Avid Bioservices Inc (CDMO) Exchange: NASDAQ
Data as of April 24, 2024
$6.83 ($0.15) 2.25%
Avid Bioservices Inc - Daily Information
Click for more stock information on Avid Bioservices Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $6.68 |
| Previous Close | $6.83 |
| High | $6.89 |
| Low | $6.65 |
| Adjusted Open | $6.68 |
| Previous Adjusted Close | $6.83 |
| Adjusted High | $6.89 |
| Adjusted Low | $6.65 |
About Avid Bioservices Inc (CDMO)
Avid Bioservices, an S&P SmallCap 600 company, is a dedicated contract development and manufacturing organization (CDMO) focused on development and CGMP manufacturing of biologics. The company provides a comprehensive range of process development, CGMP clinical and commercial manufacturing services for the biotechnology and biopharmaceutical industries. With 28 years of experience producing monoclonal antibodies and recombinant proteins, Avid's services include CGMP clinical and commercial drug substance manufacturing, bulk packaging, release and stability testing and regulatory submissions support. For early-stage programs the company provides a variety of process development activities, including upstream and downstream development and optimization, analytical methods development, testing and characterization. The scope of our services ranges from standalone process development projects to full development and manufacturing programs through commercialization.
Invest in Avid Bioservices Inc (CDMO)
Historical Stock Data for Avid Bioservices Inc (CDMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $6.68 | $6.89 | $6.65 | $6.83 | $6.83 | 1,442,149 |
| 2024-04-23 | $6.39 | $6.77 | $6.32 | $6.68 | $6.68 | 702,786 |
| 2024-04-22 | $6.42 | $6.66 | $6.31 | $6.41 | $6.41 | 511,100 |
| 2024-04-19 | $6.49 | $6.59 | $6.23 | $6.39 | $6.39 | 793,712 |
| 2024-04-18 | $6.64 | $6.83 | $6.51 | $6.52 | $6.52 | 707,733 |
| 2024-04-17 | $7.31 | $7.59 | $6.70 | $6.71 | $6.71 | 1,153,301 |
| 2024-04-16 | $6.79 | $7.33 | $6.71 | $7.25 | $7.25 | 840,452 |
| 2024-04-15 | $6.78 | $6.95 | $6.74 | $6.80 | $6.80 | 839,514 |
| 2024-04-12 | $6.86 | $6.96 | $6.61 | $6.74 | $6.74 | 785,485 |
| 2024-04-11 | $6.99 | $7.09 | $6.68 | $6.90 | $6.90 | 625,857 |
| 2024-04-10 | $6.74 | $7.06 | $6.53 | $6.90 | $6.90 | 1,486,539 |
| 2024-04-09 | $6.56 | $7.21 | $6.56 | $7.19 | $7.19 | 931,139 |
| 2024-04-08 | $6.33 | $6.67 | $6.33 | $6.64 | $6.64 | 517,710 |
| 2024-04-05 | $6.27 | $6.69 | $6.14 | $6.34 | $6.34 | 956,043 |
| 2024-04-04 | $6.64 | $6.75 | $6.33 | $6.34 | $6.34 | 852,735 |
| 2024-04-03 | $6.31 | $6.67 | $6.20 | $6.59 | $6.59 | 1,184,463 |
| 2024-04-02 | $6.21 | $6.55 | $6.14 | $6.38 | $6.38 | 1,035,537 |
| 2024-04-01 | $6.62 | $6.69 | $6.26 | $6.42 | $6.42 | 1,773,129 |
| 2024-03-28 | $6.95 | $7.11 | $6.67 | $6.70 | $6.70 | 699,346 |
| 2024-03-27 | $6.89 | $7.00 | $6.51 | $6.98 | $6.98 | 712,328 |
| 2024-03-26 | $6.98 | $7.05 | $6.68 | $6.79 | $6.79 | 1,055,104 |
| 2024-03-25 | $6.72 | $6.97 | $6.67 | $6.83 | $6.83 | 710,546 |
| 2024-03-22 | $6.83 | $6.91 | $6.62 | $6.73 | $6.73 | 778,600 |
| 2024-03-21 | $7.24 | $7.34 | $6.85 | $6.87 | $6.87 | 1,837,263 |
| 2024-03-20 | $6.99 | $7.14 | $6.82 | $7.11 | $7.11 | 1,123,193 |
| 2024-03-19 | $6.50 | $7.06 | $6.50 | $7.02 | $7.02 | 1,332,550 |
| 2024-03-18 | $6.29 | $6.70 | $6.18 | $6.60 | $6.60 | 1,901,026 |
| 2024-03-15 | $5.98 | $6.36 | $5.98 | $6.29 | $6.29 | 3,605,898 |
| 2024-03-14 | $6.24 | $6.42 | $6.02 | $6.09 | $6.09 | 1,368,856 |
| 2024-03-13 | $6.20 | $6.35 | $5.99 | $6.25 | $6.25 | 2,377,257 |
| 2024-03-12 | $6.58 | $6.59 | $6.29 | $6.37 | $6.37 | 1,209,573 |
| 2024-03-11 | $6.65 | $6.77 | $6.48 | $6.50 | $6.50 | 2,050,717 |
| 2024-03-08 | $6.07 | $6.82 | $5.96 | $6.71 | $6.71 | 3,060,208 |
| 2024-03-07 | $6.05 | $6.61 | $5.90 | $6.10 | $6.10 | 14,983,455 |
| 2024-03-06 | $8.48 | $8.83 | $8.42 | $8.79 | $8.79 | 661,599 |
| 2024-03-05 | $7.84 | $8.40 | $7.72 | $8.30 | $8.30 | 574,880 |
| 2024-03-04 | $8.41 | $8.45 | $7.91 | $7.99 | $7.99 | 667,044 |
| 2024-03-01 | $7.76 | $8.28 | $7.70 | $8.24 | $8.24 | 1,080,207 |
| 2024-02-29 | $8.03 | $8.10 | $7.53 | $7.68 | $7.68 | 1,299,091 |
| 2024-02-28 | $8.00 | $8.16 | $7.74 | $7.84 | $7.84 | 1,225,831 |
| 2024-02-27 | $8.11 | $8.30 | $7.95 | $8.15 | $8.15 | 912,187 |
| 2024-02-26 | $7.68 | $8.10 | $7.62 | $8.05 | $8.05 | 850,112 |
| 2024-02-23 | $7.98 | $8.07 | $7.58 | $7.74 | $7.74 | 554,019 |
| 2024-02-22 | $7.36 | $8.05 | $7.36 | $7.99 | $7.99 | 1,075,291 |
| 2024-02-21 | $7.36 | $7.42 | $7.17 | $7.40 | $7.40 | 593,550 |
| 2024-02-20 | $7.38 | $7.62 | $7.20 | $7.44 | $7.44 | 690,764 |
| 2024-02-16 | $7.55 | $7.61 | $7.33 | $7.50 | $7.50 | 908,114 |
| 2024-02-15 | $7.74 | $7.93 | $7.48 | $7.70 | $7.70 | 1,646,290 |
| 2024-02-14 | $6.88 | $7.69 | $6.81 | $7.62 | $7.62 | 1,199,936 |
| 2024-02-13 | $6.98 | $7.17 | $6.52 | $6.68 | $6.68 | 1,134,630 |
| 2024-02-12 | $6.65 | $7.45 | $6.65 | $7.39 | $7.39 | 1,275,097 |
| 2024-02-09 | $6.67 | $6.83 | $6.52 | $6.72 | $6.72 | 599,261 |
| 2024-02-08 | $6.13 | $6.68 | $6.09 | $6.62 | $6.62 | 763,931 |
| 2024-02-07 | $6.52 | $6.64 | $6.14 | $6.15 | $6.15 | 707,371 |
| 2024-02-06 | $6.25 | $6.55 | $6.19 | $6.52 | $6.52 | 565,791 |
| 2024-02-05 | $6.06 | $6.47 | $6.05 | $6.27 | $6.27 | 776,100 |
| 2024-02-02 | $6.42 | $6.46 | $6.02 | $6.20 | $6.20 | 1,379,224 |
| 2024-02-01 | $6.83 | $6.89 | $6.54 | $6.59 | $6.59 | 1,076,400 |
| 2024-01-31 | $6.81 | $7.18 | $6.75 | $6.77 | $6.77 | 1,014,085 |
| 2024-01-30 | $7.25 | $7.30 | $6.89 | $6.91 | $6.91 | 960,839 |
| 2024-01-29 | $6.76 | $7.40 | $6.51 | $7.34 | $7.34 | 1,045,309 |
| 2024-01-26 | $6.98 | $7.55 | $6.76 | $6.77 | $6.77 | 1,215,055 |
| 2024-01-25 | $6.69 | $6.95 | $6.54 | $6.92 | $6.92 | 930,181 |
| 2024-01-24 | $6.82 | $6.82 | $6.45 | $6.60 | $6.60 | 739,892 |
| 2024-01-23 | $6.72 | $6.90 | $6.35 | $6.72 | $6.72 | 1,055,763 |
| 2024-01-22 | $6.30 | $6.60 | $6.07 | $6.59 | $6.59 | 927,884 |
| 2024-01-19 | $6.11 | $6.26 | $5.98 | $6.20 | $6.20 | 707,037 |
| 2024-01-18 | $6.32 | $6.32 | $5.96 | $6.11 | $6.11 | 776,891 |
| 2024-01-17 | $5.96 | $6.29 | $5.95 | $6.26 | $6.26 | 851,429 |
| 2024-01-16 | $6.17 | $6.32 | $5.96 | $6.16 | $6.16 | 1,203,756 |
| 2024-01-12 | $6.77 | $6.96 | $6.25 | $6.29 | $6.29 | 856,413 |
| 2024-01-11 | $6.72 | $6.89 | $6.48 | $6.76 | $6.76 | 1,667,869 |
| 2024-01-10 | $6.17 | $6.48 | $6.11 | $6.47 | $6.47 | 723,061 |
| 2024-01-09 | $6.53 | $6.54 | $6.25 | $6.29 | $6.29 | 701,829 |
| 2024-01-08 | $6.00 | $6.65 | $5.93 | $6.63 | $6.63 | 1,024,006 |
| 2024-01-05 | $6.04 | $6.15 | $5.65 | $6.00 | $6.00 | 941,514 |
| 2024-01-04 | $5.88 | $6.25 | $5.85 | $6.14 | $6.14 | 1,029,956 |
| 2024-01-03 | $6.28 | $6.35 | $5.85 | $5.86 | $5.86 | 1,183,072 |
| 2024-01-02 | $6.39 | $6.72 | $6.31 | $6.36 | $6.36 | 1,186,937 |
| 2023-12-29 | $6.80 | $6.86 | $6.33 | $6.50 | $6.50 | 970,191 |
| 2023-12-28 | $6.74 | $6.91 | $6.58 | $6.79 | $6.79 | 1,430,324 |
| 2023-12-27 | $6.71 | $6.81 | $6.59 | $6.75 | $6.75 | 923,776 |
| 2023-12-26 | $6.60 | $6.80 | $6.45 | $6.64 | $6.64 | 1,299,487 |
| 2023-12-22 | $6.50 | $6.81 | $6.42 | $6.51 | $6.51 | 988,688 |
| 2023-12-21 | $6.38 | $6.59 | $6.18 | $6.41 | $6.41 | 1,630,836 |
| 2023-12-20 | $7.02 | $7.10 | $6.15 | $6.20 | $6.20 | 1,973,353 |
| 2023-12-19 | $6.37 | $7.25 | $6.35 | $7.05 | $7.05 | 2,341,596 |
| 2023-12-18 | $6.15 | $6.32 | $5.90 | $6.11 | $6.11 | 1,620,328 |
| 2023-12-15 | $5.92 | $6.14 | $5.62 | $6.12 | $6.12 | 12,826,580 |
| 2023-12-14 | $5.52 | $6.21 | $5.44 | $5.80 | $5.80 | 2,197,193 |
| 2023-12-13 | $4.98 | $5.34 | $4.66 | $5.34 | $5.34 | 2,458,486 |
| 2023-12-12 | $5.05 | $5.25 | $4.94 | $4.98 | $4.98 | 2,092,506 |
| 2023-12-11 | $4.65 | $5.23 | $4.50 | $5.04 | $5.04 | 2,820,526 |
| 2023-12-08 | $4.30 | $4.84 | $4.07 | $4.64 | $4.64 | 5,269,271 |
| 2023-12-07 | $5.24 | $5.32 | $5.01 | $5.29 | $5.29 | 1,402,448 |
| 2023-12-06 | $5.33 | $5.66 | $5.17 | $5.20 | $5.20 | 1,685,910 |
| 2023-12-05 | $5.43 | $5.62 | $5.17 | $5.29 | $5.29 | 1,768,337 |
| 2023-12-04 | $4.80 | $5.45 | $4.77 | $5.43 | $5.43 | 3,049,972 |
| 2023-12-01 | $5.06 | $5.17 | $4.57 | $5.00 | $5.00 | 2,101,544 |
| 2023-11-30 | $5.15 | $5.33 | $4.93 | $5.09 | $5.09 | 1,493,216 |
| 2023-11-29 | $4.96 | $5.16 | $4.84 | $5.08 | $5.08 | 1,858,345 |
| 2023-11-28 | $4.80 | $4.94 | $4.60 | $4.85 | $4.85 | 1,510,244 |
| 2023-11-27 | $5.48 | $5.48 | $4.75 | $4.77 | $4.77 | 1,518,777 |
| 2023-11-24 | $5.44 | $5.54 | $5.36 | $5.49 | $5.49 | 219,173 |
| 2023-11-22 | $5.61 | $5.66 | $5.40 | $5.44 | $5.44 | 776,107 |
| 2023-11-21 | $5.62 | $6.03 | $5.48 | $5.49 | $5.49 | 1,117,574 |
| 2023-11-20 | $5.53 | $5.69 | $5.44 | $5.69 | $5.69 | 680,032 |
| 2023-11-17 | $5.24 | $5.56 | $5.10 | $5.55 | $5.55 | 1,021,081 |
| 2023-11-16 | $5.25 | $5.30 | $4.96 | $5.18 | $5.18 | 807,639 |
| 2023-11-15 | $5.50 | $5.70 | $5.24 | $5.25 | $5.25 | 881,475 |
| 2023-11-14 | $5.24 | $5.64 | $5.20 | $5.47 | $5.47 | 1,367,278 |
| 2023-11-13 | $5.02 | $5.10 | $4.91 | $5.02 | $5.02 | 791,827 |
| 2023-11-10 | $5.28 | $5.28 | $4.98 | $5.09 | $5.09 | 780,578 |
| 2023-11-09 | $5.54 | $5.57 | $5.27 | $5.28 | $5.28 | 698,149 |
| 2023-11-08 | $5.88 | $6.04 | $5.42 | $5.50 | $5.50 | 639,988 |
| 2023-11-07 | $5.86 | $5.94 | $5.65 | $5.87 | $5.87 | 626,276 |
| 2023-11-06 | $6.49 | $6.97 | $5.84 | $5.87 | $5.87 | 693,254 |
| 2023-11-03 | $6.13 | $6.85 | $6.13 | $6.49 | $6.49 | 829,647 |
| 2023-11-02 | $5.90 | $6.21 | $5.90 | $6.14 | $6.14 | 514,221 |
| 2023-11-01 | $6.09 | $6.18 | $5.80 | $5.85 | $5.85 | 839,947 |
| 2023-10-31 | $6.03 | $6.22 | $5.90 | $6.15 | $6.15 | 754,006 |
| 2023-10-30 | $6.20 | $6.29 | $5.97 | $6.13 | $6.13 | 597,289 |
| 2023-10-27 | $6.50 | $6.50 | $6.16 | $6.17 | $6.17 | 564,276 |
| 2023-10-26 | $6.63 | $6.76 | $6.29 | $6.49 | $6.49 | 906,506 |
| 2023-10-25 | $6.94 | $6.94 | $6.46 | $6.63 | $6.63 | 775,878 |
| 2023-10-24 | $7.10 | $7.27 | $6.88 | $7.06 | $7.06 | 429,091 |
| 2023-10-23 | $6.62 | $7.27 | $6.52 | $7.10 | $7.10 | 950,328 |
| 2023-10-20 | $6.97 | $6.98 | $6.66 | $6.70 | $6.70 | 774,353 |
| 2023-10-19 | $7.48 | $7.58 | $6.96 | $6.97 | $6.97 | 767,229 |
| 2023-10-18 | $7.72 | $7.84 | $7.48 | $7.48 | $7.48 | 781,452 |
| 2023-10-17 | $8.18 | $8.46 | $7.78 | $7.81 | $7.81 | 772,991 |
| 2023-10-16 | $8.23 | $8.35 | $8.07 | $8.22 | $8.22 | 829,420 |
| 2023-10-13 | $8.14 | $8.41 | $8.08 | $8.23 | $8.23 | 603,948 |
| 2023-10-12 | $9.19 | $9.19 | $8.20 | $8.21 | $8.21 | 689,669 |
| 2023-10-11 | $9.49 | $9.60 | $9.24 | $9.29 | $9.29 | 769,274 |
| 2023-10-10 | $9.20 | $9.59 | $9.03 | $9.50 | $9.50 | 426,850 |
| 2023-10-09 | $9.17 | $9.46 | $9.00 | $9.43 | $9.43 | 313,456 |
| 2023-10-06 | $9.27 | $9.48 | $9.02 | $9.29 | $9.29 | 300,379 |
| 2023-10-05 | $9.46 | $9.56 | $9.21 | $9.39 | $9.39 | 407,032 |
| 2023-10-04 | $9.45 | $9.62 | $9.30 | $9.48 | $9.48 | 325,165 |
| 2023-10-03 | $9.12 | $9.61 | $9.04 | $9.56 | $9.56 | 421,303 |
| 2023-10-02 | $9.38 | $9.38 | $9.03 | $9.19 | $9.19 | 603,890 |
| 2023-09-29 | $9.75 | $9.87 | $9.42 | $9.44 | $9.44 | 486,572 |
| 2023-09-28 | $10.10 | $10.25 | $9.59 | $9.72 | $9.72 | 920,694 |
| 2023-09-27 | $10.11 | $10.44 | $9.97 | $10.20 | $10.20 | 888,479 |
| 2023-09-26 | $9.73 | $10.09 | $9.60 | $10.01 | $10.01 | 650,064 |
| 2023-09-25 | $9.60 | $9.87 | $9.44 | $9.68 | $9.68 | 378,624 |
| 2023-09-22 | $9.48 | $9.73 | $9.18 | $9.60 | $9.60 | 1,316,299 |
| 2023-09-21 | $9.28 | $9.62 | $9.28 | $9.50 | $9.50 | 430,044 |
| 2023-09-20 | $9.70 | $9.73 | $9.40 | $9.40 | $9.40 | 677,926 |
| 2023-09-19 | $9.92 | $9.97 | $9.66 | $9.69 | $9.69 | 404,914 |
| 2023-09-18 | $10.41 | $10.62 | $9.79 | $9.98 | $9.98 | 445,088 |
| 2023-09-15 | $10.62 | $10.85 | $10.33 | $10.41 | $10.41 | 1,985,919 |
| 2023-09-14 | $10.40 | $10.68 | $10.35 | $10.59 | $10.59 | 319,719 |
| 2023-09-13 | $10.24 | $10.49 | $10.10 | $10.31 | $10.31 | 542,746 |
| 2023-09-12 | $10.73 | $10.73 | $10.32 | $10.34 | $10.34 | 485,060 |
| 2023-09-11 | $10.83 | $10.88 | $10.26 | $10.79 | $10.79 | 679,052 |
| 2023-09-08 | $11.51 | $11.51 | $10.08 | $10.83 | $10.83 | 1,764,760 |
| 2023-09-07 | $12.20 | $12.20 | $11.55 | $11.62 | $11.62 | 668,897 |
| 2023-09-06 | $12.27 | $12.29 | $12.00 | $12.20 | $12.20 | 417,287 |
| 2023-09-05 | $12.40 | $12.45 | $11.96 | $12.20 | $12.20 | 665,946 |
| 2023-09-01 | $11.89 | $12.54 | $11.89 | $12.50 | $12.50 | 369,102 |
| 2023-08-31 | $12.00 | $12.20 | $11.77 | $11.80 | $11.80 | 414,992 |
| 2023-08-30 | $11.97 | $12.32 | $11.88 | $12.00 | $12.00 | 1,138,920 |
| 2023-08-29 | $11.92 | $12.10 | $11.83 | $11.95 | $11.95 | 1,210,381 |
| 2023-08-28 | $12.05 | $12.15 | $11.80 | $11.90 | $11.90 | 279,359 |
| 2023-08-25 | $11.84 | $12.10 | $11.73 | $12.04 | $12.04 | 262,829 |
| 2023-08-24 | $12.08 | $12.08 | $11.60 | $11.78 | $11.78 | 355,740 |
| 2023-08-23 | $12.13 | $12.31 | $12.01 | $12.07 | $12.07 | 342,392 |
| 2023-08-22 | $12.19 | $12.34 | $12.01 | $12.15 | $12.15 | 185,792 |
| 2023-08-21 | $12.14 | $12.35 | $12.04 | $12.16 | $12.16 | 268,735 |
| 2023-08-18 | $12.31 | $12.59 | $12.12 | $12.14 | $12.14 | 326,759 |
| 2023-08-17 | $12.52 | $12.63 | $12.33 | $12.45 | $12.45 | 256,745 |
| 2023-08-16 | $12.84 | $12.89 | $12.48 | $12.49 | $12.49 | 282,303 |
| 2023-08-15 | $12.70 | $12.86 | $12.45 | $12.84 | $12.84 | 230,609 |
| 2023-08-14 | $12.74 | $12.89 | $12.50 | $12.77 | $12.77 | 396,126 |
| 2023-08-11 | $12.80 | $13.04 | $12.75 | $12.87 | $12.87 | 225,801 |
| 2023-08-10 | $12.81 | $13.22 | $12.68 | $12.83 | $12.83 | 440,802 |
| 2023-08-09 | $12.07 | $12.75 | $12.05 | $12.74 | $12.74 | 411,532 |
| 2023-08-08 | $11.90 | $12.08 | $11.70 | $12.02 | $12.02 | 857,994 |
| 2023-08-07 | $12.40 | $12.40 | $11.55 | $11.83 | $11.83 | 610,808 |
| 2023-08-04 | $12.18 | $12.45 | $12.04 | $12.38 | $12.38 | 480,491 |
| 2023-08-03 | $11.86 | $12.29 | $11.80 | $12.19 | $12.19 | 603,043 |
| 2023-08-02 | $11.81 | $12.07 | $11.73 | $11.88 | $11.88 | 529,006 |
| 2023-08-01 | $12.56 | $12.65 | $11.80 | $11.91 | $11.91 | 746,852 |
| 2023-07-31 | $13.04 | $13.18 | $12.61 | $12.66 | $12.66 | 345,546 |
| 2023-07-28 | $12.98 | $13.24 | $12.87 | $13.07 | $13.07 | 255,036 |
| 2023-07-27 | $13.05 | $13.15 | $12.72 | $12.84 | $12.84 | 427,449 |
| 2023-07-26 | $13.17 | $13.23 | $12.81 | $12.92 | $12.92 | 769,584 |
| 2023-07-25 | $13.27 | $13.60 | $13.16 | $13.21 | $13.21 | 397,827 |
| 2023-07-24 | $13.84 | $13.97 | $13.19 | $13.32 | $13.32 | 516,190 |
| 2023-07-21 | $13.04 | $14.02 | $12.94 | $13.91 | $13.91 | 961,769 |
| 2023-07-20 | $13.30 | $13.32 | $12.95 | $12.98 | $12.98 | 1,011,807 |
| 2023-07-19 | $13.51 | $13.61 | $13.27 | $13.30 | $13.30 | 389,913 |
| 2023-07-18 | $13.39 | $13.62 | $13.30 | $13.45 | $13.45 | 445,471 |
| 2023-07-17 | $13.19 | $13.36 | $13.01 | $13.34 | $13.34 | 691,607 |
| 2023-07-14 | $13.37 | $13.52 | $13.13 | $13.23 | $13.23 | 402,040 |
| 2023-07-13 | $13.40 | $13.43 | $13.11 | $13.37 | $13.37 | 338,703 |
| 2023-07-12 | $13.61 | $13.61 | $13.32 | $13.39 | $13.39 | 416,266 |
| 2023-07-11 | $13.86 | $13.86 | $12.98 | $13.36 | $13.36 | 774,149 |
| 2023-07-10 | $13.77 | $14.28 | $13.77 | $14.04 | $14.04 | 529,013 |
| 2023-07-07 | $13.84 | $14.21 | $13.81 | $13.92 | $13.92 | 396,866 |
| 2023-07-06 | $13.82 | $13.88 | $13.56 | $13.75 | $13.75 | 398,952 |
| 2023-07-05 | $14.01 | $14.04 | $13.74 | $13.94 | $13.94 | 430,294 |
| 2023-07-03 | $13.73 | $14.28 | $13.73 | $14.00 | $14.00 | 360,794 |
| 2023-06-30 | $13.49 | $14.33 | $13.49 | $13.97 | $13.97 | 919,638 |
| 2023-06-29 | $12.77 | $13.44 | $12.70 | $13.36 | $13.36 | 818,514 |
| 2023-06-28 | $13.13 | $13.18 | $12.78 | $12.96 | $12.96 | 434,102 |
| 2023-06-27 | $13.36 | $13.62 | $13.11 | $13.13 | $13.13 | 436,059 |
| 2023-06-26 | $13.25 | $13.84 | $12.98 | $13.39 | $13.39 | 1,119,896 |
| 2023-06-23 | $13.56 | $13.75 | $13.07 | $13.34 | $13.34 | 1,764,368 |
| 2023-06-22 | $13.39 | $14.70 | $12.92 | $13.74 | $13.74 | 3,349,281 |
| 2023-06-21 | $15.91 | $16.23 | $15.24 | $15.57 | $15.57 | 1,084,358 |
| 2023-06-20 | $16.55 | $16.55 | $15.87 | $16.03 | $16.03 | 657,997 |
| 2023-06-16 | $17.14 | $17.21 | $16.23 | $16.61 | $16.61 | 1,308,691 |
| 2023-06-15 | $16.63 | $17.05 | $16.52 | $16.98 | $16.98 | 315,568 |
| 2023-06-14 | $17.26 | $17.28 | $16.39 | $16.63 | $16.63 | 315,315 |
| 2023-06-13 | $16.98 | $17.25 | $16.95 | $17.13 | $17.13 | 380,817 |
| 2023-06-12 | $16.81 | $17.25 | $16.58 | $16.95 | $16.95 | 358,597 |
| 2023-06-09 | $17.13 | $17.13 | $16.56 | $16.66 | $16.66 | 229,254 |
| 2023-06-08 | $17.15 | $17.25 | $16.74 | $17.12 | $17.12 | 366,508 |
| 2023-06-07 | $16.46 | $17.39 | $16.36 | $17.21 | $17.21 | 530,612 |
| 2023-06-06 | $15.84 | $16.61 | $15.78 | $16.41 | $16.41 | 470,553 |
| 2023-06-05 | $15.65 | $15.92 | $15.42 | $15.75 | $15.75 | 306,849 |
| 2023-06-02 | $15.76 | $15.95 | $15.27 | $15.92 | $15.92 | 388,239 |
| 2023-06-01 | $15.45 | $15.86 | $15.14 | $15.58 | $15.58 | 299,661 |
| 2023-05-31 | $15.01 | $15.65 | $15.01 | $15.45 | $15.45 | 543,156 |
| 2023-05-30 | $15.09 | $15.42 | $14.80 | $15.02 | $15.02 | 299,967 |
| 2023-05-26 | $15.24 | $15.46 | $14.95 | $15.09 | $15.09 | 482,723 |
| 2023-05-25 | $15.09 | $15.38 | $14.68 | $15.21 | $15.21 | 430,681 |
| 2023-05-24 | $15.32 | $15.32 | $14.58 | $15.13 | $15.13 | 445,061 |
| 2023-05-23 | $15.27 | $15.86 | $15.25 | $15.45 | $15.45 | 322,721 |
| 2023-05-22 | $14.79 | $15.47 | $14.63 | $15.32 | $15.32 | 470,056 |
| 2023-05-19 | $14.88 | $15.02 | $14.44 | $14.72 | $14.72 | 495,332 |
| 2023-05-18 | $15.12 | $15.26 | $14.21 | $14.59 | $14.59 | 1,062,671 |
| 2023-05-17 | $17.51 | $17.51 | $14.81 | $15.21 | $15.21 | 1,176,030 |
| 2023-05-16 | $17.41 | $17.60 | $17.24 | $17.42 | $17.42 | 298,923 |
| 2023-05-15 | $17.37 | $17.97 | $17.37 | $17.70 | $17.70 | 251,491 |
| 2023-05-12 | $17.69 | $17.82 | $17.13 | $17.34 | $17.34 | 254,669 |
| 2023-05-11 | $17.88 | $18.10 | $17.46 | $17.64 | $17.64 | 429,980 |
| 2023-05-10 | $18.48 | $18.65 | $17.66 | $17.97 | $17.97 | 461,924 |
| 2023-05-09 | $17.92 | $18.36 | $17.83 | $18.12 | $18.12 | 221,977 |
| 2023-05-08 | $18.54 | $18.64 | $17.78 | $18.04 | $18.04 | 280,913 |
| 2023-05-05 | $18.70 | $18.86 | $18.28 | $18.54 | $18.54 | 286,391 |
| 2023-05-04 | $18.05 | $18.65 | $17.78 | $18.47 | $18.47 | 336,787 |
| 2023-05-03 | $17.67 | $18.69 | $17.52 | $18.17 | $18.17 | 473,574 |
| 2023-05-02 | $17.73 | $17.81 | $17.33 | $17.59 | $17.59 | 372,043 |
| 2023-05-01 | $18.00 | $18.27 | $17.54 | $17.76 | $17.76 | 417,507 |
| 2023-04-28 | $17.61 | $18.35 | $17.37 | $18.05 | $18.05 | 317,061 |
| 2023-04-27 | $18.15 | $18.16 | $17.51 | $17.70 | $17.70 | 379,358 |
| 2023-04-26 | $18.55 | $18.63 | $17.87 | $18.00 | $18.00 | 328,921 |
| 2023-04-25 | $19.19 | $19.19 | $18.25 | $18.57 | $18.57 | 497,022 |
| 2023-04-24 | $19.83 | $19.97 | $19.26 | $19.41 | $19.41 | 344,228 |
| 2023-04-21 | $19.26 | $19.86 | $19.13 | $19.82 | $19.82 | 309,376 |
| 2023-04-20 | $19.23 | $19.24 | $18.87 | $19.16 | $19.16 | 569,421 |
| 2023-04-19 | $18.94 | $19.63 | $18.74 | $19.61 | $19.61 | 380,290 |
| 2023-04-18 | $19.46 | $19.47 | $18.74 | $19.02 | $19.02 | 485,290 |
| 2023-04-17 | $19.61 | $19.96 | $19.08 | $19.31 | $19.31 | 554,106 |
| 2023-04-14 | $21.04 | $21.04 | $19.18 | $19.66 | $19.66 | 670,179 |
| 2023-04-13 | $20.27 | $21.05 | $20.05 | $20.93 | $20.93 | 775,632 |
| 2023-04-12 | $20.62 | $20.74 | $20.04 | $20.12 | $20.12 | 355,358 |
| 2023-04-11 | $20.13 | $20.46 | $19.82 | $20.27 | $20.27 | 463,088 |
| 2023-04-10 | $19.80 | $20.05 | $19.46 | $20.02 | $20.02 | 481,843 |
| 2023-04-06 | $19.00 | $20.40 | $18.66 | $20.20 | $20.20 | 723,068 |
| 2023-04-05 | $18.76 | $19.02 | $18.46 | $19.00 | $19.00 | 305,913 |
| 2023-04-04 | $18.99 | $18.99 | $18.56 | $18.85 | $18.85 | 545,286 |
| 2023-04-03 | $18.65 | $18.82 | $18.12 | $18.75 | $18.75 | 488,189 |
| 2023-03-31 | $18.42 | $18.99 | $18.30 | $18.76 | $18.76 | 477,712 |
| 2023-03-30 | $18.66 | $18.81 | $18.10 | $18.19 | $18.19 | 472,766 |
| 2023-03-29 | $18.68 | $18.89 | $18.26 | $18.58 | $18.58 | 548,693 |
| 2023-03-28 | $18.00 | $18.36 | $17.84 | $18.30 | $18.30 | 490,922 |
| 2023-03-27 | $17.57 | $18.30 | $17.29 | $18.13 | $18.13 | 494,627 |
| 2023-03-24 | $17.46 | $17.67 | $17.08 | $17.47 | $17.47 | 657,935 |
| 2023-03-23 | $17.39 | $17.92 | $17.18 | $17.53 | $17.53 | 509,940 |
| 2023-03-22 | $17.88 | $18.05 | $17.33 | $17.38 | $17.38 | 601,012 |
| 2023-03-21 | $18.20 | $18.38 | $17.95 | $18.00 | $18.00 | 502,253 |
| 2023-03-20 | $18.09 | $18.42 | $17.81 | $17.95 | $17.95 | 559,484 |
| 2023-03-17 | $17.97 | $18.31 | $17.68 | $17.80 | $17.80 | 2,872,088 |
| 2023-03-16 | $17.41 | $18.65 | $17.05 | $18.19 | $18.19 | 825,003 |
| 2023-03-15 | $18.53 | $19.10 | $16.90 | $17.47 | $17.47 | 1,518,100 |
| 2023-03-14 | $16.90 | $19.28 | $15.62 | $18.79 | $18.79 | 3,012,160 |
| 2023-03-13 | $13.54 | $14.32 | $13.51 | $13.82 | $13.82 | 1,118,503 |
| 2023-03-10 | $14.74 | $14.95 | $13.48 | $13.95 | $13.95 | 1,401,938 |
| 2023-03-09 | $15.49 | $15.63 | $14.74 | $14.82 | $14.82 | 622,846 |
| 2023-03-08 | $15.96 | $16.01 | $15.36 | $15.47 | $15.47 | 499,275 |
| 2023-03-07 | $16.20 | $16.42 | $15.84 | $16.00 | $16.00 | 336,396 |
| 2023-03-06 | $17.12 | $17.12 | $16.03 | $16.17 | $16.17 | 502,601 |
| 2023-03-03 | $16.49 | $17.35 | $16.39 | $17.11 | $17.11 | 395,829 |
| 2023-03-02 | $16.23 | $16.47 | $15.60 | $16.38 | $16.38 | 311,699 |
| 2023-03-01 | $16.50 | $16.74 | $16.29 | $16.46 | $16.46 | 396,501 |
| 2023-02-28 | $16.38 | $16.66 | $16.34 | $16.46 | $16.46 | 484,603 |
| 2023-02-27 | $16.51 | $16.55 | $16.21 | $16.37 | $16.37 | 395,363 |
| 2023-02-24 | $16.14 | $16.50 | $15.91 | $16.36 | $16.36 | 427,472 |
| 2023-02-23 | $16.04 | $16.59 | $15.93 | $16.43 | $16.43 | 336,898 |
| 2023-02-22 | $15.53 | $15.96 | $15.28 | $15.89 | $15.89 | 469,467 |
| 2023-02-21 | $16.19 | $16.22 | $15.49 | $15.52 | $15.52 | 533,191 |
| 2023-02-17 | $16.63 | $16.63 | $15.96 | $16.55 | $16.55 | 309,966 |
| 2023-02-16 | $16.55 | $16.84 | $16.47 | $16.59 | $16.59 | 493,300 |
| 2023-02-15 | $16.28 | $16.95 | $16.22 | $16.91 | $16.91 | 251,364 |
| 2023-02-14 | $16.29 | $16.67 | $16.03 | $16.47 | $16.47 | 217,146 |
| 2023-02-13 | $16.51 | $16.54 | $16.11 | $16.41 | $16.41 | 250,208 |
| 2023-02-10 | $16.44 | $16.61 | $16.23 | $16.51 | $16.51 | 344,520 |
| 2023-02-09 | $17.04 | $17.05 | $16.14 | $16.46 | $16.46 | 419,392 |
| 2023-02-08 | $17.19 | $17.45 | $16.74 | $16.85 | $16.85 | 394,425 |
| 2023-02-07 | $17.00 | $17.41 | $16.71 | $17.31 | $17.31 | 443,957 |
| 2023-02-06 | $16.25 | $17.39 | $16.02 | $17.11 | $17.11 | 569,991 |
| 2023-02-03 | $16.31 | $17.09 | $16.09 | $16.19 | $16.19 | 451,486 |
| 2023-02-02 | $16.34 | $16.98 | $16.20 | $16.62 | $16.62 | 612,948 |
| 2023-02-01 | $15.80 | $16.20 | $15.45 | $16.04 | $16.04 | 555,662 |
| 2023-01-31 | $15.54 | $16.00 | $15.54 | $15.83 | $15.83 | 416,477 |
| 2023-01-30 | $16.19 | $16.27 | $15.39 | $15.52 | $15.52 | 383,616 |
| 2023-01-27 | $16.02 | $16.49 | $15.91 | $16.39 | $16.39 | 416,649 |
| 2023-01-26 | $16.05 | $16.20 | $15.70 | $16.00 | $16.00 | 342,407 |
| 2023-01-25 | $16.76 | $16.77 | $15.85 | $15.89 | $15.89 | 388,658 |
| 2023-01-24 | $17.22 | $17.40 | $16.81 | $16.99 | $16.99 | 379,160 |
| 2023-01-23 | $16.53 | $17.28 | $16.37 | $17.23 | $17.23 | 576,037 |
| 2023-01-20 | $16.43 | $16.64 | $16.18 | $16.45 | $16.45 | 470,744 |
| 2023-01-19 | $15.82 | $16.35 | $15.70 | $16.22 | $16.22 | 727,297 |
| 2023-01-18 | $16.24 | $16.74 | $15.95 | $15.97 | $15.97 | 444,047 |
| 2023-01-17 | $16.16 | $16.32 | $16.05 | $16.20 | $16.20 | 482,089 |
| 2023-01-13 | $15.98 | $16.54 | $15.90 | $16.31 | $16.31 | 646,234 |
| 2023-01-12 | $15.53 | $16.28 | $15.30 | $16.23 | $16.23 | 738,688 |
| 2023-01-11 | $15.06 | $15.58 | $14.80 | $15.55 | $15.55 | 452,110 |
| 2023-01-10 | $14.44 | $15.05 | $14.44 | $15.04 | $15.04 | 731,026 |
| 2023-01-09 | $14.82 | $15.07 | $14.41 | $14.63 | $14.63 | 665,408 |
| 2023-01-06 | $14.25 | $14.76 | $13.90 | $14.69 | $14.69 | 510,875 |
| 2023-01-05 | $13.77 | $14.25 | $13.36 | $14.10 | $14.10 | 457,107 |
| 2023-01-04 | $13.48 | $14.09 | $13.30 | $13.98 | $13.98 | 336,540 |
| 2023-01-03 | $13.97 | $14.16 | $13.37 | $13.48 | $13.48 | 529,455 |
| 2022-12-30 | $13.81 | $14.01 | $13.31 | $13.77 | $13.77 | 453,447 |
| 2022-12-29 | $13.74 | $14.27 | $13.69 | $13.93 | $13.93 | 543,160 |
| 2022-12-28 | $13.68 | $13.91 | $13.49 | $13.51 | $13.51 | 382,482 |
| 2022-12-27 | $13.60 | $14.03 | $13.30 | $13.66 | $13.66 | 278,797 |
| 2022-12-23 | $14.01 | $14.01 | $13.50 | $13.67 | $13.67 | 325,617 |
| 2022-12-22 | $13.56 | $14.05 | $13.34 | $14.03 | $14.03 | 351,312 |
| 2022-12-21 | $13.49 | $13.90 | $13.45 | $13.76 | $13.76 | 437,742 |
| 2022-12-20 | $12.97 | $13.43 | $12.90 | $13.39 | $13.39 | 377,653 |
| 2022-12-19 | $13.77 | $13.77 | $13.00 | $13.14 | $13.14 | 545,863 |
| 2022-12-16 | $13.53 | $14.20 | $13.26 | $13.83 | $13.83 | 3,050,227 |
| 2022-12-15 | $14.17 | $14.25 | $13.47 | $13.74 | $13.74 | 818,448 |
| 2022-12-14 | $14.42 | $14.85 | $14.23 | $14.30 | $14.30 | 662,872 |
| 2022-12-13 | $14.17 | $14.68 | $13.69 | $14.47 | $14.47 | 741,288 |
| 2022-12-12 | $13.02 | $13.78 | $13.01 | $13.68 | $13.68 | 717,117 |
| 2022-12-09 | $12.59 | $13.54 | $12.40 | $12.93 | $12.93 | 592,794 |
| 2022-12-08 | $13.07 | $14.43 | $12.38 | $12.61 | $12.61 | 887,246 |
| 2022-12-07 | $13.28 | $13.30 | $11.34 | $13.04 | $13.04 | 1,656,820 |
| 2022-12-06 | $15.30 | $15.40 | $14.65 | $14.88 | $14.88 | 469,256 |
| 2022-12-05 | $16.38 | $16.38 | $15.32 | $15.39 | $15.39 | 543,843 |
| 2022-12-02 | $15.61 | $16.41 | $15.19 | $16.41 | $16.41 | 439,947 |
| 2022-12-01 | $15.64 | $15.99 | $15.18 | $15.78 | $15.78 | 569,505 |
| 2022-11-30 | $14.73 | $15.79 | $14.21 | $15.66 | $15.66 | 703,638 |
| 2022-11-29 | $14.91 | $15.17 | $14.37 | $14.72 | $14.72 | 879,025 |
| 2022-11-28 | $14.48 | $15.44 | $14.48 | $14.99 | $14.99 | 674,147 |
| 2022-11-25 | $14.22 | $14.87 | $14.12 | $14.71 | $14.71 | 241,846 |
| 2022-11-23 | $14.78 | $14.78 | $14.22 | $14.33 | $14.33 | 422,571 |
| 2022-11-22 | $14.73 | $14.77 | $14.11 | $14.73 | $14.73 | 352,122 |
| 2022-11-21 | $14.39 | $14.56 | $13.91 | $14.51 | $14.51 | 333,868 |
| 2022-11-18 | $14.73 | $14.86 | $14.14 | $14.31 | $14.31 | 394,466 |
| 2022-11-17 | $14.58 | $14.62 | $14.02 | $14.14 | $14.14 | 394,727 |
| 2022-11-16 | $15.49 | $15.64 | $14.46 | $14.61 | $14.61 | 474,321 |
| 2022-11-15 | $15.17 | $15.97 | $14.89 | $15.64 | $15.64 | 442,378 |
| 2022-11-14 | $15.10 | $15.48 | $14.89 | $14.95 | $14.95 | 414,937 |
| 2022-11-11 | $14.63 | $15.69 | $14.63 | $15.36 | $15.36 | 486,854 |
| 2022-11-10 | $13.78 | $14.79 | $13.65 | $14.73 | $14.73 | 957,595 |
| 2022-11-09 | $13.37 | $13.88 | $12.99 | $13.04 | $13.04 | 473,572 |
| 2022-11-08 | $13.38 | $13.97 | $12.94 | $13.49 | $13.49 | 571,271 |
| 2022-11-07 | $13.64 | $13.79 | $12.94 | $13.25 | $13.25 | 909,099 |
| 2022-11-04 | $15.52 | $15.55 | $13.65 | $13.70 | $13.70 | 1,076,105 |
| 2022-11-03 | $15.39 | $15.77 | $14.99 | $15.26 | $15.26 | 509,142 |
| 2022-11-02 | $15.67 | $16.17 | $15.15 | $15.23 | $15.23 | 411,276 |
| 2022-11-01 | $16.66 | $16.87 | $15.44 | $15.75 | $15.75 | 914,458 |
| 2022-10-31 | $17.57 | $17.69 | $16.89 | $16.94 | $16.94 | 1,155,789 |
| 2022-10-28 | $17.31 | $17.82 | $16.84 | $17.74 | $17.74 | 642,267 |
| 2022-10-27 | $17.20 | $17.32 | $16.45 | $17.12 | $17.12 | 457,036 |
| 2022-10-26 | $17.00 | $17.73 | $16.67 | $16.94 | $16.94 | 679,600 |
| 2022-10-25 | $15.77 | $16.97 | $15.55 | $16.72 | $16.72 | 499,010 |
| 2022-10-24 | $15.60 | $15.79 | $14.70 | $15.65 | $15.65 | 506,441 |
| 2022-10-21 | $15.20 | $15.62 | $14.75 | $15.56 | $15.56 | 1,261,047 |
| 2022-10-20 | $15.50 | $15.70 | $14.50 | $14.99 | $14.99 | 1,072,515 |
| 2022-10-19 | $17.65 | $17.73 | $15.16 | $16.00 | $16.00 | 1,247,128 |
| 2022-10-18 | $18.87 | $18.93 | $17.51 | $17.93 | $17.93 | 653,990 |
| 2022-10-17 | $17.88 | $18.62 | $17.88 | $18.50 | $18.50 | 649,940 |
| 2022-10-14 | $18.31 | $18.35 | $17.62 | $17.65 | $17.65 | 584,120 |
| 2022-10-13 | $16.49 | $18.12 | $16.04 | $18.09 | $18.09 | 522,723 |
| 2022-10-12 | $17.91 | $17.91 | $16.56 | $17.08 | $17.08 | 400,635 |
| 2022-10-11 | $17.77 | $18.24 | $17.03 | $17.94 | $17.94 | 643,874 |
| 2022-10-10 | $17.90 | $18.04 | $17.40 | $17.78 | $17.78 | 490,909 |
| 2022-10-07 | $18.35 | $18.52 | $17.90 | $18.01 | $18.01 | 566,652 |
| 2022-10-06 | $18.28 | $19.19 | $18.25 | $18.65 | $18.65 | 595,251 |
| 2022-10-05 | $18.65 | $18.65 | $18.17 | $18.36 | $18.36 | 551,461 |
| 2022-10-04 | $17.91 | $18.77 | $17.91 | $18.74 | $18.74 | 765,352 |
| 2022-10-03 | $19.15 | $19.21 | $17.49 | $17.53 | $17.53 | 692,884 |
| 2022-09-30 | $18.78 | $20.31 | $18.69 | $19.12 | $19.12 | 1,011,978 |
| 2022-09-29 | $19.02 | $19.11 | $18.15 | $18.77 | $18.77 | 568,204 |
| 2022-09-28 | $18.56 | $19.43 | $18.10 | $19.27 | $19.27 | 706,364 |
| 2022-09-27 | $18.09 | $18.58 | $17.88 | $18.26 | $18.26 | 872,001 |
| 2022-09-26 | $17.79 | $18.46 | $17.67 | $17.76 | $17.76 | 609,508 |
| 2022-09-23 | $18.05 | $18.05 | $17.00 | $17.95 | $17.95 | 924,019 |
| 2022-09-22 | $17.84 | $18.34 | $17.57 | $18.03 | $18.03 | 753,001 |
| 2022-09-21 | $18.19 | $19.00 | $17.93 | $18.26 | $18.26 | 699,940 |
| 2022-09-20 | $16.92 | $18.03 | $16.91 | $18.00 | $18.00 | 698,251 |
| 2022-09-19 | $16.93 | $17.33 | $16.57 | $17.15 | $17.15 | 450,883 |
| 2022-09-16 | $18.89 | $18.98 | $16.92 | $17.08 | $17.08 | 1,435,967 |
| 2022-09-15 | $18.53 | $19.40 | $18.53 | $19.15 | $19.15 | 516,649 |
| 2022-09-14 | $18.28 | $18.70 | $17.90 | $18.57 | $18.57 | 516,623 |
| 2022-09-13 | $18.11 | $18.35 | $17.58 | $18.12 | $18.12 | 755,469 |
| 2022-09-12 | $18.41 | $19.05 | $17.97 | $18.86 | $18.86 | 463,254 |
| 2022-09-09 | $17.44 | $18.40 | $17.35 | $18.33 | $18.33 | 493,996 |
| 2022-09-08 | $16.21 | $17.59 | $16.06 | $17.22 | $17.22 | 624,051 |
| 2022-09-07 | $15.72 | $16.28 | $15.25 | $16.24 | $16.24 | 886,049 |
| 2022-09-06 | $15.90 | $16.13 | $15.44 | $15.96 | $15.96 | 584,860 |
| 2022-09-02 | $17.85 | $17.85 | $15.83 | $16.07 | $16.07 | 599,221 |
| 2022-09-01 | $17.07 | $17.52 | $16.82 | $17.50 | $17.50 | 337,224 |
| 2022-08-31 | $17.24 | $17.58 | $17.03 | $17.22 | $17.22 | 628,544 |
| 2022-08-30 | $17.60 | $17.85 | $16.82 | $16.97 | $16.97 | 331,228 |
| 2022-08-29 | $18.00 | $18.31 | $17.17 | $17.34 | $17.34 | 499,756 |
| 2022-08-26 | $19.07 | $19.07 | $18.25 | $18.44 | $18.44 | 479,078 |
| 2022-08-25 | $18.79 | $19.13 | $18.52 | $19.03 | $19.03 | 266,476 |
| 2022-08-24 | $18.33 | $18.87 | $18.09 | $18.56 | $18.56 | 253,458 |
| 2022-08-23 | $17.92 | $18.66 | $17.81 | $18.32 | $18.32 | 322,677 |
| 2022-08-22 | $18.17 | $18.41 | $17.67 | $17.83 | $17.83 | 308,786 |
| 2022-08-19 | $18.67 | $18.82 | $18.25 | $18.48 | $18.48 | 324,375 |
| 2022-08-18 | $18.96 | $19.32 | $18.55 | $19.04 | $19.04 | 268,091 |
| 2022-08-17 | $19.20 | $19.31 | $18.82 | $18.91 | $18.91 | 332,086 |
| 2022-08-16 | $19.73 | $19.73 | $18.87 | $19.36 | $19.36 | 565,949 |
| 2022-08-15 | $19.49 | $19.99 | $19.19 | $19.74 | $19.74 | 418,506 |
| 2022-08-12 | $19.18 | $19.83 | $18.92 | $19.69 | $19.69 | 658,624 |
| 2022-08-11 | $19.07 | $19.95 | $18.69 | $18.97 | $18.97 | 512,830 |
| 2022-08-10 | $18.15 | $19.44 | $17.98 | $19.27 | $19.27 | 587,094 |
| 2022-08-09 | $18.19 | $18.40 | $17.40 | $17.66 | $17.66 | 400,391 |
| 2022-08-08 | $19.46 | $19.46 | $18.10 | $18.50 | $18.50 | 420,481 |
| 2022-08-05 | $18.80 | $19.52 | $18.80 | $19.36 | $19.36 | 490,530 |
| 2022-08-04 | $19.19 | $19.62 | $18.90 | $19.18 | $19.18 | 365,595 |
| 2022-08-03 | $19.29 | $19.79 | $18.82 | $19.08 | $19.08 | 552,824 |
| 2022-08-02 | $18.87 | $19.39 | $18.72 | $19.04 | $19.04 | 383,783 |
| 2022-08-01 | $19.22 | $19.91 | $18.95 | $19.02 | $19.02 | 717,241 |
| 2022-07-29 | $20.32 | $20.32 | $19.55 | $19.65 | $19.65 | 693,642 |
| 2022-07-28 | $19.71 | $20.47 | $19.67 | $20.36 | $20.36 | 634,362 |
| 2022-07-27 | $18.69 | $19.78 | $18.21 | $19.64 | $19.64 | 487,375 |
| 2022-07-26 | $18.14 | $18.84 | $17.78 | $18.48 | $18.48 | 628,087 |
| 2022-07-25 | $17.53 | $18.18 | $17.15 | $18.18 | $18.18 | 327,436 |
| 2022-07-22 | $19.66 | $19.77 | $17.16 | $17.52 | $17.52 | 853,871 |
| 2022-07-21 | $19.10 | $19.98 | $19.00 | $19.70 | $19.70 | 951,566 |
| 2022-07-20 | $18.06 | $19.14 | $18.01 | $19.00 | $19.00 | 671,750 |
| 2022-07-19 | $17.57 | $18.11 | $16.64 | $18.06 | $18.06 | 691,193 |
| 2022-07-18 | $18.28 | $18.62 | $17.17 | $17.31 | $17.31 | 629,835 |
| 2022-07-15 | $17.32 | $18.16 | $16.80 | $18.10 | $18.10 | 647,948 |
| 2022-07-14 | $17.74 | $17.89 | $16.73 | $17.02 | $17.02 | 737,727 |
| 2022-07-13 | $17.38 | $18.29 | $16.14 | $18.14 | $18.14 | 601,783 |
| 2022-07-12 | $17.78 | $18.49 | $17.59 | $18.00 | $18.00 | 526,297 |
| 2022-07-11 | $17.75 | $18.15 | $17.68 | $17.72 | $17.72 | 671,106 |
| 2022-07-08 | $17.53 | $18.27 | $17.30 | $18.10 | $18.10 | 532,919 |
| 2022-07-07 | $16.77 | $18.04 | $16.67 | $18.00 | $18.00 | 677,191 |
| 2022-07-06 | $16.25 | $16.98 | $16.25 | $16.71 | $16.71 | 603,202 |
| 2022-07-05 | $14.97 | $16.42 | $14.95 | $16.36 | $16.36 | 670,318 |
| 2022-07-01 | $15.29 | $15.72 | $14.84 | $15.33 | $15.33 | 487,446 |
| 2022-06-30 | $15.00 | $15.44 | $13.96 | $15.26 | $15.26 | 657,084 |
| 2022-06-29 | $15.18 | $15.39 | $14.57 | $15.17 | $15.17 | 671,620 |
| 2022-06-28 | $16.44 | $16.51 | $15.50 | $15.54 | $15.54 | 889,545 |
| 2022-06-27 | $15.80 | $16.54 | $15.36 | $16.35 | $16.35 | 451,270 |
| 2022-06-24 | $15.91 | $16.04 | $15.12 | $15.61 | $15.61 | 861,047 |
| 2022-06-23 | $14.69 | $15.75 | $14.69 | $15.73 | $15.73 | 516,806 |
| 2022-06-22 | $14.27 | $14.99 | $14.13 | $14.65 | $14.65 | 482,741 |
| 2022-06-21 | $13.62 | $14.78 | $13.53 | $14.46 | $14.46 | 557,099 |
| 2022-06-17 | $12.64 | $13.52 | $12.64 | $13.34 | $13.34 | 1,599,356 |
| 2022-06-16 | $12.01 | $12.60 | $11.88 | $12.52 | $12.52 | 633,315 |
| 2022-06-15 | $12.07 | $12.73 | $12.00 | $12.57 | $12.57 | 479,902 |
| 2022-06-14 | $12.12 | $12.40 | $11.83 | $12.11 | $12.11 | 340,198 |
| 2022-06-13 | $12.20 | $12.44 | $11.80 | $12.06 | $12.06 | 702,882 |
| 2022-06-10 | $13.10 | $13.23 | $12.59 | $12.67 | $12.67 | 503,675 |
| 2022-06-09 | $13.73 | $13.79 | $13.31 | $13.36 | $13.36 | 354,357 |
| 2022-06-08 | $14.38 | $14.58 | $13.87 | $13.91 | $13.91 | 807,192 |
| 2022-06-07 | $13.53 | $14.46 | $13.53 | $14.40 | $14.40 | 429,283 |
| 2022-06-06 | $13.58 | $13.65 | $13.35 | $13.59 | $13.59 | 444,847 |
| 2022-06-03 | $13.60 | $13.72 | $13.18 | $13.41 | $13.41 | 458,430 |
| 2022-06-02 | $13.39 | $13.90 | $13.29 | $13.77 | $13.77 | 401,284 |
| 2022-06-01 | $13.44 | $13.62 | $13.06 | $13.44 | $13.44 | 603,644 |
| 2022-05-31 | $13.66 | $13.74 | $13.13 | $13.37 | $13.37 | 840,922 |
| 2022-05-27 | $12.95 | $13.91 | $12.83 | $13.77 | $13.77 | 569,055 |
| 2022-05-26 | $12.51 | $12.95 | $12.33 | $12.75 | $12.75 | 609,456 |
| 2022-05-25 | $12.34 | $12.94 | $12.27 | $12.58 | $12.58 | 433,329 |
| 2022-05-24 | $12.25 | $12.67 | $12.07 | $12.38 | $12.38 | 758,029 |
| 2022-05-23 | $12.59 | $12.88 | $11.76 | $12.11 | $12.11 | 837,050 |
| 2022-05-20 | $12.71 | $12.87 | $12.00 | $12.66 | $12.66 | 404,149 |
| 2022-05-19 | $11.62 | $12.72 | $11.61 | $12.49 | $12.49 | 592,723 |
| 2022-05-18 | $11.96 | $12.22 | $11.43 | $11.63 | $11.63 | 787,349 |
| 2022-05-17 | $12.27 | $12.48 | $11.93 | $12.34 | $12.34 | 900,668 |
| 2022-05-16 | $12.40 | $12.40 | $11.80 | $11.85 | $11.85 | 789,631 |
| 2022-05-13 | $12.34 | $12.96 | $12.09 | $12.52 | $12.52 | 618,688 |
| 2022-05-12 | $11.42 | $12.24 | $11.30 | $12.02 | $12.02 | 1,968,193 |
| 2022-05-11 | $12.00 | $12.40 | $11.65 | $11.69 | $11.69 | 809,148 |
| 2022-05-10 | $12.55 | $12.72 | $11.76 | $12.17 | $12.17 | 869,088 |
| 2022-05-09 | $12.37 | $12.76 | $11.89 | $11.94 | $11.94 | 1,133,804 |
| 2022-05-06 | $12.79 | $12.90 | $12.34 | $12.63 | $12.63 | 630,417 |
| 2022-05-05 | $14.19 | $14.19 | $12.66 | $13.07 | $13.07 | 735,889 |
| 2022-05-04 | $14.03 | $14.50 | $13.29 | $14.43 | $14.43 | 571,499 |
| 2022-05-03 | $14.43 | $14.56 | $13.79 | $14.02 | $14.02 | 557,307 |
| 2022-05-02 | $13.50 | $14.40 | $13.50 | $14.37 | $14.37 | 1,148,944 |
| 2022-04-29 | $14.03 | $14.49 | $13.43 | $13.46 | $13.46 | 751,564 |
| 2022-04-28 | $14.80 | $14.80 | $13.81 | $14.10 | $14.10 | 626,110 |
| 2022-04-27 | $15.13 | $15.30 | $14.53 | $14.61 | $14.61 | 562,892 |
| 2022-04-26 | $16.55 | $16.95 | $15.05 | $15.10 | $15.10 | 615,078 |
| 2022-04-25 | $17.08 | $17.40 | $16.60 | $16.75 | $16.75 | 813,004 |
| 2022-04-22 | $17.27 | $17.94 | $17.10 | $17.18 | $17.18 | 1,195,861 |
| 2022-04-21 | $18.49 | $18.64 | $17.11 | $17.30 | $17.30 | 459,114 |
| 2022-04-20 | $18.45 | $18.75 | $18.03 | $18.21 | $18.21 | 243,356 |
| 2022-04-19 | $17.80 | $18.57 | $17.80 | $18.31 | $18.31 | 344,355 |
| 2022-04-18 | $18.42 | $18.42 | $17.63 | $17.80 | $17.80 | 404,705 |
| 2022-04-14 | $18.38 | $18.73 | $18.17 | $18.31 | $18.31 | 386,315 |
| 2022-04-13 | $18.36 | $18.96 | $18.34 | $18.70 | $18.70 | 663,311 |
| 2022-04-12 | $18.82 | $19.51 | $18.44 | $18.49 | $18.49 | 421,104 |
| 2022-04-11 | $18.56 | $18.99 | $18.34 | $18.55 | $18.55 | 359,023 |
| 2022-04-08 | $18.85 | $19.51 | $18.64 | $18.92 | $18.92 | 765,444 |
| 2022-04-07 | $19.16 | $19.48 | $18.69 | $18.88 | $18.88 | 580,428 |
| 2022-04-06 | $19.28 | $19.40 | $18.52 | $19.14 | $19.14 | 493,483 |
| 2022-04-05 | $21.24 | $21.34 | $19.50 | $19.54 | $19.54 | 545,982 |
| 2022-04-04 | $21.66 | $22.06 | $20.70 | $21.40 | $21.40 | 394,545 |
| 2022-04-01 | $20.53 | $21.66 | $20.49 | $21.55 | $21.55 | 675,929 |
| 2022-03-31 | $21.35 | $21.52 | $20.29 | $20.37 | $20.37 | 933,582 |
| 2022-03-30 | $22.17 | $22.20 | $21.05 | $21.19 | $21.19 | 486,219 |
| 2022-03-29 | $21.43 | $22.38 | $21.43 | $22.15 | $22.15 | 589,223 |
| 2022-03-28 | $21.60 | $22.00 | $20.69 | $21.41 | $21.41 | 364,799 |
| 2022-03-25 | $21.91 | $21.95 | $21.17 | $21.57 | $21.57 | 639,511 |
| 2022-03-24 | $21.54 | $22.17 | $21.00 | $21.92 | $21.92 | 446,281 |
| 2022-03-23 | $21.87 | $22.37 | $21.34 | $21.38 | $21.38 | 646,938 |
| 2022-03-22 | $21.86 | $22.16 | $21.59 | $22.06 | $22.06 | 374,772 |
| 2022-03-21 | $21.74 | $22.07 | $21.33 | $21.65 | $21.65 | 382,613 |
| 2022-03-18 | $21.60 | $22.07 | $21.27 | $21.90 | $21.90 | 720,416 |
| 2022-03-17 | $20.10 | $21.50 | $19.97 | $21.50 | $21.50 | 453,557 |
| 2022-03-16 | $19.63 | $20.39 | $19.45 | $20.29 | $20.29 | 383,063 |
| 2022-03-15 | $19.19 | $19.95 | $19.13 | $19.46 | $19.46 | 368,031 |
| 2022-03-14 | $18.68 | $19.67 | $18.61 | $18.91 | $18.91 | 874,731 |
| 2022-03-11 | $19.40 | $19.47 | $18.56 | $18.58 | $18.58 | 533,242 |
| 2022-03-10 | $18.37 | $19.13 | $18.31 | $19.07 | $19.07 | 497,300 |
| 2022-03-09 | $18.16 | $19.05 | $17.56 | $18.80 | $18.80 | 1,003,624 |
| 2022-03-08 | $18.10 | $18.23 | $16.90 | $17.53 | $17.53 | 621,585 |
| 2022-03-07 | $18.51 | $18.82 | $17.58 | $18.15 | $18.15 | 557,298 |
| 2022-03-04 | $18.95 | $19.36 | $18.31 | $18.48 | $18.48 | 560,441 |
| 2022-03-03 | $20.21 | $20.43 | $18.92 | $19.14 | $19.14 | 427,592 |
| 2022-03-02 | $19.67 | $20.42 | $19.39 | $20.05 | $20.05 | 431,591 |
| 2022-03-01 | $20.40 | $20.81 | $19.28 | $19.69 | $19.69 | 632,767 |
| 2022-02-28 | $20.07 | $20.67 | $20.03 | $20.48 | $20.48 | 513,914 |
| 2022-02-25 | $20.25 | $20.43 | $19.45 | $20.24 | $20.24 | 297,269 |
| 2022-02-24 | $17.99 | $20.41 | $17.82 | $20.30 | $20.30 | 587,974 |
| 2022-02-23 | $19.73 | $20.16 | $18.76 | $18.79 | $18.79 | 714,399 |
| 2022-02-22 | $19.20 | $20.28 | $19.06 | $19.71 | $19.71 | 516,610 |
| 2022-02-18 | $20.13 | $20.77 | $19.04 | $19.36 | $19.36 | 587,799 |
| 2022-02-17 | $20.93 | $21.13 | $20.13 | $20.18 | $20.18 | 759,628 |
| 2022-02-16 | $21.21 | $21.57 | $20.85 | $21.25 | $21.25 | 358,579 |
| 2022-02-15 | $21.39 | $21.97 | $21.10 | $21.50 | $21.50 | 486,565 |
| 2022-02-14 | $21.16 | $21.67 | $20.80 | $21.00 | $21.00 | 909,249 |
| 2022-02-11 | $21.50 | $21.83 | $20.99 | $21.22 | $21.22 | 311,215 |
| 2022-02-10 | $21.15 | $22.83 | $20.99 | $21.54 | $21.54 | 1,119,852 |
| 2022-02-09 | $21.13 | $21.92 | $21.09 | $21.89 | $21.89 | 409,381 |
| 2022-02-08 | $20.15 | $20.90 | $19.95 | $20.85 | $20.85 | 355,551 |
| 2022-02-07 | $19.18 | $20.48 | $19.17 | $20.32 | $20.32 | 645,454 |
| 2022-02-04 | $18.75 | $19.47 | $18.63 | $19.37 | $19.37 | 593,207 |
| 2022-02-03 | $18.51 | $19.18 | $18.18 | $19.02 | $19.02 | 541,476 |
| 2022-02-02 | $19.14 | $19.14 | $18.38 | $18.99 | $18.99 | 647,381 |
| 2022-02-01 | $18.84 | $19.36 | $18.10 | $18.97 | $18.97 | 430,363 |
| 2022-01-31 | $17.47 | $18.88 | $17.43 | $18.87 | $18.87 | 652,597 |
| 2022-01-28 | $16.63 | $17.45 | $16.03 | $17.43 | $17.43 | 699,992 |
| 2022-01-27 | $17.62 | $18.26 | $16.45 | $16.63 | $16.63 | 556,920 |
| 2022-01-26 | $18.42 | $18.71 | $17.30 | $17.43 | $17.43 | 613,296 |
| 2022-01-25 | $17.96 | $18.35 | $17.42 | $17.78 | $17.78 | 803,841 |
| 2022-01-24 | $17.44 | $18.57 | $16.99 | $18.37 | $18.37 | 836,768 |
| 2022-01-21 | $18.08 | $18.80 | $18.05 | $18.20 | $18.20 | 778,481 |
| 2022-01-20 | $19.31 | $19.94 | $18.50 | $18.51 | $18.51 | 764,531 |
| 2022-01-19 | $19.57 | $20.20 | $18.84 | $19.05 | $19.05 | 575,590 |
| 2022-01-18 | $20.17 | $20.47 | $19.20 | $19.36 | $19.36 | 737,000 |
| 2022-01-14 | $20.45 | $21.08 | $20.02 | $20.97 | $20.97 | 656,752 |
| 2022-01-13 | $22.30 | $22.41 | $20.58 | $20.74 | $20.74 | 596,931 |
| 2022-01-12 | $22.73 | $23.28 | $22.26 | $22.32 | $22.32 | 817,409 |
| 2022-01-11 | $22.16 | $23.05 | $21.73 | $22.66 | $22.66 | 477,741 |
| 2022-01-10 | $21.58 | $22.48 | $21.55 | $22.41 | $22.41 | 640,121 |
| 2022-01-07 | $23.29 | $23.57 | $22.17 | $22.21 | $22.21 | 472,763 |
| 2022-01-06 | $23.11 | $23.76 | $22.26 | $23.17 | $23.17 | 508,725 |
| 2022-01-05 | $25.04 | $25.31 | $23.28 | $23.31 | $23.31 | 618,392 |
| 2022-01-04 | $27.65 | $27.68 | $24.57 | $25.09 | $25.09 | 716,816 |
| 2022-01-03 | $29.07 | $29.09 | $26.96 | $27.73 | $27.73 | 769,360 |
| 2021-12-31 | $29.75 | $29.99 | $29.03 | $29.18 | $29.18 | 491,084 |
| 2021-12-30 | $30.28 | $30.94 | $29.56 | $29.61 | $29.61 | 427,629 |
| 2021-12-29 | $29.04 | $30.39 | $28.97 | $30.31 | $30.31 | 340,698 |
| 2021-12-28 | $30.10 | $31.01 | $29.20 | $29.28 | $29.28 | 373,466 |
| 2021-12-27 | $29.68 | $30.70 | $29.57 | $30.27 | $30.27 | 474,009 |
| 2021-12-23 | $28.42 | $29.80 | $28.23 | $29.54 | $29.54 | 361,934 |
| 2021-12-22 | $27.58 | $28.71 | $27.14 | $28.51 | $28.51 | 507,650 |
| 2021-12-21 | $26.71 | $27.59 | $26.03 | $27.43 | $27.43 | 605,893 |
| 2021-12-20 | $25.92 | $26.56 | $25.13 | $26.50 | $26.50 | 749,839 |
| 2021-12-17 | $24.70 | $26.93 | $24.33 | $26.00 | $26.00 | 2,808,659 |
| 2021-12-16 | $25.80 | $26.53 | $24.50 | $24.85 | $24.85 | 802,343 |
| 2021-12-15 | $24.82 | $25.69 | $23.78 | $25.68 | $25.68 | 1,211,242 |
| 2021-12-14 | $25.08 | $26.15 | $24.83 | $25.04 | $25.04 | 739,105 |
| 2021-12-13 | $27.34 | $27.34 | $25.97 | $26.02 | $26.02 | 511,481 |
| 2021-12-10 | $27.30 | $27.63 | $26.41 | $26.60 | $26.60 | 548,376 |
| 2021-12-09 | $28.35 | $28.93 | $27.09 | $27.12 | $27.12 | 623,650 |
| 2021-12-08 | $27.50 | $29.32 | $25.98 | $28.12 | $28.12 | 1,121,031 |
| 2021-12-07 | $28.85 | $29.33 | $28.23 | $28.50 | $28.50 | 864,335 |
| 2021-12-06 | $28.33 | $28.87 | $27.30 | $28.18 | $28.18 | 664,164 |
| 2021-12-03 | $31.81 | $31.81 | $28.77 | $28.91 | $28.91 | 806,864 |
| 2021-12-02 | $30.50 | $32.03 | $30.06 | $31.50 | $31.50 | 676,696 |
| 2021-12-01 | $31.18 | $31.88 | $30.55 | $30.55 | $30.55 | 832,441 |
| 2021-11-30 | $30.26 | $31.07 | $29.83 | $30.56 | $30.56 | 929,710 |
| 2021-11-29 | $32.00 | $32.25 | $30.19 | $30.43 | $30.43 | 1,103,127 |
| 2021-11-26 | $30.97 | $32.36 | $30.83 | $31.46 | $31.46 | 451,210 |
| 2021-11-24 | $31.62 | $31.93 | $30.72 | $31.57 | $31.57 | 539,497 |
| 2021-11-23 | $31.77 | $32.51 | $30.81 | $32.00 | $32.00 | 791,674 |
| 2021-11-22 | $33.89 | $33.95 | $32.12 | $32.14 | $32.14 | 719,985 |
| 2021-11-19 | $33.33 | $34.02 | $32.31 | $33.70 | $33.70 | 559,844 |
| 2021-11-18 | $33.17 | $33.82 | $32.53 | $33.54 | $33.54 | 477,486 |
| 2021-11-17 | $33.16 | $33.85 | $33.00 | $33.11 | $33.11 | 416,684 |
| 2021-11-16 | $32.57 | $33.41 | $32.33 | $33.10 | $33.10 | 442,155 |
| 2021-11-15 | $33.90 | $33.90 | $31.64 | $32.51 | $32.51 | 840,311 |
| 2021-11-12 | $33.59 | $34.07 | $32.78 | $33.70 | $33.70 | 344,198 |
| 2021-11-11 | $32.77 | $34.51 | $32.03 | $33.42 | $33.42 | 745,427 |
| 2021-11-10 | $33.07 | $33.59 | $32.17 | $32.65 | $32.65 | 757,782 |
| 2021-11-09 | $33.93 | $34.09 | $33.03 | $33.35 | $33.35 | 670,251 |
| 2021-11-08 | $34.28 | $34.28 | $33.22 | $33.86 | $33.86 | 456,368 |
| 2021-11-05 | $33.01 | $34.21 | $32.68 | $34.18 | $34.18 | 865,715 |
| 2021-11-04 | $33.58 | $33.58 | $32.61 | $33.08 | $33.08 | 642,292 |
| 2021-11-03 | $32.62 | $33.60 | $32.10 | $33.52 | $33.52 | 493,478 |
| 2021-11-02 | $32.47 | $32.71 | $32.00 | $32.68 | $32.68 | 1,180,675 |
| 2021-11-01 | $31.00 | $32.49 | $30.99 | $32.42 | $32.42 | 1,152,166 |
| 2021-10-29 | $30.09 | $30.81 | $29.76 | $30.68 | $30.68 | 1,624,451 |
| 2021-10-28 | $29.75 | $30.94 | $29.63 | $30.70 | $30.70 | 13,750,719 |
| 2021-10-27 | $29.62 | $29.79 | $28.88 | $29.54 | $29.54 | 2,815,803 |
| 2021-10-26 | $29.21 | $29.85 | $28.74 | $29.64 | $29.64 | 5,442,658 |
| 2021-10-25 | $25.93 | $26.12 | $25.55 | $26.00 | $26.00 | 480,431 |
| 2021-10-22 | $25.97 | $26.35 | $25.64 | $26.00 | $26.00 | 395,027 |
| 2021-10-21 | $26.43 | $26.82 | $25.55 | $25.84 | $25.84 | 384,186 |
| 2021-10-20 | $26.55 | $26.74 | $25.82 | $26.61 | $26.61 | 253,033 |
| 2021-10-19 | $26.50 | $26.70 | $26.06 | $26.51 | $26.51 | 382,364 |
| 2021-10-18 | $25.79 | $26.71 | $25.47 | $26.38 | $26.38 | 998,226 |
| 2021-10-15 | $25.13 | $26.47 | $24.76 | $25.79 | $25.79 | 868,878 |
| 2021-10-14 | $23.79 | $25.11 | $23.57 | $24.82 | $24.82 | 609,459 |
| 2021-10-13 | $23.24 | $23.50 | $23.14 | $23.42 | $23.42 | 277,804 |
| 2021-10-12 | $22.92 | $23.43 | $22.74 | $23.20 | $23.20 | 471,613 |
| 2021-10-11 | $22.37 | $23.24 | $22.35 | $22.83 | $22.83 | 552,450 |
| 2021-10-08 | $21.87 | $22.66 | $21.83 | $22.53 | $22.53 | 374,946 |
| 2021-10-07 | $21.27 | $22.16 | $21.27 | $21.96 | $21.96 | 664,215 |
| 2021-10-06 | $21.16 | $21.54 | $20.92 | $21.19 | $21.19 | 461,862 |
| 2021-10-05 | $20.86 | $21.41 | $20.79 | $21.37 | $21.37 | 273,427 |
| 2021-10-04 | $21.00 | $21.20 | $20.36 | $20.70 | $20.70 | 572,913 |
| 2021-10-01 | $21.56 | $21.94 | $20.30 | $21.09 | $21.09 | 625,079 |
| 2021-09-30 | $20.90 | $21.75 | $20.74 | $21.57 | $21.57 | 921,193 |
| 2021-09-29 | $20.62 | $21.22 | $20.45 | $20.73 | $20.73 | 327,140 |
| 2021-09-28 | $20.99 | $21.44 | $20.43 | $20.50 | $20.50 | 441,515 |
| 2021-09-27 | $22.05 | $22.43 | $21.13 | $21.25 | $21.25 | 358,785 |
| 2021-09-24 | $21.85 | $22.32 | $21.24 | $22.07 | $22.07 | 466,930 |
| 2021-09-23 | $21.46 | $22.19 | $21.40 | $22.03 | $22.03 | 424,183 |
| 2021-09-22 | $21.24 | $21.58 | $20.75 | $21.38 | $21.38 | 390,152 |
| 2021-09-21 | $20.09 | $20.92 | $19.96 | $20.86 | $20.86 | 345,177 |
| 2021-09-20 | $20.52 | $20.82 | $19.95 | $20.08 | $20.08 | 678,818 |
| 2021-09-17 | $20.25 | $21.15 | $19.98 | $20.98 | $20.98 | 1,399,942 |
| 2021-09-16 | $19.30 | $20.20 | $19.20 | $20.14 | $20.14 | 546,735 |
| 2021-09-15 | $19.39 | $19.83 | $18.89 | $19.05 | $19.05 | 381,361 |
| 2021-09-14 | $19.76 | $19.96 | $18.82 | $19.11 | $19.11 | 911,371 |
| 2021-09-13 | $21.16 | $21.25 | $19.63 | $19.78 | $19.78 | 645,401 |
| 2021-09-10 | $20.95 | $21.33 | $20.44 | $21.06 | $21.06 | 736,981 |
| 2021-09-09 | $22.00 | $22.10 | $19.70 | $20.80 | $20.80 | 1,909,764 |
| 2021-09-08 | $23.40 | $23.91 | $23.32 | $23.65 | $23.65 | 582,857 |
| 2021-09-07 | $23.04 | $23.77 | $22.87 | $23.58 | $23.58 | 389,980 |
| 2021-09-03 | $23.95 | $24.00 | $22.79 | $23.12 | $23.12 | 618,220 |
| 2021-09-02 | $24.59 | $24.87 | $24.06 | $24.12 | $24.12 | 175,039 |
| 2021-09-01 | $24.12 | $24.69 | $23.85 | $24.65 | $24.65 | 299,586 |
| 2021-08-31 | $24.19 | $24.75 | $23.96 | $24.24 | $24.24 | 654,624 |
| 2021-08-30 | $24.20 | $24.79 | $24.10 | $24.20 | $24.20 | 276,052 |
| 2021-08-27 | $24.04 | $24.97 | $24.04 | $24.16 | $24.16 | 933,844 |
| 2021-08-26 | $24.93 | $25.07 | $23.67 | $23.95 | $23.95 | 331,992 |
| 2021-08-25 | $24.34 | $25.16 | $24.20 | $24.84 | $24.84 | 331,097 |
| 2021-08-24 | $25.53 | $25.53 | $23.52 | $24.10 | $24.10 | 541,333 |
| 2021-08-23 | $24.84 | $25.86 | $24.84 | $25.64 | $25.64 | 228,294 |
| 2021-08-20 | $23.85 | $24.91 | $23.78 | $24.80 | $24.80 | 260,093 |
| 2021-08-19 | $23.88 | $24.51 | $23.69 | $23.91 | $23.91 | 234,514 |
| 2021-08-18 | $24.90 | $25.30 | $24.12 | $24.17 | $24.17 | 208,789 |
| 2021-08-17 | $24.57 | $25.09 | $24.08 | $24.97 | $24.97 | 281,941 |
| 2021-08-16 | $24.87 | $25.28 | $24.18 | $24.74 | $24.74 | 280,312 |
| 2021-08-13 | $24.53 | $25.33 | $24.28 | $25.09 | $25.09 | 316,040 |
| 2021-08-12 | $23.25 | $25.26 | $23.21 | $24.76 | $24.76 | 780,623 |
| 2021-08-11 | $28.24 | $28.33 | $23.18 | $23.26 | $23.26 | 1,173,948 |
| 2021-08-10 | $28.34 | $28.36 | $26.81 | $28.32 | $28.32 | 572,593 |
| 2021-08-09 | $26.11 | $28.20 | $25.90 | $27.95 | $27.95 | 1,259,178 |
| 2021-08-06 | $25.98 | $26.19 | $25.66 | $26.01 | $26.01 | 224,477 |
| 2021-08-05 | $25.79 | $26.18 | $25.08 | $25.91 | $25.91 | 368,455 |
| 2021-08-04 | $25.63 | $26.50 | $25.58 | $25.63 | $25.63 | 369,736 |
| 2021-08-03 | $25.33 | $25.83 | $25.03 | $25.82 | $25.82 | 348,609 |
| 2021-08-02 | $25.56 | $26.13 | $25.34 | $25.42 | $25.42 | 403,748 |
| 2021-07-30 | $26.07 | $26.44 | $25.57 | $25.65 | $25.65 | 205,767 |
| 2021-07-29 | $26.41 | $26.66 | $26.02 | $26.09 | $26.09 | 252,167 |
| 2021-07-28 | $25.00 | $26.45 | $25.00 | $26.28 | $26.28 | 342,133 |
| 2021-07-27 | $24.90 | $25.25 | $24.45 | $24.95 | $24.95 | 315,288 |
| 2021-07-26 | $25.88 | $26.14 | $25.01 | $25.09 | $25.09 | 354,013 |
| 2021-07-23 | $26.55 | $26.55 | $25.20 | $25.94 | $25.94 | 461,360 |
| 2021-07-22 | $26.04 | $26.48 | $25.54 | $25.60 | $25.60 | 270,589 |
| 2021-07-21 | $25.57 | $26.26 | $25.10 | $26.09 | $26.09 | 800,524 |
| 2021-07-20 | $25.41 | $26.40 | $25.35 | $25.59 | $25.59 | 578,784 |
| 2021-07-19 | $24.70 | $25.66 | $24.20 | $25.30 | $25.30 | 352,490 |
| 2021-07-16 | $26.01 | $26.07 | $25.01 | $25.11 | $25.11 | 312,524 |
| 2021-07-15 | $24.82 | $26.00 | $24.75 | $25.89 | $25.89 | 613,293 |
| 2021-07-14 | $25.59 | $25.72 | $24.87 | $25.12 | $25.12 | 614,803 |
| 2021-07-13 | $25.80 | $26.01 | $25.41 | $25.62 | $25.62 | 871,932 |
| 2021-07-12 | $25.61 | $26.81 | $25.59 | $25.84 | $25.84 | 555,749 |
| 2021-07-09 | $26.82 | $26.83 | $25.65 | $26.03 | $26.03 | 560,943 |
| 2021-07-08 | $25.91 | $26.67 | $25.75 | $26.62 | $26.62 | 483,429 |
| 2021-07-07 | $26.55 | $26.65 | $25.76 | $26.49 | $26.49 | 818,950 |
| 2021-07-06 | $26.00 | $26.87 | $25.80 | $26.51 | $26.51 | 616,437 |
| 2021-07-02 | $26.99 | $27.02 | $26.12 | $26.15 | $26.15 | 556,471 |
| 2021-07-01 | $25.96 | $26.60 | $24.97 | $26.56 | $26.56 | 674,735 |
| 2021-06-30 | $23.47 | $26.07 | $22.65 | $25.65 | $25.65 | 2,186,645 |
| 2021-06-29 | $24.44 | $24.54 | $23.83 | $24.07 | $24.07 | 756,588 |
| 2021-06-28 | $25.30 | $25.70 | $24.29 | $24.48 | $24.48 | 765,582 |
| 2021-06-25 | $25.05 | $25.22 | $24.63 | $25.10 | $25.10 | 1,221,211 |
| 2021-06-24 | $24.56 | $24.90 | $24.16 | $24.89 | $24.89 | 635,873 |
| 2021-06-23 | $23.83 | $25.14 | $23.83 | $24.26 | $24.26 | 567,365 |
| 2021-06-22 | $23.40 | $23.89 | $22.92 | $23.78 | $23.78 | 401,977 |
| 2021-06-21 | $23.10 | $23.86 | $22.68 | $23.47 | $23.47 | 484,278 |
| 2021-06-18 | $23.32 | $23.75 | $22.06 | $23.14 | $23.14 | 2,782,491 |
| 2021-06-17 | $24.30 | $24.60 | $23.45 | $23.71 | $23.71 | 494,830 |
| 2021-06-16 | $23.64 | $24.48 | $23.25 | $24.30 | $24.30 | 692,695 |
| 2021-06-15 | $23.21 | $23.86 | $22.54 | $23.81 | $23.81 | 433,591 |
| 2021-06-14 | $23.30 | $23.74 | $22.74 | $23.25 | $23.25 | 323,093 |
| 2021-06-11 | $22.13 | $23.15 | $22.06 | $23.11 | $23.11 | 267,591 |
| 2021-06-10 | $23.27 | $23.38 | $22.26 | $22.70 | $22.70 | 464,317 |
| 2021-06-09 | $23.21 | $23.75 | $23.21 | $23.31 | $23.31 | 288,930 |
| 2021-06-08 | $24.05 | $24.40 | $23.01 | $23.22 | $23.22 | 356,049 |
| 2021-06-07 | $23.83 | $24.02 | $23.08 | $23.85 | $23.85 | 470,058 |
| 2021-06-04 | $23.85 | $23.85 | $22.75 | $23.14 | $23.14 | 509,780 |
| 2021-06-03 | $21.79 | $23.83 | $21.20 | $23.38 | $23.38 | 1,478,863 |
| 2021-06-02 | $21.67 | $22.06 | $21.40 | $21.82 | $21.82 | 688,056 |
| 2021-06-01 | $21.44 | $21.80 | $21.19 | $21.68 | $21.68 | 383,536 |
| 2021-05-28 | $20.81 | $21.38 | $20.81 | $21.28 | $21.28 | 346,875 |
| 2021-05-27 | $20.41 | $21.98 | $20.22 | $20.81 | $20.81 | 2,076,414 |
| 2021-05-26 | $20.00 | $20.57 | $19.93 | $20.32 | $20.32 | 371,454 |
| 2021-05-25 | $20.31 | $20.58 | $19.75 | $19.92 | $19.92 | 424,177 |
| 2021-05-24 | $20.30 | $20.70 | $20.11 | $20.19 | $20.19 | 420,973 |
| 2021-05-21 | $20.35 | $20.44 | $19.97 | $20.08 | $20.08 | 413,328 |
| 2021-05-20 | $19.87 | $20.28 | $19.75 | $20.10 | $20.10 | 374,237 |
| 2021-05-19 | $19.97 | $20.10 | $19.35 | $19.79 | $19.79 | 316,376 |
| 2021-05-18 | $20.37 | $20.76 | $20.02 | $20.08 | $20.08 | 422,791 |
| 2021-05-17 | $20.00 | $20.47 | $19.84 | $20.25 | $20.25 | 245,613 |
| 2021-05-14 | $19.59 | $20.24 | $19.49 | $20.09 | $20.09 | 293,053 |
| 2021-05-13 | $19.74 | $20.08 | $19.22 | $19.28 | $19.28 | 286,477 |
| 2021-05-12 | $19.97 | $20.11 | $19.52 | $19.59 | $19.59 | 263,303 |
| 2021-05-11 | $18.82 | $20.17 | $18.54 | $20.05 | $20.05 | 407,711 |
| 2021-05-10 | $20.36 | $20.59 | $19.60 | $19.72 | $19.72 | 347,205 |
| 2021-05-07 | $20.01 | $20.83 | $20.01 | $20.30 | $20.30 | 334,682 |
| 2021-05-06 | $19.91 | $20.41 | $19.54 | $19.98 | $19.98 | 443,139 |
| 2021-05-05 | $21.41 | $21.46 | $19.64 | $19.88 | $19.88 | 799,013 |
| 2021-05-04 | $21.57 | $21.57 | $20.80 | $21.22 | $21.22 | 336,327 |
| 2021-05-03 | $21.50 | $21.77 | $21.18 | $21.66 | $21.66 | 466,628 |
| 2021-04-30 | $21.55 | $21.64 | $21.19 | $21.41 | $21.41 | 432,143 |
| 2021-04-29 | $22.08 | $22.11 | $21.46 | $21.75 | $21.75 | 237,131 |
| 2021-04-28 | $21.51 | $22.14 | $21.01 | $21.83 | $21.83 | 331,081 |
| 2021-04-27 | $21.14 | $21.67 | $20.77 | $21.57 | $21.57 | 328,462 |
| 2021-04-26 | $21.33 | $21.43 | $20.93 | $21.01 | $21.01 | 314,695 |
| 2021-04-23 | $21.29 | $21.54 | $20.88 | $21.20 | $21.20 | 336,982 |
| 2021-04-22 | $20.11 | $21.40 | $19.82 | $21.15 | $21.15 | 929,232 |
| 2021-04-21 | $19.07 | $20.10 | $19.07 | $20.03 | $20.03 | 400,625 |
| 2021-04-20 | $18.97 | $19.21 | $18.63 | $19.01 | $19.01 | 265,518 |
| 2021-04-19 | $19.02 | $19.08 | $18.31 | $19.02 | $19.02 | 247,249 |
| 2021-04-16 | $19.59 | $19.59 | $18.70 | $19.16 | $19.16 | 287,115 |
| 2021-04-15 | $19.50 | $20.02 | $19.37 | $19.48 | $19.48 | 625,634 |
| 2021-04-14 | $19.24 | $19.86 | $19.12 | $19.23 | $19.23 | 537,825 |
| 2021-04-13 | $18.98 | $19.36 | $18.81 | $19.24 | $19.24 | 487,739 |
| 2021-04-12 | $19.39 | $19.52 | $18.32 | $18.93 | $18.93 | 637,394 |
| 2021-04-09 | $20.05 | $20.31 | $19.36 | $19.39 | $19.39 | 292,666 |
| 2021-04-08 | $19.47 | $20.18 | $19.44 | $19.95 | $19.95 | 403,359 |
| 2021-04-07 | $19.42 | $19.57 | $18.52 | $19.48 | $19.48 | 736,218 |
| 2021-04-06 | $19.35 | $19.78 | $19.11 | $19.48 | $19.48 | 499,585 |
| 2021-04-05 | $19.50 | $19.65 | $19.02 | $19.43 | $19.43 | 529,839 |
| 2021-04-01 | $18.37 | $19.24 | $17.53 | $19.18 | $19.18 | 616,573 |
| 2021-03-31 | $17.08 | $18.37 | $17.08 | $18.23 | $18.23 | 957,373 |
| 2021-03-30 | $16.52 | $17.24 | $16.36 | $17.06 | $17.06 | 465,792 |
| 2021-03-29 | $16.68 | $17.87 | $16.16 | $16.50 | $16.50 | 940,926 |
| 2021-03-26 | $16.99 | $16.99 | $16.28 | $16.85 | $16.85 | 507,578 |
| 2021-03-25 | $17.02 | $17.05 | $16.21 | $16.77 | $16.77 | 522,736 |
| 2021-03-24 | $17.85 | $18.30 | $17.10 | $17.14 | $17.14 | 772,546 |
| 2021-03-23 | $18.06 | $18.42 | $17.27 | $17.57 | $17.57 | 590,543 |
| 2021-03-22 | $18.37 | $18.81 | $17.95 | $18.08 | $18.08 | 553,548 |
| 2021-03-19 | $17.95 | $18.39 | $17.70 | $18.03 | $18.03 | 1,106,651 |
| 2021-03-18 | $18.08 | $18.42 | $17.82 | $17.95 | $17.95 | 394,483 |
| 2021-03-17 | $17.59 | $18.70 | $17.21 | $18.18 | $18.18 | 905,687 |
| 2021-03-16 | $17.84 | $18.25 | $17.16 | $17.45 | $17.45 | 905,538 |
| 2021-03-15 | $17.35 | $17.93 | $17.06 | $17.68 | $17.68 | 850,589 |
| 2021-03-12 | $16.66 | $17.61 | $16.40 | $17.32 | $17.32 | 850,464 |
| 2021-03-11 | $16.50 | $16.80 | $15.94 | $16.78 | $16.78 | 1,570,424 |
| 2021-03-10 | $15.90 | $16.62 | $15.72 | $16.21 | $16.21 | 3,188,130 |
| 2021-03-09 | $17.39 | $19.50 | $15.22 | $16.01 | $16.01 | 3,826,347 |
| 2021-03-08 | $17.64 | $18.44 | $17.23 | $17.53 | $17.53 | 1,340,643 |
| 2021-03-05 | $16.80 | $18.07 | $16.26 | $17.76 | $17.76 | 928,957 |
| 2021-03-04 | $21.75 | $22.09 | $16.60 | $17.05 | $17.05 | 2,017,735 |
| 2021-03-03 | $21.50 | $22.13 | $20.47 | $21.76 | $21.76 | 2,228,069 |
| 2021-03-02 | $21.94 | $22.09 | $21.05 | $21.59 | $21.59 | 682,500 |
| 2021-03-01 | $21.00 | $21.97 | $20.60 | $21.77 | $21.77 | 769,167 |
| 2021-02-26 | $18.98 | $20.83 | $18.95 | $20.58 | $20.58 | 1,111,472 |
| 2021-02-25 | $19.00 | $19.33 | $18.50 | $18.95 | $18.95 | 722,297 |
| 2021-02-24 | $17.86 | $18.73 | $17.59 | $18.60 | $18.60 | 447,946 |
| 2021-02-23 | $17.80 | $18.23 | $17.06 | $17.89 | $17.89 | 1,085,926 |
| 2021-02-22 | $17.50 | $19.35 | $17.43 | $18.05 | $18.05 | 982,000 |
| 2021-02-19 | $17.47 | $18.71 | $17.47 | $17.86 | $17.86 | 504,534 |
| 2021-02-18 | $17.65 | $17.88 | $17.07 | $17.26 | $17.26 | 319,064 |
| 2021-02-17 | $18.00 | $18.02 | $17.14 | $17.84 | $17.84 | 358,895 |
| 2021-02-16 | $17.89 | $18.16 | $17.57 | $18.08 | $18.08 | 289,049 |
| 2021-02-12 | $17.32 | $18.00 | $17.10 | $17.92 | $17.92 | 373,683 |
| 2021-02-11 | $18.18 | $18.30 | $17.05 | $17.32 | $17.32 | 502,921 |
| 2021-02-10 | $17.95 | $18.75 | $17.64 | $18.44 | $18.44 | 428,281 |
| 2021-02-09 | $18.51 | $18.75 | $17.65 | $17.98 | $17.98 | 419,268 |
| 2021-02-08 | $18.43 | $19.11 | $18.35 | $18.50 | $18.50 | 524,209 |
| 2021-02-05 | $18.15 | $18.80 | $17.89 | $18.23 | $18.23 | 480,578 |
| 2021-02-04 | $18.23 | $18.47 | $17.63 | $18.09 | $18.09 | 730,705 |
| 2021-02-03 | $17.98 | $18.13 | $16.90 | $18.03 | $18.03 | 929,410 |
| 2021-02-02 | $16.89 | $18.15 | $16.59 | $17.52 | $17.52 | 945,426 |
| 2021-02-01 | $15.03 | $17.02 | $14.87 | $16.56 | $16.56 | 2,063,952 |
| 2021-01-29 | $13.99 | $14.74 | $13.81 | $14.59 | $14.59 | 636,959 |
| 2021-01-28 | $14.10 | $14.25 | $13.84 | $14.09 | $14.09 | 396,125 |
| 2021-01-27 | $13.70 | $14.20 | $13.35 | $13.95 | $13.95 | 492,879 |
| 2021-01-26 | $14.77 | $14.77 | $13.98 | $14.09 | $14.09 | 437,027 |
| 2021-01-25 | $14.35 | $14.78 | $14.24 | $14.70 | $14.70 | 831,620 |
| 2021-01-22 | $13.50 | $14.33 | $13.33 | $14.25 | $14.25 | 550,346 |
| 2021-01-21 | $13.88 | $13.92 | $12.60 | $13.62 | $13.62 | 623,825 |
| 2021-01-20 | $14.07 | $14.20 | $13.77 | $13.84 | $13.84 | 418,794 |
| 2021-01-19 | $13.62 | $14.20 | $13.53 | $14.01 | $14.01 | 426,166 |
| 2021-01-15 | $14.17 | $14.42 | $13.46 | $13.53 | $13.53 | 437,102 |
| 2021-01-14 | $13.81 | $14.45 | $13.80 | $14.20 | $14.20 | 840,256 |
| 2021-01-13 | $13.01 | $13.89 | $13.01 | $13.59 | $13.59 | 385,958 |
| 2021-01-12 | $12.74 | $13.32 | $12.70 | $13.03 | $13.03 | 454,261 |
| 2021-01-11 | $12.62 | $13.40 | $12.56 | $12.64 | $12.64 | 316,509 |
| 2021-01-08 | $13.27 | $13.50 | $12.69 | $13.15 | $13.15 | 311,920 |
| 2021-01-07 | $13.18 | $13.49 | $13.10 | $13.24 | $13.24 | 632,263 |
| 2021-01-06 | $12.83 | $13.30 | $12.56 | $13.28 | $13.28 | 598,681 |
| 2021-01-05 | $11.83 | $12.98 | $11.77 | $12.92 | $12.92 | 837,127 |
| 2021-01-04 | $11.56 | $12.03 | $11.47 | $11.86 | $11.86 | 604,079 |
| 2020-12-31 | $11.54 | $11.70 | $11.23 | $11.54 | $11.54 | 270,649 |
| 2020-12-30 | $11.11 | $11.74 | $11.11 | $11.64 | $11.64 | 237,436 |
| 2020-12-29 | $11.39 | $11.49 | $10.91 | $11.12 | $11.12 | 394,675 |
| 2020-12-28 | $11.42 | $11.65 | $11.30 | $11.34 | $11.34 | 268,993 |
| 2020-12-24 | $11.51 | $11.71 | $11.23 | $11.39 | $11.39 | 132,519 |
| 2020-12-23 | $11.87 | $12.05 | $11.50 | $11.51 | $11.51 | 425,458 |
| 2020-12-22 | $11.71 | $11.95 | $11.36 | $11.76 | $11.76 | 535,955 |
| 2020-12-21 | $11.21 | $11.92 | $11.00 | $11.61 | $11.61 | 639,333 |
| 2020-12-18 | $10.90 | $11.62 | $10.90 | $11.38 | $11.38 | 794,798 |
| 2020-12-17 | $10.63 | $11.27 | $10.54 | $11.04 | $11.04 | 923,238 |
| 2020-12-16 | $10.58 | $10.79 | $10.12 | $10.63 | $10.63 | 542,199 |
| 2020-12-15 | $10.74 | $11.00 | $10.31 | $10.49 | $10.49 | 543,756 |
| 2020-12-14 | $10.59 | $11.40 | $10.55 | $10.72 | $10.72 | 693,095 |
| 2020-12-11 | $10.76 | $10.99 | $10.43 | $10.50 | $10.50 | 697,552 |
| 2020-12-10 | $10.68 | $11.27 | $10.51 | $10.77 | $10.77 | 1,336,229 |
| 2020-12-09 | $10.97 | $11.39 | $10.51 | $10.66 | $10.66 | 458,007 |
| 2020-12-08 | $10.68 | $11.24 | $10.65 | $11.05 | $11.05 | 775,493 |
| 2020-12-07 | $11.41 | $11.41 | $10.56 | $10.78 | $10.78 | 360,716 |
| 2020-12-04 | $11.15 | $11.65 | $10.92 | $11.26 | $11.26 | 630,998 |
| 2020-12-03 | $10.18 | $11.59 | $10.04 | $11.06 | $11.06 | 2,361,178 |
| 2020-12-02 | $8.79 | $9.58 | $8.76 | $9.50 | $9.50 | 827,849 |
| 2020-12-01 | $9.26 | $9.26 | $8.52 | $8.78 | $8.78 | 531,995 |
| 2020-11-30 | $8.98 | $9.29 | $8.65 | $9.12 | $9.12 | 392,459 |
| 2020-11-27 | $8.74 | $9.08 | $8.74 | $8.94 | $8.94 | 147,360 |
| 2020-11-25 | $8.96 | $9.04 | $8.71 | $8.78 | $8.78 | 210,151 |
| 2020-11-24 | $9.10 | $9.28 | $8.73 | $9.00 | $9.00 | 292,223 |
| 2020-11-23 | $9.17 | $9.28 | $8.91 | $8.95 | $8.95 | 295,294 |
| 2020-11-20 | $8.81 | $9.00 | $8.77 | $8.99 | $8.99 | 150,090 |
| 2020-11-19 | $9.00 | $9.06 | $8.78 | $8.90 | $8.90 | 194,571 |
| 2020-11-18 | $9.25 | $9.37 | $9.01 | $9.03 | $9.03 | 207,999 |
| 2020-11-17 | $9.13 | $9.25 | $8.91 | $9.23 | $9.23 | 221,156 |
| 2020-11-16 | $9.00 | $9.25 | $8.88 | $9.16 | $9.16 | 279,061 |
| 2020-11-13 | $8.75 | $9.00 | $8.72 | $8.92 | $8.92 | 278,195 |
| 2020-11-12 | $8.18 | $8.75 | $8.17 | $8.71 | $8.71 | 269,295 |
| 2020-11-11 | $8.26 | $8.30 | $7.88 | $8.21 | $8.21 | 257,572 |
| 2020-11-10 | $8.45 | $8.45 | $7.99 | $8.26 | $8.26 | 311,380 |
| 2020-11-09 | $8.50 | $8.66 | $7.86 | $8.06 | $8.06 | 412,041 |
| 2020-11-06 | $8.27 | $8.49 | $8.23 | $8.35 | $8.35 | 214,994 |
| 2020-11-05 | $8.11 | $8.32 | $8.06 | $8.27 | $8.27 | 322,178 |
| 2020-11-04 | $7.95 | $8.20 | $7.84 | $8.00 | $8.00 | 477,270 |
| 2020-11-03 | $7.15 | $7.98 | $7.00 | $7.95 | $7.95 | 1,079,555 |
| 2020-11-02 | $7.33 | $7.60 | $6.99 | $7.26 | $7.26 | 252,625 |
| 2020-10-30 | $7.55 | $7.55 | $7.15 | $7.25 | $7.25 | 303,189 |
| 2020-10-29 | $7.56 | $7.66 | $7.40 | $7.56 | $7.56 | 109,792 |
| 2020-10-28 | $7.56 | $7.73 | $7.39 | $7.56 | $7.56 | 177,074 |
| 2020-10-27 | $7.59 | $7.86 | $7.31 | $7.83 | $7.83 | 324,552 |
| 2020-10-26 | $8.04 | $8.10 | $7.51 | $7.56 | $7.56 | 262,075 |
| 2020-10-23 | $8.18 | $8.26 | $7.96 | $8.20 | $8.20 | 139,099 |
| 2020-10-22 | $8.00 | $8.20 | $7.97 | $8.15 | $8.15 | 220,981 |
| 2020-10-21 | $8.11 | $8.11 | $7.96 | $7.98 | $7.98 | 158,126 |
| 2020-10-20 | $8.10 | $8.22 | $7.97 | $8.11 | $8.11 | 206,311 |
| 2020-10-19 | $8.07 | $8.15 | $7.98 | $8.04 | $8.04 | 136,197 |
| 2020-10-16 | $8.23 | $8.36 | $7.92 | $8.01 | $8.01 | 284,907 |
| 2020-10-15 | $7.52 | $8.35 | $7.52 | $8.33 | $8.33 | 490,556 |
| 2020-10-14 | $7.91 | $7.97 | $7.60 | $7.67 | $7.67 | 107,849 |
| 2020-10-13 | $7.67 | $7.95 | $7.53 | $7.89 | $7.89 | 159,958 |
| 2020-10-12 | $8.06 | $8.19 | $7.71 | $7.76 | $7.76 | 281,098 |
| 2020-10-09 | $7.88 | $8.06 | $7.76 | $8.04 | $8.04 | 162,647 |
| 2020-10-08 | $8.03 | $8.14 | $7.89 | $7.91 | $7.91 | 201,190 |
| 2020-10-07 | $7.69 | $7.91 | $7.59 | $7.89 | $7.89 | 330,363 |
| 2020-10-06 | $7.80 | $7.88 | $7.52 | $7.71 | $7.71 | 449,788 |
| 2020-10-05 | $7.56 | $7.80 | $7.34 | $7.77 | $7.77 | 269,872 |
| 2020-10-02 | $7.56 | $7.80 | $7.50 | $7.50 | $7.50 | 248,475 |
| 2020-10-01 | $7.67 | $7.78 | $7.51 | $7.75 | $7.75 | 183,270 |
| 2020-09-30 | $7.73 | $7.80 | $7.51 | $7.62 | $7.62 | 361,757 |
| 2020-09-29 | $7.50 | $7.75 | $7.43 | $7.69 | $7.69 | 196,819 |
| 2020-09-28 | $7.56 | $7.68 | $7.39 | $7.50 | $7.50 | 204,957 |
| 2020-09-25 | $7.04 | $7.57 | $7.03 | $7.50 | $7.50 | 278,099 |
| 2020-09-24 | $7.32 | $7.36 | $6.89 | $6.99 | $6.99 | 580,305 |
| 2020-09-23 | $7.44 | $7.58 | $7.21 | $7.31 | $7.31 | 395,687 |
| 2020-09-22 | $7.53 | $7.76 | $7.17 | $7.43 | $7.43 | 319,687 |
| 2020-09-21 | $7.66 | $7.67 | $7.22 | $7.45 | $7.45 | 419,973 |
| 2020-09-18 | $7.88 | $8.18 | $7.77 | $7.93 | $7.93 | 727,797 |
| 2020-09-17 | $7.72 | $7.91 | $7.68 | $7.76 | $7.76 | 186,220 |
| 2020-09-16 | $7.74 | $7.96 | $7.73 | $7.81 | $7.81 | 195,730 |
| 2020-09-15 | $7.84 | $8.00 | $7.60 | $7.74 | $7.74 | 218,015 |
| 2020-09-14 | $7.27 | $7.83 | $7.27 | $7.77 | $7.77 | 562,548 |
| 2020-09-11 | $7.35 | $7.43 | $7.07 | $7.18 | $7.18 | 513,679 |
| 2020-09-10 | $7.40 | $7.55 | $7.21 | $7.27 | $7.27 | 300,301 |
| 2020-09-09 | $6.95 | $7.60 | $6.90 | $7.40 | $7.40 | 498,254 |
| 2020-09-08 | $6.84 | $7.03 | $6.61 | $6.85 | $6.85 | 531,969 |
| 2020-09-04 | $7.54 | $7.57 | $6.67 | $6.79 | $6.79 | 607,601 |
| 2020-09-03 | $8.42 | $8.43 | $7.32 | $7.48 | $7.48 | 1,401,637 |
| 2020-09-02 | $8.82 | $9.10 | $8.34 | $8.50 | $8.50 | 826,449 |
| 2020-09-01 | $8.44 | $8.55 | $8.18 | $8.52 | $8.52 | 616,857 |
| 2020-08-31 | $8.44 | $8.74 | $8.32 | $8.39 | $8.39 | 580,916 |
| 2020-08-28 | $8.49 | $8.54 | $8.39 | $8.49 | $8.49 | 248,184 |
| 2020-08-27 | $8.35 | $8.60 | $8.15 | $8.50 | $8.50 | 303,472 |
| 2020-08-26 | $8.33 | $8.50 | $8.21 | $8.29 | $8.29 | 206,476 |
| 2020-08-25 | $8.17 | $8.29 | $8.02 | $8.27 | $8.27 | 169,155 |
| 2020-08-24 | $8.47 | $8.47 | $8.08 | $8.18 | $8.18 | 169,538 |
| 2020-08-21 | $8.53 | $8.61 | $8.16 | $8.34 | $8.34 | 276,351 |
| 2020-08-20 | $8.72 | $8.82 | $8.45 | $8.54 | $8.54 | 260,352 |
| 2020-08-19 | $8.35 | $8.64 | $8.17 | $8.60 | $8.60 | 165,111 |
| 2020-08-18 | $8.48 | $8.52 | $8.26 | $8.36 | $8.36 | 174,416 |
| 2020-08-17 | $8.47 | $8.72 | $8.38 | $8.44 | $8.44 | 218,330 |
| 2020-08-14 | $8.26 | $8.77 | $8.26 | $8.49 | $8.49 | 579,461 |
| 2020-08-13 | $8.01 | $8.32 | $7.98 | $8.31 | $8.31 | 284,839 |
| 2020-08-12 | $7.75 | $8.37 | $7.72 | $8.06 | $8.06 | 505,149 |
| 2020-08-11 | $7.57 | $8.02 | $7.56 | $7.70 | $7.70 | 760,997 |
| 2020-08-10 | $7.74 | $7.82 | $7.45 | $7.53 | $7.53 | 191,223 |
| 2020-08-07 | $7.62 | $8.00 | $7.52 | $7.73 | $7.73 | 415,819 |
| 2020-08-06 | $7.60 | $7.68 | $7.42 | $7.67 | $7.67 | 262,358 |
| 2020-08-05 | $7.51 | $7.69 | $7.49 | $7.58 | $7.58 | 275,216 |
| 2020-08-04 | $7.48 | $7.56 | $7.21 | $7.50 | $7.50 | 185,781 |
| 2020-08-03 | $7.50 | $7.65 | $7.46 | $7.52 | $7.52 | 379,027 |
| 2020-07-31 | $7.20 | $7.45 | $7.12 | $7.42 | $7.42 | 493,071 |
| 2020-07-30 | $6.86 | $7.27 | $6.80 | $7.26 | $7.26 | 298,783 |
| 2020-07-29 | $6.59 | $6.92 | $6.49 | $6.91 | $6.91 | 414,242 |
| 2020-07-28 | $6.88 | $7.12 | $6.61 | $6.63 | $6.63 | 268,265 |
| 2020-07-27 | $6.78 | $6.90 | $6.67 | $6.87 | $6.87 | 201,819 |
| 2020-07-24 | $6.91 | $7.03 | $6.76 | $6.79 | $6.79 | 203,585 |
| 2020-07-23 | $7.02 | $7.19 | $6.92 | $6.98 | $6.98 | 263,734 |
| 2020-07-22 | $7.29 | $7.29 | $6.95 | $7.03 | $7.03 | 314,994 |
| 2020-07-21 | $7.68 | $7.68 | $7.15 | $7.32 | $7.32 | 424,227 |
| 2020-07-20 | $7.45 | $7.89 | $7.37 | $7.59 | $7.59 | 489,835 |
| 2020-07-17 | $7.59 | $7.74 | $7.38 | $7.51 | $7.51 | 416,900 |
| 2020-07-16 | $7.30 | $7.67 | $7.12 | $7.60 | $7.60 | 549,800 |
| 2020-07-15 | $7.21 | $7.50 | $7.18 | $7.35 | $7.35 | 719,100 |
| 2020-07-14 | $6.88 | $7.11 | $6.67 | $7.11 | $7.11 | 362,100 |
| 2020-07-13 | $6.88 | $7.19 | $6.81 | $6.88 | $6.88 | 500,000 |
| 2020-07-10 | $6.69 | $7.11 | $6.63 | $6.95 | $6.95 | 434,300 |
| 2020-07-09 | $6.50 | $6.83 | $6.32 | $6.73 | $6.73 | 552,400 |
| 2020-07-08 | $6.90 | $6.90 | $6.47 | $6.53 | $6.53 | 502,300 |
| 2020-07-07 | $7.00 | $7.13 | $6.85 | $6.90 | $6.90 | 391,700 |
| 2020-07-06 | $7.38 | $7.38 | $6.89 | $7.02 | $7.02 | 468,200 |
| 2020-07-02 | $7.20 | $7.33 | $7.00 | $7.20 | $7.20 | 693,400 |
| 2020-07-01 | $6.95 | $7.70 | $6.67 | $7.13 | $7.13 | 1,663,200 |
| 2020-06-30 | $6.19 | $6.89 | $6.16 | $6.57 | $6.57 | 831,300 |
| 2020-06-29 | $6.27 | $6.33 | $5.95 | $6.23 | $6.23 | 551,100 |
| 2020-06-26 | $6.04 | $6.25 | $5.89 | $5.93 | $5.93 | 594,626 |
| 2020-06-25 | $5.89 | $6.11 | $5.73 | $6.09 | $6.09 | 359,684 |
| 2020-06-24 | $5.56 | $6.06 | $5.56 | $5.93 | $5.93 | 455,280 |
| 2020-06-23 | $5.67 | $5.81 | $5.48 | $5.69 | $5.69 | 289,751 |
| 2020-06-22 | $5.62 | $5.67 | $5.40 | $5.62 | $5.62 | 281,502 |
| 2020-06-19 | $5.42 | $5.91 | $5.39 | $5.63 | $5.63 | 579,141 |
| 2020-06-18 | $5.67 | $5.79 | $5.45 | $5.48 | $5.48 | 272,988 |
| 2020-06-17 | $5.96 | $6.01 | $5.74 | $5.75 | $5.75 | 276,133 |
| 2020-06-16 | $6.11 | $6.44 | $5.94 | $5.98 | $5.98 | 389,983 |
| 2020-06-15 | $5.57 | $6.00 | $5.57 | $6.00 | $6.00 | 252,179 |
| 2020-06-12 | $5.58 | $5.77 | $5.46 | $5.74 | $5.74 | 281,892 |
| 2020-06-11 | $5.73 | $5.74 | $5.40 | $5.42 | $5.42 | 329,259 |
| 2020-06-10 | $6.30 | $6.40 | $5.80 | $5.87 | $5.87 | 336,347 |
| 2020-06-09 | $6.24 | $6.43 | $6.17 | $6.26 | $6.26 | 282,050 |
| 2020-06-08 | $6.51 | $6.55 | $6.23 | $6.38 | $6.38 | 284,022 |
| 2020-06-05 | $6.93 | $7.05 | $6.40 | $6.45 | $6.45 | 352,904 |
| 2020-06-04 | $6.45 | $6.80 | $6.36 | $6.78 | $6.78 | 541,589 |
| 2020-06-03 | $6.45 | $6.68 | $6.32 | $6.45 | $6.45 | 427,321 |
| 2020-06-02 | $6.08 | $6.36 | $6.00 | $6.30 | $6.30 | 460,599 |
| 2020-06-01 | $5.89 | $6.22 | $5.79 | $6.04 | $6.04 | 568,191 |
| 2020-05-29 | $5.65 | $5.91 | $5.47 | $5.84 | $5.84 | 394,468 |
| 2020-05-28 | $5.54 | $5.79 | $5.39 | $5.65 | $5.65 | 446,425 |
| 2020-05-27 | $5.36 | $5.49 | $5.08 | $5.46 | $5.46 | 262,283 |
| 2020-05-26 | $5.71 | $5.71 | $5.24 | $5.27 | $5.27 | 447,868 |
| 2020-05-22 | $5.43 | $5.43 | $5.13 | $5.29 | $5.29 | 275,830 |
| 2020-05-21 | $5.53 | $5.64 | $5.42 | $5.46 | $5.46 | 127,262 |
| 2020-05-20 | $5.43 | $5.74 | $5.30 | $5.53 | $5.53 | 210,735 |
| 2020-05-19 | $5.61 | $5.77 | $5.33 | $5.36 | $5.36 | 237,570 |
| 2020-05-18 | $5.81 | $5.85 | $5.62 | $5.67 | $5.67 | 244,716 |
| 2020-05-15 | $5.47 | $5.66 | $5.43 | $5.55 | $5.55 | 197,552 |
| 2020-05-14 | $5.62 | $5.65 | $5.32 | $5.50 | $5.50 | 212,569 |
| 2020-05-13 | $5.73 | $5.87 | $5.52 | $5.75 | $5.75 | 277,271 |
| 2020-05-12 | $6.16 | $6.20 | $5.79 | $5.82 | $5.82 | 234,409 |
| 2020-05-11 | $6.31 | $6.44 | $6.11 | $6.12 | $6.12 | 313,920 |
| 2020-05-08 | $6.22 | $6.51 | $6.22 | $6.36 | $6.36 | 500,470 |
| 2020-05-07 | $6.15 | $6.42 | $6.15 | $6.22 | $6.22 | 335,403 |
| 2020-05-06 | $6.25 | $6.57 | $6.16 | $6.30 | $6.30 | 678,130 |
| 2020-05-05 | $6.43 | $6.54 | $6.01 | $6.09 | $6.09 | 520,731 |
| 2020-05-04 | $6.08 | $6.45 | $5.95 | $6.42 | $6.42 | 389,458 |
| 2020-05-01 | $5.97 | $6.19 | $5.81 | $6.15 | $6.15 | 451,503 |
| 2020-04-30 | $6.22 | $6.32 | $5.87 | $6.10 | $6.10 | 644,459 |
| 2020-04-29 | $6.27 | $6.44 | $6.06 | $6.34 | $6.34 | 493,366 |
| 2020-04-28 | $5.70 | $6.09 | $5.67 | $6.08 | $6.08 | 485,772 |
| 2020-04-27 | $5.30 | $5.61 | $5.20 | $5.60 | $5.60 | 287,239 |
| 2020-04-24 | $5.15 | $5.34 | $4.90 | $5.24 | $5.24 | 300,397 |
| 2020-04-23 | $5.49 | $5.49 | $5.05 | $5.15 | $5.15 | 381,245 |
| 2020-04-22 | $4.57 | $5.46 | $4.36 | $5.24 | $5.24 | 1,140,075 |
| 2020-04-21 | $4.46 | $4.59 | $4.35 | $4.49 | $4.49 | 192,082 |
| 2020-04-20 | $4.62 | $4.75 | $4.54 | $4.62 | $4.62 | 177,694 |
| 2020-04-17 | $4.56 | $4.82 | $4.49 | $4.75 | $4.75 | 321,771 |
| 2020-04-16 | $4.12 | $4.41 | $4.08 | $4.41 | $4.41 | 233,916 |
| 2020-04-15 | $4.25 | $4.25 | $3.95 | $4.11 | $4.11 | 334,680 |
| 2020-04-14 | $4.52 | $4.60 | $4.32 | $4.35 | $4.35 | 221,135 |
| 2020-04-13 | $4.65 | $4.74 | $4.35 | $4.38 | $4.38 | 232,585 |
| 2020-04-09 | $4.80 | $4.88 | $4.51 | $4.75 | $4.75 | 239,895 |
| 2020-04-08 | $4.64 | $4.76 | $4.48 | $4.70 | $4.70 | 164,144 |
| 2020-04-07 | $4.91 | $5.04 | $4.50 | $4.57 | $4.57 | 284,345 |
| 2020-04-06 | $4.49 | $4.84 | $4.45 | $4.80 | $4.80 | 266,000 |
| 2020-04-03 | $4.57 | $4.62 | $4.28 | $4.34 | $4.34 | 239,245 |
| 2020-04-02 | $4.58 | $4.88 | $4.57 | $4.68 | $4.68 | 297,624 |
| 2020-04-01 | $5.00 | $5.11 | $4.51 | $4.59 | $4.59 | 324,945 |
| 2020-03-31 | $5.16 | $5.69 | $4.77 | $5.11 | $5.11 | 643,825 |
| 2020-03-30 | $4.66 | $4.98 | $4.66 | $4.92 | $4.92 | 311,118 |
| 2020-03-27 | $4.82 | $4.83 | $4.52 | $4.68 | $4.68 | 572,691 |
| 2020-03-26 | $4.47 | $4.99 | $4.45 | $4.95 | $4.95 | 583,465 |
| 2020-03-25 | $3.96 | $4.45 | $3.79 | $4.42 | $4.42 | 403,377 |
| 2020-03-24 | $4.23 | $4.25 | $3.80 | $3.94 | $3.94 | 482,145 |
| 2020-03-23 | $3.24 | $3.76 | $3.02 | $3.67 | $3.67 | 749,900 |
| 2020-03-20 | $3.50 | $3.57 | $3.11 | $3.15 | $3.15 | 684,419 |
| 2020-03-19 | $3.69 | $3.92 | $3.35 | $3.39 | $3.39 | 623,292 |
| 2020-03-18 | $3.86 | $4.04 | $3.34 | $3.75 | $3.75 | 728,586 |
| 2020-03-17 | $3.78 | $4.11 | $3.53 | $4.10 | $4.10 | 614,770 |
| 2020-03-16 | $3.77 | $4.04 | $3.26 | $3.69 | $3.69 | 577,767 |
| 2020-03-13 | $4.01 | $4.12 | $3.85 | $3.96 | $3.96 | 790,107 |
| 2020-03-12 | $4.01 | $4.25 | $3.81 | $3.94 | $3.94 | 896,714 |
| 2020-03-11 | $4.46 | $4.56 | $3.93 | $4.51 | $4.51 | 2,811,743 |
| 2020-03-10 | $6.20 | $6.20 | $5.50 | $5.99 | $5.99 | 510,074 |
| 2020-03-09 | $6.10 | $6.20 | $5.62 | $6.04 | $6.04 | 421,554 |
| 2020-03-06 | $6.40 | $6.46 | $6.27 | $6.41 | $6.41 | 410,724 |
| 2020-03-05 | $6.58 | $6.61 | $6.36 | $6.52 | $6.52 | 395,939 |
| 2020-03-04 | $6.63 | $6.75 | $6.53 | $6.66 | $6.66 | 307,799 |
| 2020-03-03 | $6.60 | $6.81 | $6.22 | $6.48 | $6.48 | 287,505 |
| 2020-03-02 | $6.35 | $6.62 | $6.30 | $6.58 | $6.58 | 345,404 |
| 2020-02-28 | $6.14 | $6.36 | $6.04 | $6.30 | $6.30 | 480,102 |
| 2020-02-27 | $6.41 | $6.58 | $6.14 | $6.38 | $6.38 | 377,607 |
| 2020-02-26 | $6.72 | $6.80 | $6.38 | $6.50 | $6.50 | 452,241 |
| 2020-02-25 | $6.92 | $6.94 | $6.51 | $6.70 | $6.70 | 415,839 |
| 2020-02-24 | $7.01 | $7.12 | $6.82 | $6.90 | $6.90 | 280,106 |
| 2020-02-21 | $7.28 | $7.29 | $7.05 | $7.18 | $7.18 | 221,207 |
| 2020-02-20 | $7.19 | $7.27 | $6.97 | $7.23 | $7.23 | 208,705 |
| 2020-02-19 | $7.35 | $7.39 | $7.03 | $7.19 | $7.19 | 194,789 |
| 2020-02-18 | $6.81 | $7.44 | $6.77 | $7.27 | $7.27 | 365,485 |
| 2020-02-14 | $6.80 | $6.83 | $6.61 | $6.80 | $6.80 | 216,825 |
| 2020-02-13 | $6.48 | $6.82 | $6.44 | $6.80 | $6.80 | 254,400 |
| 2020-02-12 | $6.33 | $6.49 | $6.30 | $6.49 | $6.49 | 293,027 |
| 2020-02-11 | $6.34 | $6.41 | $6.21 | $6.31 | $6.31 | 273,564 |
| 2020-02-10 | $6.36 | $6.44 | $6.25 | $6.35 | $6.35 | 142,785 |
| 2020-02-07 | $6.39 | $6.42 | $6.01 | $6.36 | $6.36 | 314,758 |
| 2020-02-06 | $6.57 | $6.64 | $6.36 | $6.40 | $6.40 | 152,000 |
| 2020-02-05 | $6.45 | $6.57 | $6.39 | $6.52 | $6.52 | 267,075 |
| 2020-02-04 | $6.55 | $6.68 | $6.37 | $6.41 | $6.41 | 247,933 |
| 2020-02-03 | $6.68 | $6.69 | $6.41 | $6.48 | $6.48 | 226,970 |
| 2020-01-31 | $6.62 | $6.64 | $6.50 | $6.61 | $6.61 | 236,358 |
| 2020-01-30 | $6.68 | $6.70 | $6.43 | $6.61 | $6.61 | 182,287 |
| 2020-01-29 | $6.63 | $6.80 | $6.63 | $6.73 | $6.73 | 167,380 |
| 2020-01-28 | $6.81 | $6.93 | $6.63 | $6.65 | $6.65 | 339,073 |
| 2020-01-27 | $6.80 | $6.87 | $6.53 | $6.75 | $6.75 | 274,165 |
| 2020-01-24 | $6.80 | $7.08 | $6.78 | $6.90 | $6.90 | 432,392 |
| 2020-01-23 | $6.39 | $6.82 | $6.35 | $6.80 | $6.80 | 333,081 |
| 2020-01-22 | $6.52 | $6.55 | $6.36 | $6.43 | $6.43 | 707,473 |
| 2020-01-21 | $6.48 | $6.55 | $6.39 | $6.50 | $6.50 | 269,758 |
| 2020-01-17 | $6.55 | $6.74 | $6.45 | $6.53 | $6.53 | 206,078 |
| 2020-01-16 | $6.55 | $6.61 | $6.44 | $6.53 | $6.53 | 257,271 |
| 2020-01-15 | $6.66 | $6.79 | $6.46 | $6.54 | $6.54 | 228,030 |
| 2020-01-14 | $6.67 | $6.81 | $6.62 | $6.66 | $6.66 | 314,299 |
| 2020-01-13 | $6.87 | $6.87 | $6.61 | $6.72 | $6.72 | 172,886 |
| 2020-01-10 | $6.86 | $6.91 | $6.51 | $6.80 | $6.80 | 283,347 |
| 2020-01-09 | $6.93 | $7.08 | $6.82 | $6.87 | $6.87 | 181,250 |
| 2020-01-08 | $6.88 | $7.02 | $6.85 | $6.89 | $6.89 | 292,768 |
| 2020-01-07 | $6.99 | $6.99 | $6.71 | $6.91 | $6.91 | 256,775 |
| 2020-01-06 | $6.90 | $7.09 | $6.83 | $6.99 | $6.99 | 415,911 |
| 2020-01-03 | $7.30 | $7.30 | $6.82 | $6.96 | $6.96 | 505,001 |
| 2020-01-02 | $7.69 | $7.73 | $7.22 | $7.39 | $7.39 | 601,843 |
| 2019-12-31 | $7.86 | $7.97 | $7.60 | $7.67 | $7.67 | 791,623 |
| 2019-12-30 | $8.01 | $8.01 | $7.77 | $7.90 | $7.90 | 272,295 |
| 2019-12-27 | $8.18 | $8.19 | $7.99 | $8.06 | $8.06 | 410,222 |
| 2019-12-26 | $8.03 | $8.38 | $8.03 | $8.16 | $8.16 | 487,887 |
| 2019-12-24 | $7.92 | $8.10 | $7.83 | $8.03 | $8.03 | 339,814 |
| 2019-12-23 | $7.44 | $7.95 | $7.36 | $7.88 | $7.88 | 522,685 |
| 2019-12-20 | $7.29 | $7.68 | $7.23 | $7.49 | $7.49 | 613,062 |
| 2019-12-19 | $7.32 | $7.59 | $7.24 | $7.28 | $7.28 | 673,696 |
| 2019-12-18 | $7.30 | $7.41 | $7.07 | $7.29 | $7.29 | 367,492 |
| 2019-12-17 | $7.18 | $7.27 | $6.88 | $7.26 | $7.26 | 364,751 |
| 2019-12-16 | $7.37 | $7.37 | $7.16 | $7.19 | $7.19 | 364,346 |
| 2019-12-13 | $7.19 | $7.60 | $7.10 | $7.28 | $7.28 | 595,034 |
| 2019-12-12 | $7.32 | $7.57 | $7.22 | $7.33 | $7.33 | 943,837 |
| 2019-12-11 | $6.98 | $7.32 | $6.75 | $7.27 | $7.27 | 1,687,917 |
| 2019-12-10 | $6.30 | $7.15 | $6.27 | $6.82 | $6.82 | 3,332,484 |
| 2019-12-09 | $5.80 | $5.96 | $5.72 | $5.85 | $5.85 | 549,326 |
| 2019-12-06 | $5.66 | $5.86 | $5.63 | $5.79 | $5.79 | 281,369 |
| 2019-12-05 | $5.76 | $5.76 | $5.59 | $5.66 | $5.66 | 129,845 |
| 2019-12-04 | $5.65 | $5.76 | $5.52 | $5.76 | $5.76 | 327,075 |
| 2019-12-03 | $5.30 | $5.74 | $5.29 | $5.64 | $5.64 | 240,448 |
| 2019-12-02 | $5.49 | $5.57 | $5.31 | $5.35 | $5.35 | 158,384 |
| 2019-11-29 | $5.44 | $5.57 | $5.40 | $5.51 | $5.51 | 147,329 |
| 2019-11-27 | $5.40 | $5.54 | $5.31 | $5.49 | $5.49 | 178,266 |
| 2019-11-26 | $5.40 | $5.43 | $5.34 | $5.36 | $5.36 | 97,117 |
| 2019-11-25 | $5.23 | $5.45 | $5.21 | $5.39 | $5.39 | 223,913 |
| 2019-11-22 | $5.13 | $5.21 | $5.09 | $5.20 | $5.20 | 165,469 |
| 2019-11-21 | $5.26 | $5.29 | $5.15 | $5.16 | $5.16 | 108,626 |
| 2019-11-20 | $5.23 | $5.37 | $5.20 | $5.25 | $5.25 | 144,957 |
| 2019-11-19 | $5.19 | $5.26 | $5.14 | $5.23 | $5.23 | 150,291 |
| 2019-11-18 | $5.19 | $5.28 | $5.13 | $5.18 | $5.18 | 161,045 |
| 2019-11-15 | $5.29 | $5.40 | $5.20 | $5.23 | $5.23 | 182,567 |
| 2019-11-14 | $5.34 | $5.37 | $5.22 | $5.24 | $5.24 | 88,183 |
| 2019-11-13 | $5.37 | $5.44 | $5.29 | $5.37 | $5.37 | 160,766 |
| 2019-11-12 | $5.09 | $5.44 | $5.09 | $5.42 | $5.42 | 270,856 |
| 2019-11-11 | $5.10 | $5.19 | $5.05 | $5.09 | $5.09 | 252,190 |
| 2019-11-08 | $5.03 | $5.20 | $5.03 | $5.16 | $5.16 | 189,714 |
| 2019-11-07 | $5.13 | $5.18 | $5.02 | $5.09 | $5.09 | 358,954 |
| 2019-11-06 | $5.26 | $5.33 | $5.00 | $5.11 | $5.11 | 233,411 |
| 2019-11-05 | $5.29 | $5.38 | $5.19 | $5.26 | $5.26 | 153,614 |
| 2019-11-04 | $5.44 | $5.45 | $5.26 | $5.28 | $5.28 | 274,978 |
| 2019-11-01 | $5.36 | $5.53 | $5.36 | $5.41 | $5.41 | 135,111 |
| 2019-10-31 | $5.45 | $5.50 | $5.30 | $5.35 | $5.35 | 133,465 |
| 2019-10-30 | $5.43 | $5.51 | $5.34 | $5.48 | $5.48 | 178,654 |
| 2019-10-29 | $5.17 | $5.44 | $5.16 | $5.41 | $5.41 | 238,829 |
| 2019-10-28 | $5.17 | $5.23 | $5.06 | $5.16 | $5.16 | 190,739 |
| 2019-10-25 | $5.12 | $5.22 | $5.04 | $5.16 | $5.16 | 102,830 |
| 2019-10-24 | $5.19 | $5.20 | $5.08 | $5.12 | $5.12 | 73,238 |
| 2019-10-23 | $5.20 | $5.23 | $5.09 | $5.18 | $5.18 | 272,469 |
| 2019-10-22 | $5.38 | $5.42 | $5.13 | $5.20 | $5.20 | 192,269 |
| 2019-10-21 | $5.18 | $5.55 | $5.18 | $5.35 | $5.35 | 249,286 |
| 2019-10-18 | $5.29 | $5.33 | $5.12 | $5.19 | $5.19 | 272,254 |
| 2019-10-17 | $5.11 | $5.43 | $5.06 | $5.31 | $5.31 | 431,510 |
| 2019-10-16 | $5.28 | $5.38 | $4.97 | $5.01 | $5.01 | 396,683 |
| 2019-10-15 | $5.28 | $5.37 | $4.98 | $5.04 | $5.04 | 320,153 |
| 2019-10-14 | $5.33 | $5.38 | $5.24 | $5.29 | $5.29 | 143,054 |
| 2019-10-11 | $5.25 | $5.44 | $5.25 | $5.31 | $5.31 | 220,685 |
| 2019-10-10 | $5.33 | $5.41 | $5.06 | $5.24 | $5.24 | 177,020 |
| 2019-10-09 | $5.40 | $5.45 | $5.22 | $5.30 | $5.30 | 132,589 |
| 2019-10-08 | $5.29 | $5.42 | $5.29 | $5.35 | $5.35 | 160,137 |
| 2019-10-07 | $5.34 | $5.46 | $5.29 | $5.34 | $5.34 | 105,357 |
| 2019-10-04 | $5.37 | $5.55 | $5.33 | $5.38 | $5.38 | 118,552 |
| 2019-10-03 | $5.31 | $5.37 | $5.18 | $5.37 | $5.37 | 285,442 |
| 2019-10-02 | $5.17 | $5.29 | $5.06 | $5.28 | $5.28 | 171,877 |
| 2019-10-01 | $5.36 | $5.45 | $5.21 | $5.21 | $5.21 | 183,538 |
| 2019-09-30 | $5.25 | $5.38 | $5.21 | $5.30 | $5.30 | 186,721 |
| 2019-09-27 | $5.26 | $5.38 | $5.11 | $5.26 | $5.26 | 176,618 |
| 2019-09-26 | $5.49 | $5.60 | $5.25 | $5.27 | $5.27 | 180,905 |
| 2019-09-25 | $5.54 | $5.61 | $5.46 | $5.53 | $5.53 | 198,076 |
| 2019-09-24 | $5.80 | $5.86 | $5.50 | $5.56 | $5.56 | 246,760 |
| 2019-09-23 | $5.95 | $5.95 | $5.75 | $5.77 | $5.77 | 379,534 |
| 2019-09-20 | $5.85 | $5.99 | $5.65 | $5.96 | $5.96 | 528,069 |
| 2019-09-19 | $5.81 | $6.04 | $5.80 | $5.88 | $5.88 | 247,169 |
| 2019-09-18 | $5.85 | $5.88 | $5.73 | $5.80 | $5.80 | 268,279 |
| 2019-09-17 | $5.63 | $5.84 | $5.58 | $5.83 | $5.83 | 226,746 |
| 2019-09-16 | $5.58 | $5.71 | $5.48 | $5.68 | $5.68 | 342,602 |
| 2019-09-13 | $5.51 | $5.68 | $5.50 | $5.61 | $5.61 | 459,722 |
| 2019-09-12 | $5.35 | $5.44 | $5.02 | $5.40 | $5.40 | 621,888 |
| 2019-09-11 | $4.93 | $5.32 | $4.89 | $5.27 | $5.27 | 423,585 |
| 2019-09-10 | $5.05 | $5.17 | $4.96 | $5.07 | $5.07 | 795,257 |
| 2019-09-09 | $5.25 | $5.51 | $5.06 | $5.21 | $5.21 | 592,532 |
| 2019-09-06 | $6.04 | $6.38 | $5.40 | $5.43 | $5.43 | 1,216,957 |
| 2019-09-05 | $7.09 | $7.15 | $6.68 | $7.05 | $7.05 | 424,136 |
| 2019-09-04 | $6.95 | $7.15 | $6.70 | $6.75 | $6.75 | 174,760 |
| 2019-09-03 | $6.90 | $7.10 | $6.79 | $6.88 | $6.88 | 237,185 |
| 2019-08-30 | $6.86 | $6.94 | $6.76 | $6.90 | $6.90 | 215,798 |
| 2019-08-29 | $6.82 | $6.99 | $6.79 | $6.85 | $6.85 | 161,464 |
| 2019-08-28 | $6.58 | $6.83 | $6.50 | $6.71 | $6.71 | 85,079 |
| 2019-08-27 | $6.92 | $6.94 | $6.45 | $6.59 | $6.59 | 231,119 |
| 2019-08-26 | $6.61 | $6.91 | $6.51 | $6.89 | $6.89 | 123,719 |
| 2019-08-23 | $6.93 | $6.93 | $6.53 | $6.57 | $6.57 | 205,847 |
| 2019-08-22 | $6.98 | $7.04 | $6.76 | $6.89 | $6.89 | 147,498 |
| 2019-08-21 | $6.68 | $7.10 | $6.64 | $7.08 | $7.08 | 328,371 |
| 2019-08-20 | $6.64 | $6.73 | $6.55 | $6.61 | $6.61 | 106,675 |
| 2019-08-19 | $6.68 | $6.70 | $6.52 | $6.66 | $6.66 | 110,752 |
| 2019-08-16 | $6.43 | $6.70 | $6.43 | $6.60 | $6.60 | 301,783 |
| 2019-08-15 | $6.29 | $6.41 | $6.15 | $6.41 | $6.41 | 192,558 |
| 2019-08-14 | $6.45 | $6.54 | $6.26 | $6.33 | $6.33 | 216,930 |
| 2019-08-13 | $6.47 | $6.75 | $6.44 | $6.57 | $6.57 | 391,328 |
| 2019-08-12 | $6.45 | $6.51 | $6.30 | $6.48 | $6.48 | 95,441 |
| 2019-08-09 | $6.58 | $6.65 | $6.41 | $6.48 | $6.48 | 101,124 |
| 2019-08-08 | $6.47 | $6.64 | $6.40 | $6.58 | $6.58 | 187,525 |
| 2019-08-07 | $6.23 | $6.52 | $6.13 | $6.45 | $6.45 | 193,938 |
| 2019-08-06 | $6.30 | $6.37 | $6.04 | $6.31 | $6.31 | 288,099 |
| 2019-08-05 | $6.31 | $6.39 | $6.15 | $6.30 | $6.30 | 224,238 |
| 2019-08-02 | $6.63 | $6.65 | $6.37 | $6.47 | $6.47 | 205,256 |
| 2019-08-01 | $6.48 | $6.89 | $6.48 | $6.66 | $6.66 | 350,737 |
| 2019-07-31 | $6.73 | $6.84 | $6.47 | $6.48 | $6.48 | 274,593 |
| 2019-07-30 | $6.55 | $6.83 | $6.51 | $6.73 | $6.73 | 347,189 |
| 2019-07-29 | $6.57 | $6.65 | $6.44 | $6.58 | $6.58 | 494,948 |
| 2019-07-26 | $6.40 | $6.73 | $6.40 | $6.58 | $6.58 | 447,789 |
| 2019-07-25 | $6.35 | $6.42 | $6.27 | $6.38 | $6.38 | 210,505 |
| 2019-07-24 | $6.17 | $6.42 | $6.14 | $6.40 | $6.40 | 258,527 |
| 2019-07-23 | $6.27 | $6.30 | $6.11 | $6.19 | $6.19 | 248,629 |
| 2019-07-22 | $6.20 | $6.48 | $6.17 | $6.26 | $6.26 | 405,184 |
| 2019-07-19 | $6.22 | $6.33 | $6.11 | $6.11 | $6.11 | 173,322 |
| 2019-07-18 | $6.20 | $6.30 | $6.14 | $6.26 | $6.26 | 157,852 |
| 2019-07-17 | $6.36 | $6.40 | $6.11 | $6.19 | $6.19 | 257,559 |
| 2019-07-16 | $6.23 | $6.47 | $6.20 | $6.40 | $6.40 | 423,216 |
| 2019-07-15 | $6.09 | $6.29 | $6.07 | $6.27 | $6.27 | 371,272 |
| 2019-07-12 | $6.01 | $6.20 | $5.90 | $6.09 | $6.09 | 417,988 |
| 2019-07-11 | $6.13 | $6.32 | $6.02 | $6.05 | $6.05 | 666,965 |
| 2019-07-10 | $6.20 | $6.28 | $6.05 | $6.07 | $6.07 | 459,742 |
| 2019-07-09 | $6.23 | $6.31 | $5.87 | $6.12 | $6.12 | 524,517 |
| 2019-07-08 | $6.05 | $6.52 | $6.05 | $6.26 | $6.26 | 980,562 |
| 2019-07-05 | $6.01 | $6.25 | $5.95 | $5.98 | $5.98 | 471,600 |
| 2019-07-03 | $6.00 | $6.23 | $5.94 | $5.99 | $5.99 | 411,583 |
| 2019-07-02 | $5.99 | $6.18 | $5.72 | $5.93 | $5.93 | 1,028,106 |
| 2019-07-01 | $5.48 | $6.30 | $5.44 | $6.10 | $6.10 | 3,100,965 |
| 2019-06-28 | $4.60 | $6.01 | $4.44 | $5.60 | $5.60 | 8,935,871 |
| 2019-06-27 | $3.82 | $4.08 | $3.80 | $4.00 | $4.00 | 313,961 |
| 2019-06-26 | $3.74 | $3.87 | $3.71 | $3.80 | $3.80 | 211,880 |
| 2019-06-25 | $3.77 | $3.87 | $3.76 | $3.87 | $3.87 | 138,073 |
| 2019-06-24 | $3.81 | $3.87 | $3.81 | $3.84 | $3.84 | 95,238 |
| 2019-06-21 | $3.80 | $3.92 | $3.72 | $3.86 | $3.86 | 223,150 |
| 2019-06-20 | $3.90 | $4.02 | $3.66 | $3.84 | $3.84 | 155,138 |
| 2019-06-19 | $3.91 | $3.95 | $3.80 | $3.90 | $3.90 | 96,911 |
| 2019-06-18 | $3.89 | $3.97 | $3.79 | $3.91 | $3.91 | 254,715 |
| 2019-06-17 | $3.88 | $4.07 | $3.88 | $3.92 | $3.92 | 110,743 |
| 2019-06-14 | $4.00 | $4.07 | $3.89 | $3.96 | $3.96 | 112,995 |
| 2019-06-13 | $4.04 | $4.14 | $3.98 | $4.01 | $4.01 | 93,447 |
| 2019-06-12 | $3.95 | $4.12 | $3.93 | $4.09 | $4.09 | 68,892 |
| 2019-06-11 | $4.04 | $4.07 | $3.82 | $3.95 | $3.95 | 178,344 |
| 2019-06-10 | $3.88 | $4.09 | $3.88 | $4.01 | $4.01 | 114,246 |
| 2019-06-07 | $4.00 | $4.05 | $3.80 | $3.86 | $3.86 | 189,469 |
| 2019-06-06 | $4.27 | $4.27 | $3.92 | $3.99 | $3.99 | 155,861 |
| 2019-06-05 | $4.06 | $4.26 | $3.98 | $4.25 | $4.25 | 237,466 |
| 2019-06-04 | $3.88 | $4.07 | $3.80 | $4.03 | $4.03 | 221,301 |
| 2019-06-03 | $3.88 | $3.91 | $3.70 | $3.84 | $3.84 | 160,836 |
| 2019-05-31 | $3.67 | $3.92 | $3.65 | $3.89 | $3.89 | 240,393 |
| 2019-05-30 | $3.75 | $3.80 | $3.63 | $3.72 | $3.72 | 147,387 |
| 2019-05-29 | $3.85 | $3.85 | $3.69 | $3.73 | $3.73 | 247,152 |
| 2019-05-28 | $3.82 | $3.88 | $3.70 | $3.85 | $3.85 | 197,314 |
| 2019-05-24 | $3.70 | $3.83 | $3.70 | $3.79 | $3.79 | 142,531 |
| 2019-05-23 | $3.58 | $3.71 | $3.54 | $3.66 | $3.66 | 100,058 |
| 2019-05-22 | $3.58 | $3.67 | $3.52 | $3.60 | $3.60 | 62,591 |
| 2019-05-21 | $3.52 | $3.65 | $3.49 | $3.59 | $3.59 | 86,243 |
| 2019-05-20 | $3.48 | $3.55 | $3.37 | $3.47 | $3.47 | 169,799 |
| 2019-05-17 | $3.69 | $3.70 | $3.49 | $3.50 | $3.50 | 182,339 |
| 2019-05-16 | $3.60 | $3.74 | $3.47 | $3.72 | $3.72 | 293,573 |
| 2019-05-15 | $3.45 | $3.63 | $3.40 | $3.58 | $3.58 | 296,654 |
| 2019-05-14 | $3.53 | $3.59 | $3.40 | $3.43 | $3.43 | 395,530 |
| 2019-05-13 | $3.65 | $3.77 | $3.49 | $3.51 | $3.51 | 384,492 |
| 2019-05-10 | $3.70 | $3.85 | $3.66 | $3.70 | $3.70 | 279,918 |
| 2019-05-09 | $3.60 | $3.97 | $3.60 | $3.73 | $3.73 | 1,033,683 |
| 2019-05-08 | $4.52 | $4.54 | $4.43 | $4.45 | $4.45 | 105,431 |
| 2019-05-07 | $4.60 | $4.64 | $4.42 | $4.53 | $4.53 | 176,254 |
| 2019-05-06 | $4.60 | $4.74 | $4.56 | $4.66 | $4.66 | 83,760 |
| 2019-05-03 | $4.61 | $4.71 | $4.58 | $4.70 | $4.70 | 76,544 |
| 2019-05-02 | $4.65 | $4.73 | $4.55 | $4.56 | $4.56 | 104,471 |
| 2019-05-01 | $4.80 | $4.85 | $4.61 | $4.64 | $4.64 | 127,127 |
| 2019-04-30 | $4.75 | $4.80 | $4.74 | $4.79 | $4.79 | 138,244 |
| 2019-04-29 | $4.82 | $4.95 | $4.72 | $4.76 | $4.76 | 154,869 |
| 2019-04-26 | $4.59 | $4.91 | $4.54 | $4.83 | $4.83 | 245,338 |
| 2019-04-25 | $4.56 | $4.61 | $4.53 | $4.57 | $4.57 | 108,474 |
| 2019-04-24 | $4.45 | $4.63 | $4.41 | $4.60 | $4.60 | 229,049 |
| 2019-04-23 | $4.33 | $4.67 | $4.33 | $4.62 | $4.62 | 181,981 |
| 2019-04-22 | $4.31 | $4.33 | $4.25 | $4.31 | $4.31 | 63,228 |
| 2019-04-18 | $4.31 | $4.42 | $4.26 | $4.33 | $4.33 | 167,625 |
| 2019-04-17 | $4.29 | $4.36 | $4.18 | $4.31 | $4.31 | 117,439 |
| 2019-04-16 | $4.28 | $4.38 | $4.18 | $4.27 | $4.27 | 216,365 |
| 2019-04-15 | $4.26 | $4.29 | $4.20 | $4.27 | $4.27 | 112,196 |
| 2019-04-12 | $4.39 | $4.41 | $4.22 | $4.29 | $4.29 | 125,004 |
| 2019-04-11 | $4.38 | $4.43 | $4.28 | $4.36 | $4.36 | 158,740 |
| 2019-04-10 | $4.44 | $4.49 | $4.30 | $4.38 | $4.38 | 108,432 |
| 2019-04-09 | $4.39 | $4.59 | $4.35 | $4.44 | $4.44 | 192,186 |
| 2019-04-08 | $4.50 | $4.53 | $4.38 | $4.47 | $4.47 | 109,500 |
| 2019-04-05 | $4.36 | $4.54 | $4.35 | $4.52 | $4.52 | 269,492 |
| 2019-04-04 | $4.24 | $4.37 | $4.22 | $4.36 | $4.36 | 118,147 |
| 2019-04-03 | $4.25 | $4.32 | $4.16 | $4.24 | $4.24 | 178,667 |
| 2019-04-02 | $4.22 | $4.24 | $4.13 | $4.21 | $4.21 | 184,939 |
| 2019-04-01 | $4.26 | $4.27 | $4.20 | $4.27 | $4.27 | 177,182 |
| 2019-03-29 | $4.22 | $4.27 | $4.15 | $4.25 | $4.25 | 300,365 |
| 2019-03-28 | $4.15 | $4.21 | $4.03 | $4.18 | $4.18 | 166,419 |
| 2019-03-27 | $4.28 | $4.28 | $4.12 | $4.17 | $4.17 | 121,640 |
| 2019-03-26 | $4.30 | $4.41 | $4.21 | $4.30 | $4.30 | 245,184 |
| 2019-03-25 | $4.27 | $4.31 | $4.19 | $4.27 | $4.27 | 152,621 |
| 2019-03-22 | $4.30 | $4.35 | $4.17 | $4.29 | $4.29 | 330,889 |
| 2019-03-21 | $4.32 | $4.44 | $4.24 | $4.39 | $4.39 | 211,597 |
| 2019-03-20 | $4.31 | $4.50 | $4.24 | $4.36 | $4.36 | 270,712 |
| 2019-03-19 | $4.22 | $4.35 | $4.17 | $4.33 | $4.33 | 174,089 |
| 2019-03-18 | $4.20 | $4.26 | $4.10 | $4.22 | $4.22 | 230,349 |
| 2019-03-15 | $4.15 | $4.24 | $4.12 | $4.20 | $4.20 | 640,930 |
| 2019-03-14 | $3.97 | $4.35 | $3.97 | $4.15 | $4.15 | 288,584 |
| 2019-03-13 | $4.20 | $4.43 | $3.96 | $4.11 | $4.11 | 406,640 |
| 2019-03-12 | $4.67 | $4.80 | $4.30 | $4.41 | $4.41 | 1,397,426 |
| 2019-03-11 | $3.90 | $4.13 | $3.82 | $4.12 | $4.12 | 309,796 |
| 2019-03-08 | $3.90 | $3.90 | $3.80 | $3.88 | $3.88 | 133,810 |
| 2019-03-07 | $3.86 | $3.98 | $3.81 | $3.86 | $3.86 | 82,149 |
| 2019-03-06 | $3.95 | $3.99 | $3.85 | $3.87 | $3.87 | 207,193 |
| 2019-03-05 | $4.01 | $4.15 | $3.91 | $3.98 | $3.98 | 143,768 |
| 2019-03-04 | $4.11 | $4.12 | $3.91 | $4.00 | $4.00 | 130,652 |
| 2019-03-01 | $3.90 | $4.15 | $3.89 | $4.10 | $4.10 | 101,820 |
| 2019-02-28 | $4.01 | $4.01 | $3.71 | $3.89 | $3.89 | 309,415 |
| 2019-02-27 | $4.00 | $4.09 | $3.98 | $4.02 | $4.02 | 92,048 |
| 2019-02-26 | $4.04 | $4.12 | $3.98 | $4.07 | $4.07 | 230,682 |
| 2019-02-25 | $4.05 | $4.25 | $4.00 | $4.06 | $4.06 | 127,943 |
| 2019-02-22 | $3.96 | $4.11 | $3.91 | $4.09 | $4.09 | 94,326 |
| 2019-02-21 | $4.09 | $4.16 | $3.83 | $3.91 | $3.91 | 562,718 |
| 2019-02-20 | $4.12 | $4.19 | $4.00 | $4.08 | $4.08 | 198,841 |
| 2019-02-19 | $4.06 | $4.50 | $4.03 | $4.13 | $4.13 | 492,074 |
| 2019-02-15 | $3.80 | $4.17 | $3.80 | $4.09 | $4.09 | 389,573 |
| 2019-02-14 | $3.59 | $3.78 | $3.57 | $3.71 | $3.71 | 216,740 |
| 2019-02-13 | $3.71 | $3.71 | $3.49 | $3.59 | $3.59 | 259,840 |
| 2019-02-12 | $3.86 | $3.86 | $3.66 | $3.68 | $3.68 | 154,984 |
| 2019-02-11 | $3.56 | $3.86 | $3.52 | $3.85 | $3.85 | 168,823 |
| 2019-02-08 | $3.65 | $3.70 | $3.40 | $3.56 | $3.56 | 257,217 |
| 2019-02-07 | $3.76 | $3.86 | $3.65 | $3.66 | $3.66 | 158,280 |
| 2019-02-06 | $3.86 | $3.91 | $3.72 | $3.78 | $3.78 | 113,357 |
| 2019-02-05 | $3.94 | $4.04 | $3.80 | $3.85 | $3.85 | 101,986 |
| 2019-02-04 | $3.81 | $3.93 | $3.81 | $3.92 | $3.92 | 138,767 |
| 2019-02-01 | $3.86 | $3.90 | $3.76 | $3.82 | $3.82 | 98,780 |
| 2019-01-31 | $3.75 | $3.95 | $3.75 | $3.85 | $3.85 | 176,835 |
| 2019-01-30 | $3.75 | $3.80 | $3.64 | $3.78 | $3.78 | 171,697 |
| 2019-01-29 | $3.83 | $3.88 | $3.73 | $3.75 | $3.75 | 121,032 |
| 2019-01-28 | $3.97 | $4.07 | $3.82 | $3.84 | $3.84 | 362,890 |
| 2019-01-25 | $3.63 | $4.20 | $3.63 | $4.02 | $4.02 | 378,548 |
| 2019-01-24 | $3.61 | $3.74 | $3.60 | $3.63 | $3.63 | 481,021 |
| 2019-01-23 | $3.61 | $3.68 | $3.59 | $3.64 | $3.64 | 354,841 |
| 2019-01-22 | $3.92 | $3.93 | $3.55 | $3.60 | $3.60 | 765,124 |
| 2019-01-18 | $4.28 | $4.36 | $3.90 | $3.96 | $3.96 | 570,877 |
| 2019-01-17 | $4.30 | $4.40 | $4.24 | $4.28 | $4.28 | 194,601 |
| 2019-01-16 | $4.27 | $4.43 | $4.23 | $4.26 | $4.26 | 270,946 |
| 2019-01-15 | $4.30 | $4.41 | $4.17 | $4.26 | $4.26 | 329,475 |
| 2019-01-14 | $4.58 | $4.65 | $4.27 | $4.30 | $4.30 | 249,558 |
| 2019-01-11 | $4.65 | $4.72 | $4.56 | $4.60 | $4.60 | 151,259 |
| 2019-01-10 | $4.67 | $4.78 | $4.49 | $4.68 | $4.68 | 168,578 |
| 2019-01-09 | $4.86 | $4.99 | $4.71 | $4.74 | $4.74 | 249,361 |
| 2019-01-08 | $4.87 | $4.91 | $4.65 | $4.82 | $4.82 | 415,101 |
| 2019-01-07 | $4.50 | $4.75 | $4.34 | $4.74 | $4.74 | 275,488 |
| 2019-01-04 | $4.15 | $4.62 | $4.15 | $4.49 | $4.49 | 281,886 |
| 2019-01-03 | $4.20 | $4.37 | $4.08 | $4.14 | $4.14 | 268,278 |
| 2019-01-02 | $4.04 | $4.31 | $4.01 | $4.27 | $4.27 | 133,146 |
| 2018-12-31 | $4.14 | $4.19 | $3.92 | $4.10 | $4.10 | 446,899 |
| 2018-12-28 | $4.00 | $4.21 | $3.92 | $4.09 | $4.09 | 280,898 |
| 2018-12-27 | $4.05 | $4.34 | $3.85 | $4.12 | $4.12 | 379,555 |
| 2018-12-26 | $4.03 | $4.25 | $4.03 | $4.17 | $4.17 | 252,788 |
| 2018-12-24 | $4.10 | $4.22 | $4.03 | $4.04 | $4.04 | 302,035 |
| 2018-12-21 | $4.40 | $4.40 | $4.08 | $4.10 | $4.10 | 616,466 |
| 2018-12-20 | $4.75 | $4.79 | $4.30 | $4.40 | $4.40 | 462,779 |
| 2018-12-19 | $5.06 | $5.17 | $4.67 | $4.75 | $4.75 | 253,687 |
| 2018-12-18 | $5.10 | $5.16 | $4.96 | $5.05 | $5.05 | 243,893 |
| 2018-12-17 | $5.22 | $5.31 | $5.00 | $5.06 | $5.06 | 247,569 |
| 2018-12-14 | $5.17 | $5.42 | $5.15 | $5.22 | $5.22 | 337,670 |
| 2018-12-13 | $5.25 | $5.42 | $5.13 | $5.18 | $5.18 | 235,195 |
| 2018-12-12 | $5.08 | $5.61 | $5.03 | $5.25 | $5.25 | 331,284 |
| 2018-12-11 | $5.30 | $5.35 | $4.75 | $5.08 | $5.08 | 839,998 |
| 2018-12-10 | $5.08 | $5.25 | $4.96 | $5.20 | $5.20 | 254,542 |
| 2018-12-07 | $5.18 | $5.39 | $5.12 | $5.15 | $5.15 | 161,213 |
| 2018-12-06 | $5.02 | $5.29 | $4.95 | $5.21 | $5.21 | 146,733 |
| 2018-12-04 | $5.38 | $5.39 | $5.00 | $5.07 | $5.07 | 192,737 |
| 2018-12-03 | $5.30 | $5.45 | $5.24 | $5.39 | $5.39 | 171,766 |
| 2018-11-30 | $5.18 | $5.36 | $5.18 | $5.30 | $5.30 | 204,353 |
| 2018-11-29 | $5.14 | $5.32 | $5.10 | $5.21 | $5.21 | 157,128 |
| 2018-11-28 | $5.22 | $5.30 | $5.06 | $5.20 | $5.20 | 210,643 |
| 2018-11-27 | $5.21 | $5.23 | $5.05 | $5.11 | $5.11 | 114,033 |
| 2018-11-26 | $5.15 | $5.30 | $5.08 | $5.24 | $5.24 | 167,604 |
| 2018-11-23 | $5.19 | $5.43 | $5.08 | $5.13 | $5.13 | 109,809 |
| 2018-11-21 | $4.89 | $5.35 | $4.87 | $5.24 | $5.24 | 206,888 |
| 2018-11-20 | $4.72 | $4.96 | $4.66 | $4.85 | $4.85 | 291,395 |
| 2018-11-19 | $4.70 | $4.87 | $4.55 | $4.84 | $4.84 | 298,762 |
| 2018-11-16 | $4.75 | $4.92 | $4.71 | $4.78 | $4.78 | 144,602 |
| 2018-11-15 | $4.78 | $4.92 | $4.66 | $4.79 | $4.79 | 152,386 |
| 2018-11-14 | $4.96 | $5.07 | $4.65 | $4.83 | $4.83 | 176,032 |
| 2018-11-13 | $4.94 | $5.09 | $4.94 | $4.95 | $4.95 | 167,198 |
| 2018-11-12 | $5.05 | $5.05 | $4.93 | $4.94 | $4.94 | 160,415 |
| 2018-11-09 | $5.26 | $5.35 | $4.82 | $5.02 | $5.02 | 335,860 |
| 2018-11-08 | $5.34 | $5.46 | $5.26 | $5.30 | $5.30 | 149,300 |
| 2018-11-07 | $5.22 | $5.43 | $5.12 | $5.35 | $5.35 | 267,827 |
| 2018-11-06 | $5.17 | $5.20 | $5.04 | $5.17 | $5.17 | 83,927 |
| 2018-11-05 | $5.24 | $5.29 | $5.10 | $5.15 | $5.15 | 133,180 |
| 2018-11-02 | $5.49 | $5.58 | $5.04 | $5.21 | $5.21 | 298,820 |
| 2018-11-01 | $5.29 | $5.50 | $5.22 | $5.46 | $5.46 | 206,981 |
| 2018-10-31 | $5.31 | $5.44 | $5.22 | $5.24 | $5.24 | 142,960 |
| 2018-10-30 | $5.19 | $5.32 | $5.12 | $5.28 | $5.28 | 123,894 |
| 2018-10-29 | $5.42 | $5.45 | $5.14 | $5.20 | $5.20 | 276,435 |
| 2018-10-26 | $5.45 | $5.49 | $5.20 | $5.36 | $5.36 | 192,407 |
| 2018-10-25 | $5.37 | $5.59 | $5.30 | $5.49 | $5.49 | 325,539 |
| 2018-10-24 | $5.68 | $5.80 | $5.33 | $5.36 | $5.36 | 420,296 |
| 2018-10-23 | $5.54 | $5.76 | $5.39 | $5.68 | $5.68 | 279,214 |
| 2018-10-22 | $5.71 | $5.71 | $5.38 | $5.61 | $5.61 | 194,142 |
| 2018-10-19 | $5.71 | $5.80 | $5.60 | $5.71 | $5.71 | 215,220 |
| 2018-10-18 | $5.71 | $5.81 | $5.69 | $5.73 | $5.73 | 173,292 |
| 2018-10-17 | $5.78 | $5.80 | $5.56 | $5.73 | $5.73 | 161,720 |
| 2018-10-16 | $5.49 | $5.87 | $5.41 | $5.82 | $5.82 | 283,666 |
| 2018-10-15 | $5.35 | $5.53 | $5.30 | $5.46 | $5.46 | 224,922 |
| 2018-10-12 | $5.26 | $5.50 | $5.26 | $5.38 | $5.38 | 268,346 |
| 2018-10-11 | $5.36 | $5.58 | $5.16 | $5.24 | $5.24 | 433,957 |
| 2018-10-10 | $5.58 | $5.59 | $5.32 | $5.39 | $5.39 | 308,084 |
| 2018-10-09 | $5.74 | $5.78 | $5.54 | $5.58 | $5.58 | 233,777 |
| 2018-10-08 | $5.88 | $5.99 | $5.52 | $5.74 | $5.74 | 362,681 |
| 2018-10-05 | $6.39 | $6.50 | $5.89 | $5.90 | $5.90 | 580,601 |
| 2018-10-04 | $6.47 | $6.62 | $6.30 | $6.37 | $6.37 | 423,245 |
| 2018-10-03 | $6.50 | $6.62 | $6.40 | $6.50 | $6.50 | 473,953 |
| 2018-10-02 | $6.79 | $6.79 | $6.42 | $6.51 | $6.51 | 335,443 |
| 2018-10-01 | $6.77 | $6.89 | $6.66 | $6.75 | $6.75 | 413,399 |
| 2018-09-28 | $6.94 | $6.97 | $6.69 | $6.86 | $6.86 | 508,803 |
| 2018-09-27 | $6.94 | $7.04 | $6.84 | $6.93 | $6.93 | 310,943 |
| 2018-09-26 | $6.85 | $7.25 | $6.84 | $6.90 | $6.90 | 460,671 |
| 2018-09-25 | $7.02 | $7.11 | $6.84 | $6.85 | $6.85 | 288,457 |
| 2018-09-24 | $6.90 | $7.15 | $6.84 | $7.02 | $7.02 | 431,561 |
| 2018-09-21 | $6.67 | $6.90 | $6.54 | $6.88 | $6.88 | 698,182 |
| 2018-09-20 | $6.48 | $6.75 | $6.39 | $6.71 | $6.71 | 303,765 |
| 2018-09-19 | $6.59 | $6.60 | $6.37 | $6.44 | $6.44 | 384,136 |
| 2018-09-18 | $6.69 | $6.84 | $6.42 | $6.55 | $6.55 | 614,003 |
| 2018-09-17 | $7.07 | $7.21 | $6.65 | $6.68 | $6.68 | 583,535 |
| 2018-09-14 | $7.05 | $7.37 | $6.95 | $7.16 | $7.16 | 475,237 |
| 2018-09-13 | $7.18 | $7.50 | $7.01 | $7.05 | $7.05 | 477,096 |
| 2018-09-12 | $6.65 | $7.35 | $6.55 | $7.19 | $7.19 | 872,687 |
| 2018-09-11 | $8.36 | $8.44 | $6.77 | $6.80 | $6.80 | 2,312,895 |
| 2018-09-10 | $7.16 | $7.48 | $6.92 | $7.17 | $7.17 | 1,071,566 |
| 2018-09-07 | $7.33 | $7.33 | $6.82 | $7.12 | $7.12 | 545,108 |
| 2018-09-06 | $7.00 | $7.31 | $7.00 | $7.30 | $7.30 | 411,928 |
| 2018-09-05 | $7.22 | $7.26 | $6.90 | $7.04 | $7.04 | 365,392 |
| 2018-09-04 | $7.30 | $7.30 | $7.00 | $7.24 | $7.24 | 568,097 |
| 2018-08-31 | $6.91 | $7.33 | $6.80 | $7.32 | $7.32 | 846,213 |
| 2018-08-30 | $6.42 | $6.89 | $6.38 | $6.88 | $6.88 | 689,817 |
| 2018-08-29 | $6.09 | $6.54 | $6.09 | $6.43 | $6.43 | 311,981 |
| 2018-08-28 | $6.09 | $6.30 | $6.03 | $6.07 | $6.07 | 164,683 |
| 2018-08-27 | $6.35 | $6.45 | $6.03 | $6.12 | $6.12 | 276,996 |
| 2018-08-24 | $5.89 | $6.36 | $5.77 | $6.24 | $6.24 | 641,663 |
| 2018-08-23 | $5.78 | $5.90 | $5.73 | $5.75 | $5.75 | 212,971 |
| 2018-08-22 | $5.65 | $5.86 | $5.65 | $5.81 | $5.81 | 212,323 |
| 2018-08-21 | $5.45 | $5.71 | $5.45 | $5.64 | $5.64 | 200,567 |
| 2018-08-20 | $5.50 | $5.53 | $5.37 | $5.47 | $5.47 | 236,227 |
| 2018-08-17 | $5.65 | $5.69 | $5.44 | $5.49 | $5.49 | 175,666 |
| 2018-08-16 | $5.60 | $5.71 | $5.56 | $5.67 | $5.67 | 231,737 |
| 2018-08-15 | $5.72 | $5.75 | $5.47 | $5.57 | $5.57 | 430,496 |
| 2018-08-14 | $5.72 | $5.88 | $5.69 | $5.74 | $5.74 | 209,857 |
| 2018-08-13 | $5.70 | $5.94 | $5.62 | $5.73 | $5.73 | 256,306 |
| 2018-08-10 | $5.56 | $5.79 | $5.54 | $5.71 | $5.71 | 216,541 |
| 2018-08-09 | $5.50 | $5.65 | $5.48 | $5.55 | $5.55 | 223,076 |
| 2018-08-08 | $5.30 | $5.78 | $5.25 | $5.61 | $5.61 | 409,764 |
| 2018-08-07 | $5.41 | $5.43 | $5.23 | $5.32 | $5.32 | 224,965 |
| 2018-08-06 | $5.49 | $5.52 | $5.30 | $5.39 | $5.39 | 517,039 |
| 2018-08-03 | $5.74 | $5.77 | $5.46 | $5.51 | $5.51 | 262,288 |
| 2018-08-02 | $5.67 | $5.99 | $5.62 | $5.74 | $5.74 | 585,769 |
| 2018-08-01 | $5.55 | $5.96 | $5.47 | $5.66 | $5.66 | 337,279 |
| 2018-07-31 | $5.43 | $5.64 | $5.36 | $5.57 | $5.57 | 254,340 |
| 2018-07-30 | $5.56 | $5.59 | $5.40 | $5.45 | $5.45 | 240,897 |
| 2018-07-27 | $5.60 | $5.67 | $5.45 | $5.47 | $5.47 | 246,399 |
| 2018-07-26 | $5.64 | $5.73 | $5.41 | $5.60 | $5.60 | 433,679 |
| 2018-07-25 | $5.72 | $5.83 | $5.64 | $5.66 | $5.66 | 359,039 |
| 2018-07-24 | $5.85 | $5.90 | $5.50 | $5.77 | $5.77 | 861,083 |
| 2018-07-23 | $6.12 | $6.57 | $5.82 | $5.87 | $5.87 | 1,673,596 |
| 2018-07-20 | $5.64 | $6.10 | $5.64 | $6.07 | $6.07 | 1,192,442 |
| 2018-07-19 | $5.48 | $5.78 | $5.29 | $5.67 | $5.67 | 1,363,965 |
| 2018-07-18 | $5.41 | $5.75 | $5.40 | $5.48 | $5.48 | 1,294,644 |
| 2018-07-17 | $4.80 | $5.85 | $4.66 | $5.50 | $5.50 | 6,482,814 |
| 2018-07-16 | $4.65 | $4.67 | $4.37 | $4.47 | $4.47 | 625,267 |
| 2018-07-13 | $4.74 | $4.74 | $4.61 | $4.64 | $4.64 | 529,298 |
| 2018-07-12 | $4.78 | $4.80 | $4.61 | $4.75 | $4.75 | 427,992 |
| 2018-07-11 | $4.76 | $4.82 | $4.55 | $4.76 | $4.76 | 718,481 |
| 2018-07-10 | $4.40 | $4.78 | $4.39 | $4.77 | $4.77 | 720,277 |
| 2018-07-09 | $4.44 | $4.44 | $4.36 | $4.38 | $4.38 | 667,673 |
| 2018-07-06 | $4.25 | $4.44 | $4.22 | $4.40 | $4.40 | 346,792 |
| 2018-07-05 | $4.38 | $4.50 | $4.22 | $4.28 | $4.28 | 416,861 |
| 2018-07-03 | $4.22 | $4.40 | $4.10 | $4.34 | $4.34 | 316,421 |
| 2018-07-02 | $3.86 | $4.36 | $3.86 | $4.28 | $4.28 | 620,274 |
| 2018-06-29 | $3.91 | $4.19 | $3.85 | $3.92 | $3.92 | 485,759 |
| 2018-06-28 | $3.92 | $4.02 | $3.85 | $3.88 | $3.88 | 266,673 |
| 2018-06-27 | $3.66 | $4.03 | $3.66 | $3.93 | $3.93 | 674,165 |
| 2018-06-26 | $3.73 | $3.90 | $3.65 | $3.78 | $3.78 | 543,815 |
| 2018-06-25 | $3.96 | $4.08 | $3.67 | $3.76 | $3.76 | 1,419,901 |
| 2018-06-22 | $3.32 | $3.60 | $3.29 | $3.53 | $3.53 | 6,114,536 |
| 2018-06-21 | $3.33 | $3.42 | $3.25 | $3.27 | $3.27 | 411,039 |
| 2018-06-20 | $3.50 | $3.56 | $3.34 | $3.34 | $3.34 | 216,073 |
| 2018-06-19 | $3.48 | $3.61 | $3.43 | $3.48 | $3.48 | 222,395 |
| 2018-06-18 | $3.60 | $3.61 | $3.48 | $3.49 | $3.49 | 282,690 |
| 2018-06-15 | $3.61 | $3.72 | $3.60 | $3.62 | $3.62 | 299,515 |
| 2018-06-14 | $3.67 | $3.74 | $3.55 | $3.67 | $3.67 | 235,871 |
| 2018-06-13 | $3.74 | $3.82 | $3.57 | $3.64 | $3.64 | 321,610 |
| 2018-06-12 | $3.32 | $3.77 | $3.32 | $3.71 | $3.71 | 814,940 |
| 2018-06-11 | $3.30 | $3.40 | $3.25 | $3.36 | $3.36 | 355,494 |
| 2018-06-08 | $3.32 | $3.44 | $3.24 | $3.27 | $3.27 | 164,927 |
| 2018-06-07 | $3.31 | $3.36 | $3.23 | $3.31 | $3.31 | 205,641 |
| 2018-06-06 | $3.35 | $3.45 | $3.32 | $3.32 | $3.32 | 171,260 |
| 2018-06-05 | $3.31 | $3.40 | $3.23 | $3.35 | $3.35 | 171,390 |
| 2018-06-04 | $3.27 | $3.35 | $3.17 | $3.31 | $3.31 | 218,185 |
| 2018-06-01 | $3.12 | $3.27 | $3.12 | $3.19 | $3.19 | 443,645 |
| 2018-05-31 | $3.25 | $3.36 | $3.05 | $3.10 | $3.10 | 457,740 |
| 2018-05-30 | $3.37 | $3.49 | $3.21 | $3.23 | $3.23 | 194,589 |
| 2018-05-29 | $3.39 | $3.42 | $3.24 | $3.38 | $3.38 | 248,533 |
| 2018-05-25 | $3.45 | $3.45 | $3.35 | $3.39 | $3.39 | 238,101 |
| 2018-05-24 | $3.69 | $3.69 | $3.43 | $3.45 | $3.45 | 465,883 |
| 2018-05-23 | $3.60 | $3.62 | $3.52 | $3.56 | $3.56 | 193,147 |
| 2018-05-22 | $3.47 | $3.63 | $3.43 | $3.57 | $3.57 | 220,482 |
| 2018-05-21 | $3.48 | $3.50 | $3.33 | $3.45 | $3.45 | 232,952 |
| 2018-05-18 | $3.48 | $3.52 | $3.35 | $3.39 | $3.39 | 234,336 |
| 2018-05-17 | $3.52 | $3.56 | $3.44 | $3.47 | $3.47 | 222,558 |
| 2018-05-16 | $3.56 | $3.62 | $3.51 | $3.54 | $3.54 | 161,473 |
| 2018-05-15 | $3.62 | $3.66 | $3.55 | $3.58 | $3.58 | 213,791 |
| 2018-05-14 | $3.71 | $3.76 | $3.59 | $3.62 | $3.62 | 445,205 |
| 2018-05-11 | $3.61 | $3.72 | $3.60 | $3.68 | $3.68 | 193,283 |
| 2018-05-10 | $3.65 | $3.70 | $3.52 | $3.62 | $3.62 | 133,837 |
| 2018-05-09 | $3.60 | $3.75 | $3.56 | $3.62 | $3.62 | 333,491 |
| 2018-05-08 | $3.48 | $3.60 | $3.45 | $3.59 | $3.59 | 191,021 |
| 2018-05-07 | $3.35 | $3.58 | $3.35 | $3.50 | $3.50 | 251,411 |
| 2018-05-04 | $3.38 | $3.46 | $3.28 | $3.39 | $3.39 | 196,968 |
| 2018-05-03 | $3.45 | $3.54 | $3.35 | $3.42 | $3.42 | 335,588 |
| 2018-05-02 | $3.38 | $3.68 | $3.38 | $3.48 | $3.48 | 402,402 |
| 2018-05-01 | $3.66 | $3.70 | $3.36 | $3.38 | $3.38 | 675,056 |
| 2018-04-30 | $3.81 | $3.96 | $3.66 | $3.67 | $3.67 | 863,525 |
| 2018-04-27 | $3.88 | $4.00 | $3.75 | $3.80 | $3.80 | 481,303 |
| 2018-04-26 | $3.69 | $3.93 | $3.66 | $3.90 | $3.90 | 704,425 |
| 2018-04-25 | $3.83 | $3.96 | $3.62 | $3.74 | $3.74 | 749,728 |
| 2018-04-24 | $3.40 | $4.00 | $3.40 | $3.81 | $3.81 | 1,583,471 |
| 2018-04-23 | $3.28 | $3.43 | $3.21 | $3.38 | $3.38 | 234,852 |
| 2018-04-20 | $3.31 | $3.31 | $3.23 | $3.30 | $3.30 | 206,627 |
| 2018-04-19 | $3.16 | $3.34 | $3.10 | $3.28 | $3.28 | 238,558 |
| 2018-04-18 | $3.20 | $3.20 | $3.00 | $3.13 | $3.13 | 659,431 |
| 2018-04-17 | $3.28 | $3.30 | $3.04 | $3.21 | $3.21 | 537,680 |
| 2018-04-16 | $3.45 | $3.49 | $3.27 | $3.28 | $3.28 | 629,075 |
| 2018-04-13 | $3.29 | $3.40 | $3.27 | $3.38 | $3.38 | 241,546 |
| 2018-04-12 | $3.23 | $3.30 | $3.16 | $3.30 | $3.30 | 421,388 |
| 2018-04-11 | $3.18 | $3.28 | $3.12 | $3.22 | $3.22 | 367,264 |
| 2018-04-10 | $3.15 | $3.22 | $3.07 | $3.20 | $3.20 | 299,102 |
| 2018-04-09 | $3.40 | $3.40 | $3.05 | $3.14 | $3.14 | 608,366 |
| 2018-04-06 | $3.37 | $3.44 | $3.21 | $3.35 | $3.35 | 502,088 |
| 2018-04-05 | $3.40 | $3.44 | $3.31 | $3.40 | $3.40 | 506,610 |
| 2018-04-04 | $3.21 | $3.65 | $3.20 | $3.40 | $3.40 | 690,478 |
| 2018-04-03 | $3.35 | $3.40 | $3.09 | $3.27 | $3.27 | 922,010 |
| 2018-04-02 | $2.95 | $3.35 | $2.93 | $3.32 | $3.32 | 2,126,568 |
| 2018-03-29 | $2.55 | $2.94 | $2.55 | $2.92 | $2.92 | 1,239,831 |
| 2018-03-28 | $2.55 | $2.55 | $2.42 | $2.48 | $2.48 | 262,055 |
| 2018-03-27 | $2.57 | $2.57 | $2.46 | $2.51 | $2.51 | 180,918 |
| 2018-03-26 | $2.53 | $2.57 | $2.45 | $2.56 | $2.56 | 281,574 |
| 2018-03-23 | $2.51 | $2.57 | $2.48 | $2.51 | $2.51 | 311,154 |
| 2018-03-22 | $2.50 | $2.58 | $2.50 | $2.50 | $2.50 | 239,739 |
| 2018-03-21 | $2.50 | $2.58 | $2.47 | $2.50 | $2.50 | 314,526 |
| 2018-03-20 | $2.55 | $2.62 | $2.47 | $2.50 | $2.50 | 387,980 |
| 2018-03-19 | $2.57 | $2.64 | $2.51 | $2.55 | $2.55 | 249,508 |
| 2018-03-16 | $2.62 | $2.65 | $2.48 | $2.59 | $2.59 | 814,199 |
| 2018-03-15 | $2.44 | $2.93 | $2.41 | $2.67 | $2.13 | 1,474,946 |
| 2018-03-14 | $2.36 | $2.42 | $2.30 | $2.36 | $1.88 | 311,881 |
| 2018-03-13 | $2.34 | $2.45 | $2.26 | $2.32 | $1.85 | 402,672 |
| 2018-03-12 | $2.33 | $2.50 | $2.31 | $2.44 | $1.95 | 680,873 |
| 2018-03-09 | $2.42 | $2.45 | $2.30 | $2.33 | $1.86 | 527,956 |
| 2018-03-08 | $2.45 | $2.52 | $2.38 | $2.42 | $1.93 | 313,808 |
| 2018-03-07 | $2.43 | $2.45 | $2.36 | $2.43 | $1.94 | 124,502 |
| 2018-03-06 | $2.47 | $2.49 | $2.35 | $2.42 | $1.93 | 228,440 |
| 2018-03-05 | $2.39 | $2.49 | $2.39 | $2.45 | $1.95 | 127,489 |
| 2018-03-02 | $2.48 | $2.50 | $2.39 | $2.43 | $1.94 | 467,146 |
| 2018-03-01 | $2.50 | $2.54 | $2.42 | $2.49 | $1.99 | 319,839 |
| 2018-02-28 | $2.43 | $2.52 | $2.42 | $2.46 | $1.96 | 165,289 |
| 2018-02-27 | $2.50 | $2.56 | $2.43 | $2.44 | $1.95 | 155,933 |
| 2018-02-26 | $2.46 | $2.56 | $2.44 | $2.52 | $2.01 | 272,458 |
| 2018-02-23 | $2.46 | $2.50 | $2.39 | $2.48 | $1.98 | 345,620 |
| 2018-02-22 | $2.65 | $2.67 | $2.45 | $2.47 | $1.97 | 343,326 |
| 2018-02-21 | $2.60 | $2.62 | $2.48 | $2.49 | $1.99 | 367,487 |
| 2018-02-20 | $2.50 | $2.56 | $2.33 | $2.53 | $2.02 | 573,648 |
| 2018-02-16 | $2.38 | $2.85 | $2.38 | $2.49 | $1.99 | 896,918 |
| 2018-02-15 | $2.35 | $2.41 | $2.24 | $2.37 | $1.89 | 2,866,751 |
| 2018-02-14 | $3.15 | $3.30 | $3.15 | $3.25 | $2.59 | 181,149 |
| 2018-02-13 | $3.31 | $3.34 | $3.16 | $3.22 | $2.57 | 140,560 |
| 2018-02-12 | $3.18 | $3.42 | $3.14 | $3.27 | $2.61 | 238,245 |
| 2018-02-09 | $3.29 | $3.36 | $3.10 | $3.20 | $2.55 | 323,535 |
| 2018-02-08 | $3.46 | $3.46 | $3.26 | $3.27 | $2.61 | 75,355 |
| 2018-02-07 | $3.38 | $3.49 | $3.36 | $3.46 | $2.76 | 91,391 |
| 2018-02-06 | $3.32 | $3.43 | $3.25 | $3.40 | $2.71 | 157,153 |
| 2018-02-05 | $3.35 | $3.49 | $3.28 | $3.38 | $2.70 | 162,129 |
| 2018-02-02 | $3.45 | $3.51 | $3.35 | $3.43 | $2.74 | 158,580 |
| 2018-02-01 | $3.45 | $3.50 | $3.31 | $3.47 | $2.77 | 156,447 |
| 2018-01-31 | $3.51 | $3.55 | $3.41 | $3.48 | $2.78 | 232,859 |
| 2018-01-30 | $3.53 | $3.58 | $3.47 | $3.50 | $2.79 | 209,605 |
| 2018-01-29 | $3.60 | $3.65 | $3.40 | $3.57 | $2.85 | 201,658 |
| 2018-01-26 | $3.63 | $3.67 | $3.61 | $3.63 | $2.90 | 179,097 |
| 2018-01-25 | $3.69 | $3.72 | $3.63 | $3.63 | $2.90 | 173,261 |
| 2018-01-24 | $3.74 | $3.75 | $3.65 | $3.67 | $2.93 | 166,334 |
| 2018-01-23 | $3.76 | $3.84 | $3.70 | $3.77 | $3.01 | 342,115 |
| 2018-01-22 | $3.75 | $3.88 | $3.69 | $3.75 | $2.99 | 253,479 |
| 2018-01-19 | $3.63 | $3.79 | $3.62 | $3.75 | $2.99 | 152,430 |
| 2018-01-18 | $3.65 | $3.75 | $3.61 | $3.64 | $2.90 | 188,984 |
| 2018-01-17 | $3.78 | $3.90 | $3.66 | $3.68 | $2.94 | 191,080 |
| 2018-01-16 | $3.85 | $3.92 | $3.71 | $3.91 | $3.12 | 119,500 |
| 2018-01-12 | $3.70 | $3.84 | $3.65 | $3.81 | $3.04 | 186,354 |
| 2018-01-11 | $3.90 | $3.96 | $3.78 | $3.79 | $3.02 | 203,510 |
| 2018-01-10 | $4.13 | $4.28 | $3.91 | $3.96 | $3.16 | 322,331 |
| 2018-01-09 | $4.25 | $4.43 | $4.12 | $4.21 | $3.36 | 192,816 |
| 2018-01-08 | $3.83 | $4.12 | $3.35 | $4.11 | $3.28 | 159,805 |
Avid Bioservices Inc (CDMO) News Headlines
.jpg)
Private US moon lander set for launch half century after last Apollo lunar mission
None
reuters.com Feb. 14, 2024.jpg)
Private US moon lander launched half century after last Apollo lunar mission
None
reuters.com Feb. 15, 2024.jpg)
Recent Avid Bioservices Inc (CDMO) News
Similar Companies to Avid Bioservices Inc (CDMO) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |