,092 |
| 2023-06-21 | $49.80 | $49.87 | $48.82 | $49.47 | $49.47 | 399,007 |
| 2023-06-20 | $50.22 | $50.81 | $49.99 | $50.38 | $50.38 | 404,291 |
| 2023-06-16 | $52.52 | $52.52 | $50.23 | $50.77 | $50.77 | 964,903 |
| 2023-06-15 | $51.66 | $52.89 | $51.42 | $51.92 | $51.92 | 469,320 |
| 2023-06-14 | $52.68 | $53.46 | $51.58 | $52.06 | $52.06 | 309,347 |
| 2023-06-13 | $53.72 | $53.90 | $52.47 | $52.79 | $52.79 | 449,265 |
| 2023-06-12 | $51.74 | $53.43 | $51.25 | $53.23 | $53.23 | 471,060 |
| 2023-06-09 | $51.23 | $51.67 | $50.77 | $51.56 | $51.56 | 500,323 |
| 2023-06-08 | $50.15 | $51.70 | $49.53 | $51.19 | $51.19 | 724,506 |
| 2023-06-07 | $50.33 | $53.12 | $50.33 | $50.76 | $50.76 | 1,228,682 |
| 2023-06-06 | $49.23 | $50.22 | $48.42 | $50.17 | $50.17 | 601,935 |
| 2023-06-05 | $49.96 | $50.42 | $48.98 | $49.30 | $49.30 | 870,964 |
| 2023-06-02 | $47.67 | $51.23 | $47.09 | $51.08 | $51.08 | 1,245,833 |
| 2023-06-01 | $46.49 | $47.77 | $46.06 | $47.03 | $47.03 | 640,990 |
| 2023-05-31 | $45.20 | $46.84 | $45.00 | $46.61 | $46.61 | 1,325,043 |
| 2023-05-30 | $45.65 | $46.25 | $45.28 | $45.68 | $45.68 | 320,923 |
| 2023-05-26 | $44.19 | $45.75 | $44.13 | $45.26 | $45.26 | 373,482 |
| 2023-05-25 | $45.38 | $45.38 | $43.80 | $44.26 | $44.26 | 384,696 |
| 2023-05-24 | $44.97 | $45.18 | $44.40 | $44.69 | $44.69 | 382,257 |
| 2023-05-23 | $45.67 | $46.38 | $45.06 | $45.10 | $45.10 | 361,848 |
| 2023-05-22 | $45.96 | $46.69 | $45.68 | $46.27 | $46.27 | 251,748 |
| 2023-05-19 | $47.15 | $47.16 | $45.67 | $45.96 | $45.96 | 479,967 |
| 2023-05-18 | $45.70 | $47.22 | $45.48 | $46.95 | $46.95 | 554,797 |
| 2023-05-17 | $45.31 | $46.06 | $44.91 | $45.93 | $45.93 | 476,974 |
| 2023-05-16 | $44.24 | $45.39 | $43.79 | $45.05 | $45.05 | 912,880 |
| 2023-05-15 | $43.95 | $45.00 | $43.46 | $44.51 | $44.51 | 797,294 |
| 2023-05-12 | $43.08 | $43.27 | $42.64 | $43.20 | $43.20 | 461,848 |
| 2023-05-11 | $42.75 | $42.90 | $41.74 | $42.79 | $42.79 | 515,608 |
| 2023-05-10 | $43.56 | $43.57 | $42.74 | $43.06 | $43.06 | 326,783 |
| 2023-05-09 | $42.31 | $43.23 | $41.99 | $42.95 | $42.95 | 615,543 |
| 2023-05-08 | $42.78 | $43.16 | $41.98 | $42.62 | $42.62 | 446,091 |
| 2023-05-05 | $43.02 | $43.82 | $42.68 | $42.73 | $42.73 | 870,131 |
| 2023-05-04 | $42.75 | $43.94 | $42.75 | $43.04 | $43.04 | 552,512 |
| 2023-05-03 | $43.99 | $44.68 | $42.86 | $43.15 | $43.15 | 867,194 |
| 2023-05-02 | $45.41 | $45.54 | $43.82 | $43.98 | $43.98 | 646,362 |
| 2023-05-01 | $45.68 | $46.25 | $45.17 | $45.82 | $45.82 | 320,239 |
| 2023-04-28 | $45.00 | $45.78 | $44.67 | $45.70 | $45.70 | 461,294 |
| 2023-04-27 | $45.04 | $45.30 | $44.19 | $45.11 | $45.11 | 601,833 |
| 2023-04-26 | $45.73 | $46.18 | $44.34 | $44.68 | $44.68 | 1,028,085 |
| 2023-04-25 | $48.00 | $48.01 | $45.48 | $45.73 | $45.73 | 711,582 |
| 2023-04-24 | $48.06 | $48.75 | $47.64 | $48.61 | $48.61 | 725,804 |
| 2023-04-21 | $47.36 | $48.13 | $45.40 | $48.02 | $48.02 | 1,709,297 |
| 2023-04-20 | $53.50 | $53.50 | $46.13 | $47.19 | $47.19 | 3,544,368 |
| 2023-04-19 | $48.04 | $48.74 | $47.10 | $48.47 | $48.47 | 1,466,977 |
| 2023-04-18 | $50.76 | $50.76 | $48.57 | $48.70 | $48.70 | 1,324,810 |
| 2023-04-17 | $50.26 | $50.57 | $48.98 | $50.31 | $50.31 | 1,079,180 |
| 2023-04-14 | $51.38 | $51.55 | $49.88 | $50.24 | $50.24 | 460,097 |
| 2023-04-13 | $51.12 | $51.86 | $50.86 | $51.39 | $51.39 | 820,417 |
| 2023-04-12 | $53.57 | $53.57 | $50.51 | $50.60 | $50.60 | 826,589 |
| 2023-04-11 | $54.00 | $54.63 | $52.46 | $53.14 | $53.14 | 882,420 |
| 2023-04-10 | $55.32 | $56.47 | $55.31 | $56.00 | $56.00 | 429,563 |
| 2023-04-06 | $55.24 | $55.66 | $54.34 | $55.66 | $55.66 | 485,106 |
| 2023-04-05 | $55.26 | $56.05 | $54.90 | $55.84 | $55.84 | 557,884 |
| 2023-04-04 | $53.34 | $55.78 | $52.77 | $55.63 | $55.63 | 820,381 |
| 2023-04-03 | $53.17 | $54.10 | $51.95 | $53.31 | $53.31 | 555,314 |
| 2023-03-31 | $52.36 | $53.94 | $52.36 | $53.59 | $53.59 | 468,525 |
| 2023-03-30 | $52.76 | $53.18 | $52.01 | $52.08 | $52.08 | 350,820 |
| 2023-03-29 | $52.48 | $52.72 | $51.86 | $52.14 | $52.14 | 236,168 |
| 2023-03-28 | $52.00 | $52.04 | $51.10 | $51.82 | $51.82 | 242,541 |
| 2023-03-27 | $52.11 | $52.60 | $51.59 | $52.25 | $52.25 | 297,212 |
| 2023-03-24 | $51.03 | $52.05 | $50.46 | $51.83 | $51.83 | 382,364 |
| 2023-03-23 | $51.36 | $52.83 | $50.87 | $51.32 | $51.32 | 354,558 |
| 2023-03-22 | $52.53 | $53.00 | $50.76 | $50.84 | $50.84 | 356,613 |
| 2023-03-21 | $52.42 | $53.36 | $52.07 | $52.98 | $52.98 | 444,908 |
| 2023-03-20 | $51.53 | $52.63 | $51.27 | $51.82 | $51.82 | 439,204 |
| 2023-03-17 | $52.34 | $52.36 | $50.21 | $51.33 | $51.33 | 657,938 |
| 2023-03-16 | $49.75 | $53.16 | $49.75 | $52.29 | $52.29 | 1,010,906 |
| 2023-03-15 | $48.56 | $50.31 | $48.40 | $50.28 | $50.28 | 643,700 |
| 2023-03-14 | $48.37 | $49.83 | $48.37 | $49.72 | $49.72 | 573,622 |
| 2023-03-13 | $46.90 | $47.88 | $46.48 | $46.97 | $46.97 | 506,543 |
| 2023-03-10 | $49.39 | $49.39 | $47.12 | $47.69 | $47.69 | 555,314 |
| 2023-03-09 | $50.92 | $51.27 | $49.47 | $49.51 | $49.51 | 452,338 |
| 2023-03-08 | $50.27 | $51.37 | $50.01 | $50.93 | $50.93 | 389,013 |
| 2023-03-07 | $49.97 | $50.53 | $49.23 | $50.23 | $50.23 | 686,496 |
| 2023-03-06 | $51.38 | $51.38 | $49.88 | $49.92 | $49.92 | 420,158 |
| 2023-03-03 | $50.47 | $51.01 | $50.02 | $50.99 | $50.99 | 537,976 |
| 2023-03-02 | $50.00 | $50.35 | $49.18 | $50.21 | $50.21 | 556,712 |
| 2023-03-01 | $51.35 | $51.78 | $50.05 | $50.06 | $50.06 | 455,394 |
| 2023-02-28 | $50.17 | $51.38 | $50.01 | $51.15 | $51.15 | 538,620 |
| 2023-02-27 | $51.45 | $51.45 | $50.16 | $50.47 | $50.47 | 358,447 |
| 2023-02-24 | $51.48 | $51.81 | $50.29 | $50.82 | $50.82 | 455,957 |
| 2023-02-23 | $51.77 | $52.61 | $50.90 | $52.36 | $52.36 | 444,654 |
| 2023-02-22 | $50.92 | $51.69 | $50.37 | $51.21 | $51.21 | 431,939 |
| 2023-02-21 | $51.63 | $52.10 | $50.28 | $50.71 | $50.71 | 435,636 |
| 2023-02-17 | $53.22 | $53.24 | $51.74 | $52.39 | $52.39 | 574,195 |
| 2023-02-16 | $52.43 | $53.94 | $52.11 | $53.11 | $53.11 | 418,300 |
| 2023-02-15 | $52.95 | $54.07 | $52.67 | $53.09 | $53.09 | 572,091 |
| 2023-02-14 | $52.50 | $54.08 | $52.03 | $53.24 | $53.24 | 594,024 |
| 2023-02-13 | $52.10 | $52.72 | $51.46 | $52.68 | $52.68 | 588,010 |
| 2023-02-10 | $51.40 | $52.58 | $51.10 | $51.99 | $51.99 | 730,475 |
| 2023-02-09 | $51.11 | $51.75 | $50.47 | $51.55 | $51.55 | 1,072,997 |
| 2023-02-08 | $51.65 | $51.99 | $49.85 | $50.60 | $50.60 | 1,105,750 |
| 2023-02-07 | $52.08 | $52.36 | $49.63 | $51.24 | $51.24 | 1,806,871 |
| 2023-02-06 | $51.78 | $52.95 | $51.44 | $52.39 | $52.39 | 1,160,198 |
| 2023-02-03 | $53.75 | $54.91 | $52.40 | $52.48 | $52.48 | 1,194,223 |
| 2023-02-02 | $54.59 | $55.90 | $53.74 | $54.81 | $54.81 | 995,749 |
| 2023-02-01 | $52.43 | $54.17 | $51.56 | $53.78 | $53.78 | 680,964 |
| 2023-01-31 | $51.60 | $53.32 | $51.60 | $52.64 | $52.64 | 846,897 |
| 2023-01-30 | $51.35 | $53.44 | $51.20 | $51.72 | $51.72 | 1,426,045 |
| 2023-01-27 | $56.35 | $56.43 | $50.73 | $51.10 | $51.10 | 3,048,593 |
| 2023-01-26 | $61.27 | $63.90 | $55.56 | $56.50 | $56.50 | 1,763,562 |
| 2023-01-25 | $57.20 | $58.55 | $55.80 | $57.95 | $57.95 | 903,228 |
| 2023-01-24 | $58.03 | $59.20 | $55.70 | $58.26 | $58.26 | 596,204 |
| 2023-01-23 | $57.79 | $59.07 | $57.07 | $58.33 | $58.33 | 726,035 |
| 2023-01-20 | $57.90 | $57.90 | $55.10 | $56.99 | $56.99 | 1,339,646 |
| 2023-01-19 | $59.20 | $59.55 | $57.31 | $57.36 | $57.36 | 752,714 |
| 2023-01-18 | $63.23 | $63.36 | $59.52 | $59.55 | $59.55 | 922,915 |
| 2023-01-17 | $64.01 | $64.85 | $61.90 | $62.21 | $62.21 | 601,768 |
| 2023-01-13 | $63.16 | $65.03 | $63.16 | $64.28 | $64.28 | 602,840 |
| 2023-01-12 | $61.47 | $65.36 | $60.88 | $64.13 | $64.13 | 2,044,420 |
| 2023-01-11 | $69.75 | $69.75 | $56.40 | $59.85 | $59.85 | 3,601,944 |
| 2023-01-10 | $68.94 | $70.00 | $68.41 | $69.28 | $69.28 | 226,974 |
| 2023-01-09 | $69.81 | $71.59 | $69.22 | $69.33 | $69.33 | 354,570 |
| 2023-01-06 | $65.67 | $69.78 | $64.73 | $69.45 | $69.45 | 410,076 |
| 2023-01-05 | $66.00 | $66.36 | $64.63 | $64.84 | $64.84 | 334,049 |
| 2023-01-04 | $69.34 | $69.96 | $66.41 | $66.70 | $66.70 | 312,310 |
| 2023-01-03 | $69.48 | $69.88 | $67.13 | $68.25 | $68.25 | 384,153 |
| 2022-12-30 | $67.83 | $68.61 | $67.30 | $68.43 | $68.43 | 264,537 |
| 2022-12-29 | $67.26 | $69.18 | $67.08 | $68.66 | $68.66 | 252,731 |
| 2022-12-28 | $66.99 | $68.21 | $65.83 | $66.18 | $66.18 | 314,140 |
| 2022-12-27 | $67.79 | $68.01 | $66.69 | $67.07 | $67.07 | 234,611 |
| 2022-12-23 | $67.10 | $67.96 | $66.05 | $67.47 | $67.47 | 196,119 |
| 2022-12-22 | $68.41 | $68.81 | $66.84 | $67.61 | $67.61 | 322,891 |
| 2022-12-21 | $69.06 | $69.22 | $67.96 | $68.48 | $68.48 | 347,742 |
| 2022-12-20 | $67.51 | $68.71 | $66.51 | $68.45 | $68.45 | 389,221 |
| 2022-12-19 | $69.95 | $69.95 | $67.24 | $67.67 | $67.67 | 427,856 |
| 2022-12-16 | $70.29 | $71.94 | $69.16 | $70.01 | $70.01 | 1,024,381 |
| 2022-12-15 | $73.41 | $73.75 | $70.91 | $71.27 | $71.27 | 380,722 |
| 2022-12-14 | $74.65 | $76.25 | $74.15 | $74.59 | $74.59 | 452,306 |
| 2022-12-13 | $75.59 | $77.44 | $73.69 | $74.34 | $74.34 | 561,843 |
| 2022-12-12 | $72.74 | $74.57 | $72.13 | $74.42 | $74.42 | 496,025 |
| 2022-12-09 | $73.33 | $73.59 | $71.76 | $72.68 | $72.68 | 424,633 |
| 2022-12-08 | $70.69 | $74.13 | $70.07 | $73.56 | $73.56 | 465,149 |
| 2022-12-07 | $69.49 | $70.22 | $68.65 | $69.81 | $69.81 | 284,559 |
| 2022-12-06 | $72.13 | $72.29 | $69.37 | $70.25 | $70.25 | 409,506 |
| 2022-12-05 | $73.00 | $73.46 | $70.68 | $72.17 | $72.17 | 505,060 |
| 2022-12-02 | $69.37 | $72.48 | $69.05 | $72.33 | $72.33 | 430,847 |
| 2022-12-01 | $70.90 | $71.50 | $67.41 | $70.27 | $70.27 | 571,065 |
| 2022-11-30 | $67.00 | $71.36 | $66.33 | $71.30 | $71.30 | 622,855 |
| 2022-11-29 | $66.11 | $66.86 | $64.69 | $66.83 | $66.83 | 372,005 |
| 2022-11-28 | $67.56 | $68.37 | $65.68 | $66.07 | $66.07 | 853,466 |
| 2022-11-25 | $67.99 | $69.69 | $67.27 | $68.40 | $68.40 | 130,425 |
| 2022-11-23 | $67.62 | $69.50 | $67.60 | $68.49 | $68.49 | 285,478 |
| 2022-11-22 | $67.99 | $67.99 | $65.34 | $67.38 | $67.38 | 367,520 |
| 2022-11-21 | $69.45 | $69.45 | $66.28 | $67.44 | $67.44 | 416,269 |
| 2022-11-18 | $68.08 | $70.63 | $67.80 | $69.82 | $69.82 | 746,057 |
| 2022-11-17 | $65.60 | $66.05 | $64.24 | $65.51 | $65.51 | 331,692 |
| 2022-11-16 | $66.83 | $67.56 | $65.33 | $66.51 | $66.51 | 380,261 |
| 2022-11-15 | $67.49 | $68.57 | $66.36 | $67.07 | $67.07 | 414,046 |
| 2022-11-14 | $66.12 | $68.13 | $66.01 | $66.61 | $66.61 | 387,509 |
| 2022-11-11 | $67.24 | $69.91 | $66.30 | $66.63 | $66.63 | 625,626 |
| 2022-11-10 | $69.44 | $69.87 | $65.66 | $67.16 | $67.16 | 887,568 |
| 2022-11-09 | $66.62 | $67.41 | $61.50 | $64.12 | $64.12 | 960,350 |
| 2022-11-08 | $67.78 | $68.98 | $65.87 | $67.10 | $67.10 | 416,676 |
| 2022-11-07 | $68.65 | $69.61 | $66.25 | $66.84 | $66.84 | 534,122 |
| 2022-11-04 | $71.55 | $72.06 | $67.75 | $68.42 | $68.42 | 602,391 |
| 2022-11-03 | $69.34 | $72.08 | $68.55 | $70.97 | $70.97 | 477,154 |
| 2022-11-02 | $73.30 | $74.91 | $69.54 | $69.96 | $69.96 | 620,902 |
| 2022-11-01 | $73.92 | $74.25 | $72.13 | $73.55 | $73.55 | 402,990 |
| 2022-10-31 | $72.58 | $75.01 | $72.26 | $73.64 | $73.64 | 567,374 |
| 2022-10-28 | $72.84 | $74.66 | $72.25 | $73.12 | $73.12 | 540,576 |
| 2022-10-27 | $74.37 | $74.53 | $71.22 | $72.74 | $72.74 | 902,159 |
| 2022-10-26 | $71.88 | $75.46 | $71.72 | $73.69 | $73.69 | 1,050,039 |
| 2022-10-25 | $66.19 | $72.58 | $65.16 | $71.40 | $71.40 | 1,892,463 |
| 2022-10-24 | $61.29 | $61.35 | $58.73 | $60.34 | $60.34 | 679,543 |
| 2022-10-21 | $60.30 | $61.70 | $59.22 | $61.08 | $61.08 | 387,509 |
| 2022-10-20 | $60.40 | $62.46 | $59.52 | $60.00 | $60.00 | 354,794 |
| 2022-10-19 | $60.35 | $61.12 | $59.54 | $60.39 | $60.39 | 352,984 |
| 2022-10-18 | $61.67 | $62.39 | $60.01 | $61.15 | $61.15 | 421,706 |
| 2022-10-17 | $59.42 | $60.58 | $58.80 | $59.76 | $59.76 | 582,865 |
| 2022-10-14 | $62.55 | $63.65 | $57.56 | $57.62 | $57.62 | 565,270 |
| 2022-10-13 | $58.65 | $62.20 | $58.01 | $62.05 | $62.05 | 476,569 |
| 2022-10-12 | $59.65 | $60.83 | $58.41 | $60.34 | $60.34 | 443,058 |
| 2022-10-11 | $57.81 | $59.86 | $56.12 | $58.35 | $58.35 | 506,891 |
| 2022-10-10 | $60.56 | $60.83 | $57.55 | $58.47 | $58.47 | 396,777 |
| 2022-10-07 | $61.34 | $62.06 | $60.11 | $60.56 | $60.56 | 379,952 |
| 2022-10-06 | $60.78 | $63.82 | $60.78 | $62.92 | $62.92 | 511,860 |
| 2022-10-05 | $61.52 | $61.90 | $59.84 | $60.80 | $60.80 | 512,873 |
| 2022-10-04 | $62.41 | $64.49 | $61.38 | $62.50 | $62.50 | 934,029 |
| 2022-10-03 | $62.37 | $63.07 | $60.35 | $61.52 | $61.52 | 720,818 |
| 2022-09-30 | $59.77 | $64.47 | $59.77 | $61.14 | $61.14 | 925,965 |
| 2022-09-29 | $61.41 | $61.56 | $59.53 | $60.04 | $60.04 | 666,501 |
| 2022-09-28 | $60.81 | $63.19 | $60.09 | $62.44 | $62.44 | 742,383 |
| 2022-09-27 | $58.20 | $60.73 | $58.20 | $60.34 | $60.34 | 644,545 |
| 2022-09-26 | $57.28 | $60.75 | $56.93 | $56.98 | $56.98 | 494,022 |
| 2022-09-23 | $58.06 | $58.46 | $56.67 | $57.43 | $57.43 | 662,621 |
| 2022-09-22 | $59.00 | $59.72 | $57.04 | $59.18 | $59.18 | 763,559 |
| 2022-09-21 | $58.99 | $62.59 | $58.68 | $59.68 | $59.68 | 691,712 |
| 2022-09-20 | $56.99 | $59.42 | $56.95 | $58.75 | $58.75 | 574,779 |
| 2022-09-19 | $57.01 | $58.50 | $56.29 | $57.83 | $57.83 | 429,436 |
| 2022-09-16 | $55.73 | $58.23 | $54.58 | $58.09 | $58.09 | 873,120 |
| 2022-09-15 | $57.05 | $57.76 | $55.85 | $56.44 | $56.44 | 284,587 |
| 2022-09-14 | $57.32 | $58.21 | $56.78 | $57.86 | $57.86 | 410,303 |
| 2022-09-13 | $57.25 | $57.74 | $56.01 | $56.65 | $56.65 | 340,740 |
| 2022-09-12 | $58.30 | $59.24 | $57.54 | $59.13 | $59.13 | 364,692 |
| 2022-09-09 | $58.35 | $58.58 | $57.62 | $58.00 | $58.00 | 286,458 |
| 2022-09-08 | $55.68 | $57.63 | $55.46 | $57.37 | $57.37 | 420,936 |
| 2022-09-07 | $56.34 | $57.21 | $55.56 | $56.69 | $56.69 | 335,803 |
| 2022-09-06 | $57.68 | $57.79 | $54.76 | $55.83 | $55.83 | 473,187 |
| 2022-09-02 | $58.70 | $58.70 | $55.96 | $57.00 | $57.00 | 414,991 |
| 2022-09-01 | $57.45 | $57.89 | $55.61 | $57.58 | $57.58 | 444,366 |
| 2022-08-31 | $58.90 | $59.68 | $58.36 | $58.85 | $58.85 | 505,662 |
| 2022-08-30 | $59.89 | $60.73 | $57.20 | $58.63 | $58.63 | 474,894 |
| 2022-08-29 | $57.81 | $59.65 | $57.10 | $59.30 | $59.30 | 516,082 |
| 2022-08-26 | $61.51 | $62.49 | $58.68 | $58.79 | $58.79 | 519,725 |
| 2022-08-25 | $58.84 | $62.57 | $58.84 | $62.07 | $62.07 | 785,332 |
| 2022-08-24 | $57.11 | $58.17 | $56.66 | $58.07 | $58.07 | 347,565 |
| 2022-08-23 | $56.64 | $57.80 | $56.27 | $56.78 | $56.78 | 255,620 |
| 2022-08-22 | $56.21 | $57.06 | $55.51 | $56.55 | $56.55 | 334,405 |
| 2022-08-19 | $57.42 | $57.90 | $56.40 | $57.83 | $57.83 | 427,984 |
| 2022-08-18 | $56.36 | $58.43 | $56.10 | $58.20 | $58.20 | 436,351 |
| 2022-08-17 | $56.02 | $56.45 | $55.00 | $55.78 | $55.78 | 520,733 |
| 2022-08-16 | $56.64 | $57.73 | $55.94 | $56.89 | $56.89 | 452,600 |
| 2022-08-15 | $56.29 | $57.27 | $55.58 | $56.90 | $56.90 | 750,432 |
| 2022-08-12 | $56.53 | $57.57 | $56.15 | $56.77 | $56.77 | 716,685 |
| 2022-08-11 | $58.45 | $59.22 | $56.16 | $56.18 | $56.18 | 799,095 |
| 2022-08-10 | $58.70 | $59.07 | $57.56 | $58.53 | $58.53 | 574,295 |
| 2022-08-09 | $57.21 | $57.84 | $56.55 | $57.27 | $57.27 | 413,451 |
| 2022-08-08 | $58.90 | $59.32 | $56.17 | $57.47 | $57.47 | 667,612 |
| 2022-08-05 | $57.77 | $59.28 | $57.48 | $59.16 | $59.16 | 384,631 |
| 2022-08-04 | $58.01 | $58.90 | $57.51 | $58.81 | $58.81 | 370,502 |
| 2022-08-03 | $58.40 | $59.07 | $57.38 | $58.24 | $58.24 | 487,044 |
| 2022-08-02 | $57.45 | $58.45 | $56.62 | $58.00 | $58.00 | 491,516 |
| 2022-08-01 | $56.45 | $58.59 | $56.12 | $57.75 | $57.75 | 663,224 |
| 2022-07-29 | $56.91 | $57.73 | $55.59 | $57.04 | $57.04 | 717,968 |
| 2022-07-28 | $55.55 | $56.91 | $54.11 | $56.91 | $56.91 | 933,024 |
| 2022-07-27 | $52.12 | $55.16 | $51.45 | $55.08 | $55.08 | 1,410,481 |
| 2022-07-26 | $48.15 | $51.33 | $47.01 | $50.38 | $50.38 | 1,885,036 |
| 2022-07-25 | $45.48 | $45.48 | $43.51 | $44.32 | $44.32 | 563,753 |
| 2022-07-22 | $46.98 | $47.05 | $44.97 | $45.28 | $45.28 | 605,800 |
| 2022-07-21 | $44.94 | $47.39 | $44.51 | $47.20 | $47.20 | 756,495 |
| 2022-07-20 | $42.27 | $45.30 | $42.25 | $45.05 | $45.05 | 795,099 |
| 2022-07-19 | $40.00 | $42.45 | $39.83 | $42.39 | $42.39 | 580,386 |
| 2022-07-18 | $40.00 | $40.88 | $39.11 | $39.30 | $39.30 | 394,115 |
| 2022-07-15 | $39.43 | $39.81 | $38.29 | $39.55 | $39.55 | 263,145 |
| 2022-07-14 | $38.98 | $38.98 | $37.38 | $38.58 | $38.58 | 432,916 |
| 2022-07-13 | $38.01 | $39.95 | $37.52 | $39.53 | $39.53 | 287,851 |
| 2022-07-12 | $40.00 | $40.81 | $38.70 | $39.06 | $39.06 | 419,651 |
| 2022-07-11 | $40.22 | $40.53 | $39.04 | $39.97 | $39.97 | 414,686 |
| 2022-07-08 | $38.57 | $40.71 | $38.30 | $40.56 | $40.56 | 571,250 |
| 2022-07-07 | $35.97 | $39.10 | $35.64 | $39.05 | $39.05 | 527,487 |
| 2022-07-06 | $34.64 | $35.76 | $34.53 | $35.36 | $35.36 | 398,341 |
| 2022-07-05 | $34.07 | $35.70 | $33.85 | $34.49 | $34.49 | 1,191,934 |
| 2022-07-01 | $33.79 | $35.00 | $33.18 | $34.96 | $34.96 | 387,738 |
| 2022-06-30 | $34.36 | $34.75 | $33.19 | $34.14 | $34.14 | 356,225 |
| 2022-06-29 | $34.97 | $34.97 | $34.00 | $34.95 | $34.95 | 434,396 |
| 2022-06-28 | $36.66 | $37.03 | $34.93 | $34.96 | $34.96 | 279,886 |
| 2022-06-27 | $36.53 | $36.95 | $35.66 | $36.37 | $36.37 | 376,165 |
| 2022-06-24 | $36.38 | $37.07 | $36.01 | $36.14 | $36.14 | 702,033 |
| 2022-06-23 | $35.71 | $36.31 | $35.33 | $36.00 | $36.00 | 435,806 |
| 2022-06-22 | $33.71 | $35.59 | $33.71 | $35.45 | $35.45 | 705,371 |
| 2022-06-21 | $33.91 | $34.36 | $33.15 | $34.32 | $34.32 | 503,827 |
| 2022-06-17 | $32.59 | $34.04 | $32.55 | $33.00 | $33.00 | 864,533 |
| 2022-06-16 | $33.87 | $33.92 | $31.59 | $32.32 | $32.32 | 628,999 |
| 2022-06-15 | $34.48 | $35.45 | $33.77 | $34.75 | $34.75 | 463,045 |
| 2022-06-14 | $33.63 | $34.20 | $33.03 | $33.89 | $33.89 | 312,597 |
| 2022-06-13 | $34.25 | $35.03 | $33.19 | $33.37 | $33.37 | 576,920 |
| 2022-06-10 | $35.80 | $36.74 | $35.11 | $35.68 | $35.68 | 339,452 |
| 2022-06-09 | $37.98 | $38.23 | $36.79 | $36.86 | $36.86 | 289,747 |
| 2022-06-08 | $38.42 | $39.13 | $37.93 | $38.35 | $38.35 | 254,170 |
| 2022-06-07 | $37.22 | $38.76 | $37.22 | $38.69 | $38.69 | 260,519 |
| 2022-06-06 | $38.85 | $39.37 | $37.36 | $37.75 | $37.75 | 221,020 |
| 2022-06-03 | $38.75 | $39.55 | $37.90 | $38.21 | $38.21 | 318,822 |
| 2022-06-02 | $37.68 | $40.15 | $37.68 | $39.78 | $39.78 | 403,261 |
| 2022-06-01 | $37.43 | $37.79 | $35.75 | $37.36 | $37.36 | 406,028 |
| 2022-05-31 | $37.80 | $37.91 | $36.51 | $36.94 | $36.94 | 509,901 |
| 2022-05-27 | $37.24 | $38.23 | $37.09 | $37.81 | $37.81 | 517,603 |
| 2022-05-26 | $35.94 | $36.99 | $35.79 | $36.65 | $36.65 | 1,019,576 |
| 2022-05-25 | $33.03 | $35.90 | $32.77 | $35.87 | $35.87 | 697,477 |
| 2022-05-24 | $34.34 | $34.34 | $32.56 | $33.32 | $33.32 | 602,041 |
| 2022-05-23 | $35.03 | $35.31 | $33.87 | $34.72 | $34.72 | 495,340 |
| 2022-05-20 | $36.12 | $36.38 | $33.91 | $34.83 | $34.83 | 623,032 |
| 2022-05-19 | $33.58 | $35.98 | $33.33 | $35.44 | $35.44 | 744,654 |
| 2022-05-18 | $35.23 | $35.80 | $33.62 | $34.30 | $34.30 | 469,124 |
| 2022-05-17 | $34.67 | $35.86 | $34.29 | $35.84 | $35.84 | 545,651 |
| 2022-05-16 | $35.41 | $35.44 | $33.51 | $33.62 | $33.62 | 524,950 |
| 2022-05-13 | $34.59 | $35.89 | $34.03 | $35.89 | $35.89 | 967,869 |
| 2022-05-12 | $33.44 | $35.53 | $32.82 | $33.46 | $33.46 | 930,150 |
| 2022-05-11 | $34.73 | $36.30 | $33.86 | $33.92 | $33.92 | 563,659 |
| 2022-05-10 | $35.80 | $36.42 | $33.61 | $34.97 | $34.97 | 780,910 |
| 2022-05-09 | $37.06 | $37.45 | $34.35 | $34.63 | $34.63 | 638,383 |
| 2022-05-06 | $37.92 | $38.79 | $36.64 | $38.01 | $38.01 | 480,270 |
| 2022-05-05 | $40.40 | $41.04 | $38.00 | $38.30 | $38.30 | 856,564 |
| 2022-05-04 | $41.14 | $41.43 | $38.27 | $41.37 | $41.37 | 674,012 |
| 2022-05-03 | $41.50 | $42.24 | $40.66 | $41.01 | $41.01 | 536,408 |
| 2022-05-02 | $39.88 | $41.68 | $39.35 | $41.62 | $41.62 | 599,226 |
| 2022-04-29 | $41.13 | $42.52 | $39.68 | $39.91 | $39.91 | 599,076 |
| 2022-04-28 | $39.95 | $42.47 | $38.67 | $41.74 | $41.74 | 791,803 |
| 2022-04-27 | $37.00 | $40.17 | $36.93 | $39.75 | $39.75 | 931,350 |
| 2022-04-26 | $40.80 | $42.87 | $38.09 | $38.09 | $38.09 | 1,102,413 |
| 2022-04-25 | $36.86 | $39.88 | $36.77 | $39.62 | $39.62 | 1,069,944 |
| 2022-04-22 | $38.45 | $39.14 | $37.36 | $37.51 | $37.51 | 369,631 |
| 2022-04-21 | $40.10 | $40.85 | $38.14 | $38.33 | $38.33 | 589,462 |
| 2022-04-20 | $40.38 | $40.40 | $39.03 | $39.26 | $39.26 | 325,652 |
| 2022-04-19 | $38.54 | $40.36 | $38.24 | $39.62 | $39.62 | 309,385 |
| 2022-04-18 | $38.35 | $39.41 | $37.74 | $38.79 | $38.79 | 320,153 |
| 2022-04-14 | $40.38 | $40.80 | $38.65 | $38.68 | $38.68 | 404,543 |
| 2022-04-13 | $39.14 | $40.46 | $38.94 | $40.14 | $40.14 | 538,042 |
| 2022-04-12 | $39.09 | $41.13 | $38.39 | $39.02 | $39.02 | 695,568 |
| 2022-04-11 | $37.92 | $39.24 | $37.48 | $37.66 | $37.66 | 463,973 |
| 2022-04-08 | $39.28 | $39.55 | $38.21 | $38.57 | $38.57 | 441,917 |
| 2022-04-07 | $38.96 | $40.28 | $38.21 | $39.68 | $39.68 | 675,811 |
| 2022-04-06 | $40.00 | $40.15 | $36.50 | $37.80 | $37.80 | 1,342,085 |
| 2022-04-05 | $42.34 | $42.62 | $40.69 | $40.81 | $40.81 | 533,236 |
| 2022-04-04 | $42.00 | $42.96 | $41.27 | $42.38 | $42.38 | 389,396 |
| 2022-04-01 | $42.86 | $43.63 | $40.52 | $41.82 | $41.82 | 1,011,653 |
| 2022-03-31 | $41.74 | $43.75 | $41.71 | $42.91 | $42.91 | 1,277,683 |
| 2022-03-30 | $43.16 | $43.70 | $41.40 | $41.49 | $41.49 | 375,345 |
| 2022-03-29 | $42.55 | $44.28 | $42.51 | $43.70 | $43.70 | 486,288 |
| 2022-03-28 | $42.44 | $42.79 | $40.78 | $41.83 | $41.83 | 502,347 |
| 2022-03-25 | $43.11 | $43.55 | $41.64 | $42.61 | $42.61 | 417,781 |
| 2022-03-24 | $43.00 | $43.48 | $42.43 | $43.00 | $43.00 | 699,827 |
| 2022-03-23 | $45.13 | $45.24 | $42.95 | $42.99 | $42.99 | 571,117 |
| 2022-03-22 | $44.99 | $46.34 | $44.48 | $45.66 | $45.66 | 940,558 |
| 2022-03-21 | $46.23 | $46.92 | $43.77 | $44.99 | $44.99 | 1,067,805 |
| 2022-03-18 | $45.96 | $47.15 | $45.30 | $46.78 | $46.78 | 1,054,829 |
| 2022-03-17 | $44.69 | $46.02 | $44.14 | $45.53 | $45.53 | 893,981 |
| 2022-03-16 | $43.15 | $45.06 | $43.00 | $44.95 | $44.95 | 992,808 |
| 2022-03-15 | $41.34 | $42.25 | $40.59 | $42.20 | $42.20 | 668,867 |
| 2022-03-14 | $43.58 | $44.35 | $40.59 | $41.01 | $41.01 | 1,373,329 |
| 2022-03-11 | $47.58 | $47.58 | $43.28 | $43.49 | $43.49 | 805,823 |
| 2022-03-10 | $47.40 | $47.40 | $45.66 | $46.83 | $46.83 | 580,303 |
| 2022-03-09 | $47.75 | $48.72 | $47.47 | $48.05 | $48.05 | 690,322 |
| 2022-03-08 | $46.32 | $47.92 | $45.32 | $45.85 | $45.85 | 798,085 |
| 2022-03-07 | $48.94 | $49.85 | $46.36 | $46.41 | $46.41 | 685,453 |
| 2022-03-04 | $50.44 | $50.78 | $47.50 | $48.52 | $48.52 | 1,030,913 |
| 2022-03-03 | $54.67 | $55.66 | $50.39 | $50.89 | $50.89 | 643,346 |
| 2022-03-02 | $52.34 | $54.68 | $51.79 | $54.59 | $54.59 | 785,624 |
| 2022-03-01 | $54.00 | $54.63 | $51.47 | $52.01 | $52.01 | 756,897 |
| 2022-02-28 | $52.96 | $55.06 | $52.53 | $54.34 | $54.34 | 1,206,807 |
| 2022-02-25 | $52.28 | $54.92 | $50.79 | $53.99 | $53.99 | 570,872 |
| 2022-02-24 | $46.88 | $51.95 | $46.14 | $51.92 | $51.92 | 1,740,803 |
| 2022-02-23 | $53.41 | $54.75 | $51.61 | $51.66 | $51.66 | 618,483 |
| 2022-02-22 | $52.74 | $54.09 | $51.33 | $52.40 | $52.40 | 431,259 |
| 2022-02-18 | $54.09 | $55.50 | $53.34 | $53.54 | $53.54 | 560,355 |
| 2022-02-17 | $56.60 | $56.88 | $53.55 | $54.09 | $54.09 | 440,498 |
| 2022-02-16 | $56.35 | $57.57 | $55.25 | $57.25 | $57.25 | 428,718 |
| 2022-02-15 | $54.09 | $57.39 | $53.84 | $57.20 | $57.20 | 498,630 |
| 2022-02-14 | $52.79 | $54.67 | $51.76 | $53.26 | $53.26 | 567,832 |
| 2022-02-11 | $55.19 | $57.40 | $53.24 | $53.70 | $53.70 | 616,939 |
| 2022-02-10 | $53.21 | $57.96 | $53.11 | $55.96 | $55.96 | 922,725 |
| 2022-02-09 | $53.23 | $54.72 | $53.23 | $54.64 | $54.64 | 432,192 |
| 2022-02-08 | $50.31 | $53.49 | $50.27 | $53.16 | $53.16 | 546,034 |
| 2022-02-07 | $49.89 | $51.57 | $49.52 | $49.94 | $49.94 | 363,456 |
| 2022-02-04 | $48.89 | $50.98 | $48.41 | $50.15 | $50.15 | 433,142 |
| 2022-02-03 | $49.67 | $51.07 | $49.14 | $49.34 | $49.34 | 460,701 |
| 2022-02-02 | $52.51 | $53.10 | $49.51 | $50.38 | $50.38 | 552,139 |
| 2022-02-01 | $50.71 | $52.51 | $49.23 | $52.06 | $52.06 | 862,394 |
| 2022-01-31 | $46.72 | $50.32 | $46.51 | $50.28 | $50.28 | 1,458,482 |
| 2022-01-28 | $41.25 | $46.90 | $41.08 | $46.80 | $46.80 | 1,759,604 |
| 2022-01-27 | $43.65 | $46.10 | $40.26 | $40.40 | $40.40 | 1,406,805 |
| 2022-01-26 | $43.92 | $45.32 | $41.00 | $41.03 | $41.03 | 1,252,141 |
| 2022-01-25 | $43.80 | $44.46 | $42.43 | $42.63 | $42.63 | 996,922 |
| 2022-01-24 | $41.97 | $45.47 | $40.20 | $45.34 | $45.34 | 1,418,041 |
| 2022-01-21 | $45.52 | $46.72 | $43.21 | $43.39 | $43.39 | 1,128,470 |
| 2022-01-20 | $49.70 | $49.92 | $45.91 | $46.11 | $46.11 | 828,986 |
| 2022-01-19 | $51.51 | $52.23 | $48.59 | $48.68 | $48.68 | 970,311 |
| 2022-01-18 | $53.20 | $53.37 | $50.66 | $50.75 | $50.75 | 1,051,347 |
| 2022-01-14 | $53.92 | $55.41 | $53.31 | $54.70 | $54.70 | 646,389 |
| 2022-01-13 | $56.18 | $57.11 | $54.48 | $54.68 | $54.68 | 822,095 |
| 2022-01-12 | $57.81 | $58.89 | $55.95 | $56.02 | $56.02 | 997,429 |
| 2022-01-11 | $57.17 | $57.86 | $55.91 | $57.18 | $57.18 | 743,605 |
| 2022-01-10 | $58.89 | $59.68 | $56.09 | $57.56 | $57.56 | 1,197,578 |
| 2022-01-07 | $66.38 | $66.69 | $59.70 | $59.74 | $59.74 | 1,069,450 |
| 2022-01-06 | $68.81 | $70.59 | $66.05 | $66.25 | $66.25 | 1,163,001 |
| 2022-01-05 | $72.68 | $74.82 | $69.69 | $69.73 | $69.73 | 806,643 |
| 2022-01-04 | $77.70 | $77.76 | $73.47 | $73.67 | $73.67 | 1,975,463 |
| 2022-01-03 | $79.49 | $80.63 | $76.83 | $77.70 | $77.70 | 10,505,004 |
| 2021-12-31 | $78.52 | $80.95 | $78.39 | $79.97 | $79.97 | 1,657,790 |
| 2021-12-30 | $78.09 | $79.89 | $77.54 | $78.70 | $78.70 | 1,552,987 |
| 2021-12-29 | $75.56 | $80.03 | $75.00 | $78.30 | $78.30 | 4,143,855 |
| 2021-12-28 | $70.05 | $70.24 | $67.54 | $68.41 | $68.41 | 539,539 |
| 2021-12-27 | $66.79 | $70.00 | $66.32 | $70.00 | $70.00 | 525,488 |
| 2021-12-23 | $65.16 | $66.31 | $64.32 | $66.23 | $66.23 | 431,753 |
| 2021-12-22 | $63.94 | $65.48 | $62.33 | $65.42 | $65.42 | 410,014 |
| 2021-12-21 | $61.70 | $65.05 | $60.91 | $64.57 | $64.57 | 683,869 |
| 2021-12-20 | $60.38 | $61.95 | $59.50 | $60.85 | $60.85 | 762,547 |
| 2021-12-17 | $60.56 | $62.89 | $59.12 | $62.03 | $62.03 | 867,090 |
| 2021-12-16 | $68.53 | $68.97 | $61.08 | $61.38 | $61.38 | 786,257 |
| 2021-12-15 | $64.34 | $67.98 | $63.11 | $67.58 | $67.58 | 739,597 |
| 2021-12-14 | $65.79 | $66.37 | $63.14 | $64.32 | $64.32 | 571,979 |
| 2021-12-13 | $67.62 | $69.00 | $66.63 | $66.96 | $66.96 | 429,530 |
| 2021-12-10 | $68.40 | $69.31 | $66.76 | $68.19 | $68.19 | 314,884 |
| 2021-12-09 | $69.38 | $70.79 | $67.39 | $67.49 | $67.49 | 355,822 |
| 2021-12-08 | $70.33 | $71.21 | $68.79 | $69.89 | $69.89 | 406,270 |
| 2021-12-07 | $67.76 | $71.64 | $66.65 | $70.25 | $70.25 | 584,392 |
| 2021-12-06 | $66.14 | $66.77 | $63.63 | $65.86 | $65.86 | 488,472 |
| 2021-12-03 | $68.07 | $68.07 | $62.85 | $65.46 | $65.46 | 574,462 |
| 2021-12-02 | $64.77 | $69.30 | $64.56 | $68.16 | $68.16 | 662,349 |
| 2021-12-01 | $69.00 | $69.42 | $64.79 | $65.01 | $65.01 | 406,261 |
| 2021-11-30 | $68.38 | $68.76 | $65.80 | $66.96 | $66.96 | 740,477 |
| 2021-11-29 | $69.40 | $70.68 | $68.68 | $69.15 | $69.15 | 436,987 |
| 2021-11-26 | $67.45 | $68.69 | $66.56 | $68.04 | $68.04 | 345,951 |
| 2021-11-24 | $69.72 | $70.42 | $68.30 | $69.74 | $69.74 | 385,143 |
| 2021-11-23 | $71.01 | $73.15 | $69.34 | $70.42 | $70.42 | 438,080 |
| 2021-11-22 | $71.96 | $73.00 | $70.32 | $71.51 | $71.51 | 372,779 |
| 2021-11-19 | $72.32 | $73.84 | $71.34 | $71.66 | $71.66 | 382,906 |
| 2021-11-18 | $74.01 | $74.22 | $72.04 | $72.92 | $72.92 | 311,095 |
| 2021-11-17 | $72.90 | $74.14 | $71.96 | $73.76 | $73.76 | 351,136 |
| 2021-11-16 | $70.68 | $73.00 | $70.23 | $72.89 | $72.89 | 554,635 |
| 2021-11-15 | $74.75 | $74.99 | $70.37 | $71.28 | $71.28 | 700,258 |
| 2021-11-12 | $73.73 | $75.58 | $73.57 | $74.90 | $74.90 | 397,652 |
| 2021-11-11 | $73.81 | $75.60 | $73.36 | $73.46 | $73.46 | 523,831 |
| 2021-11-10 | $75.20 | $76.60 | $72.01 | $73.08 | $73.08 | 531,300 |
| 2021-11-09 | $73.62 | $76.47 | $72.52 | $76.25 | $76.25 | 910,985 |
| 2021-11-08 | $71.84 | $74.05 | $71.60 | $73.05 | $73.05 | 600,217 |
| 2021-11-05 | $72.45 | $73.12 | $70.68 | $71.18 | $71.18 | 798,123 |
| 2021-11-04 | $72.51 | $74.69 | $70.57 | $71.11 | $71.11 | 521,672 |
| 2021-11-03 | $69.37 | $72.50 | $68.56 | $72.45 | $72.45 | 826,645 |
| 2021-11-02 | $67.75 | $72.85 | $67.21 | $69.36 | $69.36 | 1,403,242 |
| 2021-11-01 | $62.60 | $66.16 | $62.60 | $65.62 | $65.62 | 786,539 |
| 2021-10-29 | $60.05 | $63.39 | $60.05 | $62.59 | $62.59 | 585,456 |
| 2021-10-28 | $58.76 | $60.80 | $58.24 | $60.78 | $60.78 | 582,420 |
| 2021-10-27 | $58.20 | $61.09 | $58.15 | $58.76 | $58.76 | 968,525 |
| 2021-10-26 | $52.63 | $58.45 | $50.55 | $58.07 | $58.07 | 1,158,349 |
| 2021-10-25 | $53.85 | $54.80 | $52.98 | $53.50 | $53.50 | 788,582 |
| 2021-10-22 | $55.75 | $56.02 | $52.74 | $53.83 | $53.83 | 656,145 |
| 2021-10-21 | $56.14 | $57.27 | $55.77 | $56.29 | $56.29 | 533,643 |
| 2021-10-20 | $57.75 | $58.34 | $55.42 | $55.56 | $55.56 | 533,873 |
| 2021-10-19 | $57.56 | $58.00 | $56.90 | $57.46 | $57.46 | 333,371 |
| 2021-10-18 | $57.60 | $57.95 | $56.52 | $57.73 | $57.73 | 370,944 |
| 2021-10-15 | $60.00 | $60.00 | $57.15 | $57.37 | $57.37 | 591,858 |
| 2021-10-14 | $58.69 | $59.25 | $58.24 | $59.04 | $59.04 | 316,503 |
| 2021-10-13 | $56.99 | $58.30 | $56.84 | $57.77 | $57.77 | 381,187 |
| 2021-10-12 | $56.10 | $56.76 | $55.51 | $56.71 | $56.71 | 342,983 |
| 2021-10-11 | $55.44 | $56.32 | $55.10 | $55.61 | $55.61 | 334,773 |
| 2021-10-08 | $56.50 | $56.50 | $55.26 | $55.99 | $55.99 | 345,894 |
| 2021-10-07 | $56.00 | $57.15 | $55.17 | $56.16 | $56.16 | 650,845 |
| 2021-10-06 | $53.18 | $55.37 | $52.59 | $55.35 | $55.35 | 711,582 |
| 2021-10-05 | $52.57 | $54.49 | $52.39 | $53.72 | $53.72 | 631,563 |
| 2021-10-04 | $50.94 | $52.31 | $49.53 | $52.27 | $52.27 | 463,476 |
| 2021-10-01 | $49.97 | $51.65 | $49.20 | $50.31 | $50.31 | 658,578 |
| 2021-09-30 | $48.50 | $49.81 | $48.21 | $49.43 | $49.43 | 607,426 |
| 2021-09-29 | $48.09 | $48.69 | $47.36 | $48.20 | $48.20 | 456,946 |
| 2021-09-28 | $51.52 | $51.65 | $47.35 | $47.36 | $47.36 | 786,922 |
| 2021-09-27 | $52.00 | $52.88 | $51.52 | $52.04 | $52.04 | 333,800 |
| 2021-09-24 | $52.60 | $52.82 | $50.11 | $52.00 | $52.00 | 425,986 |
| 2021-09-23 | $51.76 | $53.84 | $50.69 | $52.99 | $52.99 | 728,958 |
| 2021-09-22 | $48.11 | $51.76 | $47.91 | $51.31 | $51.31 | 728,996 |
| 2021-09-21 | $47.90 | $48.50 | $46.44 | $47.60 | $47.60 | 356,031 |
| 2021-09-20 | $47.00 | $47.80 | $46.13 | $47.40 | $47.40 | 468,688 |
| 2021-09-17 | $48.89 | $51.27 | $47.45 | $48.25 | $48.25 | 1,425,661 |
| 2021-09-16 | $48.03 | $48.78 | $46.86 | $48.65 | $48.65 | 443,935 |
| 2021-09-15 | $45.85 | $48.16 | $45.31 | $48.16 | $48.16 | 446,551 |
| 2021-09-14 | $46.76 | $46.85 | $45.25 | $46.10 | $46.10 | 384,555 |
| 2021-09-13 | $45.85 | $46.78 | $45.00 | $46.46 | $46.46 | 373,443 |
| 2021-09-10 | $46.57 | $46.57 | $44.58 | $45.60 | $45.60 | 360,053 |
| 2021-09-09 | $45.48 | $46.70 | $45.15 | $46.24 | $46.24 | 317,074 |
| 2021-09-08 | $45.21 | $45.72 | $44.59 | $45.58 | $45.58 | 632,465 |
| 2021-09-07 | $46.10 | $46.10 | $44.52 | $45.36 | $45.36 | 357,830 |
| 2021-09-03 | $46.41 | $46.56 | $45.54 | $46.35 | $46.35 | 224,846 |
| 2021-09-02 | $45.58 | $46.69 | $45.07 | $46.41 | $46.41 | 294,067 |
| 2021-09-01 | $47.08 | $47.08 | $44.78 | $45.14 | $45.14 | 329,554 |
| 2021-08-31 | $47.00 | $47.01 | $46.11 | $46.60 | $46.60 | 248,338 |
| 2021-08-30 | $48.38 | $48.38 | $46.36 | $47.09 | $47.09 | 310,223 |
| 2021-08-27 | $47.60 | $49.00 | $47.16 | $48.13 | $48.13 | 511,699 |
| 2021-08-26 | $46.82 | $47.85 | $46.44 | $47.58 | $47.58 | 293,202 |
| 2021-08-25 | $47.18 | $48.33 | $46.56 | $47.08 | $47.08 | 505,574 |
| 2021-08-24 | $45.09 | $46.84 | $44.90 | $46.84 | $46.84 | 302,344 |
| 2021-08-23 | $43.40 | $45.40 | $43.21 | $44.86 | $44.86 | 525,026 |
| 2021-08-20 | $43.06 | $43.59 | $42.60 | $42.96 | $42.96 | 501,371 |
| 2021-08-19 | $42.37 | $43.53 | $41.76 | $42.95 | $42.95 | 533,730 |
| 2021-08-18 | $43.25 | $44.22 | $43.09 | $43.16 | $43.16 | 241,007 |
| 2021-08-17 | $44.00 | $44.25 | $42.78 | $43.50 | $43.50 | 349,288 |
| 2021-08-16 | $44.58 | $45.04 | $43.99 | $44.10 | $44.10 | 233,948 |
| 2021-08-13 | $45.42 | $45.87 | $44.69 | $45.06 | $45.06 | 322,660 |
| 2021-08-12 | $45.03 | $45.35 | $43.95 | $45.34 | $45.34 | 376,248 |
| 2021-08-11 | $45.19 | $45.19 | $43.90 | $45.03 | $45.03 | 294,251 |
| 2021-08-10 | $46.17 | $46.38 | $44.59 | $45.02 | $45.02 | 380,671 |
| 2021-08-09 | $45.70 | $47.61 | $45.17 | $46.20 | $46.20 | 380,302 |
| 2021-08-06 | $45.49 | $45.97 | $44.72 | $45.70 | $45.70 | 440,115 |
| 2021-08-05 | $44.82 | $45.37 | $44.30 | $44.81 | $44.81 | 262,392 |
| 2021-08-04 | $45.29 | $46.30 | $44.61 | $44.86 | $44.86 | 307,890 |
| 2021-08-03 | $45.97 | $46.05 | $44.08 | $46.03 | $46.03 | 389,112 |
| 2021-08-02 | $46.94 | $46.94 | $45.10 | $45.46 | $45.46 | 627,853 |
| 2021-07-30 | $46.89 | $47.89 | $46.13 | $46.78 | $46.78 | 435,656 |
| 2021-07-29 | $46.75 | $47.49 | $46.67 | $47.38 | $47.38 | 451,202 |
| 2021-07-28 | $44.50 | $46.70 | $44.40 | $46.49 | $46.49 | 744,931 |
| 2021-07-27 | $45.44 | $48.14 | $43.63 | $44.26 | $44.26 | 817,172 |
| 2021-07-26 | $48.62 | $48.87 | $47.06 | $47.83 | $47.83 | 804,729 |
| 2021-07-23 | $48.20 | $49.41 | $47.19 | $48.70 | $48.70 | 639,435 |
| 2021-07-22 | $47.44 | $48.29 | $46.60 | $46.89 | $46.89 | 652,912 |
| 2021-07-21 | $44.06 | $47.99 | $44.06 | $47.99 | $47.99 | 650,964 |
| 2021-07-20 | $42.98 | $44.69 | $42.24 | $44.15 | $44.15 | 454,396 |
| 2021-07-19 | $40.74 | $43.09 | $39.72 | $42.28 | $42.28 | 373,546 |
| 2021-07-16 | $43.00 | $43.20 | $42.05 | $42.07 | $42.07 | 288,494 |
| 2021-07-15 | $42.61 | $43.32 | $41.89 | $42.33 | $42.33 | 440,088 |
| 2021-07-14 | $43.46 | $44.16 | $42.90 | $42.99 | $42.99 | 402,448 |
| 2021-07-13 | $43.02 | $43.17 | $42.06 | $42.90 | $42.90 | 223,183 |
| 2021-07-12 | $43.32 | $43.60 | $41.75 | $42.84 | $42.84 | 350,041 |
| 2021-07-09 | $42.73 | $43.32 | $41.84 | $43.09 | $43.09 | 379,357 |
| 2021-07-08 | $42.46 | $43.93 | $41.67 | $42.27 | $42.27 | 665,477 |
| 2021-07-07 | $47.71 | $49.99 | $44.18 | $44.28 | $44.28 | 2,066,455 |
| 2021-07-06 | $47.00 | $48.97 | $46.07 | $47.64 | $47.64 | 1,041,302 |
| 2021-07-02 | $47.24 | $47.50 | $46.51 | $46.57 | $46.57 | 290,076 |
| 2021-07-01 | $47.63 | $47.78 | $46.43 | $46.84 | $46.84 | 176,268 |
| 2021-06-30 | $47.57 | $47.76 | $46.69 | $47.50 | $47.50 | 316,436 |
| 2021-06-29 | $48.90 | $48.90 | $46.31 | $47.98 | $47.98 | 350,857 |
| 2021-06-28 | $48.50 | $49.00 | $48.38 | $48.98 | $48.98 | 403,135 |
| 2021-06-25 | $47.38 | $48.68 | $47.17 | $48.01 | $48.01 | 1,028,233 |
| 2021-06-24 | $47.48 | $47.93 | $46.92 | $47.16 | $47.16 | 326,910 |
| 2021-06-23 | $46.16 | $47.60 | $46.16 | $46.93 | $46.93 | 387,211 |
| 2021-06-22 | $44.72 | $46.35 | $44.16 | $46.32 | $46.32 | 389,217 |
| 2021-06-21 | $42.95 | $44.62 | $42.70 | $44.15 | $44.15 | 423,364 |
| 2021-06-18 | $43.75 | $44.60 | $41.89 | $42.61 | $42.61 | 1,180,329 |
| 2021-06-17 | $45.85 | $46.41 | $43.72 | $44.81 | $44.81 | 412,402 |
| 2021-06-16 | $45.36 | $46.19 | $44.63 | $46.02 | $46.02 | 333,968 |
| 2021-06-15 | $45.00 | $45.77 | $44.55 | $45.53 | $45.53 | 376,717 |
| 2021-06-14 | $47.32 | $47.42 | $44.87 | $45.34 | $45.34 | 420,041 |
| 2021-06-11 | $46.00 | $47.08 | $45.85 | $46.84 | $46.84 | 339,911 |
| 2021-06-10 | $46.13 | $47.30 | $45.71 | $45.91 | $45.91 | 243,464 |
| 2021-06-09 | $46.51 | $46.70 | $45.66 | $46.09 | $46.09 | 379,591 |
| 2021-06-08 | $47.95 | $48.11 | $46.39 | $46.65 | $46.65 | 488,748 |
| 2021-06-07 | $46.09 | $47.36 | $45.77 | $47.20 | $47.20 | 309,411 |
| 2021-06-04 | $45.64 | $46.49 | $45.58 | $46.25 | $46.25 | 327,590 |
| 2021-06-03 | $45.77 | $46.58 | $45.12 | $45.46 | $45.46 | 312,023 |
| 2021-06-02 | $46.58 | $47.14 | $45.59 | $46.27 | $46.27 | 368,680 |
| 2021-06-01 | $45.42 | $46.78 | $44.48 | $46.69 | $46.69 | 655,451 |
| 2021-05-28 | $45.53 | $45.57 | $44.13 | $44.31 | $44.31 | 296,115 |
| 2021-05-27 | $44.20 | $45.75 | $43.82 | $44.92 | $44.92 | 399,135 |
| 2021-05-26 | $43.34 | $43.99 | $42.61 | $43.92 | $43.92 | 304,197 |
| 2021-05-25 | $43.91 | $44.91 | $43.24 | $43.37 | $43.37 | 315,373 |
| 2021-05-24 | $43.60 | $44.63 | $43.24 | $43.53 | $43.53 | 318,903 |
| 2021-05-21 | $44.37 | $45.01 | $43.35 | $43.47 | $43.47 | 448,382 |
| 2021-05-20 | $41.85 | $44.18 | $41.73 | $43.72 | $43.72 | 440,561 |
| 2021-05-19 | $39.54 | $41.92 | $39.26 | $41.82 | $41.82 | 297,312 |
| 2021-05-18 | $41.77 | $42.14 | $40.70 | $40.73 | $40.73 | 390,860 |
| 2021-05-17 | $40.78 | $41.46 | $40.02 | $41.23 | $41.23 | 325,721 |
| 2021-05-14 | $39.83 | $41.67 | $38.58 | $41.44 | $41.44 | 365,641 |
| 2021-05-13 | $39.85 | $40.96 | $37.50 | $38.96 | $38.96 | 547,495 |
| 2021-05-12 | $42.06 | $42.37 | $38.48 | $39.08 | $39.08 | 833,848 |
| 2021-05-11 | $41.22 | $43.46 | $40.57 | $43.37 | $43.37 | 703,256 |
| 2021-05-10 | $48.00 | $48.00 | $43.15 | $43.28 | $43.28 | 799,224 |
| 2021-05-07 | $47.00 | $48.69 | $46.70 | $48.00 | $48.00 | 1,338,892 |
| 2021-05-06 | $45.26 | $46.38 | $44.17 | $46.33 | $46.33 | 683,962 |
| 2021-05-05 | $44.05 | $46.21 | $43.85 | $45.68 | $45.68 | 798,400 |
| 2021-05-04 | $42.40 | $43.67 | $41.95 | $43.43 | $43.43 | 614,337 |
| 2021-05-03 | $42.57 | $43.35 | $41.83 | $43.04 | $43.04 | 444,374 |
| 2021-04-30 | $41.98 | $42.99 | $41.35 | $42.29 | $42.29 | 679,322 |
| 2021-04-29 | $43.46 | $43.46 | $41.11 | $42.99 | $42.99 | 766,229 |
| 2021-04-28 | $46.23 | $47.72 | $42.75 | $42.85 | $42.85 | 1,166,184 |
| 2021-04-27 | $46.02 | $46.56 | $44.92 | $45.03 | $45.03 | 610,952 |
| 2021-04-26 | $44.97 | $46.43 | $44.68 | $46.02 | $46.02 | 544,953 |
| 2021-04-23 | $44.17 | $45.47 | $43.62 | $44.87 | $44.87 | 592,077 |
| 2021-04-22 | $43.30 | $44.90 | $43.01 | $43.52 | $43.52 | 646,331 |
| 2021-04-21 | $40.90 | $42.96 | $40.51 | $42.94 | $42.94 | 476,586 |
| 2021-04-20 | $41.60 | $41.60 | $38.84 | $40.84 | $40.84 | 1,153,763 |
| 2021-04-19 | $44.18 | $44.22 | $41.89 | $41.94 | $41.94 | 657,035 |
| 2021-04-16 | $44.84 | $45.88 | $44.22 | $44.84 | $44.84 | 756,780 |
| 2021-04-15 | $44.56 | $44.72 | $43.20 | $44.69 | $44.69 | 649,125 |
| 2021-04-14 | $43.86 | $45.20 | $43.61 | $43.79 | $43.79 | 729,874 |
| 2021-04-13 | $42.81 | $44.07 | $41.85 | $43.79 | $43.79 | 704,314 |
| 2021-04-12 | $41.16 | $42.93 | $40.00 | $42.40 | $42.40 | 766,176 |
| 2021-04-09 | $40.26 | $41.58 | $39.59 | $41.45 | $41.45 | 761,579 |
| 2021-04-08 | $39.39 | $40.81 | $38.73 | $40.47 | $40.47 | 803,033 |
| 2021-04-07 | $38.34 | $39.98 | $37.60 | $39.12 | $39.12 | 977,250 |
| 2021-04-06 | $36.56 | $37.29 | $36.22 | $37.15 | $37.15 | 452,518 |
| 2021-04-05 | $39.00 | $39.03 | $35.84 | $36.70 | $36.70 | 665,111 |
| 2021-04-01 | $35.32 | $37.50 | $35.11 | $36.92 | $36.92 | 1,216,393 |
| 2021-03-31 | $33.78 | $35.36 | $33.62 | $34.66 | $34.66 | 1,183,486 |
| 2021-03-30 | $32.18 | $33.82 | $31.65 | $33.32 | $33.32 | 1,066,960 |
| 2021-03-29 | $36.69 | $37.90 | $32.36 | $32.48 | $32.48 | 2,097,426 |
| 2021-03-26 | $39.53 | $39.67 | $36.55 | $38.46 | $38.46 | 1,113,466 |
| 2021-03-25 | $36.95 | $39.20 | $36.11 | $39.07 | $39.07 | 1,029,120 |
| 2021-03-24 | $40.90 | $41.04 | $37.83 | $37.89 | $37.89 | 1,478,181 |
| 2021-03-23 | $46.00 | $46.84 | $40.82 | $40.90 | $40.90 | 1,137,870 |
| 2021-03-22 | $46.71 | $47.25 | $45.14 | $46.33 | $46.33 | 561,404 |
| 2021-03-19 | $46.90 | $47.22 | $45.31 | $45.93 | $45.93 | 1,201,442 |
| 2021-03-18 | $47.14 | $48.78 | $46.35 | $46.79 | $46.79 | 591,538 |
| 2021-03-17 | $46.97 | $48.38 | $45.96 | $48.25 | $48.25 | 499,480 |
| 2021-03-16 | $47.00 | $48.02 | $46.10 | $47.77 | $47.77 | 790,679 |
| 2021-03-15 | $46.51 | $47.64 | $45.70 | $47.02 | $47.02 | 628,141 |
| 2021-03-12 | $44.57 | $46.50 | $44.10 | $46.38 | $46.38 | 638,182 |
| 2021-03-11 | $45.51 | $46.50 | $45.08 | $45.79 | $45.79 | 676,205 |
| 2021-03-10 | $44.71 | $45.00 | $43.13 | $44.23 | $44.23 | 817,389 |
| 2021-03-09 | $40.51 | $44.71 | $40.42 | $44.12 | $44.12 | 1,376,711 |
| 2021-03-08 | $39.13 | $40.35 | $38.50 | $39.13 | $39.13 | 1,073,919 |
| 2021-03-05 | $40.80 | $40.98 | $35.80 | $38.93 | $38.93 | 1,764,693 |
| 2021-03-04 | $41.39 | $42.00 | $39.17 | $39.87 | $39.87 | 1,716,291 |
| 2021-03-03 | $42.27 | $43.50 | $41.72 | $42.39 | $42.39 | 972,609 |
| 2021-03-02 | $42.88 | $43.05 | $41.55 | $42.23 | $42.23 | 944,125 |
| 2021-03-01 | $40.50 | $43.49 | $40.31 | $43.15 | $43.15 | 1,318,709 |
| 2021-02-26 | $38.18 | $40.23 | $37.54 | $39.51 | $39.51 | 1,271,957 |
| 2021-02-25 | $38.10 | $39.59 | $37.31 | $37.55 | $37.55 | 948,305 |
| 2021-02-24 | $36.04 | $38.22 | $35.80 | $38.11 | $38.11 | 1,065,539 |
| 2021-02-23 | $35.00 | $36.32 | $33.20 | $36.13 | $36.13 | 929,325 |
| 2021-02-22 | $35.93 | $36.88 | $35.67 | $36.36 | $36.36 | 754,390 |
| 2021-02-19 | $34.91 | $37.00 | $34.76 | $36.30 | $36.30 | 684,424 |
| 2021-02-18 | $34.53 | $34.94 | $34.13 | $34.45 | $34.45 | 432,896 |
| 2021-02-17 | $35.85 | $36.35 | $34.16 | $35.05 | $35.05 | 690,901 |
| 2021-02-16 | $36.87 | $37.36 | $35.51 | $36.79 | $36.79 | 617,027 |
| 2021-02-12 | $36.27 | $37.53 | $35.78 | $36.80 | $36.80 | 632,719 |
| 2021-02-11 | $36.73 | $38.26 | $35.56 | $36.74 | $36.74 | 1,328,947 |
| 2021-02-10 | $36.00 | $36.08 | $34.09 | $34.84 | $34.84 | 951,598 |
| 2021-02-09 | $35.06 | $36.15 | $35.05 | $35.87 | $35.87 | 734,984 |
| 2021-02-08 | $34.58 | $36.00 | $34.16 | $35.01 | $35.01 | 1,281,314 |
| 2021-02-05 | $32.35 | $32.74 | $31.97 | $32.65 | $32.65 | 653,839 |
| 2021-02-04 | $32.18 | $32.59 | $31.31 | $32.01 | $32.01 | 677,485 |
| 2021-02-03 | $33.11 | $33.58 | $31.59 | $32.14 | $32.14 | 730,475 |
| 2021-02-02 | $32.18 | $33.19 | $32.18 | $32.84 | $32.84 | 908,299 |
| 2021-02-01 | $30.52 | $32.07 | $29.91 | $31.79 | $31.79 | 1,058,477 |
| 2021-01-29 | $31.50 | $32.33 | $29.12 | $30.20 | $30.20 | 2,362,663 |
| 2021-01-28 | $36.30 | $36.30 | $30.68 | $32.54 | $32.54 | 2,582,030 |
| 2021-01-27 | $34.07 | $36.39 | $33.41 | $34.40 | $34.40 | 1,259,854 |
| 2021-01-26 | $36.06 | $36.43 | $34.66 | $35.99 | $35.99 | 929,579 |
| 2021-01-25 | $35.35 | $36.94 | $34.73 | $35.59 | $35.59 | 788,813 |
| 2021-01-22 | $34.00 | $34.97 | $34.00 | $34.72 | $34.72 | 539,488 |
| 2021-01-21 | $35.00 | $35.12 | $33.95 | $34.68 | $34.68 | 766,397 |
| 2021-01-20 | $35.74 | $36.71 | $34.42 | $34.87 | $34.87 | 661,172 |
| 2021-01-19 | $33.29 | $35.29 | $32.63 | $35.08 | $35.08 | 799,797 |
| 2021-01-15 | $32.53 | $33.50 | $32.35 | $32.77 | $32.77 | 581,987 |
| 2021-01-14 | $32.40 | $33.42 | $32.08 | $32.78 | $32.78 | 887,565 |
| 2021-01-13 | $33.23 | $33.23 | $31.83 | $32.03 | $32.03 | 729,187 |
| 2021-01-12 | $32.16 | $33.38 | $32.09 | $33.19 | $33.19 | 538,872 |
| 2021-01-11 | $30.98 | $32.50 | $30.80 | $32.09 | $32.09 | 639,108 |
| 2021-01-08 | $31.57 | $32.59 | $31.01 | $31.84 | $31.84 | 746,635 |
| 2021-01-07 | $30.42 | $31.66 | $30.35 | $31.16 | $31.16 | 518,848 |
| 2021-01-06 | $29.58 | $30.79 | $29.36 | $30.40 | $30.40 | 536,603 |
| 2021-01-05 | $28.87 | $30.38 | $28.87 | $29.74 | $29.74 | 880,992 |
| 2021-01-04 | $29.91 | $30.08 | $28.58 | $29.19 | $29.19 | 673,012 |
| 2020-12-31 | $30.25 | $30.45 | $29.51 | $29.76 | $29.76 | 631,124 |
| 2020-12-30 | $30.30 | $30.69 | $29.98 | $30.05 | $30.05 | 352,036 |
| 2020-12-29 | $31.25 | $31.42 | $29.50 | $29.89 | $29.89 | 872,329 |
| 2020-12-28 | $32.48 | $33.02 | $31.20 | $31.30 | $31.30 | 782,364 |
| 2020-12-24 | $32.35 | $32.62 | $31.70 | $31.91 | $31.91 | 241,889 |
| 2020-12-23 | $33.00 | $33.05 | $31.92 | $32.09 | $32.09 | 680,149 |
| 2020-12-22 | $31.59 | $32.93 | $31.32 | $32.85 | $32.85 | 999,326 |
| 2020-12-21 | $30.54 | $31.77 | $30.00 | $31.55 | $31.55 | 778,023 |
| 2020-12-18 | $30.57 | $31.50 | $30.37 | $31.44 | $31.44 | 1,248,738 |
| 2020-12-17 | $29.51 | $30.48 | $29.31 | $30.30 | $30.30 | 730,085 |
| 2020-12-16 | $29.71 | $29.94 | $29.19 | $29.48 | $29.48 | 681,357 |
| 2020-12-15 | $29.00 | $30.11 | $28.06 | $29.68 | $29.68 | 1,317,443 |
| 2020-12-14 | $25.10 | $29.25 | $25.10 | $29.06 | $29.06 | 4,020,356 |
| 2020-12-11 | $24.57 | $25.04 | $23.97 | $24.80 | $24.80 | 439,350 |
| 2020-12-10 | $23.49 | $24.90 | $23.11 | $24.89 | $24.89 | 748,753 |
| 2020-12-09 | $24.41 | $24.95 | $22.79 | $23.83 | $23.83 | 1,122,969 |
| 2020-12-08 | $25.55 | $25.63 | $24.17 | $24.71 | $24.71 | 700,383 |
| 2020-12-07 | $24.13 | $25.55 | $23.29 | $25.30 | $25.30 | 1,411,809 |
| 2020-12-04 | $23.29 | $23.93 | $23.04 | $23.81 | $23.81 | 832,064 |
| 2020-12-03 | $23.00 | $24.05 | $22.59 | $23.38 | $23.38 | 1,185,962 |
| 2020-12-02 | $22.75 | $22.93 | $22.25 | $22.70 | $22.70 | 710,548 |
| 2020-12-01 | $23.77 | $23.80 | $22.65 | $23.03 | $23.03 | 908,645 |
| 2020-11-30 | $24.11 | $24.45 | $23.28 | $23.68 | $23.68 | 985,631 |
| 2020-11-27 | $23.37 | $23.98 | $23.11 | $23.95 | $23.95 | 397,224 |
| 2020-11-25 | $23.39 | $23.49 | $22.81 | $23.08 | $23.08 | 516,351 |
| 2020-11-24 | $23.39 | $23.67 | $22.62 | $23.53 | $23.53 | 865,434 |
| 2020-11-23 | $23.90 | $23.90 | $22.94 | $23.40 | $23.40 | 828,982 |
| 2020-11-20 | $23.90 | $24.29 | $23.53 | $23.90 | $23.90 | 445,904 |
| 2020-11-19 | $24.08 | $24.37 | $23.52 | $24.05 | $24.05 | 435,293 |
| 2020-11-18 | $24.80 | $25.13 | $24.19 | $24.24 | $24.24 | 514,772 |
| 2020-11-17 | $25.60 | $25.87 | $24.72 | $25.12 | $25.12 | 640,635 |
| 2020-11-16 | $25.00 | $25.52 | $24.50 | $25.52 | $25.52 | 579,922 |
| 2020-11-13 | $25.11 | $25.14 | $24.22 | $24.69 | $24.69 | 757,281 |
| 2020-11-12 | $23.99 | $24.88 | $23.82 | $24.07 | $24.07 | 721,108 |
| 2020-11-11 | $22.71 | $23.87 | $22.60 | $23.24 | $23.24 | 658,393 |
| 2020-11-10 | $24.09 | $24.29 | $21.58 | $22.29 | $22.29 | 2,068,725 |
| 2020-11-09 | $27.06 | $27.30 | $24.34 | $24.39 | $24.39 | 1,049,361 |
| 2020-11-06 | $26.40 | $26.83 | $25.94 | $26.51 | $26.51 | 631,754 |
| 2020-11-05 | $25.00 | $26.89 | $24.56 | $26.69 | $26.69 | 2,433,575 |
| 2020-11-04 | $24.35 | $24.58 | $23.93 | $24.36 | $24.36 | 547,231 |
| 2020-11-03 | $24.11 | $24.66 | $23.82 | $24.23 | $24.23 | 572,248 |
| 2020-11-02 | $23.52 | $24.35 | $23.17 | $23.78 | $23.78 | 605,662 |
| 2020-10-30 | $24.06 | $24.40 | $23.10 | $23.41 | $23.41 | 589,209 |
| 2020-10-29 | $24.21 | $24.57 | $23.47 | $24.20 | $24.20 | 682,952 |
| 2020-10-28 | $24.18 | $24.55 | $23.51 | $24.06 | $24.06 | 662,392 |
| 2020-10-27 | $25.72 | $25.80 | $24.76 | $24.84 | $24.84 | 538,959 |
| 2020-10-26 | $26.20 | $26.87 | $24.64 | $25.34 | $25.34 | 1,196,380 |
| 2020-10-23 | $25.81 | $26.13 | $25.36 | $26.05 | $26.05 | 936,005 |
| 2020-10-22 | $26.38 | $27.00 | $25.02 | $25.70 | $25.70 | 1,969,386 |
| 2020-10-21 | $26.04 | $27.78 | $24.11 | $25.45 | $25.45 | 5,612,467 |
| 2020-10-20 | $22.09 | $22.30 | $21.04 | $21.12 | $21.12 | 1,307,285 |
| 2020-10-19 | $20.88 | $22.35 | $20.85 | $21.74 | $21.74 | 1,683,617 |
| 2020-10-16 | $21.34 | $21.50 | $20.48 | $20.60 | $20.60 | 672,824 |
| 2020-10-15 | $20.16 | $20.86 | $19.62 | $20.85 | $20.85 | 600,124 |
| 2020-10-14 | $20.36 | $20.92 | $20.09 | $20.69 | $20.69 | 823,839 |
| 2020-10-13 | $19.98 | $19.98 | $19.32 | $19.50 | $19.50 | 392,486 |
| 2020-10-12 | $20.50 | $20.54 | $19.36 | $19.95 | $19.95 | 491,482 |
| 2020-10-09 | $20.00 | $20.54 | $19.89 | $20.36 | $20.36 | 477,594 |
| 2020-10-08 | $19.97 | $20.14 | $19.56 | $19.79 | $19.79 | 324,715 |
| 2020-10-07 | $19.37 | $19.97 | $19.30 | $19.91 | $19.91 | 694,255 |
| 2020-10-06 | $19.65 | $20.13 | $19.06 | $19.07 | $19.07 | 1,070,140 |
| 2020-10-05 | $19.25 | $19.79 | $18.78 | $19.68 | $19.68 | 787,299 |
| 2020-10-02 | $17.64 | $19.19 | $17.64 | $19.11 | $19.11 | 1,193,337 |
| 2020-10-01 | $18.00 | $18.21 | $17.20 | $18.18 | $18.18 | 860,386 |
| 2020-09-30 | $18.26 | $18.66 | $17.75 | $17.78 | $17.78 | 516,217 |
| 2020-09-29 | $18.16 | $18.53 | $17.87 | $18.27 | $18.27 | 412,709 |
| 2020-09-28 | $17.79 | $18.15 | $17.45 | $18.03 | $18.03 | 444,682 |
| 2020-09-25 | $17.52 | $17.57 | $17.08 | $17.42 | $17.42 | 744,375 |
| 2020-09-24 | $17.69 | $18.16 | $17.45 | $17.54 | $17.54 | 488,171 |
| 2020-09-23 | $18.95 | $18.95 | $17.71 | $17.77 | $17.77 | 525,437 |
| 2020-09-22 | $18.74 | $18.96 | $18.14 | $18.94 | $18.94 | 410,803 |
| 2020-09-21 | $18.65 | $18.99 | $18.35 | $18.73 | $18.73 | 466,818 |
| 2020-09-18 | $19.14 | $19.37 | $18.79 | $19.15 | $19.15 | 935,198 |
| 2020-09-17 | $18.50 | $18.79 | $18.05 | $18.70 | $18.70 | 514,368 |
| 2020-09-16 | $19.09 | $19.55 | $18.86 | $18.89 | $18.89 | 731,024 |
| 2020-09-15 | $18.74 | $19.14 | $18.53 | $18.99 | $18.99 | 701,506 |
| 2020-09-14 | $18.72 | $18.90 | $18.28 | $18.57 | $18.57 | 541,478 |
| 2020-09-11 | $18.91 | $18.98 | $18.28 | $18.49 | $18.49 | 464,395 |
| 2020-09-10 | $19.20 | $19.48 | $18.56 | $18.68 | $18.68 | 511,114 |
| 2020-09-09 | $18.62 | $19.25 | $18.45 | $18.98 | $18.98 | 784,781 |
| 2020-09-08 | $18.43 | $18.87 | $18.12 | $18.13 | $18.13 | 796,234 |
| 2020-09-04 | $19.24 | $19.52 | $17.93 | $19.13 | $19.13 | 980,537 |
| 2020-09-03 | $20.61 | $20.71 | $18.92 | $19.22 | $19.22 | 1,503,963 |
| 2020-09-02 | $22.02 | $22.08 | $20.34 | $21.64 | $21.64 | 1,014,229 |
| 2020-09-01 | $19.55 | $21.84 | $19.30 | $21.84 | $21.84 | 2,166,237 |
| 2020-08-31 | $21.80 | $22.02 | $18.81 | $19.45 | $19.45 | 3,325,981 |
| 2020-08-28 | $20.73 | $22.01 | $20.37 | $21.92 | $21.92 | 2,136,136 |
| 2020-08-27 | $21.11 | $21.20 | $20.20 | $20.42 | $20.42 | 719,770 |
| 2020-08-26 | $20.85 | $21.21 | $20.28 | $20.37 | $20.37 | 752,026 |
| 2020-08-25 | $19.92 | $20.67 | $19.71 | $20.56 | $20.56 | 952,093 |
| 2020-08-24 | $19.95 | $20.33 | $19.70 | $20.03 | $20.03 | 647,575 |
| 2020-08-21 | $20.20 | $20.36 | $19.68 | $19.75 | $19.75 | 787,726 |
| 2020-08-20 | $20.48 | $20.85 | $20.10 | $20.46 | $20.46 | 442,396 |
| 2020-08-19 | $21.05 | $21.17 | $20.58 | $20.62 | $20.62 | 613,866 |
| 2020-08-18 | $21.40 | $21.40 | $20.70 | $21.14 | $21.14 | 709,342 |
| 2020-08-17 | $21.00 | $21.36 | $20.51 | $21.33 | $21.33 | 640,612 |
| 2020-08-14 | $21.36 | $21.37 | $20.73 | $20.99 | $20.99 | 342,302 |
| 2020-08-13 | $20.60 | $21.62 | $20.43 | $21.52 | $21.52 | 759,867 |
| 2020-08-12 | $20.65 | $21.11 | $20.62 | $20.83 | $20.83 | 737,112 |
| 2020-08-11 | $20.95 | $21.25 | $20.38 | $20.57 | $20.57 | 713,171 |
| 2020-08-10 | $22.40 | $22.46 | $20.84 | $20.96 | $20.96 | 1,201,646 |
| 2020-08-07 | $22.47 | $22.69 | $21.93 | $22.40 | $22.40 | 968,348 |
| 2020-08-06 | $21.99 | $22.67 | $21.96 | $22.39 | $22.39 | 1,029,268 |
| 2020-08-05 | $21.99 | $22.09 | $21.41 | $21.89 | $21.89 | 872,749 |
| 2020-08-04 | $21.60 | $21.83 | $21.10 | $21.38 | $21.38 | 1,151,286 |
| 2020-08-03 | $20.68 | $22.15 | $20.47 | $21.66 | $21.66 | 2,175,547 |
| 2020-07-31 | $21.50 | $21.58 | $20.13 | $20.51 | $20.51 | 1,038,670 |
| 2020-07-30 | $20.98 | $21.31 | $20.07 | $21.25 | $21.25 | 2,805,294 |
| 2020-07-29 | $19.12 | $20.31 | $18.90 | $20.10 | $20.10 | 1,148,482 |
| 2020-07-28 | $20.03 | $20.63 | $19.08 | $19.14 | $19.14 | 1,075,292 |
| 2020-07-27 | $20.29 | $20.82 | $19.66 | $20.26 | $20.26 | 2,058,541 |
| 2020-07-24 | $20.15 | $20.48 | $19.20 | $20.26 | $20.26 | 1,198,237 |
| 2020-07-23 | $20.32 | $21.43 | $19.72 | $20.67 | $20.67 | 3,024,622 |
| 2020-07-22 | $18.37 | $20.24 | $17.75 | $20.10 | $20.10 | 4,713,730 |
| 2020-07-21 | $16.69 | $17.30 | $16.34 | $17.16 | $17.16 | 1,244,447 |
| 2020-07-20 | $15.97 | $16.62 | $15.85 | $16.60 | $16.60 | 1,117,871 |
| 2020-07-17 | $15.08 | $16.00 | $14.98 | $15.72 | $15.72 | 1,616,697 |
| 2020-07-16 | $14.97 | $15.04 | $14.63 | $14.95 | $14.95 | 744,316 |
| 2020-07-15 | $15.10 | $15.20 | $14.80 | $14.97 | $14.97 | 449,266 |
| 2020-07-14 | $14.47 | $15.04 | $13.91 | $15.04 | $15.04 | 582,759 |
| 2020-07-13 | $14.79 | $15.29 | $14.45 | $14.47 | $14.47 | 859,478 |
| 2020-07-10 | $14.33 | $14.60 | $14.04 | $14.55 | $14.55 | 302,017 |
| 2020-07-09 | $14.23 | $14.42 | $13.83 | $14.35 | $14.35 | 348,411 |
| 2020-07-08 | $14.13 | $14.37 | $13.75 | $14.14 | $14.14 | 402,941 |
| 2020-07-07 | $15.43 | $15.43 | $14.07 | $14.10 | $14.10 | 836,712 |
| 2020-07-06 | $14.83 | $15.47 | $14.66 | $15.33 | $15.33 | 791,638 |
| 2020-07-02 | $14.77 | $15.00 | $14.41 | $14.46 | $14.46 | 593,941 |
| 2020-07-01 | $14.74 | $14.89 | $14.41 | $14.52 | $14.52 | 396,801 |
| 2020-06-30 | $14.75 | $14.91 | $14.59 | $14.90 | $14.90 | 613,362 |
| 2020-06-29 | $13.86 | $14.80 | $13.64 | $14.77 | $14.77 | 1,016,773 |
| 2020-06-26 | $13.63 | $13.85 | $13.39 | $13.74 | $13.74 | 1,200,605 |
| 2020-06-25 | $13.63 | $13.82 | $13.50 | $13.72 | $13.72 | 258,913 |
| 2020-06-24 | $13.93 | $14.03 | $13.56 | $13.75 | $13.75 | 423,234 |
| 2020-06-23 | $14.04 | $14.23 | $13.93 | $14.06 | $14.06 | 445,918 |
| 2020-06-22 | $13.95 | $14.03 | $13.63 | $13.96 | $13.96 | 524,534 |
| 2020-06-19 | $14.08 | $14.39 | $13.77 | $13.98 | $13.98 | 847,752 |
| 2020-06-18 | $13.41 | $13.95 | $13.41 | $13.93 | $13.93 | 598,503 |
| 2020-06-17 | $13.80 | $13.94 | $13.47 | $13.64 | $13.64 | 343,268 |
| 2020-06-16 | $13.89 | $13.96 | $13.29 | $13.75 | $13.75 | 610,918 |
| 2020-06-15 | $12.56 | $13.46 | $12.56 | $13.41 | $13.41 | 513,725 |
| 2020-06-12 | $13.08 | $13.15 | $12.56 | $12.88 | $12.88 | 497,758 |
| 2020-06-11 | $13.60 | $13.80 | $12.53 | $12.61 | $12.61 | 545,964 |
| 2020-06-10 | $14.25 | $14.37 | $13.88 | $13.99 | $13.99 | 510,660 |
| 2020-06-09 | $14.30 | $14.45 | $13.90 | $14.14 | $14.14 | 631,980 |
| 2020-06-08 | $14.08 | $14.32 | $13.84 | $14.30 | $14.30 | 462,464 |
| 2020-06-05 | $14.66 | $14.97 | $14.06 | $14.09 | $14.09 | 551,765 |
| 2020-06-04 | $14.30 | $14.63 | $13.81 | $14.21 | $14.21 | 464,054 |
| 2020-06-03 | $14.43 | $14.88 | $14.23 | $14.43 | $14.43 | 876,272 |
| 2020-06-02 | $14.15 | $14.37 | $13.98 | $14.20 | $14.20 | 838,676 |
| 2020-06-01 | $14.16 | $14.45 | $13.89 | $14.16 | $14.16 | 668,521 |
| 2020-05-29 | $14.24 | $14.44 | $13.55 | $14.10 | $14.10 | 1,466,505 |
| 2020-05-28 | $13.50 | $14.57 | $13.48 | $14.25 | $14.25 | 1,801,063 |
| 2020-05-27 | $12.98 | $13.49 | $12.30 | $13.47 | $13.47 | 717,972 |
| 2020-05-26 | $12.82 | $12.94 | $12.56 | $12.77 | $12.77 | 425,684 |
| 2020-05-22 | $12.45 | $12.82 | $12.30 | $12.63 | $12.63 | 431,216 |
| 2020-05-21 | $12.34 | $12.55 | $12.20 | $12.33 | $12.33 | 407,380 |
| 2020-05-20 | $12.10 | $12.55 | $12.03 | $12.40 | $12.40 | 396,198 |
| 2020-05-19 | $11.88 | $12.11 | $11.78 | $11.96 | $11.96 | 568,312 |
| 2020-05-18 | $11.26 | $11.89 | $11.26 | $11.88 | $11.88 | 517,268 |
| 2020-05-15 | $10.84 | $11.20 | $10.83 | $10.97 | $10.97 | 320,968 |
| 2020-05-14 | $11.11 | $11.11 | $10.64 | $11.08 | $11.08 | 330,296 |
| 2020-05-13 | $11.64 | $11.90 | $11.19 | $11.22 | $11.22 | 434,910 |
| 2020-05-12 | $12.10 | $12.23 | $11.74 | $11.76 | $11.76 | 678,700 |
| 2020-05-11 | $12.41 | $12.44 | $12.01 | $12.01 | $12.01 | 367,455 |
| 2020-05-08 | $12.72 | $12.72 | $12.38 | $12.57 | $12.57 | 496,353 |
| 2020-05-07 | $12.03 | $12.70 | $11.97 | $12.56 | $12.56 | 676,369 |
| 2020-05-06 | $12.06 | $12.60 | $11.69 | $11.82 | $11.82 | 1,085,163 |
| 2020-05-05 | $11.73 | $12.25 | $11.26 | $12.01 | $12.01 | 1,115,187 |
| 2020-05-04 | $11.76 | $12.03 | $11.03 | $11.28 | $11.28 | 686,957 |
| 2020-05-01 | $11.37 | $12.31 | $11.24 | $11.96 | $11.96 | 1,035,887 |
| 2020-04-30 | $11.83 | $12.41 | $11.22 | $11.50 | $11.50 | 1,017,623 |
| 2020-04-29 | $10.86 | $11.80 | $10.57 | $11.50 | $11.50 | 1,747,567 |
| 2020-04-28 | $10.00 | $10.68 | $9.83 | $9.99 | $9.99 | 556,220 |
| 2020-04-27 | $10.25 | $10.43 | $9.90 | $9.92 | $9.92 | 739,327 |
| 2020-04-24 | $8.42 | $10.04 | $8.42 | $9.84 | $9.84 | 2,221,881 |
| 2020-04-23 | $7.38 | $7.82 | $7.38 | $7.65 | $7.65 | 345,886 |
| 2020-04-22 | $7.59 | $7.83 | $7.40 | $7.43 | $7.43 | 207,588 |
| 2020-04-21 | $7.75 | $7.81 | $7.33 | $7.36 | $7.36 | 192,306 |
| 2020-04-20 | $7.55 | $8.08 | $7.51 | $7.97 | $7.97 | 148,172 |
| 2020-04-17 | $7.25 | $7.74 | $7.25 | $7.71 | $7.71 | 233,340 |
| 2020-04-16 | $7.34 | $7.56 | $6.90 | $7.13 | $7.13 | 199,716 |
| 2020-04-15 | $7.30 | $7.43 | $7.01 | $7.34 | $7.34 | 242,848 |
| 2020-04-14 | $7.41 | $7.67 | $7.31 | $7.46 | $7.46 | 247,584 |
| 2020-04-13 | $7.30 | $7.43 | $7.25 | $7.31 | $7.31 | 293,316 |
| 2020-04-09 | $7.57 | $7.63 | $7.34 | $7.44 | $7.44 | 307,422 |
| 2020-04-08 | $7.63 | $7.69 | $7.38 | $7.58 | $7.58 | 297,243 |
| 2020-04-07 | $8.06 | $8.46 | $7.64 | $7.69 | $7.69 | 358,292 |
| 2020-04-06 | $7.33 | $7.94 | $7.18 | $7.89 | $7.89 | 385,575 |
| 2020-04-03 | $7.09 | $7.18 | $6.82 | $7.06 | $7.06 | 243,220 |
| 2020-04-02 | $6.66 | $7.17 | $6.64 | $7.14 | $7.14 | 288,083 |
| 2020-04-01 | $6.82 | $6.96 | $6.66 | $6.75 | $6.75 | 226,987 |
| 2020-03-31 | $7.12 | $7.29 | $6.91 | $7.08 | $7.08 | 333,972 |
| 2020-03-30 | $6.79 | $7.25 | $6.72 | $7.17 | $7.17 | 192,023 |
| 2020-03-27 | $7.01 | $7.14 | $6.65 | $6.67 | $6.67 | 245,068 |
| 2020-03-26 | $6.44 | $7.29 | $6.36 | $7.29 | $7.29 | 392,755 |
| 2020-03-25 | $6.18 | $6.61 | $6.04 | $6.42 | $6.42 | 269,244 |
| 2020-03-24 | $6.05 | $6.24 | $5.91 | $6.16 | $6.16 | 403,738 |
| 2020-03-23 | $6.01 | $6.06 | $5.61 | $5.88 | $5.88 | 401,448 |
| 2020-03-20 | $6.50 | $6.65 | $6.05 | $6.10 | $6.10 | 437,394 |
| 2020-03-19 | $5.90 | $6.62 | $5.84 | $6.50 | $6.50 | 473,142 |
| 2020-03-18 | $6.04 | $6.26 | $5.72 | $5.91 | $5.91 | 551,096 |
| 2020-03-17 | $6.30 | $6.44 | $6.00 | $6.27 | $6.27 | 492,785 |
| 2020-03-16 | $6.40 | $6.57 | $6.18 | $6.21 | $6.21 | 251,152 |
| 2020-03-13 | $6.94 | $7.00 | $6.62 | $6.96 | $6.96 | 400,800 |
| 2020-03-12 | $7.17 | $7.17 | $6.62 | $6.66 | $6.66 | 452,780 |
| 2020-03-11 | $7.66 | $7.79 | $7.46 | $7.53 | $7.53 | 355,391 |
| 2020-03-10 | $8.08 | $8.22 | $7.44 | $7.78 | $7.78 | 436,855 |
| 2020-03-09 | $8.54 | $8.54 | $7.86 | $7.93 | $7.93 | 269,811 |
| 2020-03-06 | $8.66 | $8.88 | $8.65 | $8.81 | $8.81 | 319,792 |
| 2020-03-05 | $8.80 | $9.19 | $8.76 | $8.85 | $8.85 | 574,526 |
| 2020-03-04 | $9.00 | $9.12 | $8.76 | $8.94 | $8.94 | 237,577 |
| 2020-03-03 | $8.95 | $9.10 | $8.78 | $8.96 | $8.96 | 344,589 |
| 2020-03-02 | $9.00 | $9.15 | $8.75 | $8.98 | $8.98 | 360,762 |
| 2020-02-28 | $8.72 | $9.05 | $8.60 | $9.00 | $9.00 | 450,537 |
| 2020-02-27 | $9.26 | $9.43 | $8.90 | $8.90 | $8.90 | 1,023,254 |
| 2020-02-26 | $9.45 | $9.60 | $9.33 | $9.55 | $9.55 | 269,505 |
| 2020-02-25 | $10.11 | $10.15 | $9.40 | $9.43 | $9.43 | 335,767 |
| 2020-02-24 | $10.14 | $10.29 | $9.97 | $10.07 | $10.07 | 248,529 |
| 2020-02-21 | $10.48 | $10.48 | $10.19 | $10.39 | $10.39 | 379,459 |
| 2020-02-20 | $10.33 | $10.55 | $10.23 | $10.51 | $10.51 | 491,241 |
| 2020-02-19 | $10.22 | $10.37 | $10.09 | $10.29 | $10.29 | 304,905 |
| 2020-02-18 | $10.20 | $10.36 | $10.07 | $10.18 | $10.18 | 344,111 |
| 2020-02-14 | $9.95 | $10.39 | $9.94 | $10.22 | $10.22 | 568,246 |
| 2020-02-13 | $9.97 | $10.26 | $9.88 | $10.05 | $10.05 | 587,713 |
| 2020-02-12 | $9.84 | $10.00 | $9.76 | $9.99 | $9.99 | 718,179 |
| 2020-02-11 | $9.40 | $9.81 | $9.37 | $9.80 | $9.80 | 1,027,333 |
| 2020-02-10 | $9.23 | $9.32 | $9.18 | $9.27 | $9.27 | 143,938 |
| 2020-02-07 | $9.25 | $9.30 | $9.17 | $9.24 | $9.24 | 158,720 |
| 2020-02-06 | $9.35 | $9.38 | $9.19 | $9.21 | $9.21 | 163,067 |
| 2020-02-05 | $9.35 | $9.47 | $9.23 | $9.38 | $9.38 | 234,347 |
| 2020-02-04 | $9.13 | $9.32 | $9.01 | $9.25 | $9.25 | 572,109 |
| 2020-02-03 | $9.20 | $9.21 | $9.05 | $9.13 | $9.13 | 282,303 |
| 2020-01-31 | $9.30 | $9.37 | $9.03 | $9.16 | $9.16 | 393,075 |
| 2020-01-30 | $9.06 | $9.47 | $9.00 | $9.29 | $9.29 | 478,297 |
| 2020-01-29 | $9.21 | $9.74 | $8.98 | $9.05 | $9.05 | 699,456 |
| 2020-01-28 | $8.85 | $8.90 | $8.63 | $8.74 | $8.74 | 289,468 |
| 2020-01-27 | $8.65 | $8.87 | $8.56 | $8.83 | $8.83 | 231,265 |
| 2020-01-24 | $8.86 | $8.88 | $8.66 | $8.74 | $8.74 | 243,384 |
| 2020-01-23 | $8.74 | $8.80 | $8.69 | $8.77 | $8.77 | 219,183 |
| 2020-01-22 | $8.67 | $8.82 | $8.64 | $8.79 | $8.79 | 196,336 |
| 2020-01-21 | $8.49 | $8.79 | $8.49 | $8.67 | $8.67 | 236,621 |
| 2020-01-17 | $8.70 | $8.71 | $8.52 | $8.58 | $8.58 | 184,358 |
| 2020-01-16 | $8.39 | $8.73 | $8.37 | $8.67 | $8.67 | 264,528 |
| 2020-01-15 | $8.23 | $8.39 | $8.23 | $8.39 | $8.39 | 158,823 |
| 2020-01-14 | $8.30 | $8.34 | $8.19 | $8.23 | $8.23 | 114,131 |
| 2020-01-13 | $8.29 | $8.35 | $8.15 | $8.35 | $8.35 | 133,863 |
| 2020-01-10 | $8.28 | $8.30 | $8.18 | $8.27 | $8.27 | 179,080 |
| 2020-01-09 | $8.19 | $8.30 | $8.14 | $8.28 | $8.28 | 156,666 |
| 2020-01-08 | $8.03 | $8.20 | $8.01 | $8.16 | $8.16 | 144,253 |
| 2020-01-07 | $8.14 | $8.21 | $8.00 | $8.06 | $8.06 | 131,143 |
| 2020-01-06 | $7.87 | $8.15 | $7.80 | $8.11 | $8.11 | 177,417 |
| 2020-01-03 | $7.90 | $8.01 | $7.77 | $7.93 | $7.93 | 109,674 |
| 2020-01-02 | $8.00 | $8.14 | $7.88 | $7.99 | $7.99 | 124,464 |
| 2019-12-31 | $8.16 | $8.25 | $7.98 | $8.00 | $8.00 | 157,992 |
| 2019-12-30 | $8.05 | $8.22 | $7.95 | $8.20 | $8.20 | 172,709 |
| 2019-12-27 | $8.00 | $8.14 | $7.92 | $8.04 | $8.04 | 150,025 |
| 2019-12-26 | $7.90 | $7.99 | $7.89 | $7.95 | $7.95 | 81,245 |
| 2019-12-24 | $7.92 | $7.99 | $7.89 | $7.91 | $7.91 | 51,838 |
| 2019-12-23 | $7.90 | $7.91 | $7.78 | $7.91 | $7.91 | 129,374 |
| 2019-12-20 | $7.99 | $7.99 | $7.76 | $7.96 | $7.96 | 244,405 |
| 2019-12-19 | $7.99 | $8.02 | $7.90 | $7.98 | $7.98 | 105,001 |
| 2019-12-18 | $8.01 | $8.01 | $7.90 | $7.96 | $7.96 | 143,195 |
| 2019-12-17 | $8.10 | $8.10 | $7.89 | $7.96 | $7.96 | 144,640 |
| 2019-12-16 | $8.10 | $8.23 | $8.07 | $8.09 | $8.09 | 264,851 |
| 2019-12-13 | $7.95 | $8.10 | $7.91 | $8.05 | $8.05 | 267,513 |
| 2019-12-12 | $7.88 | $8.00 | $7.81 | $7.94 | $7.94 | 170,780 |
| 2019-12-11 | $7.66 | $7.96 | $7.65 | $7.92 | $7.92 | 180,411 |
| 2019-12-10 | $7.51 | $7.67 | $7.50 | $7.66 | $7.66 | 118,895 |
| 2019-12-09 | $7.48 | $7.57 | $7.41 | $7.53 | $7.53 | 137,355 |
| 2019-12-06 | $7.44 | $7.55 | $7.42 | $7.50 | $7.50 | 207,129 |
| 2019-12-05 | $7.43 | $7.46 | $7.40 | $7.42 | $7.42 | 120,114 |
| 2019-12-04 | $7.56 | $7.57 | $7.43 | $7.45 | $7.45 | 154,273 |
| 2019-12-03 | $7.70 | $7.70 | $7.50 | $7.54 | $7.54 | 190,469 |
| 2019-12-02 | $7.75 | $7.80 | $7.69 | $7.80 | $7.80 | 182,016 |
| 2019-11-29 | $7.79 | $7.80 | $7.67 | $7.75 | $7.75 | 121,264 |
| 2019-11-27 | $7.95 | $8.01 | $7.82 | $7.84 | $7.84 | 172,371 |
| 2019-11-26 | $7.76 | $8.11 | $7.73 | $7.89 | $7.89 | 656,974 |
| 2019-11-25 | $7.58 | $7.77 | $7.58 | $7.76 | $7.76 | 234,938 |
| 2019-11-22 | $7.58 | $7.60 | $7.47 | $7.58 | $7.58 | 178,952 |
| 2019-11-21 | $7.58 | $7.64 | $7.50 | $7.55 | $7.55 | 284,213 |
| 2019-11-20 | $7.65 | $7.71 | $7.58 | $7.65 | $7.65 | 207,424 |
| 2019-11-19 | $7.68 | $7.75 | $7.60 | $7.71 | $7.71 | 178,287 |
| 2019-11-18 | $7.72 | $7.80 | $7.56 | $7.66 | $7.66 | 183,301 |
| 2019-11-15 | $7.75 | $7.78 | $7.63 | $7.73 | $7.73 | 386,349 |
| 2019-11-14 | $7.60 | $7.76 | $7.60 | $7.75 | $7.75 | 389,670 |
| 2019-11-13 | $7.64 | $7.74 | $7.60 | $7.65 | $7.65 | 141,591 |
| 2019-11-12 | $7.69 | $7.78 | $7.64 | $7.74 | $7.74 | 195,389 |
| 2019-11-11 | $7.49 | $7.89 | $7.39 | $7.69 | $7.69 | 275,562 |
| 2019-11-08 | $7.46 | $7.58 | $7.46 | $7.54 | $7.54 | 164,697 |
| 2019-11-07 | $7.56 | $7.65 | $7.45 | $7.50 | $7.50 | 130,825 |
| 2019-11-06 | $7.48 | $7.59 | $7.39 | $7.50 | $7.50 | 196,614 |
| 2019-11-05 | $7.54 | $7.64 | $7.48 | $7.49 | $7.49 | 140,437 |
| 2019-11-04 | $7.64 | $7.70 | $7.49 | $7.53 | $7.53 | 201,454 |
| 2019-11-01 | $7.69 | $7.75 | $7.59 | $7.62 | $7.62 | 162,458 |
| 2019-10-31 | $7.71 | $7.81 | $7.50 | $7.65 | $7.65 | 449,525 |
| 2019-10-30 | $7.74 | $7.74 | $7.50 | $7.56 | $7.56 | 247,445 |
| 2019-10-29 | $7.92 | $7.92 | $7.68 | $7.75 | $7.75 | 183,982 |
| 2019-10-28 | $7.70 | $8.00 | $7.67 | $7.95 | $7.95 | 509,018 |
| 2019-10-25 | $7.61 | $7.82 | $7.61 | $7.74 | $7.74 | 670,925 |
| 2019-10-24 | $7.65 | $7.87 | $7.45 | $7.65 | $7.65 | 525,894 |
| 2019-10-23 | $7.47 | $7.89 | $7.37 | $7.58 | $7.58 | 848,515 |
| 2019-10-22 | $7.10 | $7.25 | $7.07 | $7.18 | $7.18 | 318,156 |
| 2019-10-21 | $7.00 | $7.22 | $6.99 | $7.13 | $7.13 | 283,017 |
| 2019-10-18 | $6.87 | $6.98 | $6.84 | $6.98 | $6.98 | 120,307 |
| 2019-10-17 | $6.82 | $6.96 | $6.80 | $6.88 | $6.88 | 174,247 |
| 2019-10-16 | $6.71 | $6.82 | $6.71 | $6.76 | $6.76 | 107,186 |
| 2019-10-15 | $6.52 | $6.79 | $6.52 | $6.73 | $6.73 | 150,538 |
| 2019-10-14 | $6.46 | $6.58 | $6.39 | $6.57 | $6.57 | 127,545 |
| 2019-10-11 | $6.44 | $6.65 | $6.44 | $6.46 | $6.46 | 180,219 |
| 2019-10-10 | $6.37 | $6.43 | $6.27 | $6.35 | $6.35 | 163,830 |
| 2019-10-09 | $6.35 | $6.43 | $6.24 | $6.37 | $6.37 | 172,996 |
| 2019-10-08 | $6.37 | $6.43 | $6.25 | $6.30 | $6.30 | 130,287 |
| 2019-10-07 | $6.32 | $6.51 | $6.30 | $6.47 | $6.47 | 158,276 |
| 2019-10-04 | $6.19 | $6.36 | $6.18 | $6.35 | $6.35 | 137,657 |
| 2019-10-03 | $6.16 | $6.20 | $5.98 | $6.18 | $6.18 | 233,077 |
| 2019-10-02 | $6.06 | $6.22 | $5.98 | $6.19 | $6.19 | 261,616 |
| 2019-10-01 | $6.36 | $6.53 | $6.08 | $6.10 | $6.10 | 200,169 |
| 2019-09-30 | $6.43 | $6.52 | $6.38 | $6.39 | $6.39 | 196,629 |
| 2019-09-27 | $6.34 | $6.57 | $6.34 | $6.45 | $6.45 | 142,497 |
| 2019-09-26 | $6.24 | $6.39 | $6.23 | $6.34 | $6.34 | 206,389 |
| 2019-09-25 | $6.19 | $6.32 | $6.15 | $6.29 | $6.29 | 73,520 |
| 2019-09-24 | $6.27 | $6.29 | $6.10 | $6.17 | $6.17 | 157,514 |
| 2019-09-23 | $6.16 | $6.28 | $6.11 | $6.25 | $6.25 | 237,210 |
| 2019-09-20 | $6.12 | $6.29 | $6.08 | $6.18 | $6.18 | 289,025 |
| 2019-09-19 | $6.19 | $6.29 | $6.10 | $6.13 | $6.13 | 103,056 |
| 2019-09-18 | $6.41 | $6.42 | $6.14 | $6.18 | $6.18 | 204,999 |
| 2019-09-17 | $6.44 | $6.54 | $6.33 | $6.41 | $6.41 | 243,577 |
| 2019-09-16 | $6.46 | $6.60 | $6.39 | $6.51 | $6.51 | 219,257 |
| 2019-09-13 | $6.40 | $6.58 | $6.40 | $6.51 | $6.51 | 194,997 |
| 2019-09-12 | $6.49 | $6.49 | $6.35 | $6.41 | $6.41 | 239,891 |
| 2019-09-11 | $6.36 | $6.58 | $6.27 | $6.50 | $6.50 | 389,561 |
| 2019-09-10 | $6.07 | $6.42 | $6.01 | $6.34 | $6.34 | 212,960 |
| 2019-09-09 | $5.99 | $6.15 | $5.99 | $6.11 | $6.11 | 248,660 |
| 2019-09-06 | $5.97 | $6.03 | $5.94 | $6.01 | $6.01 | 270,020 |
| 2019-09-05 | $5.90 | $6.07 | $5.83 | $5.98 | $5.98 | 205,014 |
| 2019-09-04 | $5.86 | $5.87 | $5.80 | $5.83 | $5.83 | 160,356 |
| 2019-09-03 | $5.97 | $5.99 | $5.82 | $5.82 | $5.82 | 203,218 |
| 2019-08-30 | $5.99 | $6.02 | $5.94 | $6.01 | $6.01 | 192,120 |
| 2019-08-29 | $6.04 | $6.06 | $5.90 | $5.99 | $5.99 | 194,873 |
| 2019-08-28 | $5.91 | $6.10 | $5.85 | $6.01 | $6.01 | 249,597 |
| 2019-08-27 | $5.93 | $5.93 | $5.80 | $5.85 | $5.85 | 149,845 |
| 2019-08-26 | $5.98 | $6.01 | $5.85 | $5.90 | $5.90 | 207,384 |
| 2019-08-23 | $5.96 | $6.00 | $5.79 | $5.92 | $5.92 | 362,705 |
| 2019-08-22 | $6.09 | $6.14 | $6.01 | $6.01 | $6.01 | 138,660 |
| 2019-08-21 | $5.99 | $6.12 | $5.98 | $6.07 | $6.07 | 305,177 |
| 2019-08-20 | $5.95 | $5.98 | $5.90 | $5.93 | $5.93 | 133,104 |
| 2019-08-19 | $5.88 | $5.96 | $5.82 | $5.96 | $5.96 | 221,882 |
| 2019-08-16 | $5.68 | $5.82 | $5.67 | $5.79 | $5.79 | 211,717 |
| 2019-08-15 | $5.67 | $5.72 | $5.60 | $5.65 | $5.65 | 588,871 |
| 2019-08-14 | $5.78 | $5.83 | $5.64 | $5.67 | $5.67 | 280,106 |
| 2019-08-13 | $5.69 | $5.93 | $5.68 | $5.88 | $5.88 | 253,770 |
| 2019-08-12 | $5.84 | $5.84 | $5.69 | $5.69 | $5.69 | 273,095 |
| 2019-08-09 | $6.02 | $6.06 | $5.86 | $5.86 | $5.86 | 213,081 |
| 2019-08-08 | $5.99 | $6.09 | $5.92 | $6.06 | $6.06 | 257,204 |
| 2019-08-07 | $5.92 | $5.95 | $5.81 | $5.89 | $5.89 | 241,896 |
| 2019-08-06 | $6.00 | $6.10 | $5.90 | $6.00 | $6.00 | 442,501 |
| 2019-08-05 | $6.03 | $6.11 | $5.85 | $5.96 | $5.96 | 554,868 |
| 2019-08-02 | $6.39 | $6.44 | $6.15 | $6.15 | $6.15 | 422,907 |
| 2019-08-01 | $6.30 | $6.43 | $6.23 | $6.39 | $6.39 | 573,069 |
| 2019-07-31 | $6.34 | $6.52 | $6.25 | $6.28 | $6.28 | 520,869 |
| 2019-07-30 | $6.36 | $6.36 | $6.16 | $6.24 | $6.24 | 334,903 |
| 2019-07-29 | $6.51 | $6.53 | $6.35 | $6.41 | $6.41 | 320,477 |
| 2019-07-26 | $6.34 | $6.66 | $6.34 | $6.52 | $6.52 | 702,879 |
| 2019-07-25 | $6.28 | $6.41 | $6.08 | $6.38 | $6.38 | 1,095,682 |
| 2019-07-24 | $6.42 | $6.60 | $6.20 | $6.29 | $6.29 | 1,740,312 |
| 2019-07-23 | $7.24 | $7.74 | $7.19 | $7.30 | $7.30 | 738,613 |
| 2019-07-22 | $7.00 | $7.15 | $6.97 | $7.13 | $7.13 | 220,309 |
| 2019-07-19 | $7.00 | $7.09 | $6.97 | $7.03 | $7.03 | 229,009 |
| 2019-07-18 | $6.93 | $7.06 | $6.89 | $7.04 | $7.04 | 155,281 |
| 2019-07-17 | $7.03 | $7.13 | $6.93 | $6.95 | $6.95 | 232,135 |
| 2019-07-16 | $6.88 | $7.10 | $6.87 | $6.99 | $6.99 | 188,241 |
| 2019-07-15 | $7.05 | $7.05 | $6.81 | $6.88 | $6.88 | 301,767 |
| 2019-07-12 | $6.81 | $7.01 | $6.81 | $7.00 | $7.00 | 255,390 |
| 2019-07-11 | $6.85 | $6.93 | $6.73 | $6.82 | $6.82 | 226,882 |
| 2019-07-10 | $6.65 | $6.92 | $6.65 | $6.84 | $6.84 | 225,530 |
| 2019-07-09 | $6.60 | $6.67 | $6.57 | $6.63 | $6.63 | 132,502 |
| 2019-07-08 | $6.65 | $6.70 | $6.60 | $6.63 | $6.63 | 149,636 |
| 2019-07-05 | $6.60 | $6.70 | $6.53 | $6.67 | $6.67 | 109,821 |
| 2019-07-03 | $6.56 | $6.71 | $6.54 | $6.67 | $6.67 | 131,420 |
| 2019-07-02 | $6.61 | $6.65 | $6.50 | $6.56 | $6.56 | 279,476 |
| 2019-07-01 | $6.64 | $6.69 | $6.56 | $6.64 | $6.64 | 189,070 |
| 2019-06-28 | $6.57 | $6.60 | $6.48 | $6.56 | $6.56 | 502,788 |
| 2019-06-27 | $6.53 | $6.60 | $6.46 | $6.57 | $6.57 | 207,892 |
| 2019-06-26 | $6.57 | $6.69 | $6.46 | $6.49 | $6.49 | 207,311 |
| 2019-06-25 | $6.54 | $6.65 | $6.50 | $6.56 | $6.56 | 261,288 |
| 2019-06-24 | $6.53 | $6.59 | $6.50 | $6.54 | $6.54 | 205,034 |
| 2019-06-21 | $6.48 | $6.59 | $6.47 | $6.57 | $6.57 | 324,096 |
| 2019-06-20 | $6.51 | $6.69 | $6.49 | $6.51 | $6.51 | 179,726 |
| 2019-06-19 | $6.41 | $6.45 | $6.33 | $6.41 | $6.41 | 208,343 |
| 2019-06-18 | $6.21 | $6.49 | $6.19 | $6.41 | $6.41 | 268,840 |
| 2019-06-17 | $6.21 | $6.26 | $6.08 | $6.17 | $6.17 | 186,619 |
| 2019-06-14 | $6.21 | $6.28 | $6.14 | $6.20 | $6.20 | 152,042 |
| 2019-06-13 | $6.17 | $6.33 | $6.15 | $6.24 | $6.24 | 160,811 |
| 2019-06-12 | $6.07 | $6.17 | $6.07 | $6.14 | $6.14 | 207,113 |
| 2019-06-11 | $6.19 | $6.22 | $6.05 | $6.07 | $6.07 | 158,283 |
| 2019-06-10 | $6.14 | $6.26 | $6.09 | $6.15 | $6.15 | 129,228 |
| 2019-06-07 | $6.22 | $6.22 | $6.13 | $6.14 | $6.14 | 157,436 |
| 2019-06-06 | $6.15 | $6.20 | $6.05 | $6.18 | $6.18 | 294,561 |
| 2019-06-05 | $6.16 | $6.22 | $6.07 | $6.13 | $6.13 | 138,310 |
| 2019-06-04 | $6.16 | $6.22 | $6.10 | $6.14 | $6.14 | 120,154 |
| 2019-06-03 | $6.11 | $6.13 | $6.00 | $6.08 | $6.08 | 223,543 |
| 2019-05-31 | $6.05 | $6.16 | $6.02 | $6.05 | $6.05 | 231,338 |
| 2019-05-30 | $6.21 | $6.22 | $5.97 | $6.14 | $6.14 | 530,282 |
| 2019-05-29 | $6.35 | $6.38 | $6.18 | $6.20 | $6.20 | 363,544 |
| 2019-05-28 | $6.53 | $6.56 | $6.34 | $6.39 | $6.39 | 185,191 |
| 2019-05-24 | $6.48 | $6.56 | $6.40 | $6.54 | $6.54 | 138,965 |
| 2019-05-23 | $6.55 | $6.56 | $6.26 | $6.38 | $6.38 | 257,338 |
| 2019-05-22 | $6.59 | $6.69 | $6.53 | $6.62 | $6.62 | 169,649 |
| 2019-05-21 | $6.52 | $6.70 | $6.52 | $6.64 | $6.64 | 211,351 |
| 2019-05-20 | $6.55 | $6.58 | $6.42 | $6.53 | $6.53 | 185,761 |
| 2019-05-17 | $6.56 | $6.70 | $6.52 | $6.55 | $6.55 | 243,236 |
| 2019-05-16 | $6.60 | $6.70 | $6.53 | $6.56 | $6.56 | 325,628 |
| 2019-05-15 | $6.58 | $6.70 | $6.57 | $6.66 | $6.66 | 385,246 |
| 2019-05-14 | $6.60 | $6.65 | $6.45 | $6.59 | $6.59 | 437,035 |
| 2019-05-13 | $6.69 | $6.74 | $6.54 | $6.58 | $6.58 | 328,468 |
| 2019-05-10 | $6.89 | $6.92 | $6.75 | $6.85 | $6.85 | 264,877 |
| 2019-05-09 | $7.00 | $7.12 | $6.90 | $6.93 | $6.93 | 328,422 |
| 2019-05-08 | $7.15 | $7.20 | $7.04 | $7.07 | $7.07 | 202,892 |
| 2019-05-07 | $7.21 | $7.25 | $7.01 | $7.13 | $7.13 | 294,696 |
| 2019-05-06 | $7.00 | $7.35 | $6.96 | $7.30 | $7.30 | 413,400 |
| 2019-05-03 | $6.98 | $7.16 | $6.98 | $7.15 | $7.15 | 166,100 |
| 2019-05-02 | $7.35 | $7.41 | $6.98 | $7.00 | $7.00 | 337,662 |
| 2019-05-01 | $7.30 | $7.57 | $7.05 | $7.40 | $7.40 | 534,940 |
| 2019-04-30 | $7.06 | $7.09 | $6.70 | $6.85 | $6.85 | 549,513 |
| 2019-04-29 | $7.09 | $7.23 | $7.03 | $7.09 | $7.09 | 253,091 |
| 2019-04-26 | $6.90 | $7.09 | $6.84 | $7.08 | $7.08 | 252,336 |
| 2019-04-25 | $7.15 | $7.15 | $6.88 | $6.90 | $6.90 | 178,904 |
| 2019-04-24 | $7.18 | $7.31 | $7.14 | $7.15 | $7.15 | 191,357 |
| 2019-04-23 | $6.89 | $7.22 | $6.87 | $7.12 | $7.12 | 283,092 |
| 2019-04-22 | $6.79 | $6.91 | $6.61 | $6.88 | $6.88 | 269,384 |
| 2019-04-18 | $6.95 | $7.05 | $6.76 | $6.84 | $6.84 | 413,522 |
| 2019-04-17 | $6.75 | $7.01 | $6.64 | $6.99 | $6.99 | 541,502 |
| 2019-04-16 | $6.71 | $6.75 | $6.60 | $6.68 | $6.68 | 413,095 |
| 2019-04-15 | $6.90 | $6.94 | $6.65 | $6.68 | $6.68 | 412,745 |
| 2019-04-12 | $6.86 | $6.98 | $6.83 | $6.89 | $6.89 | 510,949 |
| 2019-04-11 | $7.11 | $7.13 | $6.82 | $6.84 | $6.84 | 605,131 |
| 2019-04-10 | $7.18 | $7.35 | $6.89 | $7.07 | $7.07 | 843,900 |
| 2019-04-09 | $7.74 | $7.99 | $7.70 | $7.90 | $7.90 | 289,138 |
| 2019-04-08 | $7.70 | $7.77 | $7.65 | $7.76 | $7.76 | 182,329 |
| 2019-04-05 | $7.87 | $7.87 | $7.67 | $7.74 | $7.74 | 198,561 |
| 2019-04-04 | $7.85 | $7.89 | $7.78 | $7.87 | $7.87 | 138,047 |
| 2019-04-03 | $7.85 | $8.02 | $7.80 | $7.87 | $7.87 | 260,474 |
| 2019-04-02 | $7.85 | $7.92 | $7.78 | $7.78 | $7.78 | 156,132 |
| 2019-04-01 | $7.75 | $7.88 | $7.72 | $7.85 | $7.85 | 282,196 |
| 2019-03-29 | $7.78 | $7.81 | $7.41 | $7.70 | $7.70 | 908,318 |
| 2019-03-28 | $7.73 | $7.82 | $7.65 | $7.72 | $7.72 | 131,966 |
| 2019-03-27 | $7.64 | $7.76 | $7.59 | $7.72 | $7.72 | 170,458 |
| 2019-03-26 | $7.75 | $7.86 | $7.60 | $7.65 | $7.65 | 396,541 |
| 2019-03-25 | $7.67 | $7.89 | $7.67 | $7.75 | $7.75 | 386,425 |
| 2019-03-22 | $7.91 | $8.01 | $7.64 | $7.70 | $7.70 | 494,197 |
| 2019-03-21 | $7.91 | $8.04 | $7.90 | $7.99 | $7.99 | 173,228 |
| 2019-03-20 | $7.98 | $8.03 | $7.82 | $7.91 | $7.91 | 194,142 |
| 2019-03-19 | $8.20 | $8.20 | $7.94 | $7.98 | $7.98 | 194,132 |
| 2019-03-18 | $8.04 | $8.18 | $8.01 | $8.15 | $8.15 | 253,290 |
| 2019-03-15 | $7.93 | $8.08 | $7.85 | $8.04 | $8.04 | 441,948 |
| 2019-03-14 | $7.90 | $7.90 | $7.76 | $7.85 | $7.85 | 155,222 |
| 2019-03-13 | $7.96 | $8.01 | $7.80 | $7.87 | $7.87 | 161,672 |
| 2019-03-12 | $7.97 | $8.08 | $7.86 | $7.94 | $7.94 | 202,360 |
| 2019-03-11 | $7.81 | $8.03 | $7.80 | $7.97 | $7.97 | 227,082 |
| 2019-03-08 | $7.75 | $7.83 | $7.70 | $7.77 | $7.77 | 503,281 |
| 2019-03-07 | $7.87 | $7.93 | $7.77 | $7.81 | $7.81 | 351,849 |
| 2019-03-06 | $8.16 | $8.16 | $7.89 | $7.91 | $7.91 | 463,588 |
| 2019-03-05 | $8.18 | $8.27 | $8.09 | $8.15 | $8.15 | 207,566 |
| 2019-03-04 | $8.23 | $8.28 | $8.10 | $8.14 | $8.14 | 417,803 |
| 2019-03-01 | $8.20 | $8.26 | $8.10 | $8.16 | $8.16 | 368,318 |
| 2019-02-28 | $8.33 | $8.38 | $8.20 | $8.20 | $8.20 | 311,495 |
| 2019-02-27 | $8.24 | $8.43 | $8.16 | $8.32 | $8.32 | 356,579 |
| 2019-02-26 | $8.43 | $8.46 | $8.01 | $8.24 | $8.24 | 633,184 |
| 2019-02-25 | $8.49 | $8.59 | $8.41 | $8.47 | $8.47 | 263,109 |
| 2019-02-22 | $8.49 | $8.70 | $8.35 | $8.49 | $8.49 | 405,183 |
| 2019-02-21 | $8.05 | $8.56 | $8.03 | $8.47 | $8.47 | 726,054 |
| 2019-02-20 | $8.26 | $8.35 | $8.10 | $8.12 | $8.12 | 312,520 |
| 2019-02-19 | $8.35 | $8.46 | $8.23 | $8.27 | $8.27 | 422,300 |
| 2019-02-15 | $8.06 | $8.28 | $8.04 | $8.20 | $8.20 | 431,781 |
| 2019-02-14 | $7.93 | $8.13 | $7.84 | $8.03 | $8.03 | 839,548 |
| 2019-02-13 | $7.91 | $8.07 | $7.81 | $7.83 | $7.83 | 712,413 |
| 2019-02-12 | $7.73 | $8.07 | $7.73 | $7.76 | $7.76 | 850,532 |
| 2019-02-11 | $7.41 | $7.58 | $7.35 | $7.48 | $7.48 | 648,222 |
| 2019-02-08 | $7.50 | $7.66 | $7.40 | $7.40 | $7.40 | 952,004 |
| 2019-02-07 | $7.94 | $7.94 | $7.50 | $7.52 | $7.52 | 1,094,160 |
| 2019-02-06 | $9.88 | $9.88 | $7.70 | $7.94 | $7.94 | 2,847,184 |
| 2019-02-05 | $11.10 | $11.11 | $10.87 | $10.88 | $10.88 | 354,857 |
| 2019-02-04 | $11.08 | $11.30 | $10.91 | $11.05 | $11.05 | 224,874 |
| 2019-02-01 | $10.85 | $11.05 | $10.81 | $11.05 | $11.05 | 200,892 |
| 2019-01-31 | $10.67 | $10.90 | $10.67 | $10.88 | $10.88 | 278,141 |
| 2019-01-30 | $10.78 | $10.89 | $10.56 | $10.72 | $10.72 | 183,430 |
| 2019-01-29 | $10.96 | $11.00 | $10.62 | $10.78 | $10.78 | 225,931 |
| 2019-01-28 | $10.99 | $11.08 | $10.83 | $10.94 | $10.94 | 247,243 |
| 2019-01-25 | $10.80 | $11.20 | $10.80 | $11.11 | $11.11 | 548,051 |
| 2019-01-24 | $10.60 | $10.82 | $10.48 | $10.75 | $10.75 | 425,380 |
| 2019-01-23 | $10.22 | $10.58 | $10.22 | $10.55 | $10.55 | 423,057 |
| 2019-01-22 | $10.16 | $10.27 | $10.08 | $10.19 | $10.19 | 349,776 |
| 2019-01-18 | $10.08 | $10.21 | $10.06 | $10.19 | $10.19 | 386,931 |
| 2019-01-17 | $9.79 | $10.18 | $9.73 | $10.05 | $10.05 | 422,165 |
| 2019-01-16 | $9.61 | $9.80 | $9.54 | $9.78 | $9.78 | 477,180 |
| 2019-01-15 | $8.89 | $9.63 | $8.81 | $9.53 | $9.53 | 1,076,785 |
| 2019-01-14 | $8.97 | $9.05 | $8.79 | $8.88 | $8.88 | 366,573 |
| 2019-01-11 | $9.19 | $9.23 | $8.96 | $9.02 | $9.02 | 367,949 |
| 2019-01-10 | $9.56 | $9.62 | $9.22 | $9.25 | $9.25 | 339,155 |
| 2019-01-09 | $9.68 | $9.72 | $9.52 | $9.60 | $9.60 | 276,272 |
| 2019-01-08 | $9.84 | $9.88 | $9.64 | $9.69 | $9.69 | 211,319 |
| 2019-01-07 | $9.74 | $9.91 | $9.64 | $9.77 | $9.77 | 497,947 |
| 2019-01-04 | $9.44 | $9.85 | $9.28 | $9.73 | $9.73 | 362,303 |
| 2019-01-03 | $9.46 | $9.46 | $9.03 | $9.30 | $9.30 | 405,227 |
| 2019-01-02 | $9.60 | $9.60 | $9.34 | $9.59 | $9.59 | 415,823 |
| 2018-12-31 | $9.32 | $9.75 | $9.29 | $9.75 | $9.75 | 661,146 |
| 2018-12-28 | $8.74 | $9.64 | $8.68 | $9.30 | $9.30 | 1,666,587 |
| 2018-12-27 | $8.56 | $8.74 | $8.49 | $8.73 | $8.73 | 145,172 |
| 2018-12-26 | $8.39 | $8.71 | $8.39 | $8.69 | $8.69 | 181,478 |
| 2018-12-24 | $8.50 | $8.60 | $8.35 | $8.37 | $8.37 | 146,386 |
| 2018-12-21 | $8.85 | $8.92 | $8.62 | $8.63 | $8.63 | 347,529 |
| 2018-12-20 | $8.86 | $9.00 | $8.76 | $8.86 | $8.86 | 382,324 |
| 2018-12-19 | $9.07 | $9.20 | $8.84 | $8.92 | $8.92 | 707,071 |
| 2018-12-18 | $9.00 | $9.23 | $8.96 | $9.04 | $9.04 | 382,514 |
| 2018-12-17 | $9.31 | $9.31 | $8.83 | $8.90 | $8.90 | 612,775 |
| 2018-12-14 | $9.26 | $9.47 | $9.24 | $9.30 | $9.30 | 425,141 |
| 2018-12-13 | $9.50 | $9.50 | $9.23 | $9.33 | $9.33 | 267,274 |
| 2018-12-12 | $9.39 | $9.41 | $9.26 | $9.39 | $9.39 | 433,641 |
| 2018-12-11 | $9.46 | $9.46 | $9.20 | $9.27 | $9.27 | 178,374 |
| 2018-12-10 | $9.42 | $9.46 | $9.15 | $9.29 | $9.29 | 410,488 |
| 2018-12-07 | $9.79 | $9.83 | $9.42 | $9.42 | $9.42 | 316,327 |
| 2018-12-06 | $9.55 | $9.80 | $9.46 | $9.76 | $9.76 | 670,136 |
| 2018-12-04 | $9.68 | $9.75 | $9.59 | $9.61 | $9.61 | 383,274 |
| 2018-12-03 | $9.71 | $9.81 | $9.64 | $9.75 | $9.75 | 280,404 |
| 2018-11-30 | $9.78 | $9.78 | $9.46 | $9.65 | $9.65 | 323,568 |
| 2018-11-29 | $10.04 | $10.11 | $9.72 | $9.77 | $9.77 | 251,657 |
| 2018-11-28 | $9.85 | $10.08 | $9.71 | $10.05 | $10.05 | 351,783 |
| 2018-11-27 | $9.83 | $9.94 | $9.68 | $9.80 | $9.80 | 252,244 |
| 2018-11-26 | $9.99 | $10.07 | $9.82 | $9.88 | $9.88 | 295,691 |
| 2018-11-23 | $9.92 | $10.16 | $9.78 | $9.95 | $9.95 | 172,252 |
| 2018-11-21 | $10.24 | $10.36 | $9.97 | $10.02 | $10.02 | 322,625 |
| 2018-11-20 | $10.45 | $10.61 | $10.13 | $10.19 | $10.19 | 475,658 |
| 2018-11-19 | $10.71 | $10.75 | $10.51 | $10.60 | $10.60 | 469,941 |
| 2018-11-16 | $10.65 | $10.70 | $10.41 | $10.61 | $10.61 | 401,335 |
| 2018-11-15 | $10.34 | $10.73 | $10.19 | $10.72 | $10.72 | 542,936 |
| 2018-11-14 | $10.39 | $10.65 | $10.37 | $10.50 | $10.50 | 429,081 |
| 2018-11-13 | $10.16 | $10.60 | $10.16 | $10.37 | $10.37 | 768,799 |
| 2018-11-12 | $10.40 | $10.40 | $10.15 | $10.16 | $10.16 | 658,250 |
| 2018-11-09 | $9.95 | $10.40 | $9.87 | $10.26 | $10.26 | 1,075,942 |
| 2018-11-08 | $9.80 | $10.00 | $9.72 | $10.00 | $10.00 | 1,046,783 |
| 2018-11-07 | $9.40 | $9.80 | $9.39 | $9.79 | $9.79 | 1,563,318 |
| 2018-11-06 | $8.21 | $9.40 | $8.21 | $9.37 | $9.37 | 2,187,833 |
| 2018-11-05 | $7.42 | $7.59 | $7.35 | $7.52 | $7.52 | 382,484 |
| 2018-11-02 | $7.40 | $7.52 | $7.40 | $7.42 | $7.42 | 172,678 |
| 2018-11-01 | $7.33 | $7.48 | $7.33 | $7.41 | $7.41 | 202,708 |
| 2018-10-31 | $7.34 | $7.41 | $7.26 | $7.30 | $7.30 | 280,478 |
| 2018-10-30 | $7.11 | $7.36 | $7.07 | $7.34 | $7.34 | 210,336 |
| 2018-10-29 | $7.19 | $7.25 | $7.02 | $7.11 | $7.11 | 124,499 |
| 2018-10-26 | $7.13 | $7.20 | $6.98 | $7.09 | $7.09 | 184,518 |
| 2018-10-25 | $7.11 | $7.25 | $7.09 | $7.21 | $7.21 | 173,104 |
| 2018-10-24 | $7.26 | $7.42 | $7.03 | $7.05 | $7.05 | 306,254 |
| 2018-10-23 | $7.21 | $7.40 | $7.11 | $7.30 | $7.30 | 125,939 |
| 2018-10-22 | $7.30 | $7.44 | $7.24 | $7.31 | $7.31 | 136,744 |
| 2018-10-19 | $7.36 | $7.45 | $7.27 | $7.30 | $7.30 | 174,805 |
| 2018-10-18 | $7.44 | $7.59 | $7.28 | $7.37 | $7.37 | 97,206 |
| 2018-10-17 | $7.44 | $7.53 | $7.30 | $7.45 | $7.45 | 226,036 |
| 2018-10-16 | $7.28 | $7.48 | $7.25 | $7.46 | $7.46 | 157,809 |
| 2018-10-15 | $7.19 | $7.34 | $7.12 | $7.26 | $7.26 | 92,895 |
| 2018-10-12 | $7.30 | $7.30 | $7.10 | $7.19 | $7.19 | 205,616 |
| 2018-10-11 | $7.20 | $7.30 | $7.12 | $7.18 | $7.18 | 159,040 |
| 2018-10-10 | $7.34 | $7.43 | $7.23 | $7.23 | $7.23 | 152,573 |
| 2018-10-09 | $7.36 | $7.50 | $7.30 | $7.36 | $7.36 | 129,501 |
| 2018-10-08 | $7.49 | $7.50 | $7.40 | $7.43 | $7.43 | 89,194 |
| 2018-10-05 | $7.62 | $7.72 | $7.40 | $7.49 | $7.49 | 168,522 |
| 2018-10-04 | $7.79 | $7.84 | $7.63 | $7.65 | $7.65 | 159,058 |
| 2018-10-03 | $7.84 | $7.92 | $7.76 | $7.84 | $7.84 | 218,815 |
| 2018-10-02 | $7.98 | $8.02 | $7.69 | $7.80 | $7.80 | 249,213 |
| 2018-10-01 | $8.10 | $8.16 | $7.98 | $8.00 | $8.00 | 123,529 |
| 2018-09-28 | $8.00 | $8.16 | $8.00 | $8.10 | $8.10 | 175,251 |
| 2018-09-27 | $7.95 | $8.10 | $7.95 | $8.05 | $8.05 | 95,622 |
| 2018-09-26 | $8.15 | $8.15 | $7.90 | $7.95 | $7.95 | 91,009 |
| 2018-09-25 | $8.10 | $8.25 | $8.10 | $8.15 | $8.15 | 128,744 |
| 2018-09-24 | $8.10 | $8.20 | $8.05 | $8.10 | $8.10 | 196,975 |
| 2018-09-21 | $8.10 | $8.25 | $8.10 | $8.15 | $8.15 | 251,066 |
| 2018-09-20 | $8.20 | $8.25 | $8.15 | $8.15 | $8.15 | 187,604 |
| 2018-09-19 | $8.35 | $8.35 | $8.20 | $8.20 | $8.20 | 130,179 |
| 2018-09-18 | $8.45 | $8.50 | $8.30 | $8.30 | $8.30 | 273,160 |
| 2018-09-17 | $8.40 | $8.55 | $8.30 | $8.45 | $8.45 | 191,104 |
| 2018-09-14 | $8.95 | $9.00 | $8.40 | $8.45 | $8.45 | 159,960 |
| 2018-09-13 | $8.90 | $9.05 | $8.85 | $8.90 | $8.90 | 433,558 |
| 2018-09-12 | $8.50 | $8.90 | $8.45 | $8.90 | $8.90 | 594,770 |
| 2018-09-11 | $8.20 | $8.55 | $8.15 | $8.50 | $8.50 | 323,932 |
| 2018-09-10 | $8.30 | $8.40 | $8.20 | $8.25 | $8.25 | 111,060 |
| 2018-09-07 | $7.95 | $8.30 | $7.90 | $8.25 | $8.25 | 342,745 |
| 2018-09-06 | $8.00 | $8.00 | $7.90 | $7.95 | $7.95 | 184,340 |
| 2018-09-05 | $7.90 | $8.00 | $7.80 | $7.95 | $7.95 | 197,359 |
| 2018-09-04 | $7.75 | $7.95 | $7.65 | $7.95 | $7.95 | 213,393 |
| 2018-08-31 | $7.65 | $7.80 | $7.65 | $7.80 | $7.80 | 101,670 |
| 2018-08-30 | $7.70 | $7.80 | $7.60 | $7.70 | $7.70 | 161,179 |
| 2018-08-29 | $7.60 | $7.70 | $7.60 | $7.70 | $7.70 | 104,566 |
| 2018-08-28 | $7.65 | $7.70 | $7.50 | $7.65 | $7.65 | 130,235 |
| 2018-08-27 | $7.60 | $7.65 | $7.53 | $7.60 | $7.60 | 187,593 |
| 2018-08-24 | $7.55 | $7.65 | $7.50 | $7.60 | $7.60 | 131,930 |
| 2018-08-23 | $7.45 | $7.55 | $7.43 | $7.55 | $7.55 | 98,357 |
| 2018-08-22 | $7.30 | $7.55 | $7.30 | $7.55 | $7.55 | 203,133 |
| 2018-08-21 | $7.20 | $7.40 | $7.10 | $7.35 | $7.35 | 410,097 |
| 2018-08-20 | $6.95 | $7.00 | $6.95 | $7.00 | $7.00 | 124,938 |
| 2018-08-17 | $7.00 | $7.15 | $6.80 | $6.90 | $6.90 | 300,735 |
| 2018-08-16 | $6.95 | $7.00 | $6.80 | $6.85 | $6.85 | 293,478 |
| 2018-08-15 | $7.15 | $7.20 | $6.95 | $6.95 | $6.95 | 216,306 |
| 2018-08-14 | $7.00 | $7.15 | $6.98 | $7.15 | $7.15 | 282,458 |
| 2018-08-13 | $6.85 | $7.03 | $6.75 | $6.95 | $6.95 | 347,706 |
| 2018-08-10 | $6.75 | $6.90 | $6.75 | $6.85 | $6.85 | 222,214 |
| 2018-08-09 | $6.75 | $7.00 | $6.65 | $6.85 | $6.85 | 260,700 |
| 2018-08-08 | $7.05 | $7.05 | $6.20 | $6.70 | $6.70 | 488,965 |
| 2018-08-07 | $6.95 | $7.03 | $6.85 | $6.90 | $6.90 | 242,250 |
| 2018-08-06 | $6.95 | $7.00 | $6.85 | $6.90 | $6.90 | 152,116 |
| 2018-08-03 | $6.95 | $7.00 | $6.78 | $6.95 | $6.95 | 249,725 |
| 2018-08-02 | $7.00 | $7.08 | $6.90 | $7.00 | $7.00 | 144,707 |
| 2018-08-01 | $7.05 | $7.10 | $6.95 | $7.00 | $7.00 | 200,562 |
| 2018-07-31 | $7.00 | $7.10 | $6.95 | $7.05 | $7.05 | 369,439 |
| 2018-07-30 | $7.00 | $7.10 | $7.00 | $7.00 | $7.00 | 149,427 |
| 2018-07-27 | $7.15 | $7.15 | $7.03 | $7.05 | $7.05 | 147,796 |
| 2018-07-26 | $7.15 | $7.38 | $7.10 | $7.15 | $7.15 | 259,546 |
| 2018-07-25 | $7.45 | $7.65 | $6.90 | $7.10 | $7.10 | 629,649 |
| 2018-07-24 | $7.60 | $7.75 | $7.35 | $7.45 | $7.45 | 158,804 |
| 2018-07-23 | $7.75 | $7.76 | $7.55 | $7.60 | $7.60 | 105,740 |
| 2018-07-20 | $7.60 | $7.80 | $7.55 | $7.80 | $7.80 | 96,895 |
| 2018-07-19 | $7.60 | $7.70 | $7.55 | $7.65 | $7.65 | 53,001 |
| 2018-07-18 | $7.60 | $7.69 | $7.55 | $7.60 | $7.60 | 64,613 |
| 2018-07-17 | $7.70 | $7.70 | $7.55 | $7.65 | $7.65 | 92,528 |
| 2018-07-16 | $7.85 | $7.85 | $7.65 | $7.70 | $7.70 | 88,661 |
| 2018-07-13 | $7.95 | $8.00 | $7.80 | $7.85 | $7.85 | 153,889 |
| 2018-07-12 | $7.80 | $7.95 | $7.80 | $7.90 | $7.90 | 58,514 |
| 2018-07-11 | $7.80 | $7.98 | $7.75 | $7.80 | $7.80 | 105,093 |
| 2018-07-10 | $7.70 | $7.90 | $7.40 | $7.85 | $7.85 | 149,016 |
| 2018-07-09 | $7.75 | $7.75 | $7.65 | $7.65 | $7.65 | 76,194 |
| 2018-07-06 | $7.70 | $7.80 | $7.70 | $7.75 | $7.75 | 57,813 |
| 2018-07-05 | $7.85 | $7.85 | $7.65 | $7.75 | $7.75 | 92,159 |
| 2018-07-03 | $7.75 | $7.80 | $7.70 | $7.80 | $7.80 | 51,632 |
| 2018-07-02 | $7.75 | $7.80 | $7.65 | $7.80 | $7.80 | 72,861 |
| 2018-06-29 | $7.75 | $7.80 | $7.68 | $7.80 | $7.80 | 109,318 |
| 2018-06-28 | $7.70 | $7.75 | $7.65 | $7.75 | $7.75 | 69,510 |
| 2018-06-27 | $7.95 | $7.95 | $7.75 | $7.75 | $7.75 | 98,472 |
| 2018-06-26 | $7.70 | $8.00 | $7.65 | $7.95 | $7.95 | 165,076 |
| 2018-06-25 | $7.95 | $7.95 | $7.60 | $7.70 | $7.70 | 164,612 |
| 2018-06-22 | $8.00 | $8.00 | $7.70 | $8.00 | $8.00 | 744,058 |
| 2018-06-21 | $7.95 | $7.98 | $7.80 | $7.90 | $7.90 | 198,942 |
| 2018-06-20 | $7.90 | $8.00 | $7.85 | $8.00 | $8.00 | 117,172 |
| 2018-06-19 | $7.95 | $7.95 | $7.85 | $7.90 | $7.90 | 159,929 |
| 2018-06-18 | $7.85 | $8.00 | $7.75 | $7.95 | $7.95 | 152,801 |
| 2018-06-15 | $7.95 | $7.95 | $7.85 | $7.90 | $7.90 | 201,768 |
| 2018-06-14 | $7.90 | $8.00 | $7.83 | $8.00 | $8.00 | 243,330 |
| 2018-06-13 | $7.85 | $7.98 | $7.78 | $7.90 | $7.90 | 228,225 |
| 2018-06-12 | $7.80 | $7.85 | $7.75 | $7.80 | $7.80 | 88,169 |
| 2018-06-11 | $7.85 | $7.85 | $7.70 | $7.80 | $7.80 | 138,243 |
| 2018-06-08 | $7.80 | $7.85 | $7.75 | $7.80 | $7.80 | 133,050 |
| 2018-06-07 | $7.90 | $7.90 | $7.75 | $7.85 | $7.85 | 132,344 |
| 2018-06-06 | $7.75 | $7.95 | $7.65 | $7.90 | $7.90 | 272,122 |
| 2018-06-05 | $7.70 | $7.80 | $7.53 | $7.70 | $7.70 | 226,807 |
| 2018-06-04 | $7.30 | $7.70 | $7.30 | $7.70 | $7.70 | 524,311 |
| 2018-06-01 | $6.80 | $7.30 | $6.75 | $7.30 | $7.30 | 613,560 |
| 2018-05-31 | $6.80 | $6.85 | $6.73 | $6.80 | $6.80 | 168,899 |
| 2018-05-30 | $6.60 | $6.80 | $6.60 | $6.75 | $6.75 | 272,130 |
| 2018-05-29 | $6.55 | $6.60 | $6.40 | $6.55 | $6.55 | 225,636 |
| 2018-05-25 | $6.70 | $6.70 | $6.55 | $6.60 | $6.60 | 101,604 |
| 2018-05-24 | $6.65 | $6.75 | $6.60 | $6.65 | $6.65 | 201,610 |
| 2018-05-23 | $6.40 | $6.75 | $6.40 | $6.70 | $6.70 | 223,141 |
| 2018-05-22 | $6.55 | $6.55 | $6.40 | $6.45 | $6.45 | 248,849 |
| 2018-05-21 | $6.60 | $6.68 | $6.55 | $6.60 | $6.60 | 115,397 |
| 2018-05-18 | $6.55 | $6.65 | $6.50 | $6.60 | $6.60 | 134,909 |
| 2018-05-17 | $6.50 | $6.60 | $6.40 | $6.55 | $6.55 | 216,116 |
| 2018-05-16 | $6.40 | $6.55 | $6.35 | $6.55 | $6.55 | 310,149 |
| 2018-05-15 | $6.20 | $6.33 | $6.20 | $6.25 | $6.25 | 254,755 |
| 2018-05-14 | $6.40 | $6.48 | $6.25 | $6.25 | $6.25 | 163,425 |
| 2018-05-11 | $6.40 | $6.45 | $6.35 | $6.40 | $6.40 | 219,854 |
| 2018-05-10 | $6.50 | $6.60 | $6.30 | $6.35 | $6.35 | 127,704 |
| 2018-05-09 | $6.05 | $6.55 | $6.00 | $6.50 | $6.50 | 161,128 |
| 2018-05-08 | $6.55 | $6.65 | $6.45 | $6.50 | $6.50 | 260,782 |
| 2018-05-07 | $6.65 | $6.80 | $6.55 | $6.60 | $6.60 | 280,951 |
| 2018-05-04 | $6.65 | $6.80 | $6.60 | $6.65 | $6.65 | 144,219 |
| 2018-05-03 | $6.70 | $6.80 | $6.65 | $6.70 | $6.70 | 189,120 |
| 2018-05-02 | $6.60 | $6.75 | $6.55 | $6.70 | $6.70 | 187,436 |
| 2018-05-01 | $6.60 | $6.70 | $6.50 | $6.60 | $6.60 | 227,569 |
| 2018-04-30 | $6.50 | $6.70 | $6.45 | $6.65 | $6.65 | 223,892 |
| 2018-04-27 | $6.70 | $6.70 | $6.50 | $6.50 | $6.50 | 74,836 |
| 2018-04-26 | $6.60 | $6.73 | $6.50 | $6.65 | $6.65 | 163,519 |
| 2018-04-25 | $6.65 | $6.75 | $6.53 | $6.60 | $6.60 | 148,026 |
| 2018-04-24 | $6.80 | $6.80 | $6.55 | $6.65 | $6.65 | 280,193 |
| 2018-04-23 | $6.90 | $6.95 | $6.75 | $6.80 | $6.80 | 57,714 |
| 2018-04-20 | $6.75 | $6.90 | $6.70 | $6.85 | $6.85 | 153,563 |
| 2018-04-19 | $6.90 | $6.90 | $6.75 | $6.80 | $6.80 | 66,000 |
| 2018-04-18 | $7.10 | $7.10 | $6.90 | $6.95 | $6.95 | 185,214 |
| 2018-04-17 | $6.95 | $7.15 | $6.90 | $7.10 | $7.10 | 203,411 |
| 2018-04-16 | $6.90 | $7.00 | $6.80 | $6.95 | $6.95 | 143,943 |
| 2018-04-13 | $6.95 | $6.95 | $6.80 | $6.90 | $6.90 | 69,816 |
| 2018-04-12 | $7.00 | $7.00 | $6.90 | $6.95 | $6.95 | 55,529 |
| 2018-04-11 | $6.85 | $7.00 | $6.85 | $6.95 | $6.95 | 69,327 |
| 2018-04-10 | $6.70 | $6.90 | $6.59 | $6.90 | $6.90 | 153,635 |
| 2018-04-09 | $6.65 | $6.80 | $6.60 | $6.65 | $6.65 | 101,574 |
| 2018-04-06 | $6.75 | $6.90 | $6.60 | $6.65 | $6.65 | 123,238 |
| 2018-04-05 | $6.80 | $6.90 | $6.70 | $6.80 | $6.80 | 113,178 |
| 2018-04-04 | $6.60 | $6.75 | $6.55 | $6.75 | $6.75 | 113,681 |
| 2018-04-03 | $6.65 | $6.72 | $6.60 | $6.65 | $6.65 | 125,935 |
| 2018-04-02 | $6.80 | $6.82 | $6.45 | $6.65 | $6.65 | 165,649 |
| 2018-03-29 | $6.80 | $6.90 | $6.75 | $6.85 | $6.85 | 108,377 |
| 2018-03-28 | $6.75 | $6.80 | $6.65 | $6.75 | $6.75 | 143,158 |
| 2018-03-27 | $6.85 | $7.00 | $6.75 | $6.75 | $6.75 | 124,884 |
| 2018-03-26 | $6.80 | $6.88 | $6.70 | $6.80 | $6.80 | 143,350 |
| 2018-03-23 | $6.85 | $6.90 | $6.70 | $6.70 | $6.70 | 228,835 |
| 2018-03-22 | $6.80 | $6.95 | $6.78 | $6.85 | $6.85 | 109,295 |
| 2018-03-21 | $6.80 | $6.95 | $6.75 | $6.80 | $6.80 | 169,399 |
| 2018-03-20 | $6.85 | $6.95 | $6.70 | $6.80 | $6.80 | 141,900 |
| 2018-03-19 | $7.20 | $7.20 | $6.85 | $6.85 | $6.85 | 247,760 |
| 2018-03-16 | $7.15 | $7.35 | $7.15 | $7.20 | $7.20 | 545,722 |
| 2018-03-15 | $7.25 | $7.30 | $6.90 | $7.15 | $7.15 | 324,994 |
| 2018-03-14 | $6.90 | $7.38 | $6.85 | $7.25 | $7.25 | 531,956 |
| 2018-03-13 | $6.85 | $6.95 | $6.80 | $6.90 | $6.90 | 135,138 |
| 2018-03-12 | $6.85 | $6.95 | $6.81 | $6.90 | $6.90 | 95,771 |
| 2018-03-09 | $6.85 | $6.90 | $6.75 | $6.90 | $6.90 | 151,633 |
| 2018-03-08 | $6.80 | $6.90 | $6.75 | $6.85 | $6.85 | 138,266 |
| 2018-03-07 | $6.75 | $6.85 | $6.70 | $6.80 | $6.80 | 116,021 |
| 2018-03-06 | $6.75 | $6.85 | $6.65 | $6.80 | $6.80 | 79,926 |
| 2018-03-05 | $6.70 | $6.85 | $6.70 | $6.75 | $6.75 | 100,389 |
| 2018-03-02 | $6.50 | $6.75 | $6.50 | $6.75 | $6.75 | 141,111 |
| 2018-03-01 | $6.55 | $6.65 | $6.50 | $6.55 | $6.55 | 182,527 |
| 2018-02-28 | $6.85 | $6.90 | $6.55 | $6.55 | $6.55 | 250,696 |
| 2018-02-27 | $6.90 | $7.00 | $6.80 | $6.85 | $6.85 | 263,556 |
| 2018-02-26 | $7.00 | $7.08 | $6.85 | $6.95 | $6.95 | 207,872 |
| 2018-02-23 | $6.90 | $7.05 | $6.88 | $6.95 | $6.95 | 179,673 |
| 2018-02-22 | $6.60 | $7.00 | $6.60 | $6.90 | $6.90 | 252,033 |
| 2018-02-21 | $6.85 | $6.90 | $6.60 | $6.60 | $6.60 | 301,072 |
| 2018-02-20 | $6.75 | $7.00 | $6.70 | $6.80 | $6.80 | 298,309 |
| 2018-02-16 | $6.90 | $7.15 | $6.75 | $6.85 | $6.85 | 326,949 |
| 2018-02-15 | $6.45 | $7.05 | $6.35 | $6.90 | $6.90 | 355,213 |
| 2018-02-14 | $6.85 | $6.85 | $6.00 | $6.30 | $6.30 | 875,897 |
| 2018-02-13 | $6.10 | $6.68 | $6.10 | $6.60 | $6.60 | 613,872 |
| 2018-02-12 | $6.10 | $6.30 | $6.05 | $6.20 | $6.20 | 274,095 |
| 2018-02-09 | $6.20 | $6.25 | $6.00 | $6.10 | $6.10 | 241,404 |
| 2018-02-08 | $6.25 | $6.30 | $6.10 | $6.15 | $6.15 | 207,601 |
| 2018-02-07 | $6.20 | $6.30 | $6.15 | $6.25 | $6.25 | 139,183 |
| 2018-02-06 | $6.05 | $6.30 | $6.05 | $6.20 | $6.20 | 373,222 |
| 2018-02-05 | $6.15 | $6.30 | $6.05 | $6.10 | $6.10 | 362,842 |
| 2018-02-02 | $6.25 | $6.30 | $6.15 | $6.15 | $6.15 | 269,938 |
| 2018-02-01 | $6.40 | $6.45 | $6.25 | $6.25 | $6.25 | 184,051 |
| 2018-01-31 | $6.40 | $6.55 | $6.40 | $6.40 | $6.40 | 315,949 |
| 2018-01-30 | $6.15 | $6.60 | $6.15 | $6.40 | $6.40 | 771,666 |
| 2018-01-29 | $6.00 | $6.15 | $5.90 | $6.10 | $6.10 | 253,407 |
| 2018-01-26 | $6.20 | $6.20 | $5.95 | $5.95 | $5.95 | 251,181 |
| 2018-01-25 | $6.30 | $6.30 | $6.05 | $6.15 | $6.15 | 247,483 |
| 2018-01-24 | $6.15 | $6.25 | $6.00 | $6.20 | $6.20 | 278,750 |
| 2018-01-23 | $6.20 | $6.25 | $6.05 | $6.15 | $6.15 | 130,224 |
| 2018-01-22 | $6.05 | $6.28 | $6.05 | $6.20 | $6.20 | 202,510 |
| 2018-01-19 | $6.00 | $6.15 | $5.95 | $6.10 | $6.10 | 149,400 |
| 2018-01-18 | $6.10 | $6.10 | $5.90 | $6.05 | $6.05 | 280,572 |
| 2018-01-17 | $6.30 | $6.30 | $6.00 | $6.05 | $6.05 | 229,897 |
| 2018-01-16 | $6.00 | $6.35 | $6.00 | $6.30 | $6.30 | 319,392 |
| 2018-01-12 | $6.00 | $6.20 | $5.90 | $5.95 | $5.95 | 122,097 |
| 2018-01-11 | $5.90 | $6.15 | $5.85 | $6.00 | $6.00 | 208,185 |
| 2018-01-10 | $5.70 | $6.00 | $5.60 | $5.95 | $5.95 | 159,180 |
| 2018-01-09 | $5.70 | $5.80 | $5.60 | $5.65 | $5.65 | 92,873 |
| 2018-01-08 | $5.70 | $5.75 | $5.55 | $5.70 | $5.70 | 76,625 |
| 2018-01-05 | $5.70 | $5.78 | $5.65 | $5.70 | $5.70 | 106,658 |
| 2018-01-04 | $5.80 | $5.95 | $5.70 | $5.70 | $5.70 | 236,628 |
| 2018-01-03 | $5.75 | $5.85 | $5.63 | $5.75 | $5.75 | 555,551 |
| 2018-01-02 | $5.90 | $5.95 | $5.75 | $5.80 | $5.80 | 180,255 |
| 2017-12-29 | $6.15 | $6.15 | $5.70 | $5.95 | $5.95 | 751,453 |
| 2017-12-28 | $6.40 | $6.50 | $6.30 | $6.35 | $6.35 | 108,023 |
| 2017-12-27 | $6.45 | $6.55 | $6.40 | $6.40 | $6.40 | 109,380 |
| 2017-12-26 | $6.40 | $6.55 | $6.35 | $6.45 | $6.45 | 132,421 |
| 2017-12-22 | $6.40 | $6.60 | $6.38 | $6.40 | $6.40 | 84,238 |
| 2017-12-21 | $6.60 | $6.65 | $6.45 | $6.50 | $6.50 | 214,153 |
| 2017-12-20 | $6.45 | $6.50 | $6.35 | $6.45 | $6.45 | 175,972 |
| 2017-12-19 | $6.45 | $6.55 | $6.33 | $6.35 | $6.35 | 447,929 |
| 2017-12-18 | $6.68 | $6.75 | $6.45 | $6.45 | $6.45 | 291,901 |
| 2017-12-15 | $6.43 | $6.68 | $6.40 | $6.65 | $6.65 | 569,768 |
| 2017-12-14 | $6.53 | $6.55 | $6.43 | $6.45 | $6.45 | 341,108 |
| 2017-12-13 | $6.40 | $6.53 | $6.25 | $6.50 | $6.50 | 390,568 |
| 2017-12-12 | $6.40 | $6.50 | $6.35 | $6.45 | $6.45 | 204,809 |
| 2017-12-11 | $6.35 | $6.45 | $6.30 | $6.40 | $6.40 | 221,980 |
| 2017-12-08 | $6.45 | $6.45 | $6.25 | $6.30 | $6.30 | 155,534 |
| 2017-12-07 | $6.50 | $6.55 | $6.25 | $6.40 | $6.40 | 231,044 |
| 2017-12-06 | $6.55 | $6.60 | $6.40 | $6.50 | $6.50 | 249,623 |
| 2017-12-05 | $6.70 | $6.70 | $6.53 | $6.55 | $6.55 | 204,455 |
| 2017-12-04 | $6.90 | $6.91 | $6.65 | $6.70 | $6.70 | 292,119 |
| 2017-12-01 | $6.75 | $6.80 | $6.50 | $6.75 | $6.75 | 355,790 |
| 2017-11-30 | $6.85 | $6.90 | $6.60 | $6.60 | $6.60 | 688,200 |
| 2017-11-29 | $6.65 | $6.90 | $6.45 | $6.90 | $6.90 | 412,466 |
| 2017-11-28 | $6.85 | $7.00 | $6.45 | $6.60 | $6.60 | 414,969 |
| 2017-11-27 | $6.90 | $7.20 | $6.85 | $6.85 | $6.85 | 216,089 |
| 2017-11-24 | $6.90 | $7.05 | $6.85 | $6.95 | $6.95 | 134,674 |
| 2017-11-22 | $6.75 | $7.00 | $6.75 | $6.95 | $6.95 | 313,829 |
| 2017-11-21 | $6.95 | $6.98 | $6.68 | $6.80 | $6.80 | 406,954 |
| 2017-11-20 | $6.40 | $6.95 | $6.30 | $6.90 | $6.90 | 547,338 |
| 2017-11-17 | $6.25 | $6.50 | $6.25 | $6.45 | $6.45 | 342,447 |
| 2017-11-16 | $6.10 | $6.40 | $6.10 | $6.35 | $6.35 | 276,185 |
| 2017-11-15 | $6.00 | $6.33 | $5.93 | $6.10 | $6.10 | 351,674 |
| 2017-11-14 | $6.30 | $6.45 | $6.15 | $6.20 | $6.20 | 212,969 |
| 2017-11-13 | $6.20 | $6.50 | $6.20 | $6.40 | $6.40 | 164,044 |
| 2017-11-10 | $6.30 | $6.45 | $6.15 | $6.25 | $6.25 | 283,201 |
| 2017-11-09 | $5.75 | $6.35 | $5.75 | $6.25 | $6.25 | 816,246 |
| 2017-11-08 | $5.45 | $5.75 | $5.40 | $5.70 | $5.70 | 853,265 |
| 2017-11-07 | $5.40 | $5.50 | $5.20 | $5.20 | $5.20 | 254,648 |
| 2017-11-06 | $5.40 | $5.55 | $5.35 | $5.50 | $5.50 | 122,143 |
| 2017-11-03 | $5.40 | $5.45 | $5.30 | $5.35 | $5.35 | 161,157 |
| 2017-11-02 | $5.40 | $5.45 | $5.35 | $5.40 | $5.40 | 188,966 |
| 2017-11-01 | $5.60 | $5.60 | $5.40 | $5.45 | $5.45 | 194,579 |
| 2017-10-31 | $5.45 | $5.55 | $5.40 | $5.50 | $5.50 | 110,743 |
| 2017-10-30 | $5.45 | $5.53 | $5.33 | $5.40 | $5.40 | 215,207 |
| 2017-10-27 | $5.45 | $5.48 | $5.30 | $5.40 | $5.40 | 320,075 |
| 2017-10-26 | $5.60 | $5.60 | $5.38 | $5.45 | $5.45 | 172,619 |
| 2017-10-25 | $5.50 | $5.55 | $5.40 | $5.50 | $5.50 | 136,345 |
| 2017-10-24 | $5.60 | $5.65 | $5.45 | $5.50 | $5.50 | 206,061 |
| 2017-10-23 | $5.65 | $5.75 | $5.55 | $5.60 | $5.60 | 295,276 |
| 2017-10-20 | $5.60 | $5.73 | $5.45 | $5.70 | $5.70 | 214,174 |
| 2017-10-19 | $5.55 | $5.55 | $5.40 | $5.50 | $5.50 | 368,342 |
| 2017-10-18 | $5.70 | $5.70 | $5.45 | $5.55 | $5.55 | 257,315 |
| 2017-10-17 | $5.65 | $5.85 | $5.60 | $5.65 | $5.65 | 176,141 |
| 2017-10-16 | $5.60 | $5.75 | $5.45 | $5.70 | $5.70 | 180,203 |
| 2017-10-13 | $5.55 | $5.65 | $5.45 | $5.55 | $5.55 | 109,390 |
| 2017-10-12 | $5.45 | $5.55 | $5.40 | $5.50 | $5.50 | 128,414 |
| 2017-10-11 | $5.65 | $5.70 | $5.35 | $5.45 | $5.45 | 313,146 |
| 2017-10-10 | $5.60 | $5.75 | $5.50 | $5.65 | $5.65 | 196,961 |
| 2017-10-09 | $5.70 | $5.70 | $5.45 | $5.50 | $5.50 | 101,019 |
| 2017-10-06 | $5.65 | $5.80 | $5.50 | $5.65 | $5.65 | 166,161 |
| 2017-10-05 | $5.35 | $5.85 | $5.30 | $5.60 | $5.60 | 559,935 |
| 2017-10-04 | $5.30 | $5.40 | $5.10 | $5.35 | $5.35 | 493,512 |
| 2017-10-03 | $5.20 | $5.35 | $5.20 | $5.30 | $5.30 | 194,472 |
| 2017-10-02 | $5.05 | $5.25 | $5.05 | $5.20 | $5.20 | 190,954 |
| 2017-09-29 | $5.00 | $5.10 | $5.00 | $5.05 | $5.05 | 80,995 |
| 2017-09-28 | $5.10 | $5.10 | $4.95 | $5.00 | $5.00 | 164,336 |
| 2017-09-27 | $5.00 | $5.10 | $5.00 | $5.10 | $5.10 | 273,220 |
| 2017-09-26 | $4.90 | $5.05 | $4.88 | $5.00 | $5.00 | 243,623 |
| 2017-09-25 | $4.90 | $4.95 | $4.85 | $4.85 | $4.85 | 265,724 |
| 2017-09-22 | $4.80 | $4.95 | $4.80 | $4.90 | $4.90 | 149,588 |
| 2017-09-21 | $4.80 | $4.90 | $4.75 | $4.80 | $4.80 | 119,213 |
| 2017-09-20 | $5.00 | $5.03 | $4.80 | $4.80 | $4.80 | 273,525 |
| 2017-09-19 | $4.90 | $5.05 | $4.90 | $5.00 | $5.00 | 340,075 |
| 2017-09-18 | $4.95 | $5.05 | $4.88 | $4.90 | $4.90 | 331,502 |
| 2017-09-15 | $4.95 | $5.00 | $4.80 | $4.95 | $4.95 | 571,251 |
| 2017-09-14 | $4.85 | $5.00 | $4.80 | $4.90 | $4.90 | 324,679 |
| 2017-09-13 | $4.85 | $4.95 | $4.75 | $4.85 | $4.85 | 529,672 |
| 2017-09-12 | $4.75 | $4.95 | $4.70 | $4.90 | $4.90 | 231,456 |
| 2017-09-11 | $4.70 | $4.80 | $4.65 | $4.75 | $4.75 | 120,866 |
| 2017-09-08 | $4.85 | $4.85 | $4.65 | $4.65 | $4.65 | 347,578 |
| 2017-09-07 | $4.80 | $4.85 | $4.75 | $4.85 | $4.85 | 256,265 |
| 2017-09-06 | $4.80 | $4.90 | $4.75 | $4.80 | $4.80 | 225,038 |
| 2017-09-05 | $4.90 | $4.95 | $4.78 | $4.80 | $4.80 | 275,109 |
| 2017-09-01 | $4.95 | $4.95 | $4.85 | $4.95 | $4.95 | 144,392 |
| 2017-08-31 | $4.85 | $5.00 | $4.85 | $4.90 | $4.90 | 148,512 |
| 2017-08-30 | $4.87 | $4.95 | $4.80 | $4.90 | $4.90 | 181,231 |
| 2017-08-29 | $4.90 | $4.95 | $4.80 | $4.90 | $4.90 | 245,787 |
| 2017-08-28 | $5.00 | $5.05 | $4.85 | $4.90 | $4.90 | 261,222 |
| 2017-08-25 | $4.95 | $5.05 | $4.85 | $5.00 | $5.00 | 221,907 |
| 2017-08-24 | $4.95 | $5.00 | $4.80 | $4.85 | $4.85 | 152,879 |
| 2017-08-23 | $4.75 | $4.95 | $4.75 | $4.95 | $4.95 | 287,429 |
| 2017-08-22 | $4.75 | $4.80 | $4.70 | $4.75 | $4.75 | 307,781 |
| 2017-08-21 | $4.85 | $4.95 | $4.70 | $4.75 | $4.75 | 407,309 |
| 2017-08-18 | $4.90 | $4.95 | $4.80 | $4.85 | $4.85 | 363,195 |
| 2017-08-17 | $5.05 | $5.10 | $4.85 | $4.95 | $4.95 | 430,852 |
| 2017-08-16 | $5.00 | $5.15 | $4.95 | $5.00 | $5.00 | 224,507 |
| 2017-08-15 | $5.10 | $5.20 | $4.95 | $5.00 | $5.00 | 451,224 |
| 2017-08-14 | $5.15 | $5.20 | $4.85 | $5.10 | $5.10 | 557,465 |
| 2017-08-11 | $5.15 | $5.30 | $5.00 | $5.04 | $5.04 | 786,657 |
| 2017-08-10 | $5.40 | $5.55 | $5.15 | $5.25 | $5.25 | 589,048 |
| 2017-08-09 | $6.35 | $6.35 | $5.30 | $5.35 | $5.35 | 1,268,578 |
| 2017-08-08 | $6.70 | $6.95 | $6.70 | $6.85 | $6.85 | 199,379 |
| 2017-08-07 | $6.65 | $6.88 | $6.60 | $6.75 | $6.75 | 233,573 |
| 2017-08-04 | $6.85 | $6.90 | $6.65 | $6.70 | $6.70 | 139,277 |
| 2017-08-03 | $6.85 | $6.95 | $6.80 | $6.85 | $6.85 | 108,354 |
| 2017-08-02 | $6.90 | $6.95 | $6.80 | $6.85 | $6.85 | 66,673 |
| 2017-08-01 | $6.90 | $7.00 | $6.80 | $6.95 | $6.95 | 193,654 |
| 2017-07-31 | $6.80 | $6.85 | $6.70 | $6.85 | $6.85 | 127,903 |
| 2017-07-28 | $6.70 | $6.85 | $6.70 | $6.75 | $6.75 | 135,760 |
| 2017-07-27 | $6.80 | $6.90 | $6.70 | $6.70 | $6.70 | 225,839 |
| 2017-07-26 | $6.90 | $6.93 | $6.75 | $6.80 | $6.80 | 146,004 |
| 2017-07-25 | $6.95 | $7.00 | $6.85 | $6.85 | $6.85 | 132,652 |
| 2017-07-24 | $6.85 | $6.95 | $6.83 | $6.90 | $6.90 | 132,997 |
| 2017-07-21 | $7.10 | $7.10 | $6.85 | $6.90 | $6.90 | 226,498 |
| 2017-07-20 | $7.05 | $7.05 | $6.90 | $6.95 | $6.95 | 270,452 |
| 2017-07-19 | $6.85 | $7.05 | $6.85 | $7.05 | $7.05 | 135,065 |
| 2017-07-18 | $6.75 | $6.90 | $6.75 | $6.85 | $6.85 | 52,347 |
| 2017-07-17 | $6.75 | $6.90 | $6.75 | $6.80 | $6.80 | 90,988 |
| 2017-07-14 | $6.70 | $6.85 | $6.70 | $6.85 | $6.85 | 128,392 |
| 2017-07-13 | $6.75 | $6.75 | $6.70 | $6.70 | $6.70 | 40,993 |
| 2017-07-12 | $6.75 | $6.85 | $6.70 | $6.75 | $6.75 | 64,400 |
| 2017-07-11 | $6.70 | $6.80 | $6.65 | $6.75 | $6.75 | 95,182 |
| 2017-07-10 | $6.85 | $6.85 | $6.75 | $6.75 | $6.75 | 61,115 |
| 2017-07-07 | $6.80 | $6.90 | $6.65 | $6.90 | $6.90 | 112,807 |
| 2017-07-06 | $6.70 | $6.75 | $6.60 | $6.75 | $6.75 | 260,050 |
| 2017-07-05 | $6.90 | $6.90 | $6.70 | $6.75 | $6.75 | 114,300 |
| 2017-07-03 | $6.85 | $6.90 | $6.80 | $6.90 | $6.90 | 39,827 |
| 2017-06-30 | $6.75 | $6.90 | $6.70 | $6.85 | $6.85 | 191,897 |
| 2017-06-29 | $6.90 | $6.90 | $6.70 | $6.80 | $6.80 | 174,563 |
| 2017-06-28 | $6.80 | $6.95 | $6.77 | $6.90 | $6.90 | 134,518 |
| 2017-06-27 | $6.90 | $7.00 | $6.70 | $6.75 | $6.75 | 177,981 |
| 2017-06-26 | $7.05 | $7.05 | $6.85 | $6.90 | $6.90 | 118,428 |
| 2017-06-23 | $6.90 | $7.05 | $6.85 | $7.05 | $7.05 | 317,401 |
| 2017-06-22 | $6.90 | $7.00 | $6.80 | $6.90 | $6.90 | 233,046 |
| 2017-06-21 | $7.10 | $7.15 | $6.85 | $6.90 | $6.90 | 142,351 |
| 2017-06-20 | $7.15 | $7.25 | $7.10 | $7.10 | $7.10 | 133,499 |
| 2017-06-19 | $7.20 | $7.30 | $7.05 | $7.20 | $7.20 | 268,122 |
| 2017-06-16 | $7.10 | $7.35 | $7.00 | $7.20 | $7.20 | 532,110 |
| 2017-06-15 | $7.00 | $7.15 | $6.95 | $7.15 | $7.15 | 315,192 |
| 2017-06-14 | $7.10 | $7.20 | $6.98 | $7.05 | $7.05 | 149,667 |
| 2017-06-13 | $7.10 | $7.15 | $7.05 | $7.10 | $7.10 | 105,429 |
| 2017-06-12 | $7.05 | $7.18 | $6.95 | $7.15 | $7.15 | 180,894 |
| 2017-06-09 | $7.15 | $7.35 | $7.03 | $7.10 | $7.10 | 309,774 |
| 2017-06-08 | $6.85 | $7.25 | $6.80 | $7.20 | $7.20 | 259,400 |
| 2017-06-07 | $6.80 | $7.03 | $6.75 | $6.90 | $6.90 | 198,554 |
| 2017-06-06 | $6.90 | $7.00 | $6.70 | $6.80 | $6.80 | 136,762 |
| 2017-06-05 | $7.00 | $7.20 | $6.95 | $6.95 | $6.95 | 233,863 |
| 2017-06-02 | $7.00 | $7.10 | $6.88 | $7.00 | $7.00 | 250,086 |
| 2017-06-01 | $6.55 | $7.00 | $6.55 | $7.00 | $7.00 | 219,312 |
| 2017-05-31 | $6.60 | $6.80 | $6.45 | $6.55 | $6.55 | 448,343 |
| 2017-05-30 | $6.75 | $6.80 | $6.60 | $6.60 | $6.60 | 179,990 |
| 2017-05-26 | $6.70 | $6.80 | $6.65 | $6.75 | $6.75 | 161,792 |
| 2017-05-25 | $6.85 | $6.95 | $6.70 | $6.70 | $6.70 | 126,995 |
| 2017-05-24 | $6.75 | $6.85 | $6.75 | $6.80 | $6.80 | 160,452 |
| 2017-05-23 | $6.90 | $7.00 | $6.80 | $6.80 | $6.80 | 183,877 |
| 2017-05-22 | $6.65 | $6.85 | $6.65 | $6.75 | $6.75 | 90,770 |
| 2017-05-19 | $6.70 | $6.80 | $6.65 | $6.65 | $6.65 | 147,059 |
| 2017-05-18 | $6.70 | $6.75 | $6.65 | $6.70 | $6.70 | 161,722 |
| 2017-05-17 | $6.75 | $6.80 | $6.70 | $6.70 | $6.70 | 185,143 |
| 2017-05-16 | $6.75 | $6.93 | $6.65 | $6.90 | $6.90 | 392,275 |
| 2017-05-15 | $6.70 | $6.90 | $6.65 | $6.80 | $6.80 | 344,751 |
| 2017-05-12 | $6.70 | $6.75 | $6.50 | $6.65 | $6.65 | 245,751 |
| 2017-05-11 | $6.80 | $6.85 | $6.50 | $6.65 | $6.65 | 342,845 |
| 2017-05-10 | $6.80 | $6.85 | $6.35 | $6.80 | $6.80 | 686,749 |
| 2017-05-09 | $6.60 | $6.75 | $6.45 | $6.55 | $6.55 | 180,509 |
| 2017-05-08 | $6.70 | $6.75 | $6.55 | $6.55 | $6.55 | 228,460 |
| 2017-05-05 | $6.70 | $6.75 | $6.68 | $6.70 | $6.70 | 113,514 |
| 2017-05-04 | $6.65 | $6.80 | $6.65 | $6.70 | $6.70 | 102,115 |
| 2017-05-03 | $6.65 | $6.70 | $6.53 | $6.60 | $6.60 | 111,335 |
| 2017-05-02 | $6.65 | $6.80 | $6.60 | $6.70 | $6.70 | 115,700 |
| 2017-05-01 | $6.75 | $6.75 | $6.55 | $6.70 | $6.70 | 132,600 |
| 2017-04-28 | $6.80 | $6.80 | $6.65 | $6.70 | $6.70 | 171,135 |
| 2017-04-27 | $6.90 | $7.00 | $6.70 | $6.75 | $6.75 | 91,293 |
| 2017-04-26 | $6.75 | $6.90 | $6.75 | $6.90 | $6.90 | 197,846 |
| 2017-04-25 | $6.85 | $6.95 | $6.75 | $6.80 | $6.80 | 158,798 |
| 2017-04-24 | $6.75 | $6.85 | $6.72 | $6.80 | $6.80 | 151,667 |
| 2017-04-21 | $6.60 | $6.80 | $6.60 | $6.70 | $6.70 | 196,835 |
| 2017-04-20 | $6.75 | $6.80 | $6.65 | $6.65 | $6.65 | 121,108 |
| 2017-04-19 | $6.75 | $6.80 | $6.60 | $6.75 | $6.75 | 100,279 |
| 2017-04-18 | $6.55 | $6.75 | $6.53 | $6.65 | $6.65 | 110,517 |
| 2017-04-17 | $6.40 | $6.55 | $6.39 | $6.55 | $6.55 | 81,306 |
| 2017-04-13 | $6.45 | $6.45 | $6.35 | $6.40 | $6.40 | 138,696 |
| 2017-04-12 | $6.60 | $6.65 | $6.43 | $6.46 | $6.46 | 124,746 |
| 2017-04-11 | $6.45 | $6.65 | $6.40 | $6.60 | $6.60 | 122,455 |
| 2017-04-10 | $6.45 | $6.50 | $6.30 | $6.45 | $6.45 | 243,678 |
| 2017-04-07 | $6.45 | $6.51 | $6.35 | $6.40 | $6.40 | 244,823 |
| 2017-04-06 | $6.45 | $6.54 | $6.40 | $6.45 | $6.45 | 127,364 |
| 2017-04-05 | $6.70 | $6.70 | $6.36 | $6.45 | $6.45 | 324,872 |
| 2017-04-04 | $6.70 | $6.70 | $6.55 | $6.65 | $6.65 | 208,844 |
| 2017-04-03 | $7.00 | $7.15 | $6.58 | $6.65 | $6.65 | 922,158 |
| 2017-03-31 | $7.15 | $7.40 | $7.05 | $7.25 | $7.25 | 265,419 |
| 2017-03-30 | $7.05 | $7.23 | $7.00 | $7.10 | $7.10 | 130,752 |
| 2017-03-29 | $6.95 | $7.05 | $6.95 | $7.05 | $7.05 | 47,069 |
| 2017-03-28 | $7.15 | $7.20 | $6.95 | $7.00 | $7.00 | 111,791 |
| 2017-03-27 | $6.90 | $7.25 | $6.85 | $7.20 | $7.20 | 291,038 |
| 2017-03-24 | $7.10 | $7.15 | $6.95 | $7.04 | $7.04 | 107,254 |
| 2017-03-23 | $6.85 | $7.15 | $6.85 | $7.10 | $7.10 | 203,740 |
| 2017-03-22 | $6.95 | $7.05 | $6.85 | $6.85 | $6.85 | 156,981 |
| 2017-03-21 | $7.00 | $7.10 | $6.95 | $6.95 | $6.95 | 100,806 |
| 2017-03-20 | $7.10 | $7.15 | $7.00 | $7.05 | $7.05 | 50,640 |
| 2017-03-17 | $7.05 | $7.25 | $7.00 | $7.20 | $7.20 | 191,488 |
| 2017-03-16 | $7.05 | $7.10 | $6.95 | $7.05 | $7.05 | 66,362 |
| 2017-03-15 | $6.90 | $7.05 | $6.90 | $7.05 | $7.05 | 113,161 |
| 2017-03-14 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 54,848 |
| 2017-03-13 | $6.95 | $7.05 | $6.88 | $6.95 | $6.95 | 70,593 |
| 2017-03-10 | $7.05 | $7.05 | $6.90 | $6.95 | $6.95 | 109,106 |
| 2017-03-09 | $6.90 | $7.05 | $6.90 | $7.05 | $7.05 | 167,659 |
| 2017-03-08 | $7.00 | $7.00 | $6.85 | $6.85 | $6.85 | 113,222 |
| 2017-03-07 | $7.05 | $7.10 | $6.90 | $6.90 | $6.90 | 75,695 |
| 2017-03-06 | $7.00 | $7.15 | $6.95 | $7.05 | $7.05 | 128,844 |
| 2017-03-03 | $6.90 | $7.03 | $6.80 | $7.00 | $7.00 | 269,620 |
| 2017-03-02 | $7.05 | $7.15 | $6.90 | $6.90 | $6.90 | 131,542 |
| 2017-03-01 | $7.00 | $7.08 | $6.90 | $7.05 | $7.05 | 265,010 |
| 2017-02-28 | $7.00 | $7.10 | $6.75 | $6.90 | $6.90 | 400,073 |
| 2017-02-27 | $7.05 | $7.10 | $6.95 | $7.10 | $7.10 | 115,988 |
| 2017-02-24 | $6.90 | $7.10 | $6.85 | $7.05 | $7.05 | 85,460 |
| 2017-02-23 | $6.85 | $7.00 | $6.78 | $7.00 | $7.00 | 123,685 |
| 2017-02-22 | $6.80 | $6.90 | $6.70 | $6.85 | $6.85 | 131,948 |
| 2017-02-21 | $6.70 | $6.85 | $6.70 | $6.85 | $6.85 | 151,679 |
| 2017-02-17 | $6.90 | $7.00 | $6.60 | $6.80 | $6.80 | 225,038 |
| 2017-02-16 | $6.80 | $6.85 | $6.78 | $6.85 | $6.85 | 139,259 |
| 2017-02-15 | $6.45 | $6.99 | $6.15 | $6.90 | $6.90 | 713,400 |
| 2017-02-14 | $7.30 | $7.75 | $7.15 | $7.65 | $7.65 | 217,482 |
| 2017-02-13 | $7.40 | $7.40 | $7.20 | $7.30 | $7.30 | 44,355 |
| 2017-02-10 | $7.10 | $7.50 | $7.05 | $7.40 | $7.40 | 95,201 |
| 2017-02-09 | $6.80 | $7.10 | $6.80 | $7.00 | $7.00 | 67,312 |
| 2017-02-08 | $7.05 | $7.05 | $6.85 | $6.90 | $6.90 | 58,607 |
| 2017-02-07 | $7.20 | $7.25 | $6.95 | $7.00 | $7.00 | 68,119 |
| 2017-02-06 | $7.15 | $7.25 | $7.05 | $7.15 | $7.15 | 101,831 |
| 2017-02-03 | $7.05 | $7.25 | $7.05 | $7.20 | $7.20 | 74,561 |
| 2017-02-02 | $7.10 | $7.20 | $7.05 | $7.05 | $7.05 | 101,945 |
| 2017-02-01 | $7.25 | $7.25 | $7.10 | $7.15 | $7.15 | 54,574 |
| 2017-01-31 | $7.05 | $7.20 | $7.00 | $7.20 | $7.20 | 108,518 |
| 2017-01-30 | $7.05 | $7.10 | $6.95 | $7.05 | $7.05 | 122,297 |
| 2017-01-27 | $7.00 | $7.20 | $6.90 | $7.15 | $7.15 | 206,804 |
| 2017-01-26 | $7.30 | $7.30 | $7.00 | $7.00 | $7.00 | 58,138 |
| 2017-01-25 | $7.35 | $7.45 | $7.20 | $7.25 | $7.25 | 134,974 |
| 2017-01-24 | $6.95 | $7.35 | $6.95 | $7.25 | $7.25 | 246,359 |
| 2017-01-23 | $6.95 | $7.08 | $6.75 | $7.00 | $7.00 | 92,529 |
| 2017-01-20 | $6.95 | $7.05 | $6.85 | $6.90 | $6.90 | 161,005 |
| 2017-01-19 | $7.00 | $7.15 | $6.85 | $6.95 | $6.95 | 69,903 |
| 2017-01-18 | $7.05 | $7.15 | $6.90 | $6.90 | $6.90 | 143,242 |
| 2017-01-17 | $7.35 | $7.35 | $6.93 | $6.95 | $6.95 | 76,719 |
| 2017-01-13 | $7.00 | $7.38 | $7.00 | $7.35 | $7.35 | 136,360 |
| 2017-01-12 | $7.30 | $7.30 | $6.90 | $6.90 | $6.90 | 88,507 |
| 2017-01-11 | $7.30 | $7.40 | $7.15 | $7.20 | $7.20 | 86,941 |
| 2017-01-10 | $7.25 | $7.35 | $7.25 | $7.35 | $7.35 | 146,436 |
| 2017-01-09 | $7.25 | $7.35 | $7.15 | $7.20 | $7.20 | 85,989 |
| 2017-01-06 | $7.55 | $7.55 | $7.25 | $7.25 | $7.25 | 127,584 |
| 2017-01-05 | $7.55 | $7.60 | $7.37 | $7.50 | $7.50 | 99,970 |
| 2017-01-04 | $7.65 | $7.75 | $7.50 | $7.55 | $7.55 | 131,260 |
| 2017-01-03 | $7.75 | $7.76 | $7.53 | $7.60 | $7.60 | 139,154 |
| 2016-12-30 | $7.65 | $7.75 | $7.55 | $7.70 | $7.70 | 83,668 |
| 2016-12-29 | $7.85 | $7.90 | $7.50 | $7.75 | $7.75 | 106,909 |
| 2016-12-28 | $7.75 | $7.81 | $7.50 | $7.80 | $7.80 | 89,131 |
| 2016-12-27 | $7.80 | $8.00 | $7.70 | $7.80 | $7.80 | 114,009 |
| 2016-12-23 | $7.75 | $8.00 | $7.65 | $7.80 | $7.80 | 102,785 |
| 2016-12-22 | $7.65 | $7.75 | $7.60 | $7.70 | $7.70 | 87,123 |
| 2016-12-21 | $7.75 | $7.85 | $7.70 | $7.70 | $7.70 | 169,452 |
| 2016-12-20 | $7.85 | $8.10 | $7.70 | $7.75 | $7.75 | 105,253 |
| 2016-12-19 | $7.85 | $8.05 | $7.80 | $7.85 | $7.85 | 171,929 |
| 2016-12-16 | $7.90 | $8.00 | $7.75 | $7.95 | $7.95 | 289,125 |
| 2016-12-15 | $7.50 | $7.93 | $7.45 | $7.85 | $7.85 | 186,922 |
| 2016-12-14 | $7.70 | $7.75 | $7.45 | $7.50 | $7.50 | 96,606 |
| 2016-12-13 | $7.70 | $7.87 | $7.60 | $7.70 | $7.70 | 145,578 |
| 2016-12-12 | $7.80 | $7.88 | $7.65 | $7.65 | $7.65 | 91,321 |
| 2016-12-09 | $7.90 | $8.00 | $7.75 | $7.85 | $7.85 | 200,067 |
| 2016-12-08 | $7.65 | $7.95 | $7.60 | $7.95 | $7.95 | 237,531 |
| 2016-12-07 | $7.45 | $7.70 | $7.45 | $7.55 | $7.55 | 81,426 |
| 2016-12-06 | $7.65 | $7.65 | $7.40 | $7.55 | $7.55 | 84,769 |
| 2016-12-05 | $7.40 | $7.60 | $7.40 | $7.55 | $7.55 | 109,721 |
| 2016-12-02 | $7.30 | $7.40 | $7.15 | $7.30 | $7.30 | 49,823 |
| 2016-12-01 | $7.55 | $7.75 | $7.25 | $7.35 | $7.35 | 112,495 |
| 2016-11-30 | $7.70 | $7.85 | $7.45 | $7.55 | $7.55 | 115,567 |
| 2016-11-29 | $7.75 | $7.85 | $7.65 | $7.70 | $7.70 | 77,952 |
| 2016-11-28 | $7.75 | $7.85 | $7.60 | $7.65 | $7.65 | 74,646 |
| 2016-11-25 | $7.75 | $7.85 | $7.65 | $7.85 | $7.85 | 47,583 |
| 2016-11-23 | $7.50 | $7.80 | $7.50 | $7.80 | $7.80 | 95,323 |
| 2016-11-22 | $7.70 | $7.80 | $7.55 | $7.60 | $7.60 | 197,836 |
| 2016-11-21 | $7.60 | $7.80 | $7.45 | $7.75 | $7.75 | 114,440 |
| 2016-11-18 | $7.70 | $7.75 | $7.40 | $7.60 | $7.60 | 206,776 |
| 2016-11-17 | $7.70 | $7.80 | $7.60 | $7.70 | $7.70 | 66,919 |
| 2016-11-16 | $7.65 | $7.75 | $7.55 | $7.70 | $7.70 | 88,237 |
| 2016-11-15 | $7.60 | $7.73 | $7.55 | $7.65 | $7.65 | 79,910 |
| 2016-11-14 | $7.85 | $7.85 | $7.53 | $7.65 | $7.65 | 122,619 |
| 2016-11-11 | $7.40 | $7.80 | $7.25 | $7.70 | $7.70 | 410,598 |
| 2016-11-10 | $7.20 | $7.50 | $7.00 | $7.40 | $7.40 | 238,696 |
| 2016-11-09 | $6.85 | $7.15 | $6.65 | $7.15 | $7.15 | 240,491 |
| 2016-11-08 | $6.90 | $6.95 | $6.80 | $6.90 | $6.90 | 134,096 |
| 2016-11-07 | $6.75 | $6.90 | $6.75 | $6.90 | $6.90 | 194,894 |
| 2016-11-04 | $6.60 | $6.80 | $6.45 | $6.60 | $6.60 | 305,017 |
| 2016-11-03 | $6.65 | $6.75 | $6.60 | $6.60 | $6.60 | 125,967 |
| 2016-11-02 | $6.70 | $7.05 | $6.65 | $6.65 | $6.65 | 417,574 |
| 2016-11-01 | $6.40 | $6.50 | $6.15 | $6.25 | $6.25 | 232,648 |
| 2016-10-31 | $6.45 | $6.55 | $6.25 | $6.25 | $6.25 | 151,692 |
| 2016-10-28 | $6.35 | $6.55 | $6.35 | $6.40 | $6.40 | 120,993 |
| 2016-10-27 | $6.45 | $6.45 | $6.30 | $6.30 | $6.30 | 150,772 |
| 2016-10-26 | $6.60 | $6.73 | $6.35 | $6.35 | $6.35 | 116,592 |
| 2016-10-25 | $6.70 | $6.79 | $6.55 | $6.60 | $6.60 | 72,126 |
| 2016-10-24 | $6.80 | $6.80 | $6.60 | $6.70 | $6.70 | 81,267 |
| 2016-10-21 | $6.65 | $6.70 | $6.60 | $6.60 | $6.60 | 47,866 |
| 2016-10-20 | $6.90 | $6.90 | $6.60 | $6.75 | $6.75 | 133,444 |
| 2016-10-19 | $6.70 | $6.90 | $6.50 | $6.90 | $6.90 | 172,464 |
| 2016-10-18 | $6.55 | $6.70 | $6.45 | $6.70 | $6.70 | 178,463 |
| 2016-10-17 | $6.75 | $6.84 | $6.50 | $6.50 | $6.50 | 149,068 |
| 2016-10-14 | $6.94 | $7.02 | $6.69 | $6.72 | $6.72 | 470,889 |
| 2016-10-13 | $6.90 | $6.98 | $6.81 | $6.82 | $6.82 | 113,306 |
| 2016-10-12 | $6.94 | $7.02 | $6.89 | $6.93 | $6.93 | 120,914 |
| 2016-10-11 | $7.21 | $7.21 | $6.90 | $6.96 | $6.96 | 114,023 |
| 2016-10-10 | $7.13 | $7.25 | $7.09 | $7.21 | $7.21 | 63,712 |
| 2016-10-07 | $7.11 | $7.16 | $7.02 | $7.09 | $7.09 | 116,807 |
| 2016-10-06 | $7.20 | $7.32 | $7.00 | $7.06 | $7.06 | 93,966 |
| 2016-10-05 | $7.23 | $7.39 | $7.18 | $7.32 | $7.32 | 61,028 |
| 2016-10-04 | $7.29 | $7.37 | $7.20 | $7.21 | $7.21 | 89,330 |
| 2016-10-03 | $7.33 | $7.34 | $7.24 | $7.29 | $7.29 | 70,310 |
| 2016-09-30 | $7.43 | $7.46 | $7.33 | $7.35 | $7.35 | 167,905 |
| 2016-09-29 | $7.59 | $7.62 | $7.38 | $7.39 | $7.39 | 90,802 |
| 2016-09-28 | $7.30 | $7.61 | $7.30 | $7.56 | $7.56 | 104,727 |
| 2016-09-27 | $7.07 | $7.45 | $7.05 | $7.31 | $7.31 | 324,536 |
| 2016-09-26 | $6.91 | $7.33 | $6.91 | $7.25 | $7.25 | 136,645 |
| 2016-09-23 | $6.82 | $6.98 | $6.82 | $6.96 | $6.96 | 455,296 |
| 2016-09-22 | $6.95 | $7.02 | $6.87 | $6.89 | $6.89 | 163,625 |
| 2016-09-21 | $6.94 | $7.02 | $6.79 | $6.88 | $6.88 | 130,989 |
| 2016-09-20 | $7.03 | $7.03 | $6.94 | $6.95 | $6.95 | 108,993 |
| 2016-09-19 | $6.96 | $7.02 | $6.89 | $6.90 | $6.90 | 168,910 |
| 2016-09-16 | $7.09 | $7.12 | $6.95 | $6.98 | $6.98 | 443,398 |
| 2016-09-15 | $7.08 | $7.16 | $7.03 | $7.09 | $7.09 | 100,600 |
| 2016-09-14 | $7.05 | $7.15 | $7.00 | $7.02 | $7.02 | 78,270 |
| 2016-09-13 | $7.17 | $7.34 | $6.98 | $7.04 | $7.04 | 101,216 |
| 2016-09-12 | $7.12 | $7.27 | $7.05 | $7.26 | $7.26 | 84,529 |
| 2016-09-09 | $7.35 | $7.41 | $7.13 | $7.20 | $7.20 | 133,929 |
| 2016-09-08 | $7.65 | $7.70 | $7.46 | $7.50 | $7.50 | 67,508 |
| 2016-09-07 | $7.66 | $7.78 | $7.62 | $7.65 | $7.65 | 83,194 |
| 2016-09-06 | $7.54 | $7.66 | $7.53 | $7.65 | $7.65 | 146,309 |
| 2016-09-02 | $7.60 | $7.62 | $7.50 | $7.53 | $7.53 | 92,555 |
| 2016-09-01 | $7.44 | $7.55 | $7.37 | $7.50 | $7.50 | 105,981 |
| 2016-08-31 | $7.49 | $7.50 | $7.37 | $7.44 | $7.44 | 129,668 |
| 2016-08-30 | $7.60 | $7.60 | $7.51 | $7.51 | $7.51 | 93,949 |
| 2016-08-29 | $7.47 | $7.56 | $7.41 | $7.54 | $7.54 | 97,092 |
| 2016-08-26 | $7.68 | $7.77 | $7.41 | $7.45 | $7.45 | 148,889 |
| 2016-08-25 | $7.50 | $7.77 | $7.50 | $7.72 | $7.72 | 82,750 |
| 2016-08-24 | $7.65 | $7.69 | $7.50 | $7.51 | $7.51 | 217,724 |
| 2016-08-23 | $7.75 | $7.88 | $7.64 | $7.64 | $7.64 | 165,028 |
| 2016-08-22 | $7.70 | $7.82 | $7.55 | $7.78 | $7.78 | 135,100 |
| 2016-08-19 | $7.72 | $7.79 | $7.66 | $7.70 | $7.70 | 109,982 |
| 2016-08-18 | $7.71 | $7.73 | $7.57 | $7.73 | $7.73 | 87,129 |
| 2016-08-17 | $7.84 | $7.84 | $7.65 | $7.68 | $7.68 | 118,359 |
| 2016-08-16 | $7.89 | $7.92 | $7.80 | $7.83 | $7.83 | 81,219 |
| 2016-08-15 | $7.80 | $7.94 | $7.78 | $7.90 | $7.90 | 87,750 |
| 2016-08-12 | $7.73 | $7.82 | $7.69 | $7.81 | $7.81 | 54,386 |
| 2016-08-11 | $7.80 | $7.80 | $7.69 | $7.73 | $7.73 | 114,243 |
| 2016-08-10 | $7.90 | $7.92 | $7.73 | $7.75 | $7.75 | 122,788 |
| 2016-08-09 | $7.93 | $7.99 | $7.87 | $7.92 | $7.92 | 64,482 |
| 2016-08-08 | $7.96 | $7.99 | $7.80 | $7.89 | $7.89 | 111,211 |
| 2016-08-05 | $7.94 | $8.09 | $7.92 | $7.97 | $7.97 | 229,770 |
| 2016-08-04 | $8.12 | $8.15 | $7.80 | $7.90 | $7.90 | 166,541 |
| 2016-08-03 | $7.99 | $8.20 | $7.72 | $8.13 | $8.13 | 497,936 |
| 2016-08-02 | $7.74 | $7.77 | $7.55 | $7.57 | $7.57 | 203,810 |
| 2016-08-01 | $7.70 | $7.84 | $7.61 | $7.76 | $7.76 | 153,384 |
| 2016-07-29 | $7.65 | $7.82 | $7.61 | $7.72 | $7.72 | 94,980 |
| 2016-07-28 | $7.76 | $7.78 | $7.64 | $7.65 | $7.65 | 51,172 |
| 2016-07-27 | $7.82 | $7.88 | $7.70 | $7.83 | $7.83 | 66,430 |
| 2016-07-26 | $7.85 | $7.91 | $7.74 | $7.84 | $7.84 | 136,983 |
| 2016-07-25 | $7.72 | $7.97 | $7.72 | $7.81 | $7.81 | 179,121 |
| 2016-07-22 | $7.63 | $7.81 | $7.58 | $7.68 | $7.68 | 112,185 |
| 2016-07-21 | $7.93 | $7.96 | $7.63 | $7.66 | $7.66 | 181,063 |
| 2016-07-20 | $7.51 | $8.00 | $7.50 | $7.91 | $7.91 | 246,614 |
| 2016-07-19 | $7.56 | $7.65 | $7.42 | $7.43 | $7.43 | 97,827 |
| 2016-07-18 | $7.55 | $7.65 | $7.43 | $7.55 | $7.55 | 108,659 |
| 2016-07-15 | $7.51 | $7.66 | $7.45 | $7.50 | $7.50 | 138,384 |
| 2016-07-14 | $7.52 | $7.57 | $7.41 | $7.41 | $7.41 | 77,813 |
| 2016-07-13 | $7.65 | $7.67 | $7.48 | $7.49 | $7.49 | 68,193 |
| 2016-07-12 | $7.69 | $7.69 | $7.53 | $7.53 | $7.53 | 113,180 |
| 2016-07-11 | $7.53 | $7.60 | $7.44 | $7.52 | $7.52 | 150,283 |
| 2016-07-08 | $7.20 | $7.50 | $7.17 | $7.47 | $7.47 | 192,572 |
| 2016-07-07 | $6.98 | $7.14 | $6.97 | $7.06 | $7.06 | 108,012 |
| 2016-07-06 | $6.90 | $7.00 | $6.84 | $6.89 | $6.89 | 59,606 |
| 2016-07-05 | $7.11 | $7.12 | $6.86 | $6.92 | $6.92 | 67,082 |
| 2016-07-01 | $6.89 | $7.14 | $6.87 | $7.10 | $7.10 | 218,632 |
| 2016-06-30 | $6.68 | $6.92 | $6.62 | $6.91 | $6.91 | 106,906 |
| 2016-06-29 | $6.70 | $6.77 | $6.61 | $6.65 | $6.65 | 121,623 |
| 2016-06-28 | $6.46 | $6.63 | $6.41 | $6.51 | $6.51 | 157,544 |
| 2016-06-27 | $6.70 | $6.75 | $6.30 | $6.38 | $6.38 | 142,728 |
| 2016-06-24 | $6.92 | $7.01 | $6.71 | $6.74 | $6.74 | 175,631 |
| 2016-06-23 | $7.04 | $7.30 | $6.99 | $7.28 | $7.28 | 134,093 |
| 2016-06-22 | $7.07 | $7.16 | $6.91 | $6.93 | $6.93 | 78,553 |
| 2016-06-21 | $7.06 | $7.11 | $7.00 | $7.07 | $7.07 | 77,212 |
| 2016-06-20 | $7.00 | $7.20 | $7.00 | $7.05 | $7.05 | 106,115 |
| 2016-06-17 | $7.04 | $7.06 | $6.90 | $6.95 | $6.95 | 333,891 |
| 2016-06-16 | $6.94 | $7.15 | $6.90 | $7.02 | $7.02 | 156,442 |
| 2016-06-15 | $6.75 | $6.95 | $6.72 | $6.90 | $6.90 | 128,417 |
| 2016-06-14 | $6.77 | $6.83 | $6.61 | $6.72 | $6.72 | 143,346 |
| 2016-06-13 | $6.85 | $6.85 | $6.74 | $6.77 | $6.77 | 139,300 |
| 2016-06-10 | $6.80 | $6.89 | $6.71 | $6.81 | $6.81 | 198,500 |
| 2016-06-09 | $6.90 | $6.93 | $6.84 | $6.86 | $6.86 | 79,847 |
| 2016-06-08 | $6.99 | $7.09 | $6.97 | $6.98 | $6.98 | 92,886 |
| 2016-06-07 | $6.89 | $7.11 | $6.89 | $6.99 | $6.99 | 216,348 |
| 2016-06-06 | $6.78 | $6.94 | $6.78 | $6.93 | $6.93 | 154,333 |
| 2016-06-03 | $6.79 | $6.85 | $6.76 | $6.79 | $6.79 | 242,618 |
| 2016-06-02 | $6.76 | $6.79 | $6.68 | $6.79 | $6.79 | 121,558 |
| 2016-06-01 | $6.74 | $6.81 | $6.65 | $6.76 | $6.76 | 156,263 |
| 2016-05-31 | $6.73 | $6.82 | $6.69 | $6.76 | $6.76 | 150,232 |
| 2016-05-27 | $6.79 | $6.82 | $6.58 | $6.74 | $6.74 | 148,897 |
| 2016-05-26 | $6.82 | $6.88 | $6.75 | $6.81 | $6.81 | 87,415 |
| 2016-05-25 | $6.90 | $6.95 | $6.78 | $6.81 | $6.81 | 113,568 |
| 2016-05-24 | $6.67 | $6.88 | $6.62 | $6.84 | $6.84 | 122,977 |
| 2016-05-23 | $6.45 | $6.68 | $6.45 | $6.65 | $6.65 | 177,669 |
| 2016-05-20 | $6.29 | $6.47 | $6.29 | $6.46 | $6.46 | 219,717 |
| 2016-05-19 | $6.65 | $6.74 | $6.24 | $6.28 | $6.28 | 240,377 |
| 2016-05-18 | $6.64 | $6.79 | $6.58 | $6.68 | $6.68 | 152,434 |
| 2016-05-17 | $6.84 | $6.91 | $6.60 | $6.65 | $6.65 | 173,713 |
| 2016-05-16 | $6.91 | $7.03 | $6.81 | $6.90 | $6.90 | 247,462 |
| 2016-05-13 | $6.88 | $7.04 | $6.83 | $6.90 | $6.90 | 177,615 |
| 2016-05-12 | $7.21 | $7.28 | $6.90 | $6.93 | $6.93 | 205,391 |
| 2016-05-11 | $7.17 | $7.27 | $7.07 | $7.24 | $7.24 | 147,828 |
| 2016-05-10 | $7.10 | $7.18 | $6.94 | $7.18 | $7.18 | 215,589 |
| 2016-05-09 | $6.96 | $7.11 | $6.96 | $7.10 | $7.10 | 241,029 |
| 2016-05-06 | $7.10 | $7.15 | $6.90 | $6.99 | $6.99 | 184,400 |
| 2016-05-05 | $7.24 | $7.42 | $7.10 | $7.11 | $7.11 | 211,576 |
| 2016-05-04 | $6.97 | $7.76 | $6.94 | $7.32 | $7.32 | 755,622 |
| 2016-05-03 | $6.85 | $6.93 | $6.78 | $6.90 | $6.90 | 313,566 |
| 2016-05-02 | $6.62 | $6.96 | $6.62 | $6.93 | $6.93 | 440,667 |
| 2016-04-29 | $6.90 | $6.97 | $6.77 | $6.93 | $6.93 | 220,668 |
| 2016-04-28 | $6.92 | $7.08 | $6.86 | $6.90 | $6.90 | 195,265 |
| 2016-04-27 | $6.83 | $7.02 | $6.83 | $6.99 | $6.99 | 123,159 |
| 2016-04-26 | $6.93 | $6.95 | $6.80 | $6.89 | $6.89 | 133,672 |
| 2016-04-25 | $6.80 | $6.95 | $6.80 | $6.85 | $6.85 | 129,659 |
| 2016-04-22 | $6.62 | $6.98 | $6.62 | $6.93 | $6.93 | 192,525 |
| 2016-04-21 | $6.66 | $6.75 | $6.58 | $6.66 | $6.66 | 296,592 |
| 2016-04-20 | $6.61 | $6.82 | $6.59 | $6.70 | $6.70 | 181,907 |
| 2016-04-19 | $6.73 | $6.80 | $6.60 | $6.66 | $6.66 | 233,634 |
| 2016-04-18 | $6.60 | $6.74 | $6.60 | $6.69 | $6.69 | 142,003 |
| 2016-04-15 | $6.65 | $6.75 | $6.64 | $6.67 | $6.67 | 151,144 |
| 2016-04-14 | $6.69 | $6.76 | $6.67 | $6.69 | $6.69 | 144,680 |
| 2016-04-13 | $6.57 | $6.78 | $6.57 | $6.70 | $6.70 | 194,456 |
| 2016-04-12 | $6.58 | $6.66 | $6.51 | $6.55 | $6.55 | 113,918 |
| 2016-04-11 | $6.67 | $6.83 | $6.60 | $6.62 | $6.62 | 194,621 |
| 2016-04-08 | $6.75 | $6.88 | $6.64 | $6.66 | $6.66 | 192,919 |
| 2016-04-07 | $6.87 | $6.97 | $6.62 | $6.65 | $6.65 | 171,913 |
| 2016-04-06 | $7.04 | $7.09 | $6.86 | $6.96 | $6.96 | 192,195 |
| 2016-04-05 | $6.97 | $7.12 | $6.95 | $7.05 | $7.05 | 426,832 |
| 2016-04-04 | $7.13 | $7.20 | $7.00 | $7.00 | $7.00 | 181,316 |
| 2016-04-01 | $7.01 | $7.21 | $6.99 | $7.12 | $7.12 | 309,808 |
| 2016-03-31 | $7.00 | $7.18 | $6.95 | $7.09 | $7.09 | 427,787 |
| 2016-03-30 | $7.17 | $7.23 | $6.99 | $7.02 | $7.02 | 323,035 |
| 2016-03-29 | $6.67 | $7.22 | $6.63 | $7.18 | $7.18 | 204,073 |
| 2016-03-28 | $6.58 | $6.81 | $6.54 | $6.75 | $6.75 | 239,289 |
| 2016-03-24 | $6.68 | $6.72 | $6.51 | $6.55 | $6.55 | 257,396 |
| 2016-03-23 | $7.19 | $7.22 | $6.68 | $6.71 | $6.71 | 428,707 |
| 2016-03-22 | $7.21 | $7.34 | $7.20 | $7.23 | $7.23 | 295,423 |
| 2016-03-21 | $7.19 | $7.32 | $7.16 | $7.28 | $7.28 | 193,291 |
| 2016-03-18 | $7.35 | $7.42 | $7.25 | $7.27 | $7.27 | 309,842 |
| 2016-03-17 | $7.18 | $7.33 | $7.18 | $7.29 | $7.29 | 362,396 |
| 2016-03-16 | $7.14 | $7.33 | $7.14 | $7.22 | $7.22 | 171,930 |
| 2016-03-15 | $7.37 | $7.38 | $7.18 | $7.20 | $7.20 | 205,571 |
| 2016-03-14 | $7.29 | $7.63 | $7.28 | $7.45 | $7.45 | 178,962 |
| 2016-03-11 | $7.24 | $7.34 | $7.19 | $7.31 | $7.31 | 360,331 |
| 2016-03-10 | $7.18 | $7.33 | $7.17 | $7.21 | $7.21 | 296,357 |
| 2016-03-09 | $7.09 | $7.28 | $7.02 | $7.18 | $7.18 | 188,306 |
| 2016-03-08 | $7.39 | $7.49 | $7.06 | $7.08 | $7.08 | 285,343 |
| 2016-03-07 | $7.16 | $7.50 | $7.16 | $7.45 | $7.45 | 254,628 |
| 2016-03-04 | $7.13 | $7.21 | $7.09 | $7.17 | $7.17 | 311,866 |
| 2016-03-03 | $6.94 | $7.14 | $6.94 | $7.13 | $7.13 | 310,083 |
| 2016-03-02 | $6.99 | $7.05 | $6.93 | $6.98 | $6.98 | 259,314 |
| 2016-03-01 | $6.98 | $7.07 | $6.86 | $6.99 | $6.99 | 199,586 |
| 2016-02-29 | $6.85 | $7.02 | $6.85 | $6.95 | $6.95 | 332,700 |
| 2016-02-26 | $6.93 | $7.01 | $6.85 | $6.88 | $6.88 | 210,800 |
| 2016-02-25 | $6.78 | $7.07 | $6.70 | $6.88 | $6.88 | 313,586 |
| 2016-02-24 | $6.53 | $6.94 | $6.49 | $6.81 | $6.81 | 515,637 |
| 2016-02-23 | $6.33 | $6.67 | $6.29 | $6.63 | $6.63 | 554,448 |
| 2016-02-22 | $5.99 | $6.37 | $5.99 | $6.34 | $6.34 | 735,692 |
| 2016-02-19 | $5.82 | $6.01 | $5.82 | $5.94 | $5.94 | 261,334 |
| 2016-02-18 | $5.93 | $6.00 | $5.79 | $5.84 | $5.84 | 229,683 |
| 2016-02-17 | $6.00 | $6.20 | $5.83 | $5.94 | $5.94 | 371,585 |
| 2016-02-16 | $5.77 | $6.05 | $5.76 | $5.99 | $5.99 | 387,306 |
| 2016-02-12 | $5.91 | $5.93 | $5.64 | $5.67 | $5.67 | 372,472 |
| 2016-02-11 | $6.03 | $6.08 | $5.76 | $5.91 | $5.91 | 600,188 |
| 2016-02-10 | $6.91 | $7.07 | $6.00 | $6.16 | $6.16 | 982,507 |
| 2016-02-09 | $7.24 | $7.51 | $7.15 | $7.23 | $7.23 | 239,482 |
| 2016-02-08 | $7.25 | $7.45 | $7.19 | $7.39 | $7.39 | 218,940 |
| 2016-02-05 | $7.47 | $7.52 | $7.34 | $7.34 | $7.34 | 205,142 |
| 2016-02-04 | $7.40 | $7.68 | $7.36 | $7.50 | $7.50 | 247,008 |
| 2016-02-03 | $7.50 | $7.59 | $7.38 | $7.41 | $7.41 | 264,635 |
| 2016-02-02 | $7.71 | $7.82 | $7.38 | $7.42 | $7.42 | 208,585 |
| 2016-02-01 | $7.57 | $7.87 | $7.53 | $7.83 | $7.83 | 244,982 |
| 2016-01-29 | $7.63 | $7.76 | $7.57 | $7.68 | $7.68 | 286,465 |
| 2016-01-28 | $7.51 | $7.72 | $7.43 | $7.57 | $7.57 | 182,885 |
| 2016-01-27 | $7.54 | $7.63 | $7.40 | $7.44 | $7.44 | 207,049 |
| 2016-01-26 | $7.29 | $7.61 | $7.20 | $7.58 | $7.58 | 136,831 |
| 2016-01-25 | $7.37 | $7.51 | $7.18 | $7.23 | $7.23 | 244,933 |
| 2016-01-22 | $7.36 | $7.51 | $7.26 | $7.44 | $7.44 | 251,971 |
| 2016-01-21 | $7.13 | $7.31 | $7.05 | $7.23 | $7.23 | 191,230 |
| 2016-01-20 | $7.05 | $7.25 | $6.75 | $7.14 | $7.14 | 252,125 |
| 2016-01-19 | $7.29 | $7.35 | $6.98 | $7.04 | $7.04 | 188,383 |
| 2016-01-15 | $7.19 | $7.29 | $6.98 | $7.21 | $7.21 | 164,610 |
| 2016-01-14 | $7.23 | $7.52 | $7.18 | $7.42 | $7.42 | 165,368 |
| 2016-01-13 | $7.64 | $7.72 | $7.17 | $7.21 | $7.21 | 264,699 |
| 2016-01-12 | $7.74 | $7.78 | $7.51 | $7.62 | $7.62 | 207,109 |
| 2016-01-11 | $7.57 | $7.82 | $7.55 | $7.69 | $7.69 | 290,099 |
| 2016-01-08 | $7.57 | $7.78 | $7.30 | $7.56 | $7.56 | 392,094 |
| 2016-01-07 | $7.15 | $7.20 | $6.94 | $6.94 | $6.94 | 157,360 |
| 2016-01-06 | $7.23 | $7.43 | $7.19 | $7.27 | $7.27 | 248,155 |
| 2016-01-05 | $7.63 | $7.64 | $7.27 | $7.34 | $7.34 | 330,971 |
| 2016-01-04 | $7.71 | $7.87 | $7.46 | $7.64 | $7.64 | 319,512 |
| 2015-12-31 | $7.83 | $7.99 | $7.82 | $7.87 | $7.87 | 169,069 |
| 2015-12-30 | $7.96 | $8.11 | $7.89 | $7.90 | $7.90 | 172,638 |
| 2015-12-29 | $7.84 | $8.09 | $7.83 | $8.00 | $8.00 | 151,281 |
| 2015-12-28 | $7.87 | $7.94 | $7.80 | $7.81 | $7.81 | 136,225 |
| 2015-12-24 | $7.87 | $8.04 | $7.87 | $7.91 | $7.91 | 124,556 |
| 2015-12-23 | $7.76 | $7.97 | $7.76 | $7.87 | $7.87 | 139,190 |
| 2015-12-22 | $7.50 | $7.75 | $7.50 | $7.74 | $7.74 | 205,946 |
| 2015-12-21 | $7.43 | $7.55 | $7.43 | $7.51 | $7.51 | 163,083 |
| 2015-12-18 | $7.40 | $7.58 | $7.36 | $7.40 | $7.40 | 581,161 |
| 2015-12-17 | $7.58 | $7.66 | $7.37 | $7.38 | $7.38 | 268,363 |
| 2015-12-16 | $7.44 | $7.73 | $7.42 | $7.50 | $7.50 | 299,652 |
| 2015-12-15 | $7.38 | $7.54 | $7.31 | $7.44 | $7.44 | 213,656 |
| 2015-12-14 | $7.45 | $7.50 | $7.30 | $7.33 | $7.33 | 199,868 |
| 2015-12-11 | $7.33 | $7.52 | $7.32 | $7.45 | $7.45 | 277,794 |
| 2015-12-10 | $7.20 | $7.58 | $7.12 | $7.47 | $7.47 | 203,269 |
| 2015-12-09 | $7.30 | $7.45 | $7.20 | $7.27 | $7.27 | 192,132 |
| 2015-12-08 | $7.34 | $7.35 | $7.23 | $7.30 | $7.30 | 324,434 |
| 2015-12-07 | $7.74 | $7.80 | $7.43 | $7.45 | $7.45 | 322,192 |
| 2015-12-04 | $7.75 | $7.86 | $7.74 | $7.77 | $7.77 | 189,720 |
| 2015-12-03 | $7.99 | $8.07 | $7.79 | $7.79 | $7.79 | 234,284 |
| 2015-12-02 | $7.83 | $8.06 | $7.83 | $8.00 | $8.00 | 326,620 |
| 2015-12-01 | $7.92 | $7.94 | $7.81 | $7.84 | $7.84 | 250,641 |
| 2015-11-30 | $7.83 | $7.96 | $7.75 | $7.92 | $7.92 | 385,473 |
| 2015-11-27 | $7.45 | $7.87 | $7.41 | $7.81 | $7.81 | 111,703 |
| 2015-11-25 | $7.40 | $7.59 | $7.35 | $7.47 | $7.47 | 192,678 |
| 2015-11-24 | $7.34 | $7.42 | $7.21 | $7.41 | $7.41 | 289,692 |
| 2015-11-23 | $7.30 | $7.46 | $7.23 | $7.35 | $7.35 | 153,855 |
| 2015-11-20 | $7.20 | $7.43 | $7.20 | $7.32 | $7.32 | 168,858 |
| 2015-11-19 | $7.10 | $7.27 | $7.09 | $7.16 | $7.16 | 177,775 |
| 2015-11-18 | $7.05 | $7.20 | $7.01 | $7.14 | $7.14 | 324,395 |
| 2015-11-17 | $7.25 | $7.36 | $7.00 | $7.01 | $7.01 | 295,999 |
| 2015-11-16 | $7.00 | $7.34 | $7.00 | $7.31 | $7.31 | 249,838 |
| 2015-11-13 | $7.00 | $7.23 | $6.99 | $7.02 | $7.02 | 244,282 |
| 2015-11-12 | $7.07 | $7.13 | $7.00 | $7.01 | $7.01 | 148,653 |
| 2015-11-11 | $7.25 | $7.37 | $7.11 | $7.12 | $7.12 | 209,255 |
| 2015-11-10 | $7.25 | $7.34 | $7.15 | $7.26 | $7.26 | 316,575 |
| 2015-11-09 | $7.39 | $7.48 | $7.27 | $7.29 | $7.29 | 281,196 |
| 2015-11-06 | $7.07 | $7.44 | $7.01 | $7.42 | $7.42 | 387,827 |
| 2015-11-05 | $7.03 | $7.20 | $7.00 | $7.11 | $7.11 | 214,634 |
| 2015-11-04 | $6.98 | $7.14 | $6.95 | $7.03 | $7.03 | 363,118 |
| 2015-11-03 | $6.92 | $7.09 | $6.92 | $6.93 | $6.93 | 384,742 |
| 2015-11-02 | $6.95 | $7.01 | $6.85 | $6.94 | $6.94 | 819,770 |
| 2015-10-30 | $7.48 | $7.60 | $6.30 | $6.99 | $6.99 | 2,135,600 |
| 2015-10-29 | $8.94 | $9.07 | $8.76 | $8.86 | $8.86 | 167,621 |
| 2015-10-28 | $8.70 | $9.03 | $8.61 | $9.00 | $9.00 | 236,392 |
| 2015-10-27 | $8.95 | $8.99 | $8.58 | $8.65 | $8.65 | 186,997 |
| 2015-10-26 | $8.97 | $9.05 | $8.90 | $8.99 | $8.99 | 192,041 |
| 2015-10-23 | $8.89 | $9.00 | $8.83 | $8.97 | $8.97 | 136,739 |
| 2015-10-22 | $8.69 | $8.92 | $8.64 | $8.85 | $8.85 | 295,539 |
| 2015-10-21 | $8.94 | $8.94 | $8.67 | $8.67 | $8.67 | 130,209 |
| 2015-10-20 | $8.96 | $9.07 | $8.79 | $8.90 | $8.90 | 262,951 |
| 2015-10-19 | $8.60 | $9.07 | $8.55 | $9.00 | $9.00 | 582,768 |
| 2015-10-16 | $8.63 | $8.77 | $8.48 | $8.69 | $8.69 | 179,159 |
| 2015-10-15 | $8.48 | $8.63 | $8.41 | $8.60 | $8.60 | 189,097 |
| 2015-10-14 | $8.52 | $8.58 | $8.41 | $8.43 | $8.43 | 145,563 |
| 2015-10-13 | $8.48 | $8.62 | $8.37 | $8.45 | $8.45 | 139,768 |
| 2015-10-12 | $8.80 | $8.87 | $8.47 | $8.50 | $8.50 | 130,531 |
| 2015-10-09 | $8.58 | $8.80 | $8.54 | $8.79 | $8.79 | 162,335 |
| 2015-10-08 | $8.40 | $8.60 | $8.35 | $8.54 | $8.54 | 198,772 |
| 2015-10-07 | $8.37 | $8.40 | $8.12 | $8.37 | $8.37 | 260,969 |
| 2015-10-06 | $8.10 | $8.35 | $8.10 | $8.29 | $8.29 | 199,196 |
| 2015-10-05 | $8.19 | $8.28 | $8.01 | $8.16 | $8.16 | 395,543 |
| 2015-10-02 | $8.06 | $8.16 | $7.99 | $8.09 | $8.09 | 230,332 |
| 2015-10-01 | $8.00 | $8.19 | $7.85 | $8.10 | $8.10 | 458,311 |
| 2015-09-30 | $7.40 | $7.80 | $7.40 | $7.79 | $7.79 | 254,628 |
| 2015-09-29 | $7.38 | $7.48 | $7.29 | $7.32 | $7.32 | 266,221 |
| 2015-09-28 | $7.36 | $7.56 | $7.32 | $7.40 | $7.40 | 252,353 |
| 2015-09-25 | $7.60 | $7.60 | $7.34 | $7.36 | $7.36 | 152,978 |
| 2015-09-24 | $7.28 | $7.58 | $7.28 | $7.54 | $7.54 | 151,744 |
| 2015-09-23 | $7.52 | $7.57 | $7.31 | $7.35 | $7.35 | 150,757 |
| 2015-09-22 | $7.55 | $7.61 | $7.39 | $7.46 | $7.46 | 152,083 |
| 2015-09-21 | $7.63 | $7.77 | $7.55 | $7.65 | $7.65 | 137,748 |
| 2015-09-18 | $7.69 | $7.77 | $7.54 | $7.59 | $7.59 | 284,128 |
| 2015-09-17 | $7.77 | $7.95 | $7.71 | $7.78 | $7.78 | 172,276 |
| 2015-09-16 | $7.62 | $7.85 | $7.62 | $7.80 | $7.80 | 151,212 |
| 2015-09-15 | $7.55 | $7.70 | $7.52 | $7.64 | $7.64 | 140,382 |
| 2015-09-14 | $7.68 | $7.68 | $7.52 | $7.56 | $7.56 | 163,762 |
| 2015-09-11 | $7.75 | $7.81 | $7.61 | $7.66 | $7.66 | 165,254 |
| 2015-09-10 | $7.84 | $8.09 | $7.79 | $7.85 | $7.85 | 211,461 |
| 2015-09-09 | $8.00 | $8.09 | $7.83 | $7.84 | $7.84 | 223,508 |
| 2015-09-08 | $7.93 | $7.98 | $7.80 | $7.96 | $7.96 | 266,587 |
| 2015-09-04 | $7.67 | $7.93 | $7.67 | $7.89 | $7.89 | 217,393 |
| 2015-09-03 | $7.86 | $7.99 | $7.78 | $7.78 | $7.78 | 242,871 |
| 2015-09-02 | $7.75 | $7.91 | $7.73 | $7.85 | $7.85 | 180,827 |
| 2015-09-01 | $7.83 | $7.97 | $7.70 | $7.74 | $7.74 | 247,420 |
| 2015-08-31 | $7.68 | $8.04 | $7.68 | $8.01 | $8.01 | 274,677 |
| 2015-08-28 | $7.69 | $7.98 | $7.64 | $7.76 | $7.76 | 316,649 |
| 2015-08-27 | $7.34 | $7.71 | $7.33 | $7.69 | $7.69 | 305,541 |
| 2015-08-26 | $7.17 | $7.37 | $6.99 | $7.32 | $7.32 | 230,925 |
| 2015-08-25 | $7.31 | $7.31 | $7.04 | $7.10 | $7.10 | 223,312 |
| 2015-08-24 | $6.93 | $7.40 | $6.75 | $7.08 | $7.08 | 247,900 |
| 2015-08-21 | $7.01 | $7.44 | $6.92 | $7.33 | $7.33 | 237,119 |
| 2015-08-20 | $7.38 | $7.38 | $7.13 | $7.14 | $7.14 | 192,160 |
| 2015-08-19 | $7.52 | $7.55 | $7.39 | $7.42 | $7.42 | 168,068 |
| 2015-08-18 | $7.79 | $7.86 | $7.59 | $7.59 | $7.59 | 138,752 |
| 2015-08-17 | $7.92 | $7.92 | $7.77 | $7.83 | $7.83 | 141,489 |
| 2015-08-14 | $7.85 | $7.92 | $7.77 | $7.92 | $7.92 | 95,066 |
| 2015-08-13 | $7.80 | $8.01 | $7.80 | $7.82 | $7.82 | 168,626 |
| 2015-08-12 | $7.85 | $7.92 | $7.72 | $7.83 | $7.83 | 165,871 |
| 2015-08-11 | $8.02 | $8.15 | $7.86 | $7.86 | $7.86 | 159,004 |
Calix Inc (CALX) News Headlines
.jpg)
Stocks making the biggest moves after hours: BOK Financial, Medpace, Zions Bancorporation, MongoDB and more
These are the stocks posting the largest moves in after-hours trading.
cnbc.com April 21, 2025.jpg)
Stocks making the biggest moves premarket: GE Aerospace, Amazon, 3M and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com April 22, 2025.jpg)
Stocks making the biggest moves midday: 3M, Northrop Grumman, Halliburton, CoreWeave and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 22, 2025Recent Calix Inc (CALX) News
Similar Companies to Calix Inc (CALX) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |