Caredx Inc (CDNA) Exchange: NASDAQ
Data as of May 2, 2025
$15.00 ($-0.07) -0.46%
Caredx Inc - Daily Information
Click for more stock information on Caredx Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.42 |
| Previous Close | $15.00 |
| High | $16.03 |
| Low | $14.88 |
| Adjusted Open | $15.42 |
| Previous Adjusted Close | $15.00 |
| Adjusted High | $16.03 |
| Adjusted Low | $14.88 |
About Caredx Inc (CDNA)
Caredx Inc. (CDNA) is a healthcare transformation company driven by data and analytics. Founded in 2002 and headquartered in South San Francisco California, its mission is to transform healthcare delivery for providers, organizations, and payers by providing in-depth insights into individual patient care. Caredx Inc. has grown steadily since its inception and now serves more than 900 hospitals, 2,000 clinics, and 500 payers with data-driven products and services. The company has developed advanced analytics tools and predictive analytics to help health care providers better manage the patient care process. Its cloud-based analytics platform provides real-time sharing of patient data and analytics, allowing for more efficient management of the patient care process. In addition, Caredx Inc. provides full-service advisory services to assist health care providers in understanding the full range of patient care options and in making informed decisions. Caredx Inc. has a clear focus on data-driven decision-making, enabling organizations to access valuable insights and make informed decisions quickly and accurately.
Invest in Caredx Inc (CDNA)
Historical Stock Data for Caredx Inc (CDNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $15.42 | $16.03 | $14.88 | $15.00 | $15.00 | 1,588,681 |
| 2025-05-01 | $16.31 | $17.18 | $14.86 | $15.07 | $15.07 | 2,933,400 |
| 2025-04-30 | $17.67 | $17.99 | $16.83 | $16.88 | $16.88 | 2,015,149 |
| 2025-04-29 | $18.33 | $18.61 | $17.75 | $18.13 | $18.13 | 1,050,044 |
| 2025-04-28 | $18.64 | $18.71 | $17.70 | $18.25 | $18.25 | 1,025,788 |
| 2025-04-25 | $18.22 | $18.52 | $18.15 | $18.48 | $18.48 | 362,621 |
| 2025-04-24 | $18.10 | $18.54 | $17.78 | $18.49 | $18.49 | 547,948 |
| 2025-04-23 | $18.51 | $19.50 | $17.79 | $17.84 | $17.84 | 662,231 |
| 2025-04-22 | $17.28 | $17.88 | $17.24 | $17.78 | $17.78 | 421,407 |
| 2025-04-21 | $17.06 | $17.41 | $16.71 | $16.94 | $16.94 | 505,690 |
| 2025-04-17 | $18.17 | $18.24 | $17.56 | $17.62 | $17.62 | 537,147 |
| 2025-04-16 | $18.78 | $18.95 | $17.88 | $18.22 | $18.22 | 507,044 |
| 2025-04-15 | $18.76 | $19.23 | $18.71 | $19.16 | $19.16 | 460,383 |
| 2025-04-14 | $19.25 | $19.31 | $18.50 | $18.90 | $18.90 | 671,321 |
| 2025-04-11 | $18.32 | $18.91 | $17.79 | $18.81 | $18.81 | 689,916 |
| 2025-04-10 | $18.05 | $18.68 | $17.63 | $18.43 | $18.43 | 881,081 |
| 2025-04-09 | $16.70 | $20.13 | $16.70 | $19.05 | $19.05 | 981,402 |
| 2025-04-08 | $18.31 | $18.41 | $16.59 | $16.96 | $16.96 | 823,011 |
| 2025-04-07 | $16.04 | $18.67 | $15.78 | $17.72 | $17.72 | 1,050,766 |
| 2025-04-04 | $18.55 | $18.55 | $16.44 | $17.28 | $17.28 | 1,029,641 |
| 2025-04-03 | $17.33 | $17.60 | $16.72 | $17.37 | $17.37 | 736,149 |
| 2025-04-02 | $17.34 | $18.51 | $17.16 | $18.39 | $18.39 | 650,584 |
| 2025-04-01 | $17.63 | $17.86 | $16.98 | $17.70 | $17.70 | 677,492 |
| 2025-03-31 | $17.32 | $17.87 | $17.05 | $17.75 | $17.75 | 580,377 |
| 2025-03-28 | $18.31 | $18.31 | $17.77 | $17.96 | $17.96 | 357,556 |
| 2025-03-27 | $18.21 | $18.62 | $18.01 | $18.35 | $18.35 | 363,731 |
| 2025-03-26 | $19.03 | $19.05 | $18.11 | $18.23 | $18.23 | 889,962 |
| 2025-03-25 | $19.60 | $19.60 | $18.84 | $19.08 | $19.08 | 544,724 |
| 2025-03-24 | $19.71 | $20.00 | $19.41 | $19.61 | $19.61 | 417,181 |
| 2025-03-21 | $18.58 | $19.36 | $18.16 | $19.32 | $19.32 | 778,151 |
| 2025-03-20 | $19.00 | $19.23 | $18.74 | $18.90 | $18.90 | 390,139 |
| 2025-03-19 | $18.81 | $19.60 | $18.67 | $19.17 | $19.17 | 578,854 |
| 2025-03-18 | $19.01 | $19.21 | $18.64 | $18.71 | $18.71 | 518,492 |
| 2025-03-17 | $19.00 | $19.34 | $18.58 | $19.27 | $19.27 | 672,520 |
| 2025-03-14 | $17.88 | $18.92 | $17.88 | $18.90 | $18.90 | 877,611 |
| 2025-03-13 | $18.78 | $18.97 | $17.52 | $17.64 | $17.64 | 759,025 |
| 2025-03-12 | $18.65 | $19.03 | $18.16 | $18.92 | $18.92 | 767,563 |
| 2025-03-11 | $18.03 | $18.78 | $17.73 | $18.40 | $18.40 | 764,270 |
| 2025-03-10 | $18.51 | $18.78 | $18.05 | $18.09 | $18.09 | 845,977 |
| 2025-03-07 | $18.69 | $19.16 | $18.12 | $18.92 | $18.92 | 998,485 |
| 2025-03-06 | $19.88 | $20.09 | $18.87 | $18.90 | $18.90 | 714,837 |
| 2025-03-05 | $20.31 | $20.44 | $19.72 | $20.42 | $20.42 | 851,088 |
| 2025-03-04 | $20.34 | $20.83 | $19.33 | $20.30 | $20.30 | 1,252,173 |
| 2025-03-03 | $21.78 | $22.61 | $21.10 | $21.13 | $21.13 | 1,155,838 |
| 2025-02-28 | $20.64 | $22.23 | $20.63 | $22.15 | $22.15 | 1,300,930 |
| 2025-02-27 | $22.38 | $22.95 | $20.76 | $21.06 | $21.06 | 1,260,906 |
| 2025-02-26 | $20.99 | $21.96 | $20.73 | $21.10 | $21.10 | 777,816 |
| 2025-02-25 | $21.19 | $21.29 | $19.75 | $20.89 | $20.89 | 1,049,221 |
| 2025-02-24 | $22.31 | $22.67 | $21.35 | $21.37 | $21.37 | 606,894 |
| 2025-02-21 | $23.68 | $24.02 | $22.24 | $22.29 | $22.29 | 899,634 |
| 2025-02-20 | $24.44 | $24.56 | $22.69 | $23.38 | $23.38 | 870,704 |
| 2025-02-19 | $24.43 | $25.15 | $24.25 | $24.70 | $24.70 | 521,296 |
| 2025-02-18 | $24.90 | $25.55 | $23.99 | $24.49 | $24.49 | 959,162 |
| 2025-02-14 | $25.04 | $25.31 | $24.19 | $24.50 | $24.50 | 787,420 |
| 2025-02-13 | $24.39 | $25.06 | $23.72 | $24.84 | $24.84 | 912,138 |
| 2025-02-12 | $22.35 | $23.99 | $22.13 | $23.96 | $23.96 | 1,591,922 |
| 2025-02-11 | $24.59 | $24.94 | $22.69 | $22.81 | $22.81 | 1,392,720 |
| 2025-02-10 | $22.41 | $24.96 | $21.62 | $24.91 | $24.91 | 3,309,806 |
| 2025-02-07 | $22.58 | $22.72 | $21.37 | $22.41 | $22.41 | 706,432 |
| 2025-02-06 | $23.62 | $23.65 | $22.50 | $22.70 | $22.70 | 490,830 |
| 2025-02-05 | $23.10 | $23.61 | $22.21 | $23.59 | $23.59 | 515,064 |
| 2025-02-04 | $23.13 | $23.81 | $22.59 | $23.10 | $23.10 | 530,507 |
| 2025-02-03 | $22.68 | $23.48 | $22.50 | $23.32 | $23.32 | 485,888 |
| 2025-01-31 | $23.06 | $23.80 | $22.86 | $23.30 | $23.30 | 717,047 |
| 2025-01-30 | $22.68 | $23.49 | $22.68 | $22.98 | $22.98 | 682,460 |
| 2025-01-29 | $22.76 | $22.99 | $21.96 | $22.56 | $22.56 | 521,244 |
| 2025-01-28 | $22.60 | $23.20 | $22.43 | $22.84 | $22.84 | 771,336 |
| 2025-01-27 | $21.92 | $22.98 | $21.54 | $22.55 | $22.55 | 799,176 |
| 2025-01-24 | $23.33 | $23.70 | $22.16 | $22.34 | $22.34 | 599,949 |
| 2025-01-23 | $23.02 | $23.51 | $22.06 | $23.43 | $23.43 | 525,876 |
| 2025-01-22 | $22.70 | $23.56 | $22.33 | $23.19 | $23.19 | 621,634 |
| 2025-01-21 | $21.75 | $22.80 | $21.22 | $22.70 | $22.70 | 1,023,476 |
| 2025-01-17 | $22.28 | $22.61 | $21.15 | $21.44 | $21.44 | 872,208 |
| 2025-01-16 | $22.67 | $22.76 | $21.09 | $22.06 | $22.06 | 1,035,731 |
| 2025-01-15 | $23.35 | $24.69 | $22.22 | $22.70 | $22.70 | 1,057,657 |
| 2025-01-14 | $25.30 | $25.95 | $21.83 | $22.05 | $22.05 | 1,343,946 |
| 2025-01-13 | $24.14 | $25.25 | $23.07 | $25.07 | $25.07 | 1,819,032 |
| 2025-01-10 | $23.46 | $24.24 | $23.04 | $23.63 | $23.63 | 1,315,071 |
| 2025-01-08 | $22.50 | $24.06 | $22.00 | $24.00 | $24.00 | 920,130 |
| 2025-01-07 | $23.45 | $23.91 | $22.08 | $22.72 | $22.72 | 565,170 |
| 2025-01-06 | $22.28 | $23.37 | $22.00 | $23.34 | $23.34 | 556,140 |
| 2025-01-03 | $21.67 | $22.53 | $21.67 | $22.33 | $22.33 | 358,663 |
| 2025-01-02 | $21.65 | $22.24 | $21.24 | $21.52 | $21.52 | 320,391 |
| 2024-12-31 | $21.33 | $21.66 | $20.99 | $21.41 | $21.41 | 781,656 |
| 2024-12-30 | $20.75 | $21.35 | $20.35 | $21.18 | $21.18 | 462,439 |
| 2024-12-27 | $21.27 | $21.54 | $20.83 | $21.09 | $21.09 | 455,705 |
| 2024-12-26 | $21.03 | $21.68 | $20.74 | $21.44 | $21.44 | 446,869 |
| 2024-12-24 | $20.94 | $21.42 | $20.60 | $21.42 | $21.42 | 290,050 |
| 2024-12-23 | $20.65 | $21.41 | $20.28 | $20.93 | $20.93 | 896,168 |
| 2024-12-20 | $20.30 | $21.15 | $20.10 | $20.61 | $20.61 | 1,790,621 |
| 2024-12-19 | $20.74 | $21.21 | $20.12 | $20.55 | $20.55 | 759,862 |
| 2024-12-18 | $22.54 | $22.86 | $20.09 | $20.40 | $20.40 | 973,253 |
| 2024-12-17 | $22.67 | $23.10 | $21.97 | $22.14 | $22.14 | 695,281 |
| 2024-12-16 | $22.56 | $23.29 | $22.40 | $22.87 | $22.87 | 837,266 |
| 2024-12-13 | $23.67 | $23.99 | $22.65 | $22.86 | $22.86 | 779,623 |
| 2024-12-12 | $24.03 | $24.76 | $23.49 | $23.50 | $23.50 | 513,455 |
| 2024-12-11 | $24.74 | $25.08 | $24.14 | $24.18 | $24.18 | 548,705 |
| 2024-12-10 | $24.90 | $25.38 | $24.04 | $24.07 | $24.07 | 645,104 |
| 2024-12-09 | $24.85 | $25.84 | $23.86 | $24.92 | $24.92 | 763,428 |
| 2024-12-06 | $25.01 | $25.50 | $24.46 | $25.04 | $25.04 | 468,435 |
| 2024-12-05 | $25.74 | $26.24 | $24.65 | $24.70 | $24.70 | 857,342 |
| 2024-12-04 | $24.61 | $26.37 | $24.21 | $25.92 | $25.92 | 727,430 |
| 2024-12-03 | $25.39 | $25.69 | $24.38 | $24.96 | $24.96 | 548,196 |
| 2024-12-02 | $24.51 | $25.76 | $24.33 | $25.64 | $25.64 | 636,365 |
| 2024-11-29 | $25.06 | $25.35 | $24.33 | $24.54 | $24.54 | 274,852 |
| 2024-11-27 | $25.39 | $25.85 | $24.55 | $24.91 | $24.91 | 646,459 |
| 2024-11-26 | $24.15 | $25.20 | $23.36 | $25.12 | $25.12 | 929,057 |
| 2024-11-25 | $23.28 | $24.37 | $22.99 | $24.11 | $24.11 | 1,109,679 |
| 2024-11-22 | $22.83 | $23.49 | $22.41 | $23.13 | $23.13 | 830,538 |
| 2024-11-21 | $22.52 | $22.85 | $22.00 | $22.58 | $22.58 | 600,281 |
| 2024-11-20 | $22.10 | $22.54 | $21.57 | $22.37 | $22.37 | 574,481 |
| 2024-11-19 | $21.26 | $22.30 | $21.16 | $22.06 | $22.06 | 485,688 |
| 2024-11-18 | $21.42 | $22.04 | $21.21 | $21.56 | $21.56 | 676,160 |
| 2024-11-15 | $21.74 | $21.79 | $21.02 | $21.17 | $21.17 | 1,072,226 |
| 2024-11-14 | $22.60 | $23.30 | $21.31 | $21.55 | $21.55 | 991,247 |
| 2024-11-13 | $23.71 | $24.42 | $22.77 | $22.78 | $22.78 | 846,597 |
| 2024-11-12 | $23.44 | $23.96 | $22.89 | $23.32 | $23.32 | 679,941 |
| 2024-11-11 | $23.71 | $24.90 | $23.21 | $23.34 | $23.34 | 943,339 |
| 2024-11-08 | $23.84 | $24.12 | $23.50 | $23.65 | $23.65 | 733,570 |
| 2024-11-07 | $23.39 | $24.24 | $23.02 | $23.88 | $23.88 | 1,179,615 |
| 2024-11-06 | $24.24 | $24.85 | $22.93 | $23.21 | $23.21 | 980,909 |
| 2024-11-05 | $21.31 | $23.36 | $20.77 | $22.90 | $22.90 | 1,713,805 |
| 2024-11-04 | $22.34 | $23.09 | $22.22 | $22.93 | $22.93 | 938,107 |
| 2024-11-01 | $22.23 | $23.00 | $22.01 | $22.64 | $22.64 | 721,355 |
| 2024-10-31 | $23.05 | $23.21 | $22.10 | $22.13 | $22.13 | 655,059 |
| 2024-10-30 | $22.60 | $23.30 | $22.24 | $22.98 | $22.98 | 572,754 |
| 2024-10-29 | $22.43 | $22.76 | $21.54 | $22.60 | $22.60 | 743,121 |
| 2024-10-28 | $22.63 | $23.64 | $22.63 | $22.89 | $22.89 | 668,528 |
| 2024-10-25 | $22.84 | $23.55 | $22.35 | $22.39 | $22.39 | 578,597 |
| 2024-10-24 | $23.21 | $23.83 | $22.62 | $22.85 | $22.85 | 575,339 |
| 2024-10-23 | $23.00 | $23.38 | $22.59 | $23.11 | $23.11 | 490,993 |
| 2024-10-22 | $23.36 | $23.91 | $23.02 | $23.14 | $23.14 | 672,093 |
| 2024-10-21 | $24.03 | $24.08 | $23.31 | $23.47 | $23.47 | 707,679 |
| 2024-10-18 | $24.67 | $24.89 | $23.43 | $23.98 | $23.98 | 1,507,525 |
| 2024-10-17 | $26.24 | $26.85 | $24.25 | $24.48 | $24.48 | 1,586,878 |
| 2024-10-16 | $26.41 | $26.70 | $25.13 | $26.18 | $26.18 | 1,189,421 |
| 2024-10-15 | $28.73 | $29.35 | $24.65 | $26.35 | $26.35 | 2,122,412 |
| 2024-10-14 | $30.49 | $31.52 | $30.04 | $31.31 | $31.31 | 732,355 |
| 2024-10-11 | $29.88 | $31.01 | $29.51 | $30.62 | $30.62 | 602,110 |
| 2024-10-10 | $29.36 | $31.24 | $28.47 | $30.53 | $30.53 | 1,020,960 |
| 2024-10-09 | $31.79 | $32.55 | $27.90 | $28.17 | $28.17 | 1,587,965 |
| 2024-10-08 | $32.22 | $32.65 | $31.13 | $32.16 | $32.16 | 900,388 |
| 2024-10-07 | $30.80 | $32.76 | $30.75 | $32.20 | $32.20 | 1,007,964 |
| 2024-10-04 | $30.75 | $31.90 | $30.53 | $30.91 | $30.91 | 549,074 |
| 2024-10-03 | $30.89 | $31.54 | $30.18 | $30.44 | $30.44 | 432,531 |
| 2024-10-02 | $30.60 | $32.97 | $30.05 | $31.15 | $31.15 | 1,383,244 |
| 2024-10-01 | $31.04 | $31.27 | $29.63 | $30.93 | $30.93 | 950,041 |
| 2024-09-30 | $29.54 | $31.75 | $29.40 | $31.23 | $31.23 | 1,075,786 |
| 2024-09-27 | $30.10 | $30.32 | $29.50 | $29.70 | $29.70 | 443,000 |
| 2024-09-26 | $29.24 | $30.96 | $28.71 | $29.81 | $29.81 | 590,895 |
| 2024-09-25 | $28.70 | $29.97 | $28.26 | $28.87 | $28.87 | 904,159 |
| 2024-09-24 | $27.82 | $29.36 | $27.57 | $28.70 | $28.70 | 855,118 |
| 2024-09-23 | $30.00 | $30.00 | $27.82 | $27.85 | $27.85 | 593,135 |
| 2024-09-20 | $29.89 | $31.21 | $29.13 | $29.63 | $29.63 | 1,230,447 |
| 2024-09-19 | $30.12 | $30.71 | $29.38 | $29.88 | $29.88 | 524,176 |
| 2024-09-18 | $29.95 | $31.29 | $28.88 | $29.26 | $29.26 | 630,252 |
| 2024-09-17 | $29.95 | $31.37 | $29.90 | $30.12 | $30.12 | 837,194 |
| 2024-09-16 | $28.65 | $29.97 | $28.30 | $29.73 | $29.73 | 536,580 |
| 2024-09-13 | $29.75 | $30.47 | $28.67 | $28.87 | $28.87 | 536,467 |
| 2024-09-12 | $28.44 | $29.63 | $28.16 | $29.43 | $29.43 | 745,764 |
| 2024-09-11 | $28.49 | $28.91 | $27.70 | $28.53 | $28.53 | 675,686 |
| 2024-09-10 | $27.50 | $29.00 | $27.13 | $28.54 | $28.54 | 596,887 |
| 2024-09-09 | $27.47 | $27.58 | $26.94 | $27.43 | $27.43 | 427,930 |
| 2024-09-06 | $26.89 | $27.50 | $26.18 | $27.10 | $27.10 | 654,780 |
| 2024-09-05 | $27.64 | $27.87 | $26.58 | $27.13 | $27.13 | 970,057 |
| 2024-09-04 | $29.26 | $29.47 | $27.54 | $27.68 | $27.68 | 1,098,505 |
| 2024-09-03 | $30.25 | $31.13 | $29.26 | $29.41 | $29.41 | 702,776 |
| 2024-08-30 | $31.06 | $31.42 | $29.84 | $30.73 | $30.73 | 1,470,719 |
| 2024-08-29 | $30.38 | $31.80 | $30.02 | $30.91 | $30.91 | 425,403 |
| 2024-08-28 | $30.26 | $31.24 | $29.65 | $30.24 | $30.24 | 898,422 |
| 2024-08-27 | $31.71 | $32.88 | $31.18 | $31.80 | $31.80 | 581,165 |
| 2024-08-26 | $31.90 | $32.26 | $31.11 | $31.86 | $31.86 | 399,293 |
| 2024-08-23 | $31.22 | $32.27 | $30.61 | $31.54 | $31.54 | 761,204 |
| 2024-08-22 | $33.10 | $33.21 | $30.69 | $30.96 | $30.96 | 934,125 |
| 2024-08-21 | $32.95 | $33.92 | $32.09 | $33.36 | $33.36 | 733,866 |
| 2024-08-20 | $33.23 | $33.96 | $32.10 | $32.45 | $32.45 | 1,134,398 |
| 2024-08-19 | $33.53 | $34.84 | $32.58 | $33.99 | $33.99 | 1,975,548 |
| 2024-08-16 | $28.21 | $33.14 | $27.88 | $33.00 | $33.00 | 2,551,122 |
| 2024-08-15 | $28.25 | $28.75 | $27.64 | $28.35 | $28.35 | 883,747 |
| 2024-08-14 | $27.55 | $28.43 | $26.78 | $28.12 | $28.12 | 794,964 |
| 2024-08-13 | $27.15 | $27.91 | $26.57 | $27.61 | $27.61 | 808,822 |
| 2024-08-12 | $27.00 | $27.72 | $26.20 | $26.90 | $26.90 | 913,921 |
| 2024-08-09 | $27.41 | $28.05 | $26.71 | $27.03 | $27.03 | 824,011 |
| 2024-08-08 | $24.55 | $27.47 | $24.27 | $27.39 | $27.39 | 1,451,919 |
| 2024-08-07 | $25.32 | $25.51 | $24.21 | $24.28 | $24.28 | 1,182,507 |
| 2024-08-06 | $23.70 | $26.10 | $23.16 | $25.01 | $25.01 | 1,470,996 |
| 2024-08-05 | $20.35 | $25.02 | $20.34 | $23.69 | $23.69 | 1,544,700 |
| 2024-08-02 | $22.01 | $24.05 | $21.71 | $22.88 | $22.88 | 1,377,341 |
| 2024-08-01 | $26.00 | $26.50 | $21.50 | $23.58 | $23.58 | 4,586,177 |
| 2024-07-31 | $18.89 | $20.34 | $18.76 | $19.99 | $19.99 | 1,274,469 |
| 2024-07-30 | $18.72 | $19.10 | $18.28 | $18.76 | $18.76 | 1,007,384 |
| 2024-07-29 | $19.06 | $19.20 | $18.21 | $18.72 | $18.72 | 532,552 |
| 2024-07-26 | $18.98 | $19.37 | $18.06 | $19.01 | $19.01 | 1,198,160 |
| 2024-07-25 | $18.41 | $19.13 | $18.00 | $18.87 | $18.87 | 783,425 |
| 2024-07-24 | $18.69 | $19.41 | $18.34 | $18.42 | $18.42 | 510,204 |
| 2024-07-23 | $18.80 | $19.58 | $18.15 | $19.00 | $19.00 | 603,310 |
| 2024-07-22 | $18.29 | $18.95 | $17.41 | $18.87 | $18.87 | 623,683 |
| 2024-07-19 | $17.91 | $18.61 | $17.75 | $18.09 | $18.09 | 460,159 |
| 2024-07-18 | $18.24 | $19.00 | $17.59 | $18.14 | $18.14 | 686,694 |
| 2024-07-17 | $17.70 | $18.72 | $17.24 | $18.30 | $18.30 | 598,780 |
| 2024-07-16 | $16.49 | $18.84 | $16.38 | $18.57 | $18.57 | 1,062,477 |
| 2024-07-15 | $16.05 | $16.54 | $15.75 | $16.14 | $16.14 | 480,270 |
| 2024-07-12 | $16.00 | $16.65 | $15.29 | $15.91 | $15.91 | 672,450 |
| 2024-07-11 | $14.99 | $16.14 | $14.80 | $15.77 | $15.77 | 606,951 |
| 2024-07-10 | $14.62 | $14.78 | $14.09 | $14.41 | $14.41 | 493,470 |
| 2024-07-09 | $15.26 | $15.68 | $14.50 | $14.62 | $14.62 | 544,548 |
| 2024-07-08 | $15.53 | $15.98 | $14.97 | $15.59 | $15.59 | 609,246 |
| 2024-07-05 | $14.69 | $15.62 | $14.26 | $15.53 | $15.53 | 416,473 |
| 2024-07-03 | $15.04 | $15.36 | $14.87 | $14.89 | $14.89 | 187,256 |
| 2024-07-02 | $15.30 | $15.34 | $14.80 | $14.90 | $14.90 | 430,984 |
| 2024-07-01 | $15.53 | $16.00 | $15.25 | $15.38 | $15.38 | 441,090 |
| 2024-06-28 | $14.54 | $15.56 | $14.41 | $15.53 | $15.53 | 1,214,417 |
| 2024-06-27 | $14.09 | $14.54 | $13.81 | $14.39 | $14.39 | 465,356 |
| 2024-06-26 | $14.42 | $14.77 | $13.85 | $14.01 | $14.01 | 485,143 |
| 2024-06-25 | $14.32 | $14.88 | $14.13 | $14.61 | $14.61 | 624,884 |
| 2024-06-24 | $14.19 | $14.98 | $14.10 | $14.39 | $14.39 | 559,596 |
| 2024-06-21 | $14.00 | $14.53 | $13.74 | $14.06 | $14.06 | 4,170,097 |
| 2024-06-20 | $13.93 | $14.17 | $13.48 | $13.97 | $13.97 | 736,953 |
| 2024-06-18 | $13.55 | $14.15 | $13.18 | $14.07 | $14.07 | 644,651 |
| 2024-06-17 | $13.97 | $14.28 | $13.45 | $13.54 | $13.54 | 718,221 |
| 2024-06-14 | $14.27 | $14.34 | $13.66 | $14.19 | $14.19 | 731,304 |
| 2024-06-13 | $15.23 | $15.70 | $14.58 | $14.61 | $14.61 | 408,785 |
| 2024-06-12 | $15.67 | $15.99 | $14.92 | $15.29 | $15.29 | 678,182 |
| 2024-06-11 | $14.69 | $14.94 | $14.45 | $14.89 | $14.89 | 485,782 |
| 2024-06-10 | $14.88 | $14.97 | $14.24 | $14.92 | $14.92 | 701,307 |
| 2024-06-07 | $15.20 | $15.39 | $15.08 | $15.21 | $15.21 | 514,310 |
| 2024-06-06 | $14.71 | $15.62 | $14.36 | $15.42 | $15.42 | 669,835 |
| 2024-06-05 | $13.80 | $14.62 | $13.34 | $14.59 | $14.59 | 775,858 |
| 2024-06-04 | $13.37 | $14.21 | $13.33 | $13.71 | $13.71 | 590,837 |
| 2024-06-03 | $13.19 | $13.72 | $13.07 | $13.36 | $13.36 | 621,213 |
| 2024-05-31 | $13.64 | $13.98 | $12.90 | $13.01 | $13.01 | 613,531 |
| 2024-05-30 | $13.52 | $13.68 | $13.01 | $13.52 | $13.52 | 785,404 |
| 2024-05-29 | $15.44 | $15.44 | $13.39 | $13.46 | $13.46 | 1,113,372 |
| 2024-05-28 | $15.97 | $16.53 | $15.54 | $16.15 | $16.15 | 649,602 |
| 2024-05-24 | $15.97 | $17.03 | $15.53 | $15.94 | $15.94 | 587,662 |
| 2024-05-23 | $15.66 | $16.54 | $15.01 | $15.83 | $15.83 | 1,222,499 |
| 2024-05-22 | $14.97 | $15.70 | $14.78 | $15.57 | $15.57 | 636,168 |
| 2024-05-21 | $15.49 | $15.75 | $15.00 | $15.13 | $15.13 | 743,802 |
| 2024-05-20 | $15.08 | $15.81 | $15.06 | $15.63 | $15.63 | 581,092 |
| 2024-05-17 | $15.30 | $15.58 | $14.82 | $15.50 | $15.50 | 883,691 |
| 2024-05-16 | $14.73 | $14.90 | $14.38 | $14.78 | $14.78 | 646,231 |
| 2024-05-15 | $15.71 | $16.15 | $14.59 | $14.78 | $14.78 | 728,365 |
| 2024-05-14 | $15.10 | $15.86 | $15.00 | $15.24 | $15.24 | 1,164,510 |
| 2024-05-13 | $14.95 | $15.91 | $14.71 | $14.98 | $14.98 | 1,670,343 |
| 2024-05-10 | $12.63 | $15.30 | $12.53 | $14.83 | $14.83 | 2,494,807 |
| 2024-05-09 | $10.17 | $11.09 | $9.99 | $11.06 | $11.06 | 1,920,669 |
| 2024-05-08 | $10.25 | $10.50 | $10.00 | $10.18 | $10.18 | 639,347 |
| 2024-05-07 | $10.20 | $10.51 | $9.94 | $10.48 | $10.48 | 766,242 |
| 2024-05-06 | $9.76 | $10.34 | $9.64 | $10.18 | $10.18 | 670,230 |
| 2024-05-03 | $9.70 | $10.23 | $9.44 | $9.72 | $9.72 | 846,434 |
| 2024-05-02 | $9.37 | $9.49 | $8.96 | $9.27 | $9.27 | 639,484 |
| 2024-05-01 | $8.51 | $9.96 | $8.43 | $9.18 | $9.18 | 2,600,124 |
| 2024-04-30 | $8.00 | $8.32 | $7.74 | $7.76 | $7.76 | 837,179 |
| 2024-04-29 | $7.62 | $8.43 | $7.61 | $8.20 | $8.20 | 730,226 |
| 2024-04-26 | $7.62 | $7.84 | $7.42 | $7.56 | $7.56 | 492,984 |
| 2024-04-25 | $7.80 | $7.80 | $7.53 | $7.56 | $7.56 | 555,486 |
| 2024-04-24 | $8.20 | $8.37 | $7.96 | $7.98 | $7.98 | 757,592 |
| 2024-04-23 | $8.15 | $8.76 | $8.15 | $8.23 | $8.23 | 448,610 |
| 2024-04-22 | $8.46 | $8.47 | $8.01 | $8.17 | $8.17 | 480,762 |
| 2024-04-19 | $8.01 | $8.34 | $7.98 | $8.31 | $8.31 | 500,420 |
| 2024-04-18 | $8.30 | $8.50 | $8.06 | $8.07 | $8.07 | 665,667 |
| 2024-04-17 | $7.98 | $8.42 | $7.91 | $8.28 | $8.28 | 2,009,569 |
| 2024-04-16 | $8.08 | $8.11 | $7.84 | $7.85 | $7.85 | 489,989 |
| 2024-04-15 | $8.53 | $8.60 | $8.00 | $8.20 | $8.20 | 609,502 |
| 2024-04-12 | $9.01 | $9.14 | $8.46 | $8.53 | $8.53 | 726,175 |
| 2024-04-11 | $9.32 | $9.34 | $9.07 | $9.14 | $9.14 | 539,117 |
| 2024-04-10 | $9.40 | $9.49 | $9.14 | $9.26 | $9.26 | 547,346 |
| 2024-04-09 | $9.59 | $10.15 | $9.59 | $9.95 | $9.95 | 424,866 |
| 2024-04-08 | $9.68 | $9.77 | $9.53 | $9.53 | $9.53 | 275,427 |
| 2024-04-05 | $9.68 | $9.94 | $9.51 | $9.63 | $9.63 | 365,904 |
| 2024-04-04 | $10.19 | $10.30 | $9.79 | $9.80 | $9.80 | 649,309 |
| 2024-04-03 | $9.84 | $10.15 | $9.81 | $10.04 | $10.04 | 533,965 |
| 2024-04-02 | $10.01 | $10.01 | $9.72 | $9.95 | $9.95 | 567,283 |
| 2024-04-01 | $10.60 | $10.71 | $10.06 | $10.32 | $10.32 | 552,202 |
| 2024-03-28 | $10.51 | $11.10 | $10.26 | $10.59 | $10.59 | 696,817 |
| 2024-03-27 | $9.71 | $10.54 | $9.43 | $10.52 | $10.52 | 743,136 |
| 2024-03-26 | $9.96 | $10.06 | $9.55 | $9.57 | $9.57 | 577,361 |
| 2024-03-25 | $9.53 | $9.98 | $9.53 | $9.72 | $9.72 | 419,142 |
| 2024-03-22 | $9.83 | $9.93 | $9.47 | $9.54 | $9.54 | 539,430 |
| 2024-03-21 | $10.17 | $10.57 | $9.91 | $9.92 | $9.92 | 663,033 |
| 2024-03-20 | $9.80 | $10.20 | $9.38 | $10.02 | $10.02 | 657,249 |
| 2024-03-19 | $9.89 | $10.13 | $9.73 | $9.85 | $9.85 | 502,970 |
| 2024-03-18 | $10.10 | $10.24 | $9.77 | $9.89 | $9.89 | 768,990 |
| 2024-03-15 | $9.86 | $10.40 | $9.86 | $10.14 | $10.14 | 2,687,919 |
| 2024-03-14 | $10.47 | $10.54 | $9.90 | $9.97 | $9.97 | 761,676 |
| 2024-03-13 | $11.11 | $11.29 | $10.29 | $10.53 | $10.53 | 837,955 |
| 2024-03-12 | $11.35 | $11.58 | $10.95 | $11.02 | $11.02 | 835,900 |
| 2024-03-11 | $11.69 | $11.98 | $11.19 | $11.31 | $11.31 | 647,342 |
| 2024-03-08 | $12.10 | $12.53 | $11.12 | $11.79 | $11.79 | 678,027 |
| 2024-03-07 | $11.81 | $12.23 | $11.41 | $11.94 | $11.94 | 692,483 |
| 2024-03-06 | $11.88 | $11.97 | $11.33 | $11.72 | $11.72 | 667,171 |
| 2024-03-05 | $11.97 | $12.04 | $11.26 | $11.60 | $11.60 | 829,959 |
| 2024-03-04 | $12.36 | $12.37 | $11.41 | $12.08 | $12.08 | 1,305,371 |
| 2024-03-01 | $11.04 | $12.83 | $10.88 | $12.01 | $12.01 | 2,438,447 |
| 2024-02-29 | $9.73 | $11.09 | $8.23 | $10.64 | $10.64 | 3,481,990 |
| 2024-02-28 | $9.24 | $9.83 | $9.15 | $9.72 | $9.72 | 1,191,218 |
| 2024-02-27 | $9.00 | $9.60 | $8.88 | $9.49 | $9.49 | 978,319 |
| 2024-02-26 | $8.23 | $8.95 | $8.21 | $8.92 | $8.92 | 810,830 |
| 2024-02-23 | $8.27 | $8.44 | $8.08 | $8.27 | $8.27 | 366,201 |
| 2024-02-22 | $8.27 | $8.36 | $8.09 | $8.27 | $8.27 | 522,864 |
| 2024-02-21 | $8.25 | $8.32 | $7.86 | $8.24 | $8.24 | 556,366 |
| 2024-02-20 | $7.93 | $8.30 | $7.93 | $8.23 | $8.23 | 641,921 |
| 2024-02-16 | $8.30 | $8.34 | $8.07 | $8.13 | $8.13 | 481,710 |
| 2024-02-15 | $8.29 | $8.62 | $8.29 | $8.50 | $8.50 | 602,487 |
| 2024-02-14 | $8.18 | $8.35 | $7.92 | $8.29 | $8.29 | 824,608 |
| 2024-02-13 | $8.40 | $8.63 | $7.83 | $7.96 | $7.96 | 798,522 |
| 2024-02-12 | $8.79 | $9.09 | $8.67 | $9.07 | $9.07 | 944,401 |
| 2024-02-09 | $8.91 | $9.00 | $8.65 | $8.78 | $8.78 | 505,892 |
| 2024-02-08 | $8.73 | $8.94 | $8.53 | $8.82 | $8.82 | 560,040 |
| 2024-02-07 | $8.99 | $8.99 | $8.66 | $8.70 | $8.70 | 715,238 |
| 2024-02-06 | $8.50 | $9.00 | $8.40 | $9.00 | $9.00 | 673,133 |
| 2024-02-05 | $8.48 | $8.68 | $8.35 | $8.56 | $8.56 | 481,951 |
| 2024-02-02 | $8.63 | $8.92 | $8.38 | $8.72 | $8.72 | 819,812 |
| 2024-02-01 | $8.67 | $8.99 | $8.56 | $8.88 | $8.88 | 1,012,124 |
| 2024-01-31 | $9.29 | $9.31 | $8.55 | $8.56 | $8.56 | 1,078,163 |
| 2024-01-30 | $9.79 | $10.10 | $9.18 | $9.36 | $9.36 | 923,608 |
| 2024-01-29 | $8.63 | $9.96 | $8.09 | $9.88 | $9.88 | 2,137,981 |
| 2024-01-26 | $11.05 | $11.75 | $8.46 | $9.02 | $9.02 | 3,942,333 |
| 2024-01-25 | $10.14 | $10.95 | $10.04 | $10.91 | $10.91 | 1,345,351 |
| 2024-01-24 | $10.17 | $10.19 | $9.81 | $9.92 | $9.92 | 816,046 |
| 2024-01-23 | $10.12 | $10.13 | $9.70 | $9.97 | $9.97 | 921,740 |
| 2024-01-22 | $9.43 | $9.82 | $9.31 | $9.81 | $9.81 | 873,177 |
| 2024-01-19 | $9.71 | $9.76 | $9.11 | $9.25 | $9.25 | 977,617 |
| 2024-01-18 | $10.18 | $10.24 | $9.51 | $9.65 | $9.65 | 1,224,683 |
| 2024-01-17 | $10.45 | $10.56 | $9.61 | $9.94 | $9.94 | 1,606,437 |
| 2024-01-16 | $10.83 | $10.86 | $10.42 | $10.59 | $10.59 | 987,702 |
| 2024-01-12 | $11.51 | $11.64 | $10.84 | $11.01 | $11.01 | 934,034 |
| 2024-01-11 | $11.90 | $12.08 | $11.30 | $11.40 | $11.40 | 1,376,368 |
| 2024-01-10 | $12.37 | $12.61 | $12.06 | $12.29 | $12.29 | 853,617 |
| 2024-01-09 | $11.89 | $12.68 | $11.64 | $12.37 | $12.37 | 1,009,978 |
| 2024-01-08 | $11.20 | $12.20 | $10.77 | $12.07 | $12.07 | 1,061,815 |
| 2024-01-05 | $11.03 | $11.58 | $10.97 | $11.30 | $11.30 | 713,076 |
| 2024-01-04 | $11.03 | $11.27 | $10.77 | $11.12 | $11.12 | 659,228 |
| 2024-01-03 | $11.64 | $11.64 | $10.83 | $10.94 | $10.94 | 687,232 |
| 2024-01-02 | $11.89 | $12.37 | $11.73 | $11.94 | $11.94 | 603,640 |
| 2023-12-29 | $12.84 | $12.86 | $11.96 | $12.00 | $12.00 | 911,967 |
| 2023-12-28 | $12.62 | $12.88 | $12.45 | $12.86 | $12.86 | 1,104,206 |
| 2023-12-27 | $12.52 | $12.93 | $12.46 | $12.70 | $12.70 | 627,210 |
| 2023-12-26 | $12.06 | $12.50 | $11.96 | $12.33 | $12.33 | 661,381 |
| 2023-12-22 | $11.67 | $12.22 | $11.28 | $11.95 | $11.95 | 783,888 |
| 2023-12-21 | $11.10 | $11.69 | $11.02 | $11.69 | $11.69 | 729,013 |
| 2023-12-20 | $11.18 | $11.56 | $10.80 | $10.82 | $10.82 | 890,433 |
| 2023-12-19 | $9.81 | $11.38 | $9.80 | $11.21 | $11.21 | 1,272,228 |
| 2023-12-18 | $10.12 | $10.55 | $9.83 | $9.85 | $9.85 | 863,759 |
| 2023-12-15 | $10.95 | $11.08 | $9.63 | $9.97 | $9.97 | 3,053,109 |
| 2023-12-14 | $10.73 | $11.44 | $10.73 | $10.86 | $10.86 | 1,864,017 |
| 2023-12-13 | $9.69 | $10.66 | $9.47 | $10.55 | $10.55 | 1,404,312 |
| 2023-12-12 | $9.65 | $9.77 | $9.33 | $9.59 | $9.59 | 1,042,974 |
| 2023-12-11 | $9.82 | $9.89 | $9.63 | $9.65 | $9.65 | 1,211,655 |
| 2023-12-08 | $9.67 | $10.14 | $9.52 | $9.81 | $9.81 | 790,249 |
| 2023-12-07 | $9.69 | $10.03 | $9.51 | $9.73 | $9.73 | 886,815 |
| 2023-12-06 | $9.87 | $10.09 | $9.64 | $9.64 | $9.64 | 2,091,953 |
| 2023-12-05 | $9.83 | $9.83 | $9.14 | $9.68 | $9.68 | 1,343,976 |
| 2023-12-04 | $9.79 | $10.16 | $9.64 | $9.87 | $9.87 | 1,362,383 |
| 2023-12-01 | $9.72 | $10.01 | $9.43 | $9.88 | $9.88 | 1,093,612 |
| 2023-11-30 | $9.87 | $10.12 | $9.65 | $9.71 | $9.71 | 2,185,686 |
| 2023-11-29 | $9.75 | $10.33 | $9.71 | $9.76 | $9.76 | 968,798 |
| 2023-11-28 | $9.56 | $9.79 | $9.35 | $9.76 | $9.76 | 1,087,699 |
| 2023-11-27 | $9.80 | $9.86 | $9.60 | $9.62 | $9.62 | 1,324,073 |
| 2023-11-24 | $9.77 | $9.89 | $9.67 | $9.80 | $9.80 | 413,978 |
| 2023-11-22 | $9.70 | $9.93 | $9.64 | $9.83 | $9.83 | 950,604 |
| 2023-11-21 | $9.40 | $9.81 | $9.40 | $9.50 | $9.50 | 1,151,865 |
| 2023-11-20 | $9.44 | $9.83 | $9.44 | $9.68 | $9.68 | 1,408,827 |
| 2023-11-17 | $9.30 | $9.69 | $9.25 | $9.53 | $9.53 | 1,373,193 |
| 2023-11-16 | $8.94 | $9.30 | $8.85 | $9.13 | $9.13 | 1,479,461 |
| 2023-11-15 | $8.84 | $9.36 | $8.83 | $9.04 | $9.04 | 1,552,504 |
| 2023-11-14 | $8.19 | $9.01 | $8.10 | $8.89 | $8.89 | 2,213,397 |
| 2023-11-13 | $7.34 | $7.98 | $7.09 | $7.92 | $7.92 | 1,306,687 |
| 2023-11-10 | $7.33 | $7.51 | $6.92 | $7.41 | $7.41 | 1,116,499 |
| 2023-11-09 | $8.00 | $8.00 | $7.12 | $7.21 | $7.21 | 3,341,580 |
| 2023-11-08 | $6.62 | $6.62 | $6.12 | $6.33 | $6.33 | 1,258,888 |
| 2023-11-07 | $6.50 | $6.79 | $6.30 | $6.63 | $6.63 | 1,446,027 |
| 2023-11-06 | $6.45 | $6.74 | $6.36 | $6.48 | $6.48 | 1,572,088 |
| 2023-11-03 | $6.07 | $6.69 | $6.07 | $6.31 | $6.31 | 2,486,482 |
| 2023-11-02 | $6.24 | $6.59 | $5.89 | $5.95 | $5.95 | 1,707,526 |
| 2023-11-01 | $5.53 | $5.53 | $5.20 | $5.41 | $5.41 | 895,223 |
| 2023-10-31 | $5.15 | $5.43 | $4.97 | $5.41 | $5.41 | 1,277,851 |
| 2023-10-30 | $5.02 | $5.18 | $4.92 | $5.15 | $5.15 | 908,169 |
| 2023-10-27 | $5.06 | $5.06 | $4.80 | $5.00 | $5.00 | 1,039,123 |
| 2023-10-26 | $4.92 | $5.10 | $4.86 | $5.04 | $5.04 | 895,694 |
| 2023-10-25 | $5.29 | $5.31 | $4.90 | $4.90 | $4.90 | 1,236,272 |
| 2023-10-24 | $5.38 | $5.52 | $5.25 | $5.41 | $5.41 | 1,072,979 |
| 2023-10-23 | $5.21 | $5.48 | $5.18 | $5.21 | $5.21 | 918,010 |
| 2023-10-20 | $5.29 | $5.40 | $4.94 | $5.31 | $5.31 | 983,266 |
| 2023-10-19 | $5.63 | $5.79 | $5.24 | $5.28 | $5.28 | 814,634 |
| 2023-10-18 | $5.77 | $5.85 | $5.60 | $5.62 | $5.62 | 603,129 |
| 2023-10-17 | $5.72 | $6.01 | $5.64 | $5.78 | $5.78 | 715,366 |
| 2023-10-16 | $5.65 | $5.82 | $5.32 | $5.77 | $5.77 | 916,040 |
| 2023-10-13 | $5.36 | $5.70 | $5.19 | $5.65 | $5.65 | 1,151,349 |
| 2023-10-12 | $5.88 | $5.88 | $5.24 | $5.33 | $5.33 | 1,255,971 |
| 2023-10-11 | $6.50 | $6.50 | $5.79 | $5.88 | $5.88 | 1,051,833 |
| 2023-10-10 | $6.47 | $6.79 | $6.44 | $6.53 | $6.53 | 569,331 |
| 2023-10-09 | $6.46 | $6.58 | $6.31 | $6.45 | $6.45 | 496,924 |
| 2023-10-06 | $6.69 | $6.76 | $6.50 | $6.51 | $6.51 | 547,974 |
| 2023-10-05 | $6.69 | $6.92 | $6.52 | $6.85 | $6.85 | 776,645 |
| 2023-10-04 | $6.95 | $6.95 | $6.60 | $6.71 | $6.71 | 689,072 |
| 2023-10-03 | $6.82 | $6.97 | $6.72 | $6.95 | $6.95 | 723,147 |
| 2023-10-02 | $6.97 | $7.04 | $6.68 | $6.86 | $6.86 | 718,618 |
| 2023-09-29 | $7.16 | $7.28 | $6.87 | $7.00 | $7.00 | 673,968 |
| 2023-09-28 | $7.35 | $7.44 | $7.00 | $7.04 | $7.04 | 634,882 |
| 2023-09-27 | $7.49 | $7.66 | $7.20 | $7.37 | $7.37 | 564,281 |
| 2023-09-26 | $7.56 | $7.76 | $7.35 | $7.36 | $7.36 | 628,463 |
| 2023-09-25 | $7.60 | $7.66 | $7.35 | $7.64 | $7.64 | 573,600 |
| 2023-09-22 | $7.80 | $7.83 | $7.55 | $7.66 | $7.66 | 407,176 |
| 2023-09-21 | $7.76 | $7.86 | $7.49 | $7.75 | $7.75 | 648,447 |
| 2023-09-20 | $8.09 | $8.09 | $7.80 | $7.84 | $7.84 | 494,564 |
| 2023-09-19 | $7.90 | $8.11 | $7.78 | $8.02 | $8.02 | 510,518 |
| 2023-09-18 | $8.00 | $8.09 | $7.78 | $7.91 | $7.91 | 527,253 |
| 2023-09-15 | $8.28 | $8.30 | $7.78 | $7.92 | $7.92 | 1,972,774 |
| 2023-09-14 | $8.48 | $8.62 | $8.19 | $8.20 | $8.20 | 481,399 |
| 2023-09-13 | $8.50 | $8.75 | $8.34 | $8.40 | $8.40 | 549,531 |
| 2023-09-12 | $8.29 | $8.54 | $8.19 | $8.50 | $8.50 | 618,794 |
| 2023-09-11 | $8.30 | $8.45 | $8.22 | $8.33 | $8.33 | 792,296 |
| 2023-09-08 | $8.30 | $8.32 | $8.06 | $8.17 | $8.17 | 648,347 |
| 2023-09-07 | $8.72 | $8.73 | $8.02 | $8.26 | $8.26 | 697,980 |
| 2023-09-06 | $9.17 | $9.25 | $8.75 | $8.81 | $8.81 | 463,223 |
| 2023-09-05 | $9.58 | $9.73 | $9.10 | $9.14 | $9.14 | 637,761 |
| 2023-09-01 | $9.38 | $9.79 | $9.38 | $9.73 | $9.73 | 578,630 |
| 2023-08-31 | $9.31 | $9.47 | $9.29 | $9.31 | $9.31 | 471,967 |
| 2023-08-30 | $9.14 | $9.41 | $9.13 | $9.31 | $9.31 | 554,398 |
| 2023-08-29 | $8.82 | $9.33 | $8.56 | $9.18 | $9.18 | 622,426 |
| 2023-08-28 | $8.78 | $9.06 | $8.76 | $8.86 | $8.86 | 591,490 |
| 2023-08-25 | $8.73 | $8.85 | $8.51 | $8.73 | $8.73 | 541,484 |
| 2023-08-24 | $8.77 | $8.87 | $8.51 | $8.71 | $8.71 | 708,246 |
| 2023-08-23 | $8.49 | $8.90 | $8.49 | $8.77 | $8.77 | 748,461 |
| 2023-08-22 | $8.62 | $8.73 | $8.34 | $8.38 | $8.38 | 339,481 |
| 2023-08-21 | $8.39 | $8.72 | $8.23 | $8.62 | $8.62 | 538,415 |
| 2023-08-18 | $8.44 | $8.70 | $8.34 | $8.41 | $8.41 | 599,977 |
| 2023-08-17 | $8.86 | $8.86 | $8.35 | $8.47 | $8.47 | 678,820 |
| 2023-08-16 | $9.56 | $9.68 | $8.73 | $8.74 | $8.74 | 768,235 |
| 2023-08-15 | $9.80 | $10.24 | $9.56 | $9.66 | $9.66 | 947,332 |
| 2023-08-14 | $8.76 | $9.47 | $8.58 | $9.35 | $9.35 | 753,343 |
| 2023-08-11 | $9.58 | $9.97 | $8.64 | $8.90 | $8.90 | 1,118,520 |
| 2023-08-10 | $9.88 | $9.96 | $9.32 | $9.68 | $9.68 | 1,125,734 |
| 2023-08-09 | $11.41 | $11.80 | $9.55 | $9.80 | $9.80 | 1,409,672 |
| 2023-08-08 | $10.80 | $11.15 | $10.58 | $11.04 | $11.04 | 950,115 |
| 2023-08-07 | $11.16 | $11.22 | $10.58 | $10.80 | $10.80 | 629,082 |
| 2023-08-04 | $10.90 | $11.27 | $10.74 | $11.10 | $11.10 | 771,578 |
| 2023-08-03 | $11.15 | $11.15 | $10.61 | $10.73 | $10.73 | 776,770 |
| 2023-08-02 | $10.56 | $11.66 | $10.56 | $11.26 | $11.26 | 1,503,053 |
| 2023-08-01 | $10.80 | $10.85 | $10.48 | $10.49 | $10.49 | 737,519 |
| 2023-07-31 | $11.15 | $11.26 | $10.70 | $10.91 | $10.91 | 819,947 |
| 2023-07-28 | $10.92 | $11.23 | $10.72 | $11.16 | $11.16 | 666,170 |
| 2023-07-27 | $11.32 | $11.40 | $10.57 | $10.71 | $10.71 | 947,399 |
| 2023-07-26 | $11.15 | $11.52 | $11.04 | $11.26 | $11.26 | 1,032,525 |
| 2023-07-25 | $10.52 | $11.19 | $10.37 | $11.01 | $11.01 | 1,259,907 |
| 2023-07-24 | $10.63 | $10.94 | $10.27 | $10.41 | $10.41 | 754,499 |
| 2023-07-21 | $10.20 | $10.75 | $9.87 | $10.63 | $10.63 | 803,840 |
| 2023-07-20 | $10.23 | $10.24 | $9.93 | $10.03 | $10.03 | 671,541 |
| 2023-07-19 | $10.40 | $10.82 | $10.25 | $10.28 | $10.28 | 541,118 |
| 2023-07-18 | $10.09 | $10.40 | $10.06 | $10.31 | $10.31 | 567,381 |
| 2023-07-17 | $9.77 | $10.27 | $9.55 | $10.12 | $10.12 | 688,691 |
| 2023-07-14 | $10.14 | $10.25 | $9.56 | $9.77 | $9.77 | 553,418 |
| 2023-07-13 | $10.55 | $10.75 | $10.07 | $10.11 | $10.11 | 721,886 |
| 2023-07-12 | $10.39 | $10.60 | $10.09 | $10.44 | $10.44 | 899,663 |
| 2023-07-11 | $10.28 | $10.80 | $9.93 | $10.34 | $10.34 | 1,811,457 |
| 2023-07-10 | $10.07 | $10.33 | $9.50 | $9.71 | $9.71 | 1,603,967 |
| 2023-07-07 | $8.50 | $10.33 | $8.50 | $10.09 | $10.09 | 5,756,620 |
| 2023-07-06 | $8.41 | $8.57 | $8.11 | $8.37 | $8.37 | 642,615 |
| 2023-07-05 | $8.40 | $8.62 | $8.22 | $8.57 | $8.57 | 533,598 |
| 2023-07-03 | $8.58 | $8.62 | $8.38 | $8.49 | $8.49 | 211,523 |
| 2023-06-30 | $8.75 | $8.75 | $8.48 | $8.50 | $8.50 | 473,107 |
| 2023-06-29 | $8.71 | $8.87 | $8.46 | $8.56 | $8.56 | 744,100 |
| 2023-06-28 | $8.65 | $8.88 | $8.44 | $8.77 | $8.77 | 816,803 |
| 2023-06-27 | $8.31 | $8.75 | $8.13 | $8.67 | $8.67 | 761,385 |
| 2023-06-26 | $7.85 | $8.54 | $7.73 | $8.40 | $8.40 | 932,820 |
| 2023-06-23 | $7.80 | $8.03 | $7.68 | $7.88 | $7.88 | 2,978,479 |
| 2023-06-22 | $8.07 | $8.12 | $7.85 | $7.94 | $7.94 | 424,410 |
| 2023-06-21 | $8.15 | $8.30 | $7.87 | $8.07 | $8.07 | 740,500 |
| 2023-06-20 | $7.97 | $8.28 | $7.69 | $8.24 | $8.24 | 1,042,471 |
| 2023-06-16 | $8.35 | $8.35 | $7.91 | $7.96 | $7.96 | 2,475,116 |
| 2023-06-15 | $7.80 | $8.27 | $7.68 | $8.26 | $8.26 | 1,002,584 |
| 2023-06-14 | $8.42 | $8.42 | $7.70 | $7.81 | $7.81 | 965,358 |
| 2023-06-13 | $8.19 | $8.47 | $8.11 | $8.36 | $8.36 | 896,911 |
| 2023-06-12 | $7.83 | $8.38 | $7.72 | $8.30 | $8.30 | 691,331 |
| 2023-06-09 | $8.14 | $8.15 | $7.76 | $7.79 | $7.79 | 575,758 |
| 2023-06-08 | $8.40 | $8.41 | $7.77 | $8.06 | $8.06 | 770,642 |
| 2023-06-07 | $8.49 | $8.67 | $8.30 | $8.39 | $8.39 | 628,978 |
| 2023-06-06 | $8.00 | $8.66 | $7.91 | $8.45 | $8.45 | 619,454 |
| 2023-06-05 | $8.06 | $8.18 | $7.82 | $7.98 | $7.98 | 670,063 |
| 2023-06-02 | $8.15 | $8.28 | $7.89 | $8.13 | $8.13 | 519,039 |
| 2023-06-01 | $7.98 | $8.11 | $7.62 | $8.01 | $8.01 | 470,754 |
| 2023-05-31 | $7.97 | $8.17 | $7.76 | $7.98 | $7.98 | 574,434 |
| 2023-05-30 | $8.01 | $8.28 | $7.76 | $7.97 | $7.97 | 598,500 |
| 2023-05-26 | $8.10 | $8.22 | $7.91 | $7.96 | $7.96 | 521,854 |
| 2023-05-25 | $8.43 | $8.60 | $8.05 | $8.09 | $8.09 | 688,616 |
| 2023-05-24 | $8.61 | $8.64 | $8.13 | $8.46 | $8.46 | 676,701 |
| 2023-05-23 | $8.48 | $9.20 | $8.44 | $8.68 | $8.68 | 687,433 |
| 2023-05-22 | $7.68 | $8.69 | $7.56 | $8.55 | $8.55 | 716,058 |
| 2023-05-19 | $7.74 | $7.94 | $7.51 | $7.68 | $7.68 | 562,881 |
| 2023-05-18 | $7.62 | $7.92 | $7.45 | $7.61 | $7.61 | 705,368 |
| 2023-05-17 | $7.80 | $7.80 | $7.43 | $7.77 | $7.77 | 665,532 |
| 2023-05-16 | $8.10 | $8.14 | $7.71 | $7.77 | $7.77 | 983,881 |
| 2023-05-15 | $8.08 | $8.46 | $7.93 | $8.34 | $8.34 | 743,336 |
| 2023-05-12 | $8.45 | $8.47 | $7.41 | $8.05 | $8.05 | 1,137,932 |
| 2023-05-11 | $6.45 | $8.80 | $6.22 | $8.36 | $8.36 | 1,749,324 |
| 2023-05-10 | $8.75 | $9.25 | $8.34 | $8.59 | $8.59 | 817,818 |
| 2023-05-09 | $8.16 | $8.55 | $7.97 | $8.53 | $8.53 | 758,533 |
| 2023-05-08 | $8.39 | $8.39 | $8.07 | $8.21 | $8.21 | 541,684 |
| 2023-05-05 | $8.78 | $8.78 | $8.36 | $8.39 | $8.39 | 591,235 |
| 2023-05-04 | $8.55 | $8.75 | $8.18 | $8.61 | $8.61 | 741,292 |
| 2023-05-03 | $7.90 | $8.70 | $7.90 | $8.52 | $8.52 | 975,751 |
| 2023-05-02 | $8.26 | $8.26 | $7.82 | $7.91 | $7.91 | 950,266 |
| 2023-05-01 | $8.10 | $8.39 | $7.96 | $8.30 | $8.30 | 739,700 |
| 2023-04-28 | $7.78 | $8.14 | $7.63 | $8.09 | $8.09 | 658,036 |
| 2023-04-27 | $7.88 | $8.08 | $7.70 | $7.78 | $7.78 | 591,607 |
| 2023-04-26 | $8.14 | $8.19 | $7.66 | $7.80 | $7.80 | 643,955 |
| 2023-04-25 | $8.34 | $8.35 | $7.99 | $8.00 | $8.00 | 693,633 |
| 2023-04-24 | $8.70 | $8.70 | $8.25 | $8.44 | $8.44 | 633,486 |
| 2023-04-21 | $8.73 | $8.89 | $8.63 | $8.69 | $8.69 | 487,794 |
| 2023-04-20 | $8.88 | $8.99 | $8.61 | $8.63 | $8.63 | 647,251 |
| 2023-04-19 | $8.93 | $9.10 | $8.72 | $9.03 | $9.03 | 491,699 |
| 2023-04-18 | $9.42 | $9.42 | $8.94 | $9.07 | $9.07 | 728,776 |
| 2023-04-17 | $8.95 | $9.45 | $8.89 | $9.36 | $9.36 | 954,440 |
| 2023-04-14 | $9.42 | $9.56 | $8.68 | $8.88 | $8.88 | 860,292 |
| 2023-04-13 | $8.70 | $9.55 | $8.70 | $9.46 | $9.46 | 1,244,940 |
| 2023-04-12 | $8.95 | $9.11 | $8.42 | $8.58 | $8.58 | 779,268 |
| 2023-04-11 | $8.74 | $8.95 | $8.69 | $8.77 | $8.77 | 742,739 |
| 2023-04-10 | $8.73 | $8.80 | $8.52 | $8.65 | $8.65 | 630,761 |
| 2023-04-06 | $8.61 | $8.95 | $8.53 | $8.81 | $8.81 | 793,517 |
| 2023-04-05 | $8.70 | $8.87 | $8.57 | $8.58 | $8.58 | 662,061 |
| 2023-04-04 | $8.77 | $8.77 | $8.57 | $8.72 | $8.72 | 865,136 |
| 2023-04-03 | $9.14 | $9.14 | $8.56 | $8.74 | $8.74 | 1,533,377 |
| 2023-03-31 | $8.88 | $9.34 | $8.85 | $9.14 | $9.14 | 992,856 |
| 2023-03-30 | $9.22 | $9.24 | $8.82 | $8.85 | $8.85 | 610,844 |
| 2023-03-29 | $9.04 | $9.30 | $8.86 | $9.10 | $9.10 | 878,154 |
| 2023-03-28 | $9.05 | $9.18 | $8.76 | $8.83 | $8.83 | 752,312 |
| 2023-03-27 | $9.07 | $9.29 | $8.92 | $9.08 | $9.08 | 594,594 |
| 2023-03-24 | $8.85 | $8.99 | $8.72 | $8.95 | $8.95 | 706,618 |
| 2023-03-23 | $9.04 | $9.19 | $8.67 | $8.83 | $8.83 | 1,241,966 |
| 2023-03-22 | $9.42 | $9.53 | $8.86 | $8.88 | $8.88 | 992,205 |
| 2023-03-21 | $9.31 | $9.63 | $9.14 | $9.42 | $9.42 | 846,017 |
| 2023-03-20 | $9.21 | $9.45 | $9.10 | $9.22 | $9.22 | 991,500 |
| 2023-03-17 | $9.56 | $9.59 | $9.08 | $9.28 | $9.28 | 2,267,999 |
| 2023-03-16 | $9.84 | $9.88 | $9.47 | $9.66 | $9.66 | 841,965 |
| 2023-03-15 | $9.75 | $9.93 | $9.54 | $9.88 | $9.88 | 855,483 |
| 2023-03-14 | $9.99 | $10.07 | $9.59 | $9.84 | $9.84 | 1,249,703 |
| 2023-03-13 | $9.43 | $10.01 | $9.37 | $9.79 | $9.79 | 1,540,347 |
| 2023-03-10 | $10.01 | $10.06 | $9.16 | $9.53 | $9.53 | 1,895,867 |
| 2023-03-09 | $10.64 | $10.88 | $9.95 | $10.04 | $10.04 | 1,975,429 |
| 2023-03-08 | $10.24 | $10.78 | $9.91 | $10.69 | $10.69 | 1,539,819 |
| 2023-03-07 | $9.53 | $10.64 | $9.51 | $10.61 | $10.61 | 2,204,011 |
| 2023-03-06 | $9.06 | $10.75 | $9.03 | $10.65 | $10.65 | 5,310,222 |
| 2023-03-03 | $9.31 | $9.31 | $8.10 | $8.97 | $8.97 | 10,346,440 |
| 2023-03-02 | $15.74 | $16.25 | $9.05 | $10.77 | $10.77 | 14,124,803 |
| 2023-03-01 | $16.50 | $16.54 | $15.28 | $16.00 | $16.00 | 1,325,661 |
| 2023-02-28 | $15.00 | $17.89 | $14.81 | $16.82 | $16.82 | 2,145,992 |
| 2023-02-27 | $14.68 | $14.91 | $14.34 | $14.71 | $14.71 | 828,677 |
| 2023-02-24 | $13.96 | $14.53 | $13.85 | $14.45 | $14.45 | 861,913 |
| 2023-02-23 | $14.26 | $14.51 | $13.73 | $14.32 | $14.32 | 704,556 |
| 2023-02-22 | $13.48 | $14.01 | $13.32 | $14.01 | $14.01 | 1,131,824 |
| 2023-02-21 | $15.15 | $15.30 | $13.35 | $13.46 | $13.46 | 1,495,103 |
| 2023-02-17 | $15.57 | $15.66 | $15.12 | $15.60 | $15.60 | 645,256 |
| 2023-02-16 | $15.19 | $15.96 | $15.19 | $15.57 | $15.57 | 744,686 |
| 2023-02-15 | $15.26 | $15.82 | $15.11 | $15.69 | $15.69 | 580,535 |
| 2023-02-14 | $14.91 | $15.48 | $14.73 | $15.32 | $15.32 | 479,464 |
| 2023-02-13 | $15.25 | $15.48 | $14.90 | $15.06 | $15.06 | 673,628 |
| 2023-02-10 | $15.36 | $15.76 | $15.26 | $15.30 | $15.30 | 745,850 |
| 2023-02-09 | $16.02 | $16.77 | $15.50 | $15.51 | $15.51 | 723,519 |
| 2023-02-08 | $16.49 | $16.66 | $15.68 | $15.74 | $15.74 | 886,567 |
| 2023-02-07 | $16.10 | $16.62 | $15.92 | $16.56 | $16.56 | 877,180 |
| 2023-02-06 | $16.47 | $16.83 | $16.09 | $16.26 | $16.26 | 586,626 |
| 2023-02-03 | $17.08 | $17.33 | $16.40 | $16.54 | $16.54 | 944,106 |
| 2023-02-02 | $16.36 | $18.04 | $16.35 | $17.61 | $17.61 | 1,428,489 |
| 2023-02-01 | $14.92 | $16.06 | $14.73 | $15.66 | $15.66 | 962,795 |
| 2023-01-31 | $14.64 | $15.21 | $14.64 | $14.94 | $14.94 | 591,879 |
| 2023-01-30 | $15.00 | $15.35 | $14.52 | $14.65 | $14.65 | 670,415 |
| 2023-01-27 | $15.17 | $15.42 | $15.08 | $15.28 | $15.28 | 443,458 |
| 2023-01-26 | $15.31 | $15.60 | $14.95 | $15.20 | $15.20 | 669,266 |
| 2023-01-25 | $14.87 | $15.04 | $14.06 | $15.03 | $15.03 | 571,563 |
| 2023-01-24 | $14.97 | $15.61 | $14.81 | $15.16 | $15.16 | 818,047 |
| 2023-01-23 | $14.33 | $15.14 | $14.26 | $15.05 | $15.05 | 924,816 |
| 2023-01-20 | $13.84 | $14.40 | $13.61 | $14.33 | $14.33 | 854,286 |
| 2023-01-19 | $14.03 | $14.13 | $13.03 | $13.69 | $13.69 | 692,495 |
| 2023-01-18 | $14.34 | $14.91 | $14.08 | $14.14 | $14.14 | 1,109,811 |
| 2023-01-17 | $14.23 | $14.46 | $13.88 | $14.19 | $14.19 | 653,224 |
| 2023-01-13 | $13.65 | $14.37 | $13.57 | $14.24 | $14.24 | 1,181,151 |
| 2023-01-12 | $13.75 | $13.93 | $12.96 | $13.90 | $13.90 | 1,138,963 |
| 2023-01-11 | $12.67 | $13.84 | $12.50 | $13.68 | $13.68 | 1,180,860 |
| 2023-01-10 | $12.07 | $12.65 | $11.73 | $12.64 | $12.64 | 1,142,818 |
| 2023-01-09 | $11.42 | $12.42 | $11.31 | $11.87 | $11.87 | 1,005,004 |
| 2023-01-06 | $11.10 | $11.38 | $10.50 | $11.24 | $11.24 | 1,116,707 |
| 2023-01-05 | $11.32 | $11.47 | $10.92 | $11.07 | $11.07 | 782,532 |
| 2023-01-04 | $11.17 | $11.62 | $11.04 | $11.44 | $11.44 | 884,756 |
| 2023-01-03 | $11.58 | $11.85 | $10.90 | $11.10 | $11.10 | 1,016,437 |
| 2022-12-30 | $11.25 | $11.56 | $10.82 | $11.41 | $11.41 | 806,835 |
| 2022-12-29 | $11.22 | $11.76 | $11.11 | $11.42 | $11.42 | 995,434 |
| 2022-12-28 | $10.89 | $11.30 | $10.89 | $11.09 | $11.09 | 896,946 |
| 2022-12-27 | $11.16 | $11.32 | $10.68 | $10.88 | $10.88 | 794,675 |
| 2022-12-23 | $11.76 | $11.76 | $11.05 | $11.26 | $11.26 | 899,497 |
| 2022-12-22 | $11.32 | $11.68 | $11.16 | $11.67 | $11.67 | 1,607,309 |
| 2022-12-21 | $11.67 | $11.78 | $11.26 | $11.44 | $11.44 | 707,974 |
| 2022-12-20 | $11.55 | $12.02 | $11.30 | $11.61 | $11.61 | 845,872 |
| 2022-12-19 | $12.39 | $12.39 | $11.41 | $11.54 | $11.54 | 927,429 |
| 2022-12-16 | $12.43 | $12.60 | $11.92 | $12.42 | $12.42 | 2,915,900 |
| 2022-12-15 | $12.65 | $12.77 | $12.42 | $12.55 | $12.55 | 821,060 |
| 2022-12-14 | $12.61 | $13.13 | $12.48 | $12.85 | $12.85 | 907,953 |
| 2022-12-13 | $13.01 | $13.91 | $12.37 | $12.57 | $12.57 | 866,008 |
| 2022-12-12 | $12.37 | $12.69 | $12.13 | $12.65 | $12.65 | 880,449 |
| 2022-12-09 | $12.65 | $12.86 | $12.10 | $12.29 | $12.29 | 882,353 |
| 2022-12-08 | $13.15 | $13.16 | $12.55 | $12.71 | $12.71 | 692,853 |
| 2022-12-07 | $13.12 | $13.28 | $12.46 | $13.06 | $13.06 | 1,160,901 |
| 2022-12-06 | $13.30 | $13.56 | $12.80 | $13.19 | $13.19 | 2,303,441 |
| 2022-12-05 | $13.06 | $13.64 | $12.41 | $12.53 | $12.53 | 1,252,739 |
| 2022-12-02 | $13.09 | $13.43 | $12.91 | $13.22 | $13.22 | 807,436 |
| 2022-12-01 | $12.94 | $13.23 | $12.56 | $13.18 | $13.18 | 1,166,478 |
| 2022-11-30 | $12.12 | $13.05 | $11.99 | $12.95 | $12.95 | 1,086,282 |
| 2022-11-29 | $12.47 | $12.74 | $11.99 | $12.06 | $12.06 | 605,836 |
| 2022-11-28 | $12.78 | $13.01 | $11.99 | $12.39 | $12.39 | 899,176 |
| 2022-11-25 | $12.56 | $12.86 | $12.32 | $12.79 | $12.79 | 313,310 |
| 2022-11-23 | $12.49 | $12.86 | $12.29 | $12.71 | $12.71 | 643,390 |
| 2022-11-22 | $12.52 | $12.69 | $11.92 | $12.42 | $12.42 | 857,137 |
| 2022-11-21 | $12.78 | $12.95 | $12.29 | $12.46 | $12.46 | 857,844 |
| 2022-11-18 | $14.96 | $15.03 | $12.84 | $12.85 | $12.85 | 1,027,815 |
| 2022-11-17 | $13.47 | $15.07 | $13.45 | $14.56 | $14.56 | 1,035,959 |
| 2022-11-16 | $13.89 | $13.89 | $13.10 | $13.64 | $13.64 | 960,982 |
| 2022-11-15 | $14.78 | $14.98 | $13.73 | $13.81 | $13.81 | 987,331 |
| 2022-11-14 | $15.24 | $15.40 | $14.13 | $14.20 | $14.20 | 1,066,763 |
| 2022-11-11 | $13.10 | $15.82 | $13.02 | $15.34 | $15.34 | 2,399,355 |
| 2022-11-10 | $15.87 | $16.02 | $12.27 | $13.10 | $13.10 | 4,281,344 |
| 2022-11-09 | $16.21 | $16.39 | $14.69 | $14.84 | $14.84 | 1,002,390 |
| 2022-11-08 | $16.05 | $16.73 | $15.71 | $16.42 | $16.42 | 818,036 |
| 2022-11-07 | $16.29 | $16.37 | $15.01 | $15.86 | $15.86 | 871,128 |
| 2022-11-04 | $18.92 | $18.96 | $15.21 | $16.02 | $16.02 | 1,458,044 |
| 2022-11-03 | $18.87 | $19.46 | $18.30 | $18.73 | $18.73 | 844,965 |
| 2022-11-02 | $19.99 | $20.44 | $19.16 | $19.19 | $19.19 | 913,628 |
| 2022-11-01 | $20.27 | $20.71 | $19.89 | $20.05 | $20.05 | 664,021 |
| 2022-10-31 | $19.27 | $20.06 | $19.27 | $19.91 | $19.91 | 756,589 |
| 2022-10-28 | $19.37 | $19.85 | $19.09 | $19.81 | $19.81 | 637,759 |
| 2022-10-27 | $19.71 | $19.72 | $19.02 | $19.38 | $19.38 | 731,329 |
| 2022-10-26 | $18.33 | $20.27 | $18.15 | $19.68 | $19.68 | 859,424 |
| 2022-10-25 | $17.54 | $18.64 | $17.42 | $18.45 | $18.45 | 748,828 |
| 2022-10-24 | $17.13 | $17.32 | $16.43 | $17.29 | $17.29 | 956,369 |
| 2022-10-21 | $16.67 | $17.16 | $16.17 | $16.89 | $16.89 | 922,742 |
| 2022-10-20 | $15.00 | $17.00 | $14.93 | $16.55 | $16.55 | 948,660 |
| 2022-10-19 | $17.09 | $17.17 | $15.35 | $15.44 | $15.44 | 865,971 |
| 2022-10-18 | $17.62 | $18.22 | $17.30 | $17.49 | $17.49 | 624,258 |
| 2022-10-17 | $16.70 | $17.62 | $16.62 | $17.31 | $17.31 | 864,285 |
| 2022-10-14 | $17.12 | $17.30 | $16.39 | $16.45 | $16.45 | 685,057 |
| 2022-10-13 | $16.47 | $17.15 | $15.94 | $16.90 | $16.90 | 612,515 |
| 2022-10-12 | $16.91 | $17.32 | $16.48 | $17.16 | $17.16 | 632,314 |
| 2022-10-11 | $16.71 | $17.27 | $16.23 | $16.93 | $16.93 | 941,858 |
| 2022-10-10 | $17.11 | $17.11 | $16.38 | $16.82 | $16.82 | 778,850 |
| 2022-10-07 | $17.51 | $17.92 | $16.94 | $17.10 | $17.10 | 968,444 |
| 2022-10-06 | $18.08 | $18.71 | $17.95 | $18.00 | $18.00 | 726,490 |
| 2022-10-05 | $18.06 | $18.42 | $17.95 | $18.21 | $18.21 | 999,103 |
| 2022-10-04 | $17.83 | $18.93 | $17.83 | $18.45 | $18.45 | 856,566 |
| 2022-10-03 | $17.17 | $17.71 | $16.73 | $17.45 | $17.45 | 778,967 |
| 2022-09-30 | $17.14 | $17.77 | $16.96 | $17.02 | $17.02 | 745,819 |
| 2022-09-29 | $17.21 | $17.37 | $16.63 | $17.10 | $17.10 | 885,765 |
| 2022-09-28 | $16.78 | $17.79 | $16.78 | $17.65 | $17.65 | 863,339 |
| 2022-09-27 | $16.64 | $16.97 | $16.34 | $16.69 | $16.69 | 1,050,303 |
| 2022-09-26 | $16.09 | $16.51 | $15.96 | $16.22 | $16.22 | 899,394 |
| 2022-09-23 | $15.81 | $16.20 | $15.66 | $16.13 | $16.13 | 874,043 |
| 2022-09-22 | $16.24 | $16.41 | $15.77 | $16.06 | $16.06 | 665,596 |
| 2022-09-21 | $16.87 | $17.37 | $16.19 | $16.36 | $16.36 | 955,498 |
| 2022-09-20 | $17.20 | $17.59 | $16.83 | $16.92 | $16.92 | 1,073,914 |
| 2022-09-19 | $16.84 | $17.67 | $16.43 | $17.44 | $17.44 | 925,202 |
| 2022-09-16 | $18.25 | $18.53 | $16.77 | $17.06 | $17.06 | 1,577,587 |
| 2022-09-15 | $18.66 | $19.56 | $18.54 | $18.66 | $18.66 | 841,699 |
| 2022-09-14 | $18.64 | $18.77 | $18.19 | $18.57 | $18.57 | 897,097 |
| 2022-09-13 | $18.65 | $18.80 | $17.96 | $18.49 | $18.49 | 906,873 |
| 2022-09-12 | $19.38 | $19.79 | $19.05 | $19.58 | $19.58 | 560,972 |
| 2022-09-09 | $18.99 | $19.44 | $18.75 | $19.19 | $19.19 | 500,278 |
| 2022-09-08 | $18.18 | $18.77 | $17.90 | $18.70 | $18.70 | 685,930 |
| 2022-09-07 | $17.30 | $18.56 | $17.08 | $18.47 | $18.47 | 934,361 |
| 2022-09-06 | $18.27 | $18.27 | $17.42 | $17.43 | $17.43 | 878,270 |
| 2022-09-02 | $20.77 | $20.91 | $18.28 | $18.33 | $18.33 | 1,336,349 |
| 2022-09-01 | $19.56 | $20.41 | $18.86 | $20.31 | $20.31 | 1,088,621 |
| 2022-08-31 | $19.98 | $20.04 | $19.06 | $19.59 | $19.59 | 926,419 |
| 2022-08-30 | $20.60 | $20.74 | $19.16 | $19.52 | $19.52 | 697,965 |
| 2022-08-29 | $20.59 | $20.92 | $20.28 | $20.38 | $20.38 | 751,886 |
| 2022-08-26 | $21.85 | $22.03 | $20.59 | $20.87 | $20.87 | 1,060,804 |
| 2022-08-25 | $21.76 | $22.01 | $21.33 | $21.97 | $21.97 | 400,001 |
| 2022-08-24 | $20.99 | $21.66 | $20.62 | $21.31 | $21.31 | 718,828 |
| 2022-08-23 | $20.62 | $21.20 | $20.37 | $20.84 | $20.84 | 767,010 |
| 2022-08-22 | $20.25 | $20.56 | $19.66 | $20.48 | $20.48 | 1,188,678 |
| 2022-08-19 | $21.22 | $21.42 | $20.63 | $20.76 | $20.76 | 437,236 |
| 2022-08-18 | $21.59 | $21.66 | $20.75 | $21.66 | $21.66 | 502,922 |
| 2022-08-17 | $22.10 | $22.41 | $21.52 | $21.53 | $21.53 | 623,886 |
| 2022-08-16 | $24.16 | $24.16 | $22.05 | $22.53 | $22.53 | 700,097 |
| 2022-08-15 | $23.53 | $24.58 | $23.32 | $24.28 | $24.28 | 526,338 |
| 2022-08-12 | $23.02 | $23.92 | $23.02 | $23.69 | $23.69 | 601,171 |
| 2022-08-11 | $25.22 | $25.84 | $22.92 | $23.00 | $23.00 | 1,079,828 |
| 2022-08-10 | $24.32 | $25.31 | $24.22 | $25.11 | $25.11 | 1,100,997 |
| 2022-08-09 | $25.29 | $25.57 | $21.77 | $23.48 | $23.48 | 1,324,596 |
| 2022-08-08 | $26.65 | $27.33 | $25.57 | $26.07 | $26.07 | 954,087 |
| 2022-08-05 | $23.69 | $26.40 | $21.76 | $26.39 | $26.39 | 1,448,902 |
| 2022-08-04 | $24.50 | $24.98 | $23.96 | $24.30 | $24.30 | 1,116,869 |
| 2022-08-03 | $24.74 | $25.53 | $24.45 | $24.50 | $24.50 | 700,978 |
| 2022-08-02 | $22.98 | $24.28 | $22.94 | $23.98 | $23.98 | 490,208 |
| 2022-08-01 | $23.47 | $24.36 | $23.12 | $23.32 | $23.32 | 544,158 |
| 2022-07-29 | $24.45 | $24.58 | $23.60 | $23.79 | $23.79 | 752,595 |
| 2022-07-28 | $24.42 | $24.60 | $23.71 | $24.36 | $24.36 | 463,393 |
| 2022-07-27 | $23.83 | $24.43 | $23.22 | $24.36 | $24.36 | 644,379 |
| 2022-07-26 | $23.43 | $23.79 | $22.76 | $23.32 | $23.32 | 414,609 |
| 2022-07-25 | $23.20 | $23.70 | $22.55 | $23.66 | $23.66 | 487,449 |
| 2022-07-22 | $25.10 | $25.99 | $22.98 | $23.18 | $23.18 | 550,567 |
| 2022-07-21 | $24.69 | $25.88 | $24.55 | $25.14 | $25.14 | 1,398,197 |
| 2022-07-20 | $23.61 | $24.87 | $23.04 | $24.70 | $24.70 | 649,849 |
| 2022-07-19 | $22.05 | $23.17 | $21.62 | $23.06 | $23.06 | 682,183 |
| 2022-07-18 | $23.21 | $23.88 | $21.52 | $21.63 | $21.63 | 647,372 |
| 2022-07-15 | $23.88 | $23.88 | $22.13 | $22.90 | $22.90 | 667,038 |
| 2022-07-14 | $24.23 | $24.42 | $23.04 | $23.27 | $23.27 | 677,832 |
| 2022-07-13 | $23.72 | $25.20 | $23.59 | $24.35 | $24.35 | 844,245 |
| 2022-07-12 | $24.93 | $25.14 | $23.35 | $24.68 | $24.68 | 565,344 |
| 2022-07-11 | $26.05 | $26.29 | $24.59 | $24.70 | $24.70 | 597,836 |
| 2022-07-08 | $25.34 | $26.57 | $24.98 | $26.26 | $26.26 | 453,804 |
| 2022-07-07 | $24.96 | $26.23 | $24.91 | $25.92 | $25.92 | 654,458 |
| 2022-07-06 | $24.86 | $26.02 | $24.77 | $25.01 | $25.01 | 625,528 |
| 2022-07-05 | $21.84 | $24.99 | $21.56 | $24.98 | $24.98 | 920,167 |
| 2022-07-01 | $21.73 | $22.52 | $21.40 | $22.41 | $22.41 | 618,440 |
| 2022-06-30 | $21.77 | $22.31 | $21.07 | $21.48 | $21.48 | 807,360 |
| 2022-06-29 | $21.85 | $22.40 | $21.50 | $22.09 | $22.09 | 627,327 |
| 2022-06-28 | $23.81 | $23.84 | $21.82 | $21.92 | $21.92 | 716,337 |
| 2022-06-27 | $24.08 | $24.08 | $22.89 | $23.49 | $23.49 | 734,930 |
| 2022-06-24 | $24.23 | $24.64 | $23.11 | $23.68 | $23.68 | 1,605,983 |
| 2022-06-23 | $22.15 | $24.11 | $22.00 | $24.03 | $24.03 | 840,548 |
| 2022-06-22 | $20.17 | $22.47 | $20.01 | $21.85 | $21.85 | 930,741 |
| 2022-06-21 | $20.95 | $21.51 | $20.59 | $20.65 | $20.65 | 884,869 |
| 2022-06-17 | $20.71 | $21.64 | $20.28 | $20.53 | $20.53 | 2,091,111 |
| 2022-06-16 | $20.04 | $20.83 | $19.98 | $20.56 | $20.56 | 1,006,402 |
| 2022-06-15 | $21.00 | $21.74 | $20.52 | $21.09 | $21.09 | 1,051,794 |
| 2022-06-14 | $20.83 | $20.98 | $19.35 | $20.65 | $20.65 | 1,031,101 |
| 2022-06-13 | $21.49 | $22.59 | $20.28 | $20.49 | $20.49 | 1,461,288 |
| 2022-06-10 | $23.58 | $24.02 | $22.26 | $22.70 | $22.70 | 1,086,980 |
| 2022-06-09 | $25.75 | $26.02 | $24.38 | $24.38 | $24.38 | 659,019 |
| 2022-06-08 | $25.90 | $27.35 | $25.90 | $26.47 | $26.47 | 441,432 |
| 2022-06-07 | $23.90 | $26.33 | $23.90 | $26.24 | $26.24 | 651,250 |
| 2022-06-06 | $26.11 | $26.85 | $24.21 | $24.29 | $24.29 | 539,553 |
| 2022-06-03 | $25.76 | $26.55 | $25.39 | $25.94 | $25.94 | 762,280 |
| 2022-06-02 | $25.33 | $27.12 | $25.26 | $26.46 | $26.46 | 626,422 |
| 2022-06-01 | $25.53 | $25.89 | $25.02 | $25.41 | $25.41 | 646,458 |
| 2022-05-31 | $25.94 | $26.35 | $24.63 | $25.15 | $25.15 | 1,167,439 |
| 2022-05-27 | $24.32 | $26.21 | $24.09 | $26.17 | $26.17 | 827,079 |
| 2022-05-26 | $24.06 | $24.74 | $23.61 | $24.07 | $24.07 | 1,320,680 |
| 2022-05-25 | $23.18 | $24.02 | $22.88 | $23.87 | $23.87 | 1,553,081 |
| 2022-05-24 | $23.44 | $23.81 | $22.92 | $23.28 | $23.28 | 1,853,266 |
| 2022-05-23 | $25.51 | $25.52 | $22.37 | $23.92 | $23.92 | 2,333,555 |
| 2022-05-20 | $25.85 | $26.26 | $24.25 | $25.86 | $25.86 | 487,307 |
| 2022-05-19 | $23.20 | $25.59 | $23.00 | $25.15 | $25.15 | 602,723 |
| 2022-05-18 | $24.35 | $24.97 | $23.01 | $23.27 | $23.27 | 798,301 |
| 2022-05-17 | $25.84 | $26.30 | $24.53 | $25.29 | $25.29 | 530,375 |
| 2022-05-16 | $25.50 | $26.16 | $24.36 | $24.92 | $24.92 | 852,795 |
| 2022-05-13 | $24.04 | $26.97 | $24.04 | $26.24 | $26.24 | 1,112,049 |
| 2022-05-12 | $21.35 | $23.76 | $21.25 | $23.44 | $23.44 | 1,123,060 |
| 2022-05-11 | $22.98 | $23.76 | $21.49 | $21.70 | $21.70 | 1,124,063 |
| 2022-05-10 | $23.87 | $24.50 | $22.26 | $23.14 | $23.14 | 1,667,613 |
| 2022-05-09 | $25.31 | $26.08 | $22.16 | $22.46 | $22.46 | 1,206,572 |
| 2022-05-06 | $30.36 | $30.58 | $25.14 | $25.78 | $25.78 | 2,197,900 |
| 2022-05-05 | $33.18 | $33.18 | $30.53 | $31.66 | $31.66 | 728,039 |
| 2022-05-04 | $33.04 | $34.30 | $30.87 | $34.07 | $34.07 | 881,509 |
| 2022-05-03 | $32.26 | $32.93 | $31.31 | $32.77 | $32.77 | 548,074 |
| 2022-05-02 | $30.32 | $32.62 | $29.96 | $32.57 | $32.57 | 694,591 |
| 2022-04-29 | $30.65 | $32.00 | $30.34 | $30.44 | $30.44 | 795,734 |
| 2022-04-28 | $30.65 | $31.22 | $28.67 | $30.85 | $30.85 | 549,934 |
| 2022-04-27 | $30.16 | $31.01 | $29.80 | $30.22 | $30.22 | 664,563 |
| 2022-04-26 | $31.90 | $32.64 | $30.06 | $30.17 | $30.17 | 900,517 |
| 2022-04-25 | $30.69 | $32.53 | $30.69 | $32.37 | $32.37 | 767,491 |
| 2022-04-22 | $30.84 | $31.79 | $30.50 | $30.57 | $30.57 | 771,123 |
| 2022-04-21 | $33.99 | $34.46 | $30.65 | $30.96 | $30.96 | 914,275 |
| 2022-04-20 | $34.30 | $34.51 | $33.23 | $33.33 | $33.33 | 334,443 |
| 2022-04-19 | $32.71 | $34.26 | $32.37 | $33.69 | $33.69 | 821,979 |
| 2022-04-18 | $34.69 | $35.22 | $32.43 | $32.55 | $32.55 | 1,303,354 |
| 2022-04-14 | $37.93 | $38.00 | $35.29 | $35.41 | $35.41 | 738,326 |
| 2022-04-13 | $37.45 | $38.18 | $36.64 | $38.02 | $38.02 | 671,423 |
| 2022-04-12 | $37.15 | $39.01 | $36.81 | $37.27 | $37.27 | 750,976 |
| 2022-04-11 | $36.33 | $37.25 | $35.55 | $36.36 | $36.36 | 423,925 |
| 2022-04-08 | $37.51 | $37.84 | $36.35 | $36.81 | $36.81 | 609,453 |
| 2022-04-07 | $37.32 | $38.41 | $37.05 | $37.69 | $37.69 | 625,052 |
| 2022-04-06 | $36.91 | $37.75 | $35.58 | $37.25 | $37.25 | 737,142 |
| 2022-04-05 | $39.80 | $39.89 | $37.25 | $37.63 | $37.63 | 347,402 |
| 2022-04-04 | $39.34 | $40.10 | $38.78 | $39.72 | $39.72 | 495,529 |
| 2022-04-01 | $37.30 | $39.39 | $37.23 | $38.98 | $38.98 | 799,128 |
| 2022-03-31 | $37.71 | $38.40 | $36.87 | $36.99 | $36.99 | 749,092 |
| 2022-03-30 | $39.57 | $40.41 | $37.54 | $37.70 | $37.70 | 442,359 |
| 2022-03-29 | $38.61 | $40.42 | $38.61 | $40.11 | $40.11 | 1,062,340 |
| 2022-03-28 | $38.10 | $39.69 | $37.41 | $37.95 | $37.95 | 771,251 |
| 2022-03-25 | $38.64 | $38.64 | $36.58 | $37.90 | $37.90 | 372,188 |
| 2022-03-24 | $38.98 | $38.98 | $36.79 | $38.64 | $38.64 | 990,102 |
| 2022-03-23 | $39.77 | $41.50 | $38.58 | $38.70 | $38.70 | 474,258 |
| 2022-03-22 | $39.49 | $41.22 | $39.49 | $40.92 | $40.92 | 556,596 |
| 2022-03-21 | $40.50 | $40.99 | $38.64 | $39.39 | $39.39 | 845,679 |
| 2022-03-18 | $36.46 | $39.81 | $36.46 | $39.70 | $39.70 | 1,243,146 |
| 2022-03-17 | $33.26 | $37.04 | $33.11 | $36.97 | $36.97 | 758,858 |
| 2022-03-16 | $32.20 | $33.69 | $31.96 | $33.60 | $33.60 | 960,770 |
| 2022-03-15 | $28.46 | $31.23 | $28.21 | $31.17 | $31.17 | 1,231,127 |
| 2022-03-14 | $30.92 | $31.60 | $27.87 | $28.19 | $28.19 | 858,978 |
| 2022-03-11 | $35.00 | $35.36 | $30.56 | $30.78 | $30.78 | 539,052 |
| 2022-03-10 | $34.59 | $34.83 | $33.63 | $34.47 | $34.47 | 331,857 |
| 2022-03-09 | $34.19 | $35.51 | $32.77 | $35.00 | $35.00 | 822,161 |
| 2022-03-08 | $31.84 | $33.48 | $31.67 | $32.44 | $32.44 | 917,200 |
| 2022-03-07 | $33.81 | $34.30 | $31.95 | $32.12 | $32.12 | 507,506 |
| 2022-03-04 | $34.47 | $35.25 | $33.51 | $33.94 | $33.94 | 692,557 |
| 2022-03-03 | $37.64 | $37.64 | $34.40 | $34.99 | $34.99 | 460,200 |
| 2022-03-02 | $38.12 | $38.25 | $36.82 | $37.11 | $37.11 | 608,816 |
| 2022-03-01 | $38.21 | $39.70 | $37.76 | $38.11 | $38.11 | 849,697 |
| 2022-02-28 | $38.25 | $40.08 | $38.07 | $38.38 | $38.38 | 1,319,290 |
| 2022-02-25 | $37.23 | $39.71 | $36.66 | $39.20 | $39.20 | 1,163,916 |
| 2022-02-24 | $34.17 | $40.15 | $34.09 | $39.95 | $39.95 | 762,182 |
| 2022-02-23 | $37.36 | $38.02 | $35.43 | $35.55 | $35.55 | 538,443 |
| 2022-02-22 | $37.58 | $38.29 | $36.50 | $36.53 | $36.53 | 712,419 |
| 2022-02-18 | $38.99 | $39.53 | $38.08 | $38.13 | $38.13 | 315,651 |
| 2022-02-17 | $41.97 | $41.97 | $38.66 | $38.91 | $38.91 | 586,167 |
| 2022-02-16 | $43.27 | $43.28 | $41.01 | $42.41 | $42.41 | 576,237 |
| 2022-02-15 | $42.99 | $43.95 | $42.42 | $43.70 | $43.70 | 626,671 |
| 2022-02-14 | $43.05 | $43.85 | $41.85 | $41.97 | $41.97 | 314,083 |
| 2022-02-11 | $44.08 | $45.14 | $43.12 | $43.20 | $43.20 | 385,366 |
| 2022-02-10 | $44.03 | $46.88 | $43.50 | $44.23 | $44.23 | 615,469 |
| 2022-02-09 | $42.96 | $45.72 | $42.96 | $45.62 | $45.62 | 806,455 |
| 2022-02-08 | $42.42 | $42.98 | $41.12 | $42.51 | $42.51 | 209,147 |
| 2022-02-07 | $40.21 | $43.32 | $40.21 | $42.78 | $42.78 | 532,449 |
| 2022-02-04 | $40.56 | $40.82 | $38.94 | $40.28 | $40.28 | 314,999 |
| 2022-02-03 | $40.25 | $41.89 | $39.70 | $40.08 | $40.08 | 347,565 |
| 2022-02-02 | $42.04 | $42.04 | $40.04 | $41.32 | $41.32 | 685,062 |
| 2022-02-01 | $42.13 | $42.24 | $40.54 | $42.02 | $42.02 | 642,384 |
| 2022-01-31 | $38.83 | $41.94 | $38.83 | $41.80 | $41.80 | 640,691 |
| 2022-01-28 | $37.00 | $38.52 | $35.74 | $38.51 | $38.51 | 404,909 |
| 2022-01-27 | $38.39 | $38.76 | $36.72 | $36.85 | $36.85 | 459,985 |
| 2022-01-26 | $38.91 | $41.49 | $37.29 | $37.88 | $37.88 | 437,873 |
| 2022-01-25 | $39.13 | $39.39 | $37.58 | $38.29 | $38.29 | 719,365 |
| 2022-01-24 | $36.47 | $39.77 | $35.18 | $39.51 | $39.51 | 747,591 |
| 2022-01-21 | $36.98 | $38.50 | $36.47 | $37.03 | $37.03 | 1,611,175 |
| 2022-01-20 | $38.16 | $40.69 | $37.65 | $37.93 | $37.93 | 652,270 |
| 2022-01-19 | $39.30 | $40.44 | $37.32 | $37.46 | $37.46 | 723,654 |
| 2022-01-18 | $40.59 | $40.67 | $38.22 | $38.97 | $38.97 | 935,020 |
| 2022-01-14 | $39.92 | $41.68 | $38.78 | $41.61 | $41.61 | 584,212 |
| 2022-01-13 | $42.54 | $42.54 | $40.40 | $40.66 | $40.66 | 509,484 |
| 2022-01-12 | $45.45 | $46.00 | $42.13 | $42.22 | $42.22 | 932,695 |
| 2022-01-11 | $46.12 | $46.12 | $43.50 | $44.61 | $44.61 | 970,272 |
| 2022-01-10 | $42.97 | $46.70 | $41.06 | $46.29 | $46.29 | 1,448,351 |
| 2022-01-07 | $39.90 | $41.39 | $38.85 | $39.07 | $39.07 | 622,111 |
| 2022-01-06 | $40.78 | $41.20 | $38.43 | $40.19 | $40.19 | 586,829 |
| 2022-01-05 | $45.48 | $45.83 | $41.02 | $41.04 | $41.04 | 626,491 |
| 2022-01-04 | $46.59 | $47.82 | $44.81 | $46.12 | $46.12 | 675,618 |
| 2022-01-03 | $45.65 | $47.07 | $44.08 | $46.60 | $46.60 | 430,637 |
| 2021-12-31 | $45.22 | $46.73 | $45.22 | $45.48 | $45.48 | 462,406 |
| 2021-12-30 | $44.01 | $46.51 | $44.01 | $45.20 | $45.20 | 362,275 |
| 2021-12-29 | $44.18 | $44.37 | $42.53 | $43.97 | $43.97 | 267,421 |
| 2021-12-28 | $44.39 | $45.63 | $44.18 | $44.25 | $44.25 | 325,435 |
| 2021-12-27 | $44.98 | $45.13 | $42.98 | $44.12 | $44.12 | 470,270 |
| 2021-12-23 | $44.98 | $45.39 | $43.58 | $44.93 | $44.93 | 325,693 |
| 2021-12-22 | $45.50 | $46.28 | $44.04 | $44.90 | $44.90 | 535,026 |
| 2021-12-21 | $43.93 | $45.52 | $42.29 | $45.44 | $45.44 | 440,534 |
| 2021-12-20 | $44.39 | $44.88 | $43.10 | $43.56 | $43.56 | 822,002 |
| 2021-12-17 | $41.91 | $45.48 | $40.89 | $45.19 | $45.19 | 2,039,145 |
| 2021-12-16 | $45.21 | $45.60 | $41.81 | $42.19 | $42.19 | 711,813 |
| 2021-12-15 | $41.04 | $44.57 | $40.72 | $44.47 | $44.47 | 635,477 |
| 2021-12-14 | $40.84 | $42.30 | $40.31 | $41.69 | $41.69 | 654,176 |
| 2021-12-13 | $43.20 | $44.57 | $41.35 | $42.07 | $42.07 | 563,176 |
| 2021-12-10 | $42.75 | $45.06 | $42.66 | $42.96 | $42.96 | 1,530,468 |
| 2021-12-09 | $45.48 | $45.54 | $42.25 | $42.28 | $42.28 | 524,319 |
| 2021-12-08 | $44.26 | $46.71 | $42.98 | $45.86 | $45.86 | 648,863 |
| 2021-12-07 | $44.40 | $46.18 | $43.72 | $44.20 | $44.20 | 677,318 |
| 2021-12-06 | $41.87 | $43.07 | $40.26 | $43.00 | $43.00 | 824,346 |
| 2021-12-03 | $43.50 | $43.60 | $40.22 | $42.38 | $42.38 | 1,088,345 |
| 2021-12-02 | $41.89 | $43.43 | $41.20 | $43.30 | $43.30 | 780,742 |
| 2021-12-01 | $44.26 | $44.80 | $41.94 | $41.98 | $41.98 | 761,924 |
| 2021-11-30 | $42.28 | $45.21 | $42.23 | $43.14 | $43.14 | 875,686 |
| 2021-11-29 | $42.92 | $43.06 | $40.76 | $41.74 | $41.74 | 484,768 |
| 2021-11-26 | $43.24 | $44.24 | $42.04 | $42.37 | $42.37 | 358,785 |
| 2021-11-24 | $41.55 | $44.26 | $40.58 | $44.00 | $44.00 | 706,529 |
| 2021-11-23 | $40.89 | $41.88 | $39.16 | $41.82 | $41.82 | 726,436 |
| 2021-11-22 | $42.70 | $43.48 | $41.10 | $41.20 | $41.20 | 692,257 |
| 2021-11-19 | $44.12 | $45.34 | $42.43 | $43.01 | $43.01 | 677,735 |
| 2021-11-18 | $44.15 | $45.53 | $42.36 | $44.13 | $44.13 | 1,174,718 |
| 2021-11-17 | $47.50 | $47.87 | $43.41 | $43.53 | $43.53 | 805,873 |
| 2021-11-16 | $47.15 | $48.08 | $46.70 | $47.50 | $47.50 | 457,299 |
| 2021-11-15 | $47.71 | $48.30 | $46.85 | $46.99 | $46.99 | 467,323 |
| 2021-11-12 | $48.00 | $48.55 | $47.31 | $47.68 | $47.68 | 450,804 |
| 2021-11-11 | $47.56 | $47.83 | $46.34 | $47.16 | $47.16 | 588,053 |
| 2021-11-10 | $47.20 | $49.18 | $46.78 | $47.20 | $47.20 | 560,511 |
| 2021-11-09 | $47.54 | $48.24 | $45.82 | $46.85 | $46.85 | 620,003 |
| 2021-11-08 | $47.27 | $48.55 | $46.73 | $47.79 | $47.79 | 853,988 |
| 2021-11-05 | $49.20 | $50.19 | $46.80 | $47.04 | $47.04 | 1,898,018 |
| 2021-11-04 | $48.92 | $49.69 | $47.72 | $48.13 | $48.13 | 607,507 |
| 2021-11-03 | $49.29 | $49.74 | $47.76 | $48.64 | $48.64 | 668,410 |
| 2021-11-02 | $50.80 | $51.49 | $49.00 | $49.25 | $49.25 | 828,101 |
| 2021-11-01 | $50.10 | $53.09 | $48.90 | $50.73 | $50.73 | 2,163,762 |
| 2021-10-29 | $60.23 | $61.07 | $44.57 | $51.00 | $51.00 | 6,044,798 |
| 2021-10-28 | $68.24 | $70.98 | $67.32 | $70.34 | $70.34 | 536,112 |
| 2021-10-27 | $69.89 | $70.28 | $67.07 | $67.41 | $67.41 | 394,811 |
| 2021-10-26 | $71.28 | $71.62 | $68.36 | $69.81 | $69.81 | 430,439 |
| 2021-10-25 | $71.83 | $72.21 | $70.01 | $70.46 | $70.46 | 349,592 |
| 2021-10-22 | $70.79 | $72.43 | $69.77 | $72.08 | $72.08 | 519,036 |
| 2021-10-21 | $72.22 | $73.02 | $70.55 | $70.90 | $70.90 | 193,844 |
| 2021-10-20 | $73.49 | $73.99 | $71.38 | $71.92 | $71.92 | 250,221 |
| 2021-10-19 | $71.42 | $75.92 | $71.42 | $73.60 | $73.60 | 448,882 |
| 2021-10-18 | $70.93 | $72.49 | $70.87 | $70.98 | $70.98 | 479,847 |
| 2021-10-15 | $72.29 | $72.29 | $70.47 | $71.00 | $71.00 | 498,390 |
| 2021-10-14 | $70.07 | $71.80 | $69.52 | $71.08 | $71.08 | 622,867 |
| 2021-10-13 | $66.14 | $69.48 | $65.94 | $69.39 | $69.39 | 437,747 |
| 2021-10-12 | $64.50 | $66.37 | $64.06 | $65.70 | $65.70 | 567,063 |
| 2021-10-11 | $62.00 | $64.38 | $61.88 | $63.87 | $63.87 | 259,237 |
| 2021-10-08 | $66.35 | $67.49 | $61.99 | $62.62 | $62.62 | 454,627 |
| 2021-10-07 | $63.25 | $66.62 | $62.35 | $66.33 | $66.33 | 820,313 |
| 2021-10-06 | $64.56 | $65.92 | $62.85 | $63.45 | $63.45 | 366,064 |
| 2021-10-05 | $64.24 | $66.32 | $63.52 | $65.40 | $65.40 | 464,022 |
| 2021-10-04 | $65.63 | $65.63 | $62.54 | $63.37 | $63.37 | 525,109 |
| 2021-10-01 | $63.42 | $67.61 | $61.72 | $66.58 | $66.58 | 749,765 |
| 2021-09-30 | $61.21 | $63.96 | $60.82 | $63.37 | $63.37 | 740,629 |
| 2021-09-29 | $59.76 | $61.55 | $59.51 | $60.53 | $60.53 | 540,521 |
| 2021-09-28 | $61.20 | $61.47 | $58.44 | $59.15 | $59.15 | 874,460 |
| 2021-09-27 | $64.15 | $64.36 | $61.47 | $61.95 | $61.95 | 731,416 |
| 2021-09-24 | $65.75 | $66.64 | $63.69 | $64.36 | $64.36 | 417,967 |
| 2021-09-23 | $65.98 | $66.93 | $65.03 | $66.77 | $66.77 | 307,381 |
| 2021-09-22 | $64.65 | $66.30 | $64.00 | $65.85 | $65.85 | 392,080 |
| 2021-09-21 | $64.12 | $65.53 | $63.46 | $64.25 | $64.25 | 612,779 |
| 2021-09-20 | $65.42 | $66.51 | $62.52 | $63.81 | $63.81 | 475,791 |
| 2021-09-17 | $68.34 | $68.95 | $67.17 | $67.97 | $67.97 | 998,555 |
| 2021-09-16 | $66.64 | $67.50 | $65.21 | $67.34 | $67.34 | 326,314 |
| 2021-09-15 | $65.18 | $67.28 | $63.39 | $66.51 | $66.51 | 782,667 |
| 2021-09-14 | $64.73 | $68.28 | $64.48 | $65.13 | $65.13 | 370,404 |
| 2021-09-13 | $69.97 | $69.97 | $62.93 | $64.04 | $64.04 | 859,748 |
| 2021-09-10 | $69.88 | $70.28 | $68.02 | $69.47 | $69.47 | 603,933 |
| 2021-09-09 | $70.95 | $71.32 | $69.59 | $69.61 | $69.61 | 518,655 |
| 2021-09-08 | $73.76 | $73.76 | $70.32 | $71.17 | $71.17 | 394,668 |
| 2021-09-07 | $75.30 | $75.38 | $73.03 | $73.39 | $73.39 | 394,690 |
| 2021-09-03 | $76.59 | $76.98 | $74.97 | $75.35 | $75.35 | 235,946 |
| 2021-09-02 | $76.12 | $78.02 | $75.44 | $77.12 | $77.12 | 375,921 |
| 2021-09-01 | $73.27 | $75.70 | $72.31 | $75.48 | $75.48 | 520,453 |
| 2021-08-31 | $81.03 | $81.45 | $73.12 | $73.28 | $73.28 | 790,432 |
| 2021-08-30 | $80.43 | $81.44 | $79.05 | $80.51 | $80.51 | 436,765 |
| 2021-08-27 | $78.06 | $80.10 | $77.13 | $79.83 | $79.83 | 356,654 |
| 2021-08-26 | $77.00 | $78.04 | $75.02 | $77.22 | $77.22 | 272,940 |
| 2021-08-25 | $78.40 | $79.58 | $76.82 | $77.20 | $77.20 | 296,424 |
| 2021-08-24 | $75.76 | $78.31 | $74.43 | $78.03 | $78.03 | 645,291 |
| 2021-08-23 | $75.00 | $76.49 | $74.21 | $75.50 | $75.50 | 414,155 |
| 2021-08-20 | $70.67 | $74.69 | $70.57 | $73.50 | $73.50 | 561,089 |
| 2021-08-19 | $70.00 | $71.40 | $69.09 | $71.03 | $71.03 | 596,270 |
| 2021-08-18 | $70.10 | $71.96 | $68.35 | $70.90 | $70.90 | 470,620 |
| 2021-08-17 | $69.97 | $70.62 | $68.00 | $70.10 | $70.10 | 403,908 |
| 2021-08-16 | $69.78 | $71.46 | $67.70 | $71.25 | $71.25 | 469,754 |
| 2021-08-13 | $72.88 | $73.03 | $69.76 | $69.85 | $69.85 | 340,620 |
| 2021-08-12 | $73.55 | $73.76 | $71.92 | $72.63 | $72.63 | 447,529 |
| 2021-08-11 | $77.82 | $77.88 | $72.49 | $73.25 | $73.25 | 448,212 |
| 2021-08-10 | $80.97 | $80.97 | $76.43 | $77.19 | $77.19 | 423,629 |
| 2021-08-09 | $81.78 | $82.03 | $80.05 | $80.36 | $80.36 | 588,092 |
| 2021-08-06 | $84.94 | $84.94 | $80.71 | $81.54 | $81.54 | 486,996 |
| 2021-08-05 | $82.39 | $84.74 | $81.45 | $84.39 | $84.39 | 264,035 |
| 2021-08-04 | $81.76 | $84.23 | $81.15 | $82.03 | $82.03 | 252,319 |
| 2021-08-03 | $82.49 | $83.55 | $80.84 | $82.01 | $82.01 | 254,159 |
| 2021-08-02 | $84.41 | $85.00 | $81.94 | $82.25 | $82.25 | 389,855 |
| 2021-07-30 | $84.63 | $89.19 | $83.83 | $84.04 | $84.04 | 645,814 |
| 2021-07-29 | $86.21 | $88.21 | $85.74 | $87.51 | $87.51 | 416,659 |
| 2021-07-28 | $83.58 | $87.26 | $83.00 | $86.23 | $86.23 | 339,161 |
| 2021-07-27 | $82.08 | $83.57 | $80.54 | $83.49 | $83.49 | 335,397 |
| 2021-07-26 | $85.48 | $85.62 | $82.03 | $82.49 | $82.49 | 239,304 |
| 2021-07-23 | $85.84 | $86.86 | $83.00 | $85.49 | $85.49 | 370,457 |
| 2021-07-22 | $84.49 | $85.51 | $82.92 | $84.69 | $84.69 | 285,275 |
| 2021-07-21 | $81.78 | $84.94 | $80.51 | $84.55 | $84.55 | 399,622 |
| 2021-07-20 | $79.60 | $82.73 | $78.50 | $82.22 | $82.22 | 646,108 |
| 2021-07-19 | $77.68 | $80.10 | $75.70 | $78.02 | $78.02 | 394,417 |
| 2021-07-16 | $78.89 | $79.16 | $76.95 | $78.83 | $78.83 | 617,739 |
| 2021-07-15 | $78.57 | $80.02 | $76.13 | $78.07 | $78.07 | 691,483 |
| 2021-07-14 | $83.89 | $84.02 | $78.36 | $79.01 | $79.01 | 363,608 |
| 2021-07-13 | $83.59 | $84.31 | $82.47 | $83.28 | $83.28 | 375,148 |
| 2021-07-12 | $87.92 | $89.16 | $84.22 | $84.46 | $84.46 | 337,869 |
| 2021-07-09 | $86.51 | $87.97 | $85.85 | $87.54 | $87.54 | 178,063 |
| 2021-07-08 | $85.01 | $88.00 | $83.38 | $86.57 | $86.57 | 338,734 |
| 2021-07-07 | $91.25 | $92.17 | $87.03 | $88.10 | $88.10 | 355,084 |
| 2021-07-06 | $90.30 | $91.84 | $88.59 | $90.63 | $90.63 | 484,200 |
| 2021-07-02 | $92.00 | $92.55 | $89.70 | $89.99 | $89.99 | 310,543 |
| 2021-07-01 | $91.41 | $92.25 | $89.79 | $91.99 | $91.99 | 326,649 |
| 2021-06-30 | $94.00 | $94.37 | $90.26 | $91.52 | $91.52 | 787,597 |
| 2021-06-29 | $95.28 | $96.88 | $93.56 | $94.70 | $94.70 | 748,895 |
| 2021-06-28 | $96.00 | $96.84 | $94.43 | $95.11 | $95.11 | 1,108,387 |
| 2021-06-25 | $95.00 | $95.64 | $91.45 | $92.75 | $92.75 | 1,476,878 |
| 2021-06-24 | $95.57 | $96.59 | $92.47 | $94.72 | $94.72 | 989,656 |
| 2021-06-23 | $90.51 | $94.09 | $90.51 | $93.72 | $93.72 | 525,831 |
| 2021-06-22 | $92.00 | $92.57 | $89.51 | $90.25 | $90.25 | 704,118 |
| 2021-06-21 | $88.67 | $92.90 | $86.69 | $91.81 | $91.81 | 602,791 |
| 2021-06-18 | $90.66 | $92.49 | $88.55 | $88.64 | $88.64 | 1,431,036 |
| 2021-06-17 | $88.55 | $93.23 | $88.55 | $92.40 | $92.40 | 646,721 |
| 2021-06-16 | $87.50 | $89.27 | $86.00 | $88.70 | $88.70 | 540,929 |
| 2021-06-15 | $90.59 | $91.22 | $87.24 | $87.88 | $87.88 | 473,593 |
| 2021-06-14 | $90.97 | $92.77 | $90.26 | $90.50 | $90.50 | 623,175 |
| 2021-06-11 | $92.31 | $92.50 | $89.71 | $91.25 | $91.25 | 627,056 |
| 2021-06-10 | $89.92 | $93.71 | $88.12 | $92.78 | $92.78 | 1,085,536 |
| 2021-06-09 | $89.02 | $90.17 | $87.72 | $90.01 | $90.01 | 724,400 |
| 2021-06-08 | $88.73 | $90.44 | $86.14 | $88.59 | $88.59 | 689,132 |
| 2021-06-07 | $81.34 | $90.14 | $81.34 | $87.39 | $87.39 | 948,296 |
| 2021-06-04 | $80.73 | $81.48 | $79.00 | $80.94 | $80.94 | 515,410 |
| 2021-06-03 | $80.50 | $81.05 | $77.07 | $80.01 | $80.01 | 381,330 |
| 2021-06-02 | $81.17 | $82.64 | $78.74 | $80.02 | $80.02 | 714,349 |
| 2021-06-01 | $80.71 | $82.20 | $77.28 | $82.09 | $82.09 | 599,493 |
| 2021-05-28 | $81.98 | $83.58 | $79.74 | $80.40 | $80.40 | 605,516 |
| 2021-05-27 | $82.97 | $82.98 | $80.22 | $81.36 | $81.36 | 637,790 |
| 2021-05-26 | $81.16 | $82.85 | $79.59 | $82.49 | $82.49 | 459,063 |
| 2021-05-25 | $79.80 | $81.50 | $78.83 | $80.69 | $80.69 | 511,438 |
| 2021-05-24 | $75.32 | $79.36 | $74.01 | $78.66 | $78.66 | 623,646 |
| 2021-05-21 | $73.99 | $76.10 | $72.39 | $74.73 | $74.73 | 869,226 |
| 2021-05-20 | $72.65 | $73.79 | $71.35 | $72.65 | $72.65 | 523,570 |
| 2021-05-19 | $68.11 | $72.69 | $66.66 | $71.50 | $71.50 | 749,471 |
| 2021-05-18 | $68.35 | $72.53 | $67.62 | $70.91 | $70.91 | 643,611 |
| 2021-05-17 | $65.24 | $68.19 | $64.26 | $67.97 | $67.97 | 480,423 |
| 2021-05-14 | $62.90 | $69.32 | $62.90 | $66.00 | $66.00 | 742,985 |
| 2021-05-13 | $63.10 | $65.55 | $61.55 | $64.21 | $64.21 | 720,514 |
| 2021-05-12 | $63.69 | $64.94 | $61.62 | $63.02 | $63.02 | 740,626 |
| 2021-05-11 | $63.36 | $69.50 | $63.24 | $65.75 | $65.75 | 1,370,034 |
| 2021-05-10 | $76.31 | $76.55 | $66.41 | $66.66 | $66.66 | 1,074,125 |
| 2021-05-07 | $74.75 | $78.91 | $73.02 | $77.71 | $77.71 | 544,311 |
| 2021-05-06 | $74.00 | $75.65 | $69.18 | $72.68 | $72.68 | 840,807 |
| 2021-05-05 | $75.16 | $75.73 | $71.92 | $73.18 | $73.18 | 653,182 |
| 2021-05-04 | $75.88 | $77.25 | $71.03 | $74.08 | $74.08 | 587,421 |
| 2021-05-03 | $79.78 | $79.78 | $75.93 | $77.32 | $77.32 | 387,796 |
| 2021-04-30 | $77.10 | $79.69 | $77.00 | $79.07 | $79.07 | 416,493 |
| 2021-04-29 | $81.22 | $81.22 | $77.13 | $78.29 | $78.29 | 226,632 |
| 2021-04-28 | $79.80 | $81.59 | $77.43 | $80.44 | $80.44 | 281,415 |
| 2021-04-27 | $80.98 | $81.86 | $79.00 | $80.62 | $80.62 | 262,788 |
| 2021-04-26 | $79.58 | $80.48 | $77.25 | $80.36 | $80.36 | 312,513 |
| 2021-04-23 | $75.73 | $79.34 | $75.73 | $78.96 | $78.96 | 445,115 |
| 2021-04-22 | $76.29 | $78.08 | $74.83 | $75.89 | $75.89 | 418,103 |
| 2021-04-21 | $72.42 | $75.28 | $70.84 | $75.22 | $75.22 | 302,865 |
| 2021-04-20 | $73.07 | $73.60 | $70.10 | $71.56 | $71.56 | 446,012 |
| 2021-04-19 | $73.38 | $74.95 | $70.89 | $72.89 | $72.89 | 987,630 |
| 2021-04-16 | $77.67 | $77.67 | $73.38 | $74.27 | $74.27 | 384,878 |
| 2021-04-15 | $75.53 | $77.71 | $74.80 | $77.18 | $77.18 | 369,069 |
| 2021-04-14 | $75.99 | $78.99 | $74.14 | $74.70 | $74.70 | 576,925 |
| 2021-04-13 | $72.53 | $75.22 | $72.53 | $75.06 | $75.06 | 498,260 |
| 2021-04-12 | $71.17 | $72.43 | $68.92 | $71.44 | $71.44 | 335,683 |
| 2021-04-09 | $72.59 | $73.00 | $70.25 | $71.75 | $71.75 | 316,306 |
| 2021-04-08 | $73.31 | $75.29 | $72.39 | $72.83 | $72.83 | 370,583 |
| 2021-04-07 | $73.10 | $74.22 | $70.79 | $71.63 | $71.63 | 391,096 |
| 2021-04-06 | $73.18 | $75.47 | $71.95 | $73.77 | $73.77 | 409,917 |
| 2021-04-05 | $72.16 | $74.51 | $70.72 | $73.71 | $73.71 | 544,135 |
| 2021-04-01 | $70.33 | $71.70 | $69.37 | $70.40 | $70.40 | 703,091 |
| 2021-03-31 | $64.38 | $69.10 | $64.38 | $68.09 | $68.09 | 1,026,736 |
| 2021-03-30 | $60.30 | $63.71 | $58.50 | $62.97 | $62.97 | 468,939 |
| 2021-03-29 | $60.45 | $62.68 | $59.09 | $60.08 | $60.08 | 516,574 |
| 2021-03-26 | $63.43 | $64.54 | $59.23 | $61.51 | $61.51 | 778,307 |
| 2021-03-25 | $60.41 | $63.61 | $59.70 | $63.43 | $63.43 | 556,669 |
| 2021-03-24 | $66.57 | $67.30 | $61.22 | $61.62 | $61.62 | 685,026 |
| 2021-03-23 | $69.07 | $69.75 | $66.01 | $66.17 | $66.17 | 805,823 |
| 2021-03-22 | $69.03 | $72.31 | $69.03 | $69.81 | $69.81 | 648,473 |
| 2021-03-19 | $66.22 | $71.48 | $66.22 | $68.89 | $68.89 | 1,589,687 |
| 2021-03-18 | $69.19 | $69.88 | $65.98 | $66.21 | $66.21 | 825,064 |
| 2021-03-17 | $69.28 | $73.49 | $65.31 | $71.18 | $71.18 | 1,025,680 |
| 2021-03-16 | $73.89 | $74.86 | $69.00 | $71.09 | $71.09 | 691,395 |
| 2021-03-15 | $67.78 | $73.84 | $67.10 | $73.60 | $73.60 | 748,888 |
| 2021-03-12 | $66.11 | $67.68 | $64.77 | $67.54 | $67.54 | 692,046 |
| 2021-03-11 | $69.03 | $70.09 | $68.12 | $69.35 | $69.35 | 1,506,951 |
| 2021-03-10 | $66.34 | $69.73 | $65.60 | $65.95 | $65.95 | 1,597,168 |
| 2021-03-09 | $60.22 | $67.90 | $60.22 | $64.66 | $64.66 | 1,471,651 |
| 2021-03-08 | $64.57 | $65.80 | $57.53 | $57.62 | $57.62 | 1,096,704 |
| 2021-03-05 | $67.26 | $67.26 | $56.82 | $64.53 | $64.53 | 1,737,070 |
| 2021-03-04 | $73.01 | $74.49 | $65.82 | $66.35 | $66.35 | 1,438,993 |
| 2021-03-03 | $82.67 | $83.89 | $72.65 | $72.93 | $72.93 | 842,703 |
| 2021-03-02 | $86.47 | $88.07 | $83.18 | $83.37 | $83.37 | 481,706 |
| 2021-03-01 | $81.19 | $87.98 | $81.19 | $87.34 | $87.34 | 850,295 |
| 2021-02-26 | $79.20 | $82.09 | $74.00 | $79.08 | $79.08 | 1,063,221 |
| 2021-02-25 | $79.04 | $82.53 | $76.55 | $79.26 | $79.26 | 1,949,537 |
| 2021-02-24 | $77.00 | $81.77 | $75.20 | $79.03 | $79.03 | 606,319 |
| 2021-02-23 | $76.25 | $78.39 | $69.10 | $77.15 | $77.15 | 995,580 |
| 2021-02-22 | $83.55 | $84.93 | $79.82 | $80.35 | $80.35 | 556,982 |
| 2021-02-19 | $83.56 | $85.99 | $83.01 | $85.05 | $85.05 | 669,144 |
| 2021-02-18 | $82.60 | $84.05 | $80.13 | $82.59 | $82.59 | 633,572 |
| 2021-02-17 | $85.97 | $87.01 | $82.01 | $85.26 | $85.26 | 544,071 |
| 2021-02-16 | $90.76 | $91.18 | $87.10 | $88.02 | $88.02 | 508,938 |
| 2021-02-12 | $89.21 | $91.96 | $87.34 | $89.37 | $89.37 | 579,459 |
| 2021-02-11 | $93.65 | $93.65 | $89.36 | $89.79 | $89.79 | 413,080 |
| 2021-02-10 | $90.51 | $94.45 | $87.66 | $90.43 | $90.43 | 648,328 |
| 2021-02-09 | $92.80 | $94.67 | $89.80 | $91.30 | $91.30 | 897,965 |
| 2021-02-08 | $88.89 | $94.19 | $88.89 | $93.22 | $93.22 | 597,938 |
| 2021-02-05 | $89.16 | $92.29 | $87.98 | $88.72 | $88.72 | 443,724 |
| 2021-02-04 | $88.12 | $89.79 | $86.07 | $89.59 | $89.59 | 475,798 |
| 2021-02-03 | $85.21 | $88.48 | $84.66 | $87.37 | $87.37 | 437,851 |
| 2021-02-02 | $81.98 | $87.24 | $81.41 | $84.65 | $84.65 | 703,943 |
| 2021-02-01 | $77.50 | $80.84 | $75.37 | $80.24 | $80.24 | 497,291 |
| 2021-01-29 | $77.50 | $79.63 | $75.87 | $76.43 | $76.43 | 567,054 |
| 2021-01-28 | $75.57 | $80.24 | $74.83 | $77.63 | $77.63 | 545,598 |
| 2021-01-27 | $76.45 | $79.02 | $70.95 | $74.62 | $74.62 | 1,052,969 |
| 2021-01-26 | $87.23 | $88.00 | $77.79 | $78.96 | $78.96 | 845,041 |
| 2021-01-25 | $86.26 | $87.58 | $82.51 | $85.70 | $85.70 | 844,845 |
| 2021-01-22 | $87.69 | $88.82 | $85.26 | $85.43 | $85.43 | 1,002,212 |
| 2021-01-21 | $94.60 | $94.99 | $87.41 | $87.66 | $87.66 | 1,993,547 |
| 2021-01-20 | $93.36 | $99.83 | $93.36 | $95.60 | $95.60 | 1,030,157 |
| 2021-01-19 | $89.30 | $93.49 | $88.50 | $93.33 | $93.33 | 673,828 |
| 2021-01-15 | $85.28 | $90.03 | $84.23 | $88.15 | $88.15 | 667,253 |
| 2021-01-14 | $85.12 | $88.48 | $84.53 | $86.83 | $86.83 | 1,082,939 |
| 2021-01-13 | $83.72 | $84.96 | $81.44 | $84.32 | $84.32 | 579,006 |
| 2021-01-12 | $81.51 | $83.19 | $79.81 | $83.04 | $83.04 | 653,993 |
| 2021-01-11 | $81.54 | $83.02 | $79.48 | $80.69 | $80.69 | 722,141 |
| 2021-01-08 | $77.00 | $81.90 | $76.42 | $80.76 | $80.76 | 827,104 |
| 2021-01-07 | $74.00 | $78.25 | $73.66 | $76.02 | $76.02 | 895,782 |
| 2021-01-06 | $71.89 | $73.07 | $69.38 | $73.00 | $73.00 | 522,181 |
| 2021-01-05 | $71.01 | $73.45 | $70.59 | $71.89 | $71.89 | 446,253 |
| 2021-01-04 | $72.68 | $74.81 | $70.93 | $71.49 | $71.49 | 619,785 |
| 2020-12-31 | $75.24 | $75.24 | $70.96 | $72.45 | $72.45 | 539,286 |
| 2020-12-30 | $74.08 | $77.75 | $73.96 | $74.98 | $74.98 | 538,956 |
| 2020-12-29 | $76.02 | $77.77 | $69.30 | $73.24 | $73.24 | 708,795 |
| 2020-12-28 | $77.15 | $78.96 | $75.91 | $76.30 | $76.30 | 589,128 |
| 2020-12-24 | $76.84 | $78.30 | $74.83 | $76.23 | $76.23 | 235,827 |
| 2020-12-23 | $77.51 | $79.92 | $75.09 | $76.43 | $76.43 | 939,663 |
| 2020-12-22 | $72.66 | $77.52 | $72.05 | $77.09 | $77.09 | 1,214,019 |
| 2020-12-21 | $68.26 | $73.48 | $67.89 | $72.31 | $72.31 | 947,513 |
| 2020-12-18 | $69.62 | $70.58 | $67.31 | $69.08 | $69.08 | 1,771,927 |
| 2020-12-17 | $66.67 | $69.40 | $65.52 | $68.90 | $68.90 | 955,630 |
| 2020-12-16 | $67.70 | $68.27 | $65.62 | $66.70 | $66.70 | 922,148 |
| 2020-12-15 | $69.23 | $71.64 | $65.41 | $67.89 | $67.89 | 1,194,791 |
| 2020-12-14 | $70.62 | $74.74 | $68.30 | $69.29 | $69.29 | 827,854 |
| 2020-12-11 | $69.44 | $72.79 | $68.10 | $68.94 | $68.94 | 603,133 |
| 2020-12-10 | $65.30 | $71.05 | $65.30 | $70.67 | $70.67 | 664,688 |
| 2020-12-09 | $68.27 | $68.84 | $64.02 | $64.91 | $64.91 | 742,175 |
| 2020-12-08 | $67.55 | $68.17 | $66.79 | $68.00 | $68.00 | 528,681 |
| 2020-12-07 | $66.15 | $68.35 | $64.49 | $67.55 | $67.55 | 654,285 |
| 2020-12-04 | $61.94 | $65.29 | $60.02 | $64.91 | $64.91 | 467,890 |
| 2020-12-03 | $59.85 | $62.28 | $59.30 | $61.35 | $61.35 | 429,654 |
| 2020-12-02 | $58.75 | $59.67 | $57.79 | $59.52 | $59.52 | 279,314 |
| 2020-12-01 | $57.05 | $59.99 | $56.73 | $58.99 | $58.99 | 684,965 |
| 2020-11-30 | $57.20 | $58.38 | $55.30 | $57.17 | $57.17 | 728,507 |
| 2020-11-27 | $55.61 | $57.57 | $55.61 | $57.50 | $57.50 | 257,775 |
| 2020-11-25 | $55.86 | $56.60 | $55.23 | $56.08 | $56.08 | 355,225 |
| 2020-11-24 | $59.47 | $60.27 | $55.04 | $55.64 | $55.64 | 709,399 |
| 2020-11-23 | $62.08 | $62.50 | $58.68 | $59.55 | $59.55 | 439,876 |
| 2020-11-20 | $58.56 | $61.87 | $57.50 | $61.18 | $61.18 | 449,825 |
| 2020-11-19 | $57.94 | $59.54 | $56.85 | $59.25 | $59.25 | 388,715 |
| 2020-11-18 | $57.99 | $60.70 | $56.70 | $57.62 | $57.62 | 486,448 |
| 2020-11-17 | $55.50 | $57.95 | $54.45 | $57.80 | $57.80 | 633,069 |
| 2020-11-16 | $55.00 | $56.48 | $53.25 | $55.04 | $55.04 | 410,856 |
| 2020-11-13 | $55.51 | $59.11 | $52.81 | $54.49 | $54.49 | 859,724 |
| 2020-11-12 | $54.45 | $55.15 | $52.43 | $54.43 | $54.43 | 433,010 |
| 2020-11-11 | $51.97 | $55.08 | $51.95 | $54.03 | $54.03 | 603,882 |
| 2020-11-10 | $52.47 | $53.45 | $49.19 | $50.91 | $50.91 | 716,658 |
| 2020-11-09 | $54.86 | $55.38 | $52.06 | $52.18 | $52.18 | 539,015 |
| 2020-11-06 | $54.11 | $55.00 | $53.51 | $54.04 | $54.04 | 361,465 |
| 2020-11-05 | $53.61 | $55.15 | $51.82 | $54.12 | $54.12 | 717,163 |
| 2020-11-04 | $49.44 | $53.36 | $49.44 | $52.37 | $52.37 | 606,032 |
| 2020-11-03 | $48.70 | $49.84 | $47.63 | $49.44 | $49.44 | 425,703 |
| 2020-11-02 | $49.05 | $49.43 | $45.96 | $47.96 | $47.96 | 472,629 |
| 2020-10-30 | $52.64 | $55.89 | $48.04 | $49.05 | $49.05 | 975,047 |
| 2020-10-29 | $50.70 | $52.38 | $50.03 | $51.11 | $51.11 | 502,037 |
| 2020-10-28 | $49.46 | $51.43 | $48.63 | $50.64 | $50.64 | 406,580 |
| 2020-10-27 | $49.78 | $51.30 | $49.75 | $50.87 | $50.87 | 409,868 |
| 2020-10-26 | $49.48 | $50.27 | $48.40 | $49.69 | $49.69 | 352,721 |
| 2020-10-23 | $50.98 | $50.98 | $49.27 | $50.18 | $50.18 | 328,344 |
| 2020-10-22 | $49.98 | $51.31 | $49.63 | $50.75 | $50.75 | 424,309 |
| 2020-10-21 | $51.74 | $51.79 | $48.96 | $49.66 | $49.66 | 314,140 |
| 2020-10-20 | $52.13 | $52.97 | $50.57 | $51.33 | $51.33 | 304,340 |
| 2020-10-19 | $52.29 | $52.48 | $51.01 | $51.32 | $51.32 | 339,128 |
| 2020-10-16 | $52.32 | $53.21 | $51.48 | $51.56 | $51.56 | 266,293 |
| 2020-10-15 | $50.00 | $52.47 | $49.54 | $52.22 | $52.22 | 391,298 |
| 2020-10-14 | $52.89 | $53.51 | $51.00 | $51.41 | $51.41 | 380,020 |
| 2020-10-13 | $52.32 | $53.09 | $51.37 | $52.39 | $52.39 | 586,280 |
| 2020-10-12 | $54.38 | $54.85 | $52.44 | $52.53 | $52.53 | 723,464 |
| 2020-10-09 | $50.55 | $54.22 | $50.55 | $53.96 | $53.96 | 1,020,840 |
| 2020-10-08 | $50.00 | $52.50 | $49.25 | $50.53 | $50.53 | 2,983,366 |
| 2020-10-07 | $43.37 | $44.25 | $42.76 | $43.86 | $43.86 | 531,696 |
| 2020-10-06 | $43.15 | $44.58 | $42.46 | $43.07 | $43.07 | 502,926 |
| 2020-10-05 | $41.75 | $43.30 | $41.29 | $42.41 | $42.41 | 480,572 |
| 2020-10-02 | $41.31 | $43.85 | $40.44 | $41.78 | $41.78 | 1,116,350 |
| 2020-10-01 | $38.89 | $42.79 | $38.59 | $41.43 | $41.43 | 1,823,505 |
| 2020-09-30 | $36.98 | $38.67 | $36.85 | $37.94 | $37.94 | 813,597 |
| 2020-09-29 | $34.79 | $36.97 | $33.98 | $36.88 | $36.88 | 831,196 |
| 2020-09-28 | $33.04 | $34.75 | $32.63 | $34.64 | $34.64 | 460,041 |
| 2020-09-25 | $30.87 | $32.86 | $30.84 | $32.77 | $32.77 | 813,737 |
| 2020-09-24 | $31.18 | $31.64 | $30.27 | $30.88 | $30.88 | 550,827 |
| 2020-09-23 | $33.35 | $33.76 | $31.21 | $31.30 | $31.30 | 443,952 |
| 2020-09-22 | $33.82 | $33.82 | $32.76 | $33.31 | $33.31 | 332,205 |
| 2020-09-21 | $33.01 | $33.86 | $32.68 | $33.47 | $33.47 | 388,442 |
| 2020-09-18 | $33.66 | $34.48 | $32.79 | $34.03 | $34.03 | 1,365,149 |
| 2020-09-17 | $33.62 | $34.34 | $33.21 | $33.28 | $33.28 | 385,973 |
| 2020-09-16 | $34.04 | $34.86 | $33.76 | $34.19 | $34.19 | 348,475 |
| 2020-09-15 | $34.30 | $34.96 | $33.55 | $33.75 | $33.75 | 226,192 |
| 2020-09-14 | $33.72 | $35.16 | $33.54 | $34.29 | $34.29 | 350,977 |
| 2020-09-11 | $33.57 | $34.40 | $32.90 | $33.05 | $33.05 | 282,437 |
| 2020-09-10 | $33.08 | $34.31 | $33.08 | $33.21 | $33.21 | 336,082 |
| 2020-09-09 | $32.19 | $33.75 | $31.64 | $33.07 | $33.07 | 407,026 |
| 2020-09-08 | $31.33 | $32.72 | $30.91 | $31.89 | $31.89 | 408,394 |
| 2020-09-04 | $32.32 | $32.85 | $29.86 | $31.99 | $31.99 | 772,487 |
| 2020-09-03 | $34.23 | $34.23 | $30.43 | $32.21 | $32.21 | 946,651 |
| 2020-09-02 | $33.25 | $34.41 | $32.49 | $34.33 | $34.33 | 265,154 |
| 2020-09-01 | $34.27 | $34.52 | $33.65 | $33.79 | $33.79 | 391,684 |
| 2020-08-31 | $34.00 | $34.47 | $33.54 | $34.15 | $34.15 | 291,813 |
| 2020-08-28 | $34.46 | $34.82 | $33.35 | $34.01 | $34.01 | 279,256 |
| 2020-08-27 | $34.06 | $34.28 | $33.46 | $34.13 | $34.13 | 379,179 |
| 2020-08-26 | $33.70 | $34.29 | $33.21 | $34.10 | $34.10 | 311,520 |
| 2020-08-25 | $32.92 | $34.16 | $32.56 | $33.89 | $33.89 | 268,421 |
| 2020-08-24 | $34.41 | $34.60 | $32.60 | $32.89 | $32.89 | 475,628 |
| 2020-08-21 | $34.28 | $34.68 | $33.60 | $34.11 | $34.11 | 329,744 |
| 2020-08-20 | $34.39 | $35.15 | $33.76 | $34.34 | $34.34 | 226,932 |
| 2020-08-19 | $34.45 | $35.27 | $33.99 | $34.58 | $34.58 | 263,448 |
| 2020-08-18 | $34.52 | $34.52 | $33.53 | $34.27 | $34.27 | 300,424 |
| 2020-08-17 | $32.53 | $34.48 | $32.45 | $34.28 | $34.28 | 349,189 |
| 2020-08-14 | $33.06 | $33.36 | $32.24 | $32.46 | $32.46 | 304,895 |
| 2020-08-13 | $31.39 | $33.03 | $31.08 | $32.97 | $32.97 | 781,645 |
| 2020-08-12 | $31.01 | $31.50 | $30.47 | $31.33 | $31.33 | 882,582 |
| 2020-08-11 | $31.08 | $32.33 | $30.21 | $30.91 | $30.91 | 488,747 |
| 2020-08-10 | $33.44 | $33.50 | $31.10 | $31.23 | $31.23 | 516,611 |
| 2020-08-07 | $34.72 | $35.37 | $32.94 | $33.37 | $33.37 | 583,404 |
| 2020-08-06 | $35.90 | $36.38 | $34.00 | $34.65 | $34.65 | 640,085 |
| 2020-08-05 | $34.77 | $37.55 | $34.28 | $35.40 | $35.40 | 1,617,405 |
| 2020-08-04 | $33.62 | $34.16 | $33.20 | $33.55 | $33.55 | 711,794 |
| 2020-08-03 | $33.84 | $34.40 | $33.01 | $33.66 | $33.66 | 787,492 |
| 2020-07-31 | $33.46 | $33.57 | $32.95 | $33.35 | $33.35 | 538,167 |
| 2020-07-30 | $32.14 | $33.70 | $32.14 | $33.28 | $33.28 | 690,215 |
| 2020-07-29 | $32.02 | $32.95 | $32.00 | $32.59 | $32.59 | 533,393 |
| 2020-07-28 | $32.79 | $33.10 | $31.60 | $31.65 | $31.65 | 324,917 |
| 2020-07-27 | $32.79 | $33.22 | $32.03 | $32.94 | $32.94 | 415,933 |
| 2020-07-24 | $33.35 | $33.49 | $31.70 | $32.59 | $32.59 | 421,060 |
| 2020-07-23 | $34.49 | $35.05 | $33.11 | $33.50 | $33.50 | 406,485 |
| 2020-07-22 | $34.64 | $35.42 | $34.23 | $34.49 | $34.49 | 344,218 |
| 2020-07-21 | $35.77 | $35.77 | $34.51 | $34.71 | $34.71 | 241,372 |
| 2020-07-20 | $35.26 | $36.07 | $34.77 | $35.55 | $35.55 | 302,473 |
| 2020-07-17 | $34.21 | $35.86 | $34.21 | $35.18 | $35.18 | 415,100 |
| 2020-07-16 | $35.87 | $35.87 | $34.33 | $34.37 | $34.37 | 300,400 |
| 2020-07-15 | $35.75 | $36.42 | $35.16 | $35.95 | $35.95 | 543,900 |
| 2020-07-14 | $33.59 | $35.10 | $32.66 | $35.08 | $35.08 | 428,400 |
| 2020-07-13 | $34.22 | $35.84 | $33.34 | $33.52 | $33.52 | 495,600 |
| 2020-07-10 | $34.96 | $35.25 | $33.84 | $33.93 | $33.93 | 315,700 |
| 2020-07-09 | $35.75 | $36.40 | $34.19 | $35.16 | $35.16 | 329,100 |
| 2020-07-08 | $34.33 | $35.81 | $34.29 | $35.69 | $35.69 | 568,500 |
| 2020-07-07 | $34.12 | $35.64 | $33.75 | $34.28 | $34.28 | 406,200 |
| 2020-07-06 | $34.93 | $34.99 | $33.94 | $34.49 | $34.49 | 424,300 |
| 2020-07-02 | $35.89 | $35.90 | $34.58 | $34.67 | $34.67 | 295,900 |
| 2020-07-01 | $35.40 | $35.77 | $34.31 | $35.24 | $35.24 | 484,300 |
| 2020-06-30 | $34.15 | $35.49 | $33.43 | $35.43 | $35.43 | 619,300 |
| 2020-06-29 | $31.85 | $34.44 | $31.60 | $34.14 | $34.14 | 621,900 |
| 2020-06-26 | $32.82 | $32.94 | $31.39 | $31.51 | $31.51 | 1,067,804 |
| 2020-06-25 | $32.41 | $33.13 | $32.04 | $32.84 | $32.84 | 524,078 |
| 2020-06-24 | $33.90 | $34.37 | $32.32 | $32.88 | $32.88 | 405,928 |
| 2020-06-23 | $34.41 | $34.73 | $33.45 | $34.04 | $34.04 | 572,501 |
| 2020-06-22 | $32.44 | $33.90 | $31.04 | $33.74 | $33.74 | 518,212 |
| 2020-06-19 | $31.90 | $32.99 | $31.45 | $32.17 | $32.17 | 1,858,134 |
| 2020-06-18 | $30.51 | $32.15 | $30.26 | $31.35 | $31.35 | 457,358 |
| 2020-06-17 | $31.74 | $32.13 | $30.66 | $30.74 | $30.74 | 517,657 |
| 2020-06-16 | $33.25 | $33.30 | $31.23 | $31.47 | $31.47 | 489,001 |
| 2020-06-15 | $30.91 | $32.13 | $30.78 | $31.87 | $31.87 | 713,347 |
| 2020-06-12 | $31.58 | $32.12 | $30.50 | $31.51 | $31.51 | 1,012,613 |
| 2020-06-11 | $32.70 | $32.77 | $29.85 | $30.22 | $30.22 | 2,199,435 |
| 2020-06-10 | $31.84 | $34.75 | $30.95 | $33.51 | $33.51 | 756,100 |
| 2020-06-09 | $34.00 | $35.02 | $32.00 | $33.39 | $33.39 | 569,876 |
| 2020-06-08 | $33.33 | $34.58 | $32.61 | $34.34 | $34.34 | 439,343 |
| 2020-06-05 | $32.63 | $33.52 | $31.42 | $33.15 | $33.15 | 521,908 |
| 2020-06-04 | $32.83 | $34.12 | $31.73 | $31.89 | $31.89 | 652,421 |
| 2020-06-03 | $34.49 | $34.50 | $32.57 | $32.94 | $32.94 | 830,598 |
| 2020-06-02 | $32.78 | $35.00 | $32.36 | $34.45 | $34.45 | 1,025,986 |
| 2020-06-01 | $31.96 | $33.46 | $31.52 | $32.82 | $32.82 | 520,450 |
| 2020-05-29 | $31.60 | $32.23 | $30.96 | $32.12 | $32.12 | 445,579 |
| 2020-05-28 | $32.12 | $32.79 | $31.27 | $31.60 | $31.60 | 418,107 |
| 2020-05-27 | $30.61 | $31.93 | $29.14 | $31.86 | $31.86 | 676,985 |
| 2020-05-26 | $32.28 | $32.32 | $30.12 | $30.17 | $30.17 | 749,304 |
| 2020-05-22 | $30.25 | $31.48 | $29.96 | $31.39 | $31.39 | 325,406 |
| 2020-05-21 | $29.59 | $30.75 | $29.03 | $30.25 | $30.25 | 623,481 |
| 2020-05-20 | $30.89 | $31.37 | $29.56 | $29.69 | $29.69 | 657,534 |
| 2020-05-19 | $32.21 | $32.67 | $30.69 | $30.71 | $30.71 | 483,874 |
| 2020-05-18 | $31.01 | $32.95 | $30.93 | $32.25 | $32.25 | 1,076,318 |
| 2020-05-15 | $28.07 | $29.99 | $27.94 | $29.93 | $29.93 | 541,919 |
| 2020-05-14 | $26.66 | $28.75 | $26.62 | $28.20 | $28.20 | 499,699 |
| 2020-05-13 | $29.35 | $29.70 | $27.20 | $27.67 | $27.67 | 718,450 |
| 2020-05-12 | $30.42 | $30.97 | $29.13 | $29.19 | $29.19 | 769,585 |
| 2020-05-11 | $28.20 | $30.46 | $28.15 | $30.03 | $30.03 | 652,296 |
| 2020-05-08 | $29.05 | $29.72 | $28.14 | $28.25 | $28.25 | 470,596 |
| 2020-05-07 | $28.60 | $29.44 | $28.04 | $29.27 | $29.27 | 539,135 |
| 2020-05-06 | $29.68 | $29.68 | $28.31 | $28.35 | $28.35 | 516,632 |
| 2020-05-05 | $29.10 | $30.10 | $28.75 | $29.45 | $29.45 | 588,350 |
| 2020-05-04 | $26.83 | $28.93 | $26.35 | $28.89 | $28.89 | 785,020 |
| 2020-05-01 | $23.95 | $27.97 | $23.17 | $26.85 | $26.85 | 1,003,944 |
| 2020-04-30 | $26.30 | $27.50 | $25.04 | $25.38 | $25.38 | 758,988 |
| 2020-04-29 | $26.35 | $27.04 | $25.25 | $26.86 | $26.86 | 489,414 |
| 2020-04-28 | $26.10 | $26.21 | $24.92 | $25.61 | $25.61 | 492,045 |
| 2020-04-27 | $25.40 | $26.29 | $25.32 | $25.69 | $25.69 | 919,494 |
| 2020-04-24 | $24.60 | $25.17 | $24.00 | $24.88 | $24.88 | 689,773 |
| 2020-04-23 | $23.44 | $25.08 | $23.44 | $24.08 | $24.08 | 641,001 |
| 2020-04-22 | $23.03 | $23.78 | $22.61 | $23.25 | $23.25 | 452,732 |
| 2020-04-21 | $22.51 | $22.79 | $21.75 | $22.38 | $22.38 | 686,295 |
| 2020-04-20 | $22.37 | $23.68 | $22.10 | $23.10 | $23.10 | 785,908 |
| 2020-04-17 | $23.23 | $23.26 | $22.01 | $22.64 | $22.64 | 589,586 |
| 2020-04-16 | $21.71 | $22.27 | $21.40 | $21.99 | $21.99 | 413,731 |
| 2020-04-15 | $22.13 | $22.49 | $21.33 | $21.66 | $21.66 | 476,403 |
| 2020-04-14 | $21.76 | $22.83 | $21.38 | $22.69 | $22.69 | 840,206 |
| 2020-04-13 | $21.64 | $21.94 | $20.67 | $21.10 | $21.10 | 454,979 |
| 2020-04-09 | $22.39 | $23.47 | $20.69 | $21.89 | $21.89 | 702,539 |
| 2020-04-08 | $21.86 | $22.10 | $20.90 | $21.62 | $21.62 | 566,935 |
| 2020-04-07 | $22.81 | $23.00 | $20.42 | $20.56 | $20.56 | 689,641 |
| 2020-04-06 | $19.88 | $22.10 | $19.88 | $21.94 | $21.94 | 733,603 |
| 2020-04-03 | $20.41 | $20.84 | $18.61 | $18.95 | $18.95 | 449,335 |
| 2020-04-02 | $19.38 | $21.16 | $19.00 | $20.64 | $20.64 | 562,663 |
| 2020-04-01 | $21.28 | $21.55 | $19.08 | $19.46 | $19.46 | 617,598 |
| 2020-03-31 | $22.42 | $23.27 | $21.02 | $21.83 | $21.83 | 519,908 |
| 2020-03-30 | $21.95 | $23.01 | $21.16 | $22.40 | $22.40 | 427,786 |
| 2020-03-27 | $22.20 | $23.30 | $21.79 | $21.85 | $21.85 | 643,570 |
| 2020-03-26 | $21.61 | $23.86 | $21.61 | $23.38 | $23.38 | 794,697 |
| 2020-03-25 | $18.98 | $21.82 | $18.69 | $21.60 | $21.60 | 668,196 |
| 2020-03-24 | $17.26 | $19.23 | $17.26 | $19.08 | $19.08 | 636,711 |
| 2020-03-23 | $17.49 | $17.56 | $15.79 | $16.35 | $16.35 | 780,387 |
| 2020-03-20 | $16.45 | $18.88 | $16.12 | $17.34 | $17.34 | 945,043 |
| 2020-03-19 | $13.90 | $16.54 | $13.90 | $16.21 | $16.21 | 1,075,966 |
| 2020-03-18 | $14.65 | $15.51 | $13.04 | $13.94 | $13.94 | 1,031,117 |
| 2020-03-17 | $16.79 | $17.46 | $13.86 | $15.32 | $15.32 | 1,703,956 |
| 2020-03-16 | $17.82 | $18.18 | $16.15 | $16.36 | $16.36 | 1,217,166 |
| 2020-03-13 | $18.10 | $19.99 | $17.18 | $19.95 | $19.95 | 1,206,795 |
| 2020-03-12 | $17.40 | $18.09 | $15.36 | $17.01 | $17.01 | 1,500,993 |
| 2020-03-11 | $21.53 | $21.78 | $18.89 | $18.94 | $18.94 | 1,101,124 |
| 2020-03-10 | $23.46 | $23.60 | $21.46 | $22.00 | $22.00 | 940,459 |
| 2020-03-09 | $22.30 | $24.85 | $21.33 | $22.80 | $22.80 | 769,012 |
| 2020-03-06 | $22.59 | $23.94 | $22.06 | $23.43 | $23.43 | 759,691 |
| 2020-03-05 | $23.96 | $24.12 | $23.03 | $23.27 | $23.27 | 701,596 |
| 2020-03-04 | $21.92 | $24.69 | $21.92 | $24.27 | $24.27 | 1,132,454 |
| 2020-03-03 | $21.94 | $23.63 | $21.07 | $21.42 | $21.42 | 1,425,661 |
| 2020-03-02 | $23.20 | $23.43 | $20.81 | $21.79 | $21.79 | 1,424,798 |
| 2020-02-28 | $19.50 | $23.34 | $19.18 | $23.31 | $23.31 | 1,443,523 |
| 2020-02-27 | $23.95 | $24.35 | $22.42 | $22.45 | $22.45 | 1,042,053 |
| 2020-02-26 | $25.09 | $25.83 | $24.34 | $24.69 | $24.69 | 561,231 |
| 2020-02-25 | $26.79 | $27.09 | $24.65 | $25.04 | $25.04 | 1,303,765 |
| 2020-02-24 | $27.29 | $27.29 | $25.87 | $26.55 | $26.55 | 1,057,298 |
| 2020-02-21 | $28.28 | $28.55 | $27.65 | $28.25 | $28.25 | 631,224 |
| 2020-02-20 | $28.16 | $28.94 | $27.30 | $28.20 | $28.20 | 743,853 |
| 2020-02-19 | $27.24 | $28.61 | $27.15 | $28.15 | $28.15 | 754,046 |
| 2020-02-18 | $26.60 | $27.29 | $26.32 | $27.15 | $27.15 | 633,302 |
| 2020-02-14 | $24.92 | $26.74 | $24.91 | $26.67 | $26.67 | 468,950 |
| 2020-02-13 | $24.95 | $25.26 | $24.70 | $24.96 | $24.96 | 469,728 |
| 2020-02-12 | $25.13 | $25.30 | $24.76 | $25.07 | $25.07 | 525,544 |
| 2020-02-11 | $24.49 | $25.10 | $23.50 | $24.86 | $24.86 | 840,801 |
| 2020-02-10 | $24.15 | $24.35 | $23.92 | $24.28 | $24.28 | 996,431 |
| 2020-02-07 | $25.34 | $25.43 | $24.05 | $24.13 | $24.13 | 589,187 |
| 2020-02-06 | $25.35 | $25.72 | $25.09 | $25.42 | $25.42 | 425,417 |
| 2020-02-05 | $24.92 | $25.57 | $24.88 | $25.15 | $25.15 | 786,625 |
| 2020-02-04 | $24.93 | $24.98 | $24.25 | $24.79 | $24.79 | 535,965 |
| 2020-02-03 | $24.47 | $25.07 | $23.50 | $24.35 | $24.35 | 1,013,799 |
| 2020-01-31 | $24.07 | $24.42 | $23.09 | $24.16 | $24.16 | 855,911 |
| 2020-01-30 | $24.23 | $24.47 | $23.66 | $24.18 | $24.18 | 457,370 |
| 2020-01-29 | $24.00 | $24.48 | $23.28 | $24.41 | $24.41 | 614,323 |
| 2020-01-28 | $23.22 | $24.02 | $23.18 | $23.95 | $23.95 | 659,174 |
| 2020-01-27 | $21.31 | $23.39 | $21.16 | $23.05 | $23.05 | 1,129,630 |
| 2020-01-24 | $21.65 | $21.79 | $21.32 | $21.67 | $21.67 | 984,977 |
| 2020-01-23 | $22.19 | $22.23 | $21.30 | $21.65 | $21.65 | 438,413 |
| 2020-01-22 | $22.36 | $23.18 | $22.15 | $22.29 | $22.29 | 1,454,825 |
| 2020-01-21 | $23.53 | $23.53 | $21.94 | $22.35 | $22.35 | 832,407 |
| 2020-01-17 | $23.72 | $24.21 | $23.31 | $23.61 | $23.61 | 735,339 |
| 2020-01-16 | $23.31 | $23.72 | $22.61 | $23.51 | $23.51 | 472,267 |
| 2020-01-15 | $22.68 | $23.83 | $22.60 | $23.06 | $23.06 | 665,768 |
| 2020-01-14 | $22.57 | $22.89 | $21.91 | $22.68 | $22.68 | 725,379 |
| 2020-01-13 | $21.00 | $22.50 | $20.46 | $22.45 | $22.45 | 1,385,885 |
| 2020-01-10 | $19.84 | $20.58 | $19.79 | $19.81 | $19.81 | 1,207,656 |
| 2020-01-09 | $19.83 | $20.04 | $19.51 | $19.64 | $19.64 | 534,144 |
| 2020-01-08 | $20.30 | $20.58 | $19.75 | $19.79 | $19.79 | 940,460 |
| 2020-01-07 | $20.83 | $21.18 | $20.15 | $20.31 | $20.31 | 433,527 |
| 2020-01-06 | $20.24 | $21.19 | $19.80 | $20.91 | $20.91 | 561,279 |
| 2020-01-03 | $20.73 | $20.97 | $20.32 | $20.54 | $20.54 | 657,063 |
| 2020-01-02 | $21.80 | $21.97 | $21.01 | $21.15 | $21.15 | 582,909 |
| 2019-12-31 | $20.86 | $21.64 | $20.69 | $21.57 | $21.57 | 590,594 |
| 2019-12-30 | $21.54 | $21.78 | $20.73 | $20.97 | $20.97 | 415,071 |
| 2019-12-27 | $22.12 | $22.38 | $21.31 | $21.45 | $21.45 | 551,149 |
| 2019-12-26 | $23.08 | $23.08 | $21.71 | $22.38 | $22.38 | 501,007 |
| 2019-12-24 | $22.56 | $23.20 | $22.46 | $23.05 | $23.05 | 819,956 |
| 2019-12-23 | $22.80 | $23.22 | $22.23 | $22.59 | $22.59 | 539,422 |
| 2019-12-20 | $22.85 | $23.44 | $22.64 | $22.80 | $22.80 | 1,456,094 |
| 2019-12-19 | $22.57 | $22.86 | $21.44 | $22.74 | $22.74 | 1,116,313 |
| 2019-12-18 | $22.38 | $22.53 | $22.09 | $22.36 | $22.36 | 360,372 |
| 2019-12-17 | $22.46 | $22.59 | $22.19 | $22.41 | $22.41 | 385,788 |
| 2019-12-16 | $21.92 | $22.52 | $21.87 | $22.46 | $22.46 | 525,815 |
| 2019-12-13 | $21.83 | $22.10 | $21.43 | $21.75 | $21.75 | 767,802 |
| 2019-12-12 | $21.19 | $22.04 | $21.04 | $21.87 | $21.87 | 782,598 |
| 2019-12-11 | $21.03 | $21.37 | $20.61 | $21.16 | $21.16 | 805,561 |
| 2019-12-10 | $21.38 | $21.42 | $20.59 | $21.09 | $21.09 | 746,666 |
| 2019-12-09 | $21.41 | $22.07 | $21.10 | $21.29 | $21.29 | 985,203 |
| 2019-12-06 | $21.02 | $21.35 | $20.55 | $21.21 | $21.21 | 571,200 |
| 2019-12-05 | $20.48 | $21.43 | $20.25 | $20.87 | $20.87 | 1,248,428 |
| 2019-12-04 | $20.38 | $20.61 | $19.91 | $20.33 | $20.33 | 412,077 |
| 2019-12-03 | $19.40 | $20.29 | $19.34 | $20.19 | $20.19 | 794,365 |
| 2019-12-02 | $20.50 | $20.60 | $19.35 | $19.54 | $19.54 | 831,415 |
| 2019-11-29 | $21.00 | $21.04 | $20.27 | $20.52 | $20.52 | 205,421 |
| 2019-11-27 | $20.46 | $21.30 | $20.37 | $20.99 | $20.99 | 551,358 |
| 2019-11-26 | $20.46 | $20.83 | $19.82 | $20.34 | $20.34 | 488,493 |
| 2019-11-25 | $20.93 | $21.14 | $20.10 | $20.55 | $20.55 | 779,409 |
| 2019-11-22 | $19.71 | $20.84 | $19.67 | $20.70 | $20.70 | 818,908 |
| 2019-11-21 | $19.35 | $19.72 | $18.75 | $19.55 | $19.55 | 898,966 |
| 2019-11-20 | $20.26 | $20.69 | $19.15 | $19.24 | $19.24 | 828,416 |
| 2019-11-19 | $20.05 | $20.99 | $19.66 | $20.19 | $20.19 | 787,178 |
| 2019-11-18 | $19.77 | $20.29 | $19.43 | $20.00 | $20.00 | 602,747 |
| 2019-11-15 | $19.46 | $20.23 | $19.46 | $19.73 | $19.73 | 445,246 |
| 2019-11-14 | $19.73 | $19.84 | $19.13 | $19.26 | $19.26 | 617,715 |
| 2019-11-13 | $20.13 | $20.27 | $19.68 | $19.79 | $19.79 | 715,661 |
| 2019-11-12 | $20.99 | $21.42 | $20.25 | $20.27 | $20.27 | 493,105 |
| 2019-11-11 | $20.52 | $21.21 | $20.36 | $20.99 | $20.99 | 768,680 |
| 2019-11-08 | $19.85 | $20.81 | $19.52 | $20.69 | $20.69 | 695,540 |
| 2019-11-07 | $20.19 | $21.40 | $19.63 | $19.97 | $19.97 | 646,308 |
| 2019-11-06 | $19.81 | $20.99 | $19.73 | $20.19 | $20.19 | 677,035 |
| 2019-11-05 | $20.98 | $21.50 | $19.68 | $19.95 | $19.95 | 1,265,149 |
| 2019-11-04 | $23.50 | $23.94 | $20.00 | $20.72 | $20.72 | 2,116,297 |
| 2019-11-01 | $24.21 | $24.45 | $21.15 | $23.09 | $23.09 | 3,581,512 |
| 2019-10-31 | $26.47 | $27.17 | $25.72 | $26.21 | $26.21 | 792,312 |
| 2019-10-30 | $27.02 | $27.10 | $26.01 | $26.18 | $26.18 | 495,600 |
| 2019-10-29 | $27.40 | $27.52 | $26.57 | $27.02 | $27.02 | 607,098 |
| 2019-10-28 | $26.78 | $27.71 | $26.78 | $27.37 | $27.37 | 639,544 |
| 2019-10-25 | $26.70 | $27.11 | $26.48 | $26.72 | $26.72 | 259,144 |
| 2019-10-24 | $26.64 | $27.00 | $26.16 | $26.76 | $26.76 | 344,188 |
| 2019-10-23 | $27.03 | $27.66 | $26.48 | $26.64 | $26.64 | 378,079 |
| 2019-10-22 | $27.00 | $27.59 | $26.32 | $27.22 | $27.22 | 332,481 |
| 2019-10-21 | $26.43 | $26.80 | $26.06 | $26.76 | $26.76 | 590,801 |
| 2019-10-18 | $26.15 | $26.64 | $25.67 | $26.17 | $26.17 | 753,331 |
| 2019-10-17 | $26.16 | $26.73 | $25.81 | $26.32 | $26.32 | 657,320 |
| 2019-10-16 | $28.26 | $28.26 | $25.59 | $26.04 | $26.04 | 784,905 |
| 2019-10-15 | $28.37 | $29.18 | $28.14 | $28.41 | $28.41 | 802,699 |
| 2019-10-14 | $27.96 | $28.63 | $27.50 | $28.13 | $28.13 | 678,222 |
| 2019-10-11 | $27.51 | $28.57 | $27.05 | $28.15 | $28.15 | 768,378 |
| 2019-10-10 | $26.49 | $27.47 | $25.96 | $27.24 | $27.24 | 732,815 |
| 2019-10-09 | $26.27 | $26.65 | $25.84 | $26.40 | $26.40 | 467,976 |
| 2019-10-08 | $26.00 | $26.91 | $25.84 | $26.07 | $26.07 | 779,032 |
| 2019-10-07 | $25.39 | $26.13 | $25.12 | $26.10 | $26.10 | 715,434 |
| 2019-10-04 | $25.77 | $26.80 | $24.96 | $25.37 | $25.37 | 707,099 |
| 2019-10-03 | $23.38 | $25.67 | $23.38 | $25.46 | $25.46 | 887,885 |
| 2019-10-02 | $22.95 | $23.75 | $22.02 | $23.70 | $23.70 | 620,947 |
| 2019-10-01 | $23.12 | $24.09 | $22.90 | $23.00 | $23.00 | 1,008,082 |
| 2019-09-30 | $21.78 | $22.74 | $21.23 | $22.61 | $22.61 | 1,061,441 |
| 2019-09-27 | $22.01 | $22.95 | $21.65 | $21.83 | $21.83 | 952,124 |
| 2019-09-26 | $22.74 | $23.17 | $21.40 | $21.71 | $21.71 | 595,767 |
| 2019-09-25 | $21.98 | $23.04 | $21.77 | $22.70 | $22.70 | 684,069 |
| 2019-09-24 | $23.56 | $23.77 | $21.91 | $22.09 | $22.09 | 718,318 |
| 2019-09-23 | $24.31 | $24.31 | $22.90 | $23.40 | $23.40 | 611,474 |
| 2019-09-20 | $24.06 | $24.23 | $23.22 | $24.06 | $24.06 | 2,268,920 |
| 2019-09-19 | $23.99 | $24.89 | $23.81 | $24.14 | $24.14 | 893,253 |
| 2019-09-18 | $23.50 | $24.12 | $23.16 | $23.87 | $23.87 | 1,018,386 |
| 2019-09-17 | $23.69 | $24.23 | $23.05 | $23.46 | $23.46 | 529,277 |
| 2019-09-16 | $22.13 | $23.74 | $22.12 | $23.67 | $23.67 | 707,946 |
| 2019-09-13 | $21.88 | $22.99 | $21.39 | $22.30 | $22.30 | 867,069 |
| 2019-09-12 | $20.55 | $22.18 | $19.79 | $21.96 | $21.96 | 837,745 |
| 2019-09-11 | $20.09 | $20.55 | $19.56 | $20.44 | $20.44 | 1,351,870 |
| 2019-09-10 | $20.15 | $20.55 | $19.53 | $20.03 | $20.03 | 1,212,322 |
| 2019-09-09 | $21.51 | $21.64 | $20.10 | $20.25 | $20.25 | 848,976 |
| 2019-09-06 | $22.86 | $23.32 | $21.60 | $21.70 | $21.70 | 440,787 |
| 2019-09-05 | $22.49 | $23.10 | $22.04 | $22.91 | $22.91 | 483,934 |
| 2019-09-04 | $22.03 | $22.64 | $21.86 | $22.29 | $22.29 | 528,711 |
| 2019-09-03 | $22.57 | $22.75 | $21.15 | $21.78 | $21.78 | 1,052,794 |
| 2019-08-30 | $24.23 | $24.67 | $22.52 | $22.82 | $22.82 | 612,134 |
| 2019-08-29 | $24.07 | $24.75 | $23.90 | $24.15 | $24.15 | 892,202 |
| 2019-08-28 | $23.20 | $23.95 | $23.14 | $23.86 | $23.86 | 648,858 |
| 2019-08-27 | $23.39 | $23.80 | $22.29 | $23.20 | $23.20 | 795,705 |
| 2019-08-26 | $23.11 | $23.63 | $22.82 | $23.35 | $23.35 | 607,172 |
| 2019-08-23 | $23.53 | $23.77 | $22.52 | $22.80 | $22.80 | 620,811 |
| 2019-08-22 | $23.98 | $24.56 | $23.55 | $23.62 | $23.62 | 960,401 |
| 2019-08-21 | $24.74 | $25.73 | $23.70 | $23.74 | $23.74 | 838,621 |
| 2019-08-20 | $23.92 | $25.69 | $23.92 | $24.63 | $24.63 | 683,899 |
| 2019-08-19 | $24.00 | $24.65 | $23.81 | $24.09 | $24.09 | 507,312 |
| 2019-08-16 | $23.55 | $24.67 | $23.51 | $23.63 | $23.63 | 752,928 |
| 2019-08-15 | $23.71 | $24.12 | $22.54 | $23.17 | $23.17 | 733,659 |
| 2019-08-14 | $24.59 | $25.47 | $23.64 | $23.70 | $23.70 | 675,972 |
| 2019-08-13 | $24.77 | $25.75 | $24.00 | $25.08 | $25.08 | 563,308 |
| 2019-08-12 | $24.52 | $25.20 | $23.70 | $24.96 | $24.96 | 1,288,838 |
| 2019-08-09 | $26.99 | $27.32 | $24.66 | $24.77 | $24.77 | 1,918,620 |
| 2019-08-08 | $27.35 | $28.01 | $26.63 | $27.04 | $27.04 | 1,155,515 |
| 2019-08-07 | $27.51 | $28.50 | $26.61 | $27.35 | $27.35 | 890,086 |
| 2019-08-06 | $30.76 | $31.40 | $26.57 | $27.61 | $27.61 | 1,761,895 |
| 2019-08-05 | $34.10 | $34.79 | $30.25 | $30.67 | $30.67 | 1,231,152 |
| 2019-08-02 | $38.46 | $38.50 | $33.22 | $35.01 | $35.01 | 2,121,254 |
| 2019-08-01 | $32.61 | $34.46 | $32.51 | $34.00 | $34.00 | 916,529 |
| 2019-07-31 | $34.11 | $34.68 | $32.77 | $32.77 | $32.77 | 727,849 |
| 2019-07-30 | $32.86 | $34.36 | $32.66 | $34.25 | $34.25 | 1,240,816 |
| 2019-07-29 | $32.18 | $33.24 | $31.28 | $33.07 | $33.07 | 730,880 |
| 2019-07-26 | $31.51 | $32.50 | $31.51 | $32.28 | $32.28 | 479,156 |
| 2019-07-25 | $32.80 | $32.83 | $31.28 | $31.29 | $31.29 | 681,731 |
| 2019-07-24 | $32.51 | $33.25 | $32.16 | $32.98 | $32.98 | 506,590 |
| 2019-07-23 | $33.04 | $34.12 | $32.42 | $32.70 | $32.70 | 855,271 |
| 2019-07-22 | $31.85 | $33.50 | $31.49 | $33.02 | $33.02 | 746,548 |
| 2019-07-19 | $31.53 | $32.10 | $31.26 | $31.72 | $31.72 | 900,352 |
| 2019-07-18 | $30.54 | $31.87 | $29.79 | $31.68 | $31.68 | 1,295,981 |
| 2019-07-17 | $32.60 | $33.24 | $30.65 | $30.96 | $30.96 | 1,793,599 |
| 2019-07-16 | $37.25 | $37.67 | $31.75 | $32.57 | $32.57 | 6,397,663 |
| 2019-07-15 | $38.41 | $38.58 | $36.90 | $37.40 | $37.40 | 627,470 |
| 2019-07-12 | $40.00 | $40.01 | $37.86 | $38.33 | $38.33 | 517,644 |
| 2019-07-11 | $41.27 | $41.27 | $39.13 | $40.08 | $40.08 | 1,003,741 |
| 2019-07-10 | $39.12 | $41.00 | $38.62 | $39.53 | $39.53 | 1,297,260 |
| 2019-07-09 | $35.29 | $39.34 | $34.96 | $38.58 | $38.58 | 1,233,362 |
| 2019-07-08 | $35.19 | $35.81 | $34.41 | $35.39 | $35.39 | 584,863 |
| 2019-07-05 | $35.79 | $36.09 | $34.71 | $35.34 | $35.34 | 345,949 |
| 2019-07-03 | $35.75 | $36.75 | $35.22 | $36.29 | $36.29 | 277,011 |
| 2019-07-02 | $35.73 | $35.94 | $34.08 | $35.71 | $35.71 | 768,043 |
| 2019-07-01 | $36.75 | $37.41 | $35.20 | $35.87 | $35.87 | 624,775 |
| 2019-06-28 | $36.10 | $36.70 | $35.53 | $35.99 | $35.99 | 1,560,963 |
| 2019-06-27 | $34.66 | $36.00 | $34.66 | $35.97 | $35.97 | 479,597 |
| 2019-06-26 | $35.94 | $36.60 | $34.34 | $34.68 | $34.68 | 391,851 |
| 2019-06-25 | $34.50 | $36.15 | $34.11 | $35.61 | $35.61 | 518,897 |
| 2019-06-24 | $38.11 | $38.11 | $33.84 | $34.23 | $34.23 | 760,198 |
| 2019-06-21 | $38.01 | $38.35 | $36.55 | $38.03 | $38.03 | 1,256,082 |
| 2019-06-20 | $40.03 | $40.50 | $37.53 | $38.20 | $38.20 | 729,785 |
| 2019-06-19 | $38.70 | $40.45 | $38.50 | $39.77 | $39.77 | 569,894 |
| 2019-06-18 | $38.65 | $39.16 | $38.04 | $38.61 | $38.61 | 548,785 |
| 2019-06-17 | $37.16 | $38.41 | $36.58 | $38.26 | $38.26 | 577,184 |
| 2019-06-14 | $37.98 | $38.56 | $36.84 | $36.92 | $36.92 | 397,511 |
| 2019-06-13 | $38.20 | $38.51 | $37.25 | $37.93 | $37.93 | 509,156 |
| 2019-06-12 | $36.45 | $38.91 | $36.13 | $38.12 | $38.12 | 542,202 |
| 2019-06-11 | $36.58 | $36.73 | $35.42 | $35.76 | $35.76 | 503,661 |
| 2019-06-10 | $37.55 | $37.87 | $36.26 | $36.36 | $36.36 | 622,669 |
| 2019-06-07 | $36.40 | $37.66 | $35.91 | $37.39 | $37.39 | 762,514 |
| 2019-06-06 | $33.60 | $36.43 | $33.32 | $35.87 | $35.87 | 1,372,347 |
| 2019-06-05 | $33.65 | $33.92 | $33.11 | $33.53 | $33.53 | 488,150 |
| 2019-06-04 | $33.27 | $33.48 | $31.90 | $33.43 | $33.43 | 633,699 |
| 2019-06-03 | $31.76 | $33.41 | $31.65 | $32.80 | $32.80 | 654,451 |
| 2019-05-31 | $31.77 | $32.57 | $31.40 | $31.62 | $31.62 | 696,789 |
| 2019-05-30 | $31.21 | $32.44 | $31.21 | $32.21 | $32.21 | 406,791 |
| 2019-05-29 | $31.45 | $31.59 | $30.03 | $31.07 | $31.07 | 753,471 |
| 2019-05-28 | $32.08 | $33.60 | $31.57 | $31.78 | $31.78 | 611,014 |
| 2019-05-24 | $31.97 | $32.52 | $31.57 | $31.63 | $31.63 | 719,967 |
| 2019-05-23 | $32.69 | $32.69 | $31.32 | $31.90 | $31.90 | 642,702 |
| 2019-05-22 | $33.72 | $34.26 | $33.17 | $33.21 | $33.21 | 565,134 |
| 2019-05-21 | $32.77 | $34.08 | $32.53 | $33.99 | $33.99 | 720,585 |
| 2019-05-20 | $32.62 | $32.75 | $31.47 | $32.43 | $32.43 | 760,310 |
| 2019-05-17 | $34.23 | $35.17 | $32.66 | $32.75 | $32.75 | 528,899 |
| 2019-05-16 | $33.92 | $35.17 | $33.32 | $34.52 | $34.52 | 903,540 |
| 2019-05-15 | $33.00 | $34.30 | $32.64 | $33.65 | $33.65 | 502,445 |
| 2019-05-14 | $32.37 | $33.73 | $31.73 | $33.40 | $33.40 | 597,517 |
| 2019-05-13 | $31.06 | $32.46 | $30.61 | $32.23 | $32.23 | 1,027,302 |
| 2019-05-10 | $32.63 | $33.70 | $30.95 | $32.27 | $32.27 | 1,472,667 |
| 2019-05-09 | $31.16 | $34.40 | $30.69 | $32.90 | $32.90 | 2,979,567 |
| 2019-05-08 | $28.15 | $29.76 | $28.15 | $29.15 | $29.15 | 1,063,693 |
| 2019-05-07 | $29.92 | $30.67 | $28.00 | $28.62 | $28.62 | 1,517,747 |
| 2019-05-06 | $29.00 | $30.67 | $28.53 | $30.43 | $30.43 | 655,460 |
| 2019-05-03 | $28.64 | $30.78 | $28.64 | $30.06 | $30.06 | 811,295 |
| 2019-05-02 | $27.04 | $28.64 | $27.00 | $28.38 | $28.38 | 566,050 |
| 2019-05-01 | $27.41 | $27.74 | $26.56 | $27.06 | $27.06 | 1,074,890 |
| 2019-04-30 | $27.52 | $28.19 | $26.63 | $27.21 | $27.21 | 707,249 |
| 2019-04-29 | $28.52 | $28.75 | $27.52 | $27.61 | $27.61 | 646,056 |
| 2019-04-26 | $26.30 | $28.66 | $26.15 | $28.38 | $28.38 | 792,431 |
| 2019-04-25 | $26.48 | $26.81 | $25.84 | $25.95 | $25.95 | 593,742 |
| 2019-04-24 | $26.93 | $26.93 | $25.84 | $26.46 | $26.46 | 602,562 |
| 2019-04-23 | $25.72 | $26.91 | $25.65 | $26.65 | $26.65 | 1,243,711 |
| 2019-04-22 | $26.51 | $26.84 | $25.63 | $25.78 | $25.78 | 533,056 |
| 2019-04-18 | $26.46 | $26.85 | $25.64 | $26.50 | $26.50 | 519,662 |
| 2019-04-17 | $28.38 | $28.38 | $25.54 | $26.46 | $26.46 | 962,374 |
| 2019-04-16 | $28.46 | $29.16 | $27.90 | $28.38 | $28.38 | 545,183 |
| 2019-04-15 | $28.43 | $29.00 | $27.60 | $28.26 | $28.26 | 428,223 |
| 2019-04-12 | $30.88 | $31.56 | $28.31 | $28.42 | $28.42 | 1,138,013 |
| 2019-04-11 | $29.63 | $31.34 | $28.94 | $30.84 | $30.84 | 956,153 |
| 2019-04-10 | $28.33 | $29.66 | $28.02 | $29.61 | $29.61 | 621,116 |
| 2019-04-09 | $27.76 | $29.11 | $27.60 | $28.23 | $28.23 | 690,667 |
| 2019-04-08 | $28.38 | $28.65 | $27.44 | $27.99 | $27.99 | 860,104 |
| 2019-04-05 | $28.31 | $28.53 | $26.86 | $28.38 | $28.38 | 1,430,873 |
| 2019-04-04 | $31.81 | $32.25 | $27.00 | $27.75 | $27.75 | 2,476,248 |
| 2019-04-03 | $32.15 | $33.17 | $31.65 | $32.18 | $32.18 | 778,573 |
| 2019-04-02 | $31.25 | $32.35 | $30.55 | $31.61 | $31.61 | 890,992 |
| 2019-04-01 | $31.78 | $32.14 | $30.35 | $31.15 | $31.15 | 941,698 |
| 2019-03-29 | $33.14 | $33.39 | $31.26 | $31.52 | $31.52 | 1,062,569 |
| 2019-03-28 | $33.65 | $34.20 | $31.81 | $32.93 | $32.93 | 1,304,356 |
| 2019-03-27 | $36.84 | $37.10 | $33.03 | $33.60 | $33.60 | 1,079,723 |
| 2019-03-26 | $37.72 | $38.25 | $36.38 | $36.90 | $36.90 | 692,038 |
| 2019-03-25 | $36.99 | $38.29 | $36.40 | $37.27 | $37.27 | 426,113 |
| 2019-03-22 | $38.90 | $39.38 | $36.76 | $36.92 | $36.92 | 766,965 |
| 2019-03-21 | $37.01 | $39.23 | $37.01 | $39.21 | $39.21 | 598,772 |
| 2019-03-20 | $36.36 | $37.50 | $35.64 | $37.00 | $37.00 | 609,625 |
| 2019-03-19 | $36.06 | $36.89 | $35.44 | $36.36 | $36.36 | 740,032 |
| 2019-03-18 | $35.60 | $36.43 | $35.11 | $35.85 | $35.85 | 754,341 |
| 2019-03-15 | $38.17 | $38.38 | $35.36 | $35.59 | $35.59 | 1,104,423 |
| 2019-03-14 | $36.97 | $38.19 | $36.34 | $38.15 | $38.15 | 1,149,783 |
| 2019-03-13 | $36.47 | $36.95 | $35.83 | $36.86 | $36.86 | 937,500 |
| 2019-03-12 | $34.79 | $36.23 | $34.50 | $36.15 | $36.15 | 1,018,688 |
| 2019-03-11 | $34.50 | $34.92 | $33.54 | $34.80 | $34.80 | 802,742 |
| 2019-03-08 | $33.27 | $34.40 | $32.76 | $34.16 | $34.16 | 839,579 |
| 2019-03-07 | $30.40 | $35.85 | $30.30 | $33.94 | $33.94 | 2,870,792 |
| 2019-03-06 | $31.42 | $32.48 | $30.38 | $30.90 | $30.90 | 845,440 |
| 2019-03-05 | $31.27 | $32.65 | $30.01 | $31.58 | $31.58 | 867,085 |
| 2019-03-04 | $31.99 | $32.37 | $31.02 | $31.48 | $31.48 | 1,457,394 |
| 2019-03-01 | $31.39 | $31.68 | $30.23 | $31.64 | $31.64 | 1,076,736 |
| 2019-02-28 | $31.70 | $31.90 | $30.46 | $31.12 | $31.12 | 820,883 |
| 2019-02-27 | $28.94 | $31.93 | $28.75 | $31.56 | $31.56 | 1,541,203 |
| 2019-02-26 | $29.45 | $30.07 | $28.70 | $29.00 | $29.00 | 676,839 |
| 2019-02-25 | $29.96 | $30.10 | $28.05 | $29.51 | $29.51 | 717,420 |
| 2019-02-22 | $28.11 | $29.62 | $28.00 | $29.60 | $29.60 | 824,596 |
| 2019-02-21 | $26.88 | $28.40 | $26.88 | $28.04 | $28.04 | 812,404 |
| 2019-02-20 | $26.30 | $27.02 | $25.68 | $26.87 | $26.87 | 344,730 |
| 2019-02-19 | $26.00 | $27.61 | $26.00 | $26.30 | $26.30 | 683,354 |
| 2019-02-15 | $24.63 | $26.62 | $24.63 | $26.51 | $26.51 | 1,062,498 |
| 2019-02-14 | $23.47 | $24.67 | $23.21 | $23.99 | $23.99 | 583,187 |
| 2019-02-13 | $24.50 | $25.01 | $23.50 | $23.55 | $23.55 | 579,974 |
| 2019-02-12 | $23.82 | $24.45 | $23.45 | $24.44 | $24.44 | 451,719 |
| 2019-02-11 | $24.51 | $24.82 | $23.46 | $23.65 | $23.65 | 453,957 |
| 2019-02-08 | $24.31 | $24.89 | $23.70 | $24.51 | $24.51 | 424,502 |
| 2019-02-07 | $24.90 | $25.29 | $24.13 | $24.41 | $24.41 | 401,377 |
| 2019-02-06 | $25.61 | $25.99 | $24.59 | $25.23 | $25.23 | 404,668 |
| 2019-02-05 | $27.34 | $27.52 | $25.76 | $25.78 | $25.78 | 438,402 |
| 2019-02-04 | $26.55 | $27.59 | $25.44 | $27.17 | $27.17 | 613,851 |
| 2019-02-01 | $27.62 | $27.75 | $26.21 | $26.56 | $26.56 | 688,471 |
| 2019-01-31 | $26.87 | $28.58 | $26.41 | $28.03 | $28.03 | 603,107 |
| 2019-01-30 | $27.00 | $27.35 | $26.09 | $26.95 | $26.95 | 655,854 |
| 2019-01-29 | $27.48 | $27.74 | $26.26 | $26.69 | $26.69 | 403,760 |
| 2019-01-28 | $28.33 | $28.33 | $26.51 | $27.46 | $27.46 | 707,613 |
| 2019-01-25 | $27.52 | $28.98 | $27.33 | $28.77 | $28.77 | 886,051 |
| 2019-01-24 | $26.04 | $27.59 | $25.93 | $27.28 | $27.28 | 964,403 |
| 2019-01-23 | $25.29 | $25.99 | $25.10 | $25.89 | $25.89 | 827,608 |
| 2019-01-22 | $24.10 | $25.21 | $23.89 | $25.05 | $25.05 | 660,251 |
| 2019-01-18 | $24.13 | $24.80 | $23.46 | $24.62 | $24.62 | 502,524 |
| 2019-01-17 | $23.49 | $24.12 | $23.05 | $23.89 | $23.89 | 674,361 |
| 2019-01-16 | $23.12 | $25.10 | $23.12 | $23.79 | $23.79 | 706,685 |
| 2019-01-15 | $22.22 | $23.43 | $22.16 | $23.39 | $23.39 | 768,010 |
| 2019-01-14 | $24.66 | $24.66 | $21.84 | $22.09 | $22.09 | 808,875 |
| 2019-01-11 | $27.00 | $27.01 | $24.40 | $24.74 | $24.74 | 1,118,222 |
| 2019-01-10 | $27.19 | $27.64 | $26.29 | $27.19 | $27.19 | 707,090 |
| 2019-01-09 | $26.51 | $27.71 | $26.42 | $27.31 | $27.31 | 788,935 |
| 2019-01-08 | $26.12 | $26.73 | $25.05 | $26.41 | $26.41 | 794,168 |
| 2019-01-07 | $23.00 | $26.47 | $21.46 | $25.50 | $25.50 | 1,675,060 |
| 2019-01-04 | $23.68 | $25.63 | $22.95 | $24.92 | $24.92 | 998,905 |
| 2019-01-03 | $23.72 | $24.02 | $22.46 | $22.61 | $22.61 | 640,571 |
| 2019-01-02 | $24.31 | $24.40 | $22.71 | $23.98 | $23.98 | 739,491 |
| 2018-12-31 | $23.72 | $25.67 | $23.67 | $25.14 | $25.14 | 740,124 |
| 2018-12-28 | $23.48 | $24.25 | $22.54 | $23.50 | $23.50 | 535,205 |
| 2018-12-27 | $22.01 | $23.25 | $21.15 | $23.24 | $23.24 | 578,662 |
| 2018-12-26 | $20.34 | $22.82 | $19.87 | $22.67 | $22.67 | 892,029 |
| 2018-12-24 | $19.14 | $20.42 | $19.11 | $20.03 | $20.03 | 598,547 |
| 2018-12-21 | $22.91 | $23.09 | $19.32 | $19.89 | $19.89 | 2,076,642 |
| 2018-12-20 | $25.20 | $25.26 | $22.00 | $22.95 | $22.95 | 973,192 |
| 2018-12-19 | $25.57 | $26.93 | $24.89 | $25.34 | $25.34 | 516,574 |
| 2018-12-18 | $24.65 | $25.86 | $24.65 | $25.51 | $25.51 | 639,055 |
| 2018-12-17 | $27.43 | $27.43 | $24.06 | $24.38 | $24.38 | 727,393 |
| 2018-12-14 | $27.41 | $27.53 | $26.43 | $27.44 | $27.44 | 488,842 |
| 2018-12-13 | $27.91 | $28.64 | $26.86 | $27.91 | $27.91 | 600,827 |
| 2018-12-12 | $27.80 | $28.26 | $26.76 | $27.66 | $27.66 | 501,045 |
| 2018-12-11 | $27.06 | $28.75 | $26.68 | $27.42 | $27.42 | 627,621 |
| 2018-12-10 | $26.60 | $27.50 | $26.15 | $26.54 | $26.54 | 432,093 |
| 2018-12-07 | $27.69 | $28.81 | $25.90 | $26.68 | $26.68 | 614,638 |
| 2018-12-06 | $27.15 | $28.44 | $26.02 | $27.91 | $27.91 | 745,715 |
| 2018-12-04 | $29.90 | $30.02 | $27.03 | $27.77 | $27.77 | 885,434 |
| 2018-12-03 | $30.00 | $30.80 | $29.13 | $30.02 | $30.02 | 893,091 |
| 2018-11-30 | $29.13 | $29.44 | $27.73 | $29.27 | $29.27 | 724,903 |
| 2018-11-29 | $28.39 | $29.36 | $27.86 | $28.66 | $28.66 | 442,572 |
| 2018-11-28 | $27.60 | $29.01 | $27.00 | $28.52 | $28.52 | 520,879 |
| 2018-11-27 | $27.39 | $28.90 | $27.06 | $27.53 | $27.53 | 353,140 |
| 2018-11-26 | $27.25 | $27.98 | $26.61 | $27.72 | $27.72 | 554,278 |
| 2018-11-23 | $26.13 | $27.73 | $26.00 | $26.90 | $26.90 | 216,777 |
| 2018-11-21 | $25.13 | $27.20 | $24.80 | $26.48 | $26.48 | 442,506 |
| 2018-11-20 | $25.70 | $27.04 | $24.85 | $25.06 | $25.06 | 583,664 |
| 2018-11-19 | $29.81 | $30.00 | $25.60 | $26.21 | $26.21 | 835,035 |
| 2018-11-16 | $29.61 | $30.15 | $29.10 | $29.95 | $29.95 | 898,075 |
| 2018-11-15 | $26.49 | $30.01 | $26.43 | $29.71 | $29.71 | 1,179,803 |
| 2018-11-14 | $25.52 | $27.65 | $25.52 | $26.41 | $26.41 | 1,392,024 |
| 2018-11-13 | $27.24 | $28.28 | $25.46 | $25.49 | $25.49 | 537,056 |
| 2018-11-12 | $25.90 | $27.94 | $24.37 | $27.53 | $27.53 | 535,754 |
| 2018-11-09 | $29.25 | $30.15 | $24.19 | $25.61 | $25.61 | 2,160,093 |
| 2018-11-08 | $28.65 | $29.39 | $27.06 | $27.74 | $27.74 | 736,808 |
| 2018-11-07 | $27.56 | $28.63 | $27.09 | $28.38 | $28.38 | 701,489 |
| 2018-11-06 | $26.50 | $27.60 | $26.30 | $27.51 | $27.51 | 568,274 |
| 2018-11-05 | $27.34 | $27.50 | $25.88 | $26.59 | $26.59 | 494,303 |
| 2018-11-02 | $27.55 | $27.73 | $26.41 | $27.45 | $27.45 | 440,115 |
| 2018-11-01 | $26.53 | $27.76 | $26.11 | $27.28 | $27.28 | 907,358 |
| 2018-10-31 | $24.85 | $27.50 | $24.56 | $26.11 | $26.11 | 1,080,568 |
| 2018-10-30 | $23.81 | $25.40 | $23.26 | $24.55 | $24.55 | 557,680 |
| 2018-10-29 | $24.53 | $25.16 | $23.36 | $23.92 | $23.92 | 706,633 |
| 2018-10-26 | $23.67 | $24.20 | $21.85 | $24.14 | $24.14 | 792,925 |
| 2018-10-25 | $23.12 | $24.52 | $22.82 | $24.26 | $24.26 | 541,365 |
| 2018-10-24 | $23.49 | $24.59 | $22.73 | $22.79 | $22.79 | 642,640 |
| 2018-10-23 | $23.63 | $24.46 | $22.70 | $23.61 | $23.61 | 850,493 |
| 2018-10-22 | $24.61 | $24.98 | $23.57 | $24.60 | $24.60 | 288,954 |
| 2018-10-19 | $24.93 | $25.93 | $24.31 | $24.55 | $24.55 | 493,920 |
| 2018-10-18 | $25.25 | $25.86 | $24.69 | $24.73 | $24.73 | 507,360 |
| 2018-10-17 | $23.97 | $25.68 | $23.81 | $25.48 | $25.48 | 709,028 |
| 2018-10-16 | $21.99 | $23.95 | $21.30 | $23.84 | $23.84 | 999,248 |
| 2018-10-15 | $22.20 | $22.20 | $21.35 | $21.87 | $21.87 | 358,038 |
| 2018-10-12 | $22.36 | $23.23 | $21.70 | $22.22 | $22.22 | 535,934 |
| 2018-10-11 | $22.19 | $23.50 | $21.71 | $22.15 | $22.15 | 697,715 |
| 2018-10-10 | $23.25 | $23.62 | $21.75 | $22.50 | $22.50 | 771,985 |
| 2018-10-09 | $23.79 | $24.61 | $23.34 | $23.92 | $23.92 | 625,458 |
| 2018-10-08 | $23.51 | $24.76 | $23.11 | $24.19 | $24.19 | 586,962 |
| 2018-10-05 | $26.34 | $26.65 | $23.18 | $23.77 | $23.77 | 772,976 |
| 2018-10-04 | $26.25 | $26.95 | $26.01 | $26.43 | $26.43 | 354,990 |
| 2018-10-03 | $26.40 | $27.48 | $25.55 | $27.34 | $27.34 | 568,546 |
| 2018-10-02 | $27.94 | $27.94 | $25.23 | $25.73 | $25.73 | 691,712 |
| 2018-10-01 | $28.87 | $29.46 | $27.53 | $27.94 | $27.94 | 703,355 |
| 2018-09-28 | $27.46 | $29.10 | $27.31 | $28.85 | $28.85 | 789,745 |
| 2018-09-27 | $29.06 | $29.60 | $27.31 | $27.46 | $27.46 | 750,899 |
| 2018-09-26 | $28.36 | $29.21 | $28.00 | $28.71 | $28.71 | 528,263 |
| 2018-09-25 | $26.55 | $28.46 | $26.55 | $28.15 | $28.15 | 766,073 |
| 2018-09-24 | $25.95 | $27.40 | $25.93 | $26.58 | $26.58 | 727,533 |
| 2018-09-21 | $25.81 | $26.36 | $25.56 | $25.95 | $25.95 | 2,014,577 |
| 2018-09-20 | $26.09 | $26.75 | $25.84 | $25.86 | $25.86 | 557,525 |
| 2018-09-19 | $27.08 | $27.36 | $25.53 | $25.87 | $25.87 | 724,443 |
| 2018-09-18 | $26.24 | $27.30 | $26.00 | $27.14 | $27.14 | 638,911 |
| 2018-09-17 | $26.16 | $27.46 | $26.00 | $26.04 | $26.04 | 708,296 |
| 2018-09-14 | $25.35 | $26.33 | $25.12 | $26.16 | $26.16 | 626,825 |
| 2018-09-13 | $25.98 | $26.06 | $24.61 | $25.70 | $25.70 | 559,126 |
| 2018-09-12 | $24.83 | $25.49 | $23.00 | $25.40 | $25.40 | 683,708 |
| 2018-09-11 | $27.19 | $27.24 | $23.66 | $24.95 | $24.95 | 1,250,756 |
| 2018-09-10 | $25.66 | $27.55 | $25.53 | $26.96 | $26.96 | 735,842 |
| 2018-09-07 | $25.16 | $25.85 | $24.89 | $25.50 | $25.50 | 663,973 |
| 2018-09-06 | $25.00 | $27.12 | $24.81 | $25.36 | $25.36 | 1,518,818 |
| 2018-09-05 | $24.90 | $25.47 | $23.30 | $24.95 | $24.95 | 933,489 |
| 2018-09-04 | $24.11 | $24.16 | $22.33 | $23.87 | $23.87 | 964,833 |
| 2018-08-31 | $23.05 | $24.40 | $23.00 | $24.31 | $24.31 | 766,146 |
| 2018-08-30 | $22.94 | $24.09 | $22.86 | $23.15 | $23.15 | 740,600 |
| 2018-08-29 | $21.66 | $22.87 | $21.61 | $22.80 | $22.80 | 579,391 |
| 2018-08-28 | $21.60 | $22.49 | $21.58 | $21.66 | $21.66 | 434,894 |
| 2018-08-27 | $21.20 | $21.75 | $20.80 | $21.51 | $21.51 | 688,623 |
| 2018-08-24 | $20.30 | $21.73 | $20.30 | $21.20 | $21.20 | 861,223 |
| 2018-08-23 | $20.18 | $20.54 | $19.63 | $20.30 | $20.30 | 873,668 |
| 2018-08-22 | $17.52 | $20.26 | $17.45 | $20.18 | $20.18 | 1,389,282 |
| 2018-08-21 | $17.19 | $17.84 | $17.19 | $17.45 | $17.45 | 536,480 |
| 2018-08-20 | $17.31 | $17.40 | $16.80 | $17.03 | $17.03 | 279,719 |
| 2018-08-17 | $17.25 | $17.48 | $16.53 | $17.28 | $17.28 | 379,699 |
| 2018-08-16 | $16.86 | $17.39 | $16.62 | $17.07 | $17.07 | 380,408 |
| 2018-08-15 | $16.77 | $16.95 | $16.48 | $16.86 | $16.86 | 383,998 |
| 2018-08-14 | $16.95 | $17.09 | $16.71 | $16.88 | $16.88 | 556,319 |
| 2018-08-13 | $17.19 | $17.21 | $16.23 | $16.95 | $16.95 | 594,275 |
| 2018-08-10 | $17.50 | $18.05 | $15.80 | $16.99 | $16.99 | 1,375,875 |
| 2018-08-09 | $14.76 | $15.12 | $14.62 | $14.97 | $14.97 | 179,607 |
| 2018-08-08 | $14.88 | $14.98 | $14.63 | $14.73 | $14.73 | 171,907 |
| 2018-08-07 | $14.77 | $15.10 | $14.52 | $14.95 | $14.95 | 333,069 |
| 2018-08-06 | $14.26 | $14.95 | $13.94 | $14.70 | $14.70 | 455,384 |
| 2018-08-03 | $14.51 | $14.60 | $13.98 | $14.26 | $14.26 | 242,633 |
| 2018-08-02 | $14.46 | $14.64 | $13.90 | $14.60 | $14.60 | 458,065 |
| 2018-08-01 | $13.42 | $14.58 | $13.39 | $14.46 | $14.46 | 782,243 |
| 2018-07-31 | $12.15 | $13.50 | $12.13 | $13.46 | $13.46 | 470,489 |
| 2018-07-30 | $12.11 | $12.34 | $11.93 | $12.10 | $12.10 | 181,470 |
| 2018-07-27 | $12.69 | $12.69 | $12.03 | $12.10 | $12.10 | 309,599 |
| 2018-07-26 | $12.55 | $12.82 | $12.37 | $12.63 | $12.63 | 483,789 |
| 2018-07-25 | $12.28 | $12.53 | $12.08 | $12.52 | $12.52 | 154,324 |
| 2018-07-24 | $12.48 | $12.77 | $12.12 | $12.35 | $12.35 | 269,253 |
| 2018-07-23 | $12.50 | $12.57 | $12.21 | $12.47 | $12.47 | 207,726 |
| 2018-07-20 | $12.48 | $12.63 | $12.35 | $12.49 | $12.49 | 183,015 |
| 2018-07-19 | $12.73 | $12.73 | $12.37 | $12.49 | $12.49 | 174,948 |
| 2018-07-18 | $12.55 | $12.62 | $12.22 | $12.54 | $12.54 | 152,604 |
| 2018-07-17 | $12.12 | $12.68 | $12.09 | $12.55 | $12.55 | 288,673 |
| 2018-07-16 | $12.43 | $12.43 | $11.85 | $12.22 | $12.22 | 381,418 |
| 2018-07-13 | $12.66 | $12.82 | $12.21 | $12.39 | $12.39 | 232,599 |
| 2018-07-12 | $12.76 | $12.78 | $12.42 | $12.62 | $12.62 | 342,798 |
| 2018-07-11 | $12.62 | $12.92 | $12.60 | $12.76 | $12.76 | 206,114 |
| 2018-07-10 | $12.78 | $13.10 | $12.56 | $12.65 | $12.65 | 273,596 |
| 2018-07-09 | $13.03 | $13.29 | $12.58 | $12.82 | $12.82 | 506,968 |
| 2018-07-06 | $13.46 | $13.68 | $12.95 | $13.03 | $13.03 | 391,295 |
| 2018-07-05 | $12.71 | $13.50 | $12.58 | $13.43 | $13.43 | 608,132 |
| 2018-07-03 | $12.89 | $12.95 | $12.46 | $12.66 | $12.66 | 270,972 |
| 2018-07-02 | $12.12 | $12.91 | $12.08 | $12.88 | $12.88 | 439,672 |
| 2018-06-29 | $12.85 | $12.85 | $12.03 | $12.24 | $12.24 | 1,281,474 |
| 2018-06-28 | $12.01 | $12.96 | $12.01 | $12.62 | $12.62 | 710,602 |
| 2018-06-27 | $12.04 | $12.55 | $11.80 | $12.01 | $12.01 | 705,583 |
| 2018-06-26 | $12.00 | $12.74 | $11.76 | $12.00 | $12.00 | 1,313,349 |
| 2018-06-25 | $12.52 | $12.80 | $11.30 | $11.97 | $11.97 | 2,873,504 |
| 2018-06-22 | $13.59 | $14.13 | $10.31 | $13.23 | $13.23 | 10,037,475 |
| 2018-06-21 | $14.70 | $14.86 | $14.11 | $14.61 | $14.61 | 915,621 |
| 2018-06-20 | $15.66 | $15.92 | $14.60 | $14.74 | $14.74 | 573,521 |
| 2018-06-19 | $15.23 | $15.82 | $14.14 | $15.60 | $15.60 | 863,358 |
| 2018-06-18 | $15.82 | $16.00 | $15.53 | $15.78 | $15.78 | 467,985 |
| 2018-06-15 | $15.15 | $15.85 | $15.06 | $15.79 | $15.79 | 610,822 |
| 2018-06-14 | $15.03 | $15.18 | $14.83 | $15.14 | $15.14 | 432,702 |
| 2018-06-13 | $15.15 | $15.40 | $14.75 | $15.01 | $15.01 | 422,434 |
| 2018-06-12 | $15.09 | $15.45 | $14.87 | $15.24 | $15.24 | 399,255 |
| 2018-06-11 | $15.21 | $15.25 | $14.82 | $15.11 | $15.11 | 491,960 |
| 2018-06-08 | $15.15 | $15.25 | $14.84 | $15.13 | $15.13 | 660,087 |
| 2018-06-07 | $15.50 | $15.50 | $14.05 | $15.24 | $15.24 | 665,187 |
| 2018-06-06 | $15.29 | $15.51 | $14.72 | $15.44 | $15.44 | 967,274 |
| 2018-06-05 | $13.49 | $15.25 | $13.38 | $14.96 | $14.96 | 1,104,012 |
| 2018-06-04 | $13.60 | $13.66 | $12.82 | $13.41 | $13.41 | 564,804 |
| 2018-06-01 | $13.40 | $13.60 | $13.17 | $13.44 | $13.44 | 668,292 |
| 2018-05-31 | $12.45 | $13.32 | $12.44 | $13.24 | $13.24 | 908,526 |
| 2018-05-30 | $11.56 | $12.50 | $11.56 | $12.49 | $12.49 | 455,286 |
| 2018-05-29 | $11.56 | $11.72 | $11.31 | $11.56 | $11.56 | 318,565 |
| 2018-05-25 | $11.79 | $11.84 | $11.46 | $11.56 | $11.56 | 249,447 |
| 2018-05-24 | $11.70 | $11.94 | $11.57 | $11.82 | $11.82 | 233,674 |
| 2018-05-23 | $11.77 | $11.99 | $11.55 | $11.70 | $11.70 | 245,184 |
| 2018-05-22 | $11.53 | $11.82 | $11.46 | $11.80 | $11.80 | 284,068 |
| 2018-05-21 | $11.78 | $11.83 | $11.29 | $11.50 | $11.50 | 296,561 |
| 2018-05-18 | $10.94 | $11.73 | $10.82 | $11.64 | $11.64 | 962,695 |
| 2018-05-17 | $11.30 | $11.35 | $10.77 | $11.00 | $11.00 | 307,975 |
| 2018-05-16 | $10.91 | $11.37 | $10.91 | $11.30 | $11.30 | 329,362 |
| 2018-05-15 | $10.60 | $10.97 | $10.04 | $10.91 | $10.91 | 455,582 |
| 2018-05-14 | $10.97 | $11.09 | $10.55 | $10.65 | $10.65 | 316,971 |
| 2018-05-11 | $11.83 | $11.83 | $10.75 | $10.97 | $10.97 | 433,208 |
| 2018-05-10 | $11.24 | $11.25 | $10.75 | $11.16 | $11.16 | 356,451 |
| 2018-05-09 | $10.82 | $11.30 | $10.80 | $11.20 | $11.20 | 626,551 |
| 2018-05-08 | $10.67 | $10.93 | $10.57 | $10.73 | $10.73 | 266,065 |
| 2018-05-07 | $10.70 | $10.88 | $10.62 | $10.64 | $10.64 | 197,964 |
| 2018-05-04 | $10.54 | $10.69 | $10.41 | $10.66 | $10.66 | 219,894 |
| 2018-05-03 | $10.30 | $10.52 | $10.27 | $10.50 | $10.50 | 450,946 |
| 2018-05-02 | $10.31 | $10.50 | $10.09 | $10.20 | $10.20 | 379,601 |
| 2018-05-01 | $9.85 | $10.43 | $9.85 | $10.29 | $10.29 | 685,064 |
| 2018-04-30 | $9.44 | $9.97 | $9.22 | $9.79 | $9.79 | 1,595,003 |
| 2018-04-27 | $9.43 | $9.47 | $9.22 | $9.36 | $9.36 | 69,469 |
| 2018-04-26 | $9.50 | $9.55 | $9.28 | $9.42 | $9.42 | 103,211 |
| 2018-04-25 | $9.38 | $9.51 | $9.03 | $9.47 | $9.47 | 233,544 |
| 2018-04-24 | $9.50 | $9.50 | $9.22 | $9.35 | $9.35 | 157,991 |
| 2018-04-23 | $9.23 | $9.48 | $9.21 | $9.45 | $9.45 | 160,025 |
| 2018-04-20 | $9.01 | $9.21 | $9.01 | $9.20 | $9.20 | 148,750 |
| 2018-04-19 | $9.10 | $9.22 | $8.98 | $8.99 | $8.99 | 182,463 |
| 2018-04-18 | $9.08 | $9.18 | $9.05 | $9.13 | $9.13 | 179,080 |
| 2018-04-17 | $9.01 | $9.09 | $8.86 | $9.08 | $9.08 | 158,322 |
| 2018-04-16 | $9.06 | $9.24 | $8.87 | $8.95 | $8.95 | 169,577 |
| 2018-04-13 | $9.10 | $9.29 | $8.95 | $9.01 | $9.01 | 263,347 |
| 2018-04-12 | $8.68 | $9.28 | $8.68 | $9.02 | $9.02 | 1,018,376 |
| 2018-04-11 | $8.68 | $8.89 | $8.43 | $8.62 | $8.62 | 314,373 |
| 2018-04-10 | $8.75 | $8.99 | $8.56 | $8.69 | $8.69 | 390,470 |
| 2018-04-09 | $8.59 | $8.90 | $8.59 | $8.72 | $8.72 | 511,566 |
| 2018-04-06 | $8.55 | $8.71 | $8.33 | $8.53 | $8.53 | 489,047 |
| 2018-04-05 | $8.50 | $8.63 | $7.95 | $8.47 | $8.47 | 494,948 |
| 2018-04-04 | $7.92 | $8.50 | $7.92 | $8.49 | $8.49 | 663,802 |
| 2018-04-03 | $7.99 | $8.09 | $7.78 | $8.00 | $8.00 | 395,926 |
| 2018-04-02 | $7.95 | $8.16 | $7.60 | $7.93 | $7.93 | 180,938 |
| 2018-03-29 | $7.82 | $8.05 | $7.69 | $7.97 | $7.97 | 386,160 |
| 2018-03-28 | $7.50 | $7.93 | $7.50 | $7.76 | $7.76 | 252,061 |
| 2018-03-27 | $7.89 | $8.03 | $7.56 | $7.79 | $7.79 | 340,979 |
| 2018-03-26 | $7.50 | $8.00 | $7.08 | $7.90 | $7.90 | 764,729 |
| 2018-03-23 | $6.35 | $8.35 | $6.33 | $7.52 | $7.52 | 4,099,874 |
| 2018-03-22 | $6.07 | $6.29 | $5.93 | $5.98 | $5.98 | 524,890 |
| 2018-03-21 | $5.79 | $6.32 | $5.73 | $6.06 | $6.06 | 244,581 |
| 2018-03-20 | $5.69 | $5.84 | $5.51 | $5.77 | $5.77 | 1,420,114 |
| 2018-03-19 | $5.73 | $5.75 | $5.57 | $5.70 | $5.70 | 706,192 |
| 2018-03-16 | $5.75 | $5.85 | $5.73 | $5.79 | $5.79 | 160,313 |
| 2018-03-15 | $5.81 | $5.84 | $5.65 | $5.79 | $5.79 | 104,973 |
| 2018-03-14 | $5.74 | $5.86 | $5.70 | $5.83 | $5.83 | 39,449 |
| 2018-03-13 | $5.80 | $5.89 | $5.70 | $5.75 | $5.75 | 121,189 |
| 2018-03-12 | $5.75 | $5.95 | $5.75 | $5.80 | $5.80 | 132,619 |
| 2018-03-09 | $5.80 | $5.88 | $5.68 | $5.74 | $5.74 | 134,913 |
| 2018-03-08 | $5.83 | $5.87 | $5.69 | $5.78 | $5.78 | 61,224 |
| 2018-03-07 | $5.79 | $6.01 | $5.70 | $5.79 | $5.79 | 94,478 |
| 2018-03-06 | $5.78 | $6.15 | $5.63 | $5.84 | $5.84 | 336,580 |
| 2018-03-05 | $5.83 | $6.04 | $5.65 | $5.76 | $5.76 | 59,986 |
| 2018-03-02 | $5.68 | $5.92 | $5.53 | $5.86 | $5.86 | 86,490 |
| 2018-03-01 | $5.80 | $6.03 | $5.56 | $5.74 | $5.74 | 177,757 |
| 2018-02-28 | $5.64 | $5.93 | $5.59 | $5.82 | $5.82 | 153,000 |
| 2018-02-27 | $5.68 | $5.77 | $5.35 | $5.61 | $5.61 | 49,514 |
| 2018-02-26 | $5.20 | $5.73 | $5.20 | $5.70 | $5.70 | 211,569 |
| 2018-02-23 | $5.26 | $5.29 | $5.07 | $5.18 | $5.18 | 187,832 |
| 2018-02-22 | $5.39 | $5.46 | $5.20 | $5.23 | $5.23 | 150,718 |
| 2018-02-21 | $5.58 | $5.66 | $5.28 | $5.35 | $5.35 | 87,403 |
| 2018-02-20 | $5.69 | $5.82 | $5.50 | $5.57 | $5.57 | 74,570 |
| 2018-02-16 | $5.77 | $5.85 | $5.63 | $5.71 | $5.71 | 94,916 |
| 2018-02-15 | $5.61 | $5.94 | $5.58 | $5.77 | $5.77 | 362,793 |
| 2018-02-14 | $5.38 | $5.85 | $5.26 | $5.60 | $5.60 | 188,544 |
| 2018-02-13 | $5.60 | $5.61 | $5.35 | $5.39 | $5.39 | 222,195 |
| 2018-02-12 | $5.72 | $5.86 | $5.58 | $5.66 | $5.66 | 106,407 |
| 2018-02-09 | $5.85 | $5.87 | $5.58 | $5.74 | $5.74 | 180,627 |
| 2018-02-08 | $5.85 | $5.90 | $5.73 | $5.83 | $5.83 | 139,116 |
| 2018-02-07 | $5.85 | $5.92 | $5.72 | $5.87 | $5.87 | 123,996 |
| 2018-02-06 | $5.59 | $5.91 | $5.59 | $5.86 | $5.86 | 131,279 |
| 2018-02-05 | $5.90 | $5.98 | $5.55 | $5.76 | $5.76 | 156,963 |
| 2018-02-02 | $6.00 | $6.00 | $5.80 | $5.91 | $5.91 | 186,522 |
| 2018-02-01 | $5.96 | $6.19 | $5.89 | $6.07 | $6.07 | 141,814 |
| 2018-01-31 | $6.10 | $6.24 | $5.79 | $6.00 | $6.00 | 140,090 |
| 2018-01-30 | $6.16 | $6.34 | $5.94 | $6.11 | $6.11 | 166,491 |
| 2018-01-29 | $5.89 | $6.35 | $5.84 | $6.25 | $6.25 | 265,409 |
| 2018-01-26 | $6.01 | $6.20 | $5.81 | $6.00 | $6.00 | 117,751 |
| 2018-01-25 | $6.31 | $6.47 | $5.96 | $5.96 | $5.96 | 110,861 |
| 2018-01-24 | $6.30 | $6.36 | $6.01 | $6.30 | $6.30 | 287,351 |
| 2018-01-23 | $6.29 | $6.38 | $5.99 | $6.29 | $6.29 | 208,230 |
| 2018-01-22 | $6.30 | $6.50 | $6.12 | $6.29 | $6.29 | 162,806 |
| 2018-01-19 | $6.25 | $6.48 | $6.11 | $6.31 | $6.31 | 147,018 |
| 2018-01-18 | $6.00 | $6.42 | $5.95 | $6.30 | $6.30 | 213,731 |
| 2018-01-17 | $5.97 | $6.06 | $4.92 | $6.00 | $6.00 | 814,773 |
| 2018-01-16 | $6.49 | $6.59 | $5.82 | $5.96 | $5.96 | 445,170 |
| 2018-01-12 | $6.75 | $6.78 | $6.37 | $6.48 | $6.48 | 197,940 |
| 2018-01-11 | $6.75 | $6.89 | $6.70 | $6.79 | $6.79 | 200,311 |
| 2018-01-10 | $7.02 | $7.07 | $6.55 | $6.75 | $6.75 | 318,386 |
| 2018-01-09 | $7.30 | $7.54 | $6.77 | $7.00 | $7.00 | 638,160 |
| 2018-01-08 | $7.18 | $7.29 | $6.96 | $7.26 | $7.26 | 291,208 |
| 2018-01-05 | $7.11 | $7.25 | $6.95 | $7.24 | $7.24 | 180,686 |
| 2018-01-04 | $7.02 | $7.30 | $6.99 | $7.10 | $7.10 | 140,331 |
| 2018-01-03 | $7.00 | $7.12 | $6.40 | $7.00 | $7.00 | 216,989 |
| 2018-01-02 | $7.39 | $7.40 | $7.05 | $7.05 | $7.05 | 233,377 |
| 2017-12-29 | $7.29 | $7.88 | $7.16 | $7.34 | $7.34 | 236,369 |
| 2017-12-28 | $7.10 | $7.27 | $7.00 | $7.25 | $7.25 | 207,700 |
| 2017-12-27 | $7.16 | $7.24 | $7.05 | $7.08 | $7.08 | 40,992 |
| 2017-12-26 | $7.06 | $7.23 | $7.00 | $7.15 | $7.15 | 108,732 |
| 2017-12-22 | $7.16 | $7.21 | $7.01 | $7.05 | $7.05 | 67,185 |
| 2017-12-21 | $7.12 | $7.21 | $7.09 | $7.15 | $7.15 | 145,216 |
| 2017-12-20 | $7.07 | $7.21 | $6.99 | $7.18 | $7.18 | 120,990 |
| 2017-12-19 | $7.30 | $7.30 | $6.83 | $7.06 | $7.06 | 539,094 |
| 2017-12-18 | $7.10 | $7.39 | $6.95 | $7.30 | $7.30 | 548,223 |
| 2017-12-15 | $7.05 | $7.16 | $6.95 | $7.15 | $7.15 | 296,745 |
| 2017-12-14 | $7.12 | $7.25 | $7.00 | $7.00 | $7.00 | 154,406 |
| 2017-12-13 | $7.10 | $7.29 | $7.04 | $7.12 | $7.12 | 156,789 |
| 2017-12-12 | $7.04 | $7.11 | $6.88 | $7.09 | $7.09 | 163,068 |
| 2017-12-11 | $7.19 | $7.21 | $6.93 | $7.00 | $7.00 | 164,498 |
| 2017-12-08 | $6.65 | $7.21 | $6.63 | $7.18 | $7.18 | 222,262 |
| 2017-12-07 | $6.32 | $6.76 | $6.25 | $6.60 | $6.60 | 129,445 |
| 2017-12-06 | $6.43 | $6.51 | $6.24 | $6.32 | $6.32 | 105,823 |
| 2017-12-05 | $6.80 | $6.94 | $6.42 | $6.49 | $6.49 | 196,408 |
| 2017-12-04 | $7.10 | $7.15 | $6.85 | $6.87 | $6.87 | 109,722 |
| 2017-12-01 | $7.26 | $7.26 | $6.75 | $7.12 | $7.12 | 214,572 |
| 2017-11-30 | $7.13 | $7.31 | $7.13 | $7.26 | $7.26 | 143,649 |
| 2017-11-29 | $7.26 | $7.49 | $6.88 | $7.14 | $7.14 | 308,520 |
| 2017-11-28 | $7.45 | $7.98 | $6.72 | $7.35 | $7.35 | 1,289,546 |
| 2017-11-27 | $6.85 | $7.43 | $6.70 | $7.37 | $7.37 | 1,047,572 |
| 2017-11-24 | $6.61 | $6.70 | $6.51 | $6.70 | $6.70 | 140,281 |
| 2017-11-22 | $6.53 | $6.60 | $6.17 | $6.60 | $6.60 | 200,207 |
| 2017-11-21 | $6.23 | $6.50 | $6.15 | $6.50 | $6.50 | 510,773 |
| 2017-11-20 | $5.95 | $6.29 | $5.88 | $6.19 | $6.19 | 313,597 |
| 2017-11-17 | $5.92 | $6.01 | $5.80 | $5.96 | $5.96 | 311,066 |
| 2017-11-16 | $6.01 | $6.34 | $5.80 | $5.92 | $5.92 | 256,439 |
| 2017-11-15 | $5.83 | $5.98 | $5.67 | $5.97 | $5.97 | 391,811 |
| 2017-11-14 | $5.82 | $5.88 | $5.69 | $5.84 | $5.84 | 141,865 |
| 2017-11-13 | $5.80 | $5.87 | $5.75 | $5.82 | $5.82 | 253,399 |
| 2017-11-10 | $5.55 | $5.98 | $5.55 | $5.82 | $5.82 | 872,524 |
| 2017-11-09 | $5.48 | $5.50 | $5.10 | $5.49 | $5.49 | 176,659 |
| 2017-11-08 | $5.54 | $5.61 | $5.31 | $5.48 | $5.48 | 154,281 |
| 2017-11-07 | $5.80 | $5.80 | $5.43 | $5.52 | $5.52 | 258,772 |
| 2017-11-06 | $5.82 | $6.51 | $5.70 | $5.78 | $5.78 | 458,652 |
| 2017-11-03 | $5.85 | $5.86 | $5.67 | $5.78 | $5.78 | 124,175 |
| 2017-11-02 | $5.83 | $5.84 | $5.66 | $5.80 | $5.80 | 118,226 |
| 2017-11-01 | $5.85 | $5.85 | $5.66 | $5.79 | $5.79 | 114,641 |
| 2017-10-31 | $5.71 | $5.85 | $5.68 | $5.85 | $5.85 | 152,838 |
| 2017-10-30 | $5.91 | $5.96 | $5.56 | $5.71 | $5.71 | 185,696 |
| 2017-10-27 | $5.74 | $5.97 | $5.74 | $5.90 | $5.90 | 222,536 |
| 2017-10-26 | $5.65 | $5.80 | $5.61 | $5.70 | $5.70 | 255,747 |
| 2017-10-25 | $5.65 | $5.74 | $5.52 | $5.70 | $5.70 | 264,469 |
| 2017-10-24 | $5.54 | $5.72 | $5.51 | $5.67 | $5.67 | 423,708 |
| 2017-10-23 | $5.85 | $5.91 | $5.44 | $5.62 | $5.62 | 275,653 |
| 2017-10-20 | $5.72 | $5.85 | $5.61 | $5.85 | $5.85 | 177,213 |
| 2017-10-19 | $5.64 | $5.85 | $5.61 | $5.76 | $5.76 | 110,291 |
| 2017-10-18 | $5.89 | $6.00 | $5.59 | $5.64 | $5.64 | 285,710 |
| 2017-10-17 | $5.75 | $5.95 | $5.72 | $5.89 | $5.89 | 298,482 |
| 2017-10-16 | $5.52 | $5.92 | $5.31 | $5.78 | $5.78 | 280,966 |
| 2017-10-13 | $5.86 | $5.90 | $5.46 | $5.52 | $5.52 | 353,999 |
| 2017-10-12 | $5.88 | $6.09 | $5.74 | $5.86 | $5.86 | 455,910 |
| 2017-10-11 | $5.75 | $6.06 | $5.70 | $5.90 | $5.90 | 688,583 |
| 2017-10-10 | $5.75 | $5.87 | $5.51 | $5.78 | $5.78 | 536,350 |
| 2017-10-09 | $6.01 | $6.08 | $5.47 | $5.70 | $5.70 | 664,189 |
| 2017-10-06 | $5.75 | $5.83 | $5.40 | $5.62 | $5.62 | 1,035,318 |
| 2017-10-05 | $5.82 | $6.69 | $5.34 | $5.82 | $5.82 | 13,931,767 |
| 2017-10-04 | $4.47 | $4.75 | $4.32 | $4.41 | $4.41 | 1,008,566 |
| 2017-10-03 | $3.87 | $4.55 | $3.85 | $4.53 | $4.53 | 1,102,130 |
| 2017-10-02 | $3.65 | $4.03 | $3.65 | $3.98 | $3.98 | 851,526 |
| 2017-09-29 | $3.77 | $3.77 | $3.40 | $3.70 | $3.70 | 826,039 |
| 2017-09-28 | $3.70 | $3.76 | $3.39 | $3.71 | $3.71 | 694,695 |
| 2017-09-27 | $4.30 | $4.40 | $3.65 | $3.75 | $3.75 | 1,748,888 |
| 2017-09-26 | $3.55 | $4.59 | $3.46 | $4.12 | $4.12 | 4,158,336 |
| 2017-09-25 | $3.33 | $3.43 | $3.15 | $3.33 | $3.33 | 510,474 |
| 2017-09-22 | $3.00 | $3.12 | $2.81 | $3.08 | $3.08 | 321,125 |
| 2017-09-21 | $2.89 | $3.30 | $2.84 | $2.97 | $2.97 | 682,215 |
| 2017-09-20 | $2.80 | $2.93 | $2.77 | $2.83 | $2.83 | 215,862 |
| 2017-09-19 | $2.86 | $2.89 | $2.77 | $2.79 | $2.79 | 122,922 |
| 2017-09-18 | $2.97 | $2.98 | $2.83 | $2.86 | $2.86 | 117,776 |
| 2017-09-15 | $2.75 | $2.97 | $2.70 | $2.97 | $2.97 | 218,688 |
| 2017-09-14 | $2.70 | $2.75 | $2.65 | $2.73 | $2.73 | 136,364 |
| 2017-09-13 | $2.75 | $2.80 | $2.67 | $2.68 | $2.68 | 165,023 |
| 2017-09-12 | $2.95 | $2.95 | $2.72 | $2.73 | $2.73 | 172,230 |
| 2017-09-11 | $2.90 | $3.00 | $2.88 | $2.94 | $2.94 | 115,173 |
| 2017-09-08 | $3.00 | $3.03 | $2.85 | $2.98 | $2.98 | 267,268 |
| 2017-09-07 | $2.80 | $3.24 | $2.80 | $2.97 | $2.97 | 596,375 |
| 2017-09-06 | $2.62 | $2.92 | $2.56 | $2.85 | $2.85 | 194,853 |
| 2017-09-05 | $2.80 | $2.80 | $2.64 | $2.65 | $2.65 | 245,021 |
| 2017-09-01 | $2.85 | $2.89 | $2.75 | $2.80 | $2.80 | 134,041 |
| 2017-08-31 | $2.97 | $3.05 | $2.84 | $2.86 | $2.86 | 192,907 |
| 2017-08-30 | $3.00 | $3.45 | $2.96 | $2.97 | $2.97 | 489,535 |
| 2017-08-29 | $2.70 | $3.14 | $2.64 | $2.98 | $2.98 | 504,111 |
| 2017-08-28 | $2.85 | $2.93 | $2.61 | $2.72 | $2.72 | 585,548 |
| 2017-08-25 | $2.99 | $3.19 | $2.79 | $2.98 | $2.98 | 2,168,801 |
| 2017-08-24 | $2.16 | $3.60 | $2.15 | $2.86 | $2.86 | 4,027,026 |
| 2017-08-23 | $2.01 | $2.15 | $1.95 | $2.15 | $2.15 | 152,698 |
| 2017-08-22 | $2.05 | $2.05 | $1.81 | $2.01 | $2.01 | 232,234 |
| 2017-08-21 | $1.98 | $2.09 | $1.85 | $2.04 | $2.04 | 148,330 |
| 2017-08-18 | $1.82 | $1.98 | $1.79 | $1.98 | $1.98 | 135,172 |
| 2017-08-17 | $1.81 | $1.83 | $1.70 | $1.82 | $1.82 | 117,981 |
| 2017-08-16 | $1.80 | $1.88 | $1.77 | $1.83 | $1.83 | 116,767 |
| 2017-08-15 | $1.76 | $1.88 | $1.69 | $1.80 | $1.80 | 233,993 |
| 2017-08-14 | $1.55 | $1.74 | $1.48 | $1.71 | $1.71 | 300,652 |
| 2017-08-11 | $1.50 | $1.57 | $1.41 | $1.55 | $1.55 | 228,657 |
| 2017-08-10 | $1.40 | $1.43 | $1.33 | $1.34 | $1.34 | 48,391 |
| 2017-08-09 | $1.35 | $1.49 | $1.33 | $1.42 | $1.42 | 50,150 |
| 2017-08-08 | $1.35 | $1.40 | $1.30 | $1.34 | $1.34 | 22,027 |
| 2017-08-07 | $1.49 | $1.49 | $1.30 | $1.35 | $1.35 | 133,976 |
| 2017-08-04 | $1.49 | $1.53 | $1.44 | $1.44 | $1.44 | 79,424 |
| 2017-08-03 | $1.45 | $1.58 | $1.45 | $1.49 | $1.49 | 90,984 |
| 2017-08-02 | $1.42 | $1.53 | $1.42 | $1.49 | $1.49 | 186,525 |
| 2017-08-01 | $1.35 | $1.45 | $1.28 | $1.40 | $1.40 | 125,827 |
| 2017-07-31 | $1.28 | $1.37 | $1.27 | $1.33 | $1.33 | 52,515 |
| 2017-07-28 | $1.30 | $1.30 | $1.21 | $1.29 | $1.29 | 184,570 |
| 2017-07-27 | $1.32 | $1.37 | $1.27 | $1.30 | $1.30 | 224,035 |
| 2017-07-26 | $1.15 | $1.82 | $1.15 | $1.32 | $1.32 | 4,753,907 |
| 2017-07-25 | $1.17 | $1.23 | $1.14 | $1.16 | $1.16 | 88,499 |
| 2017-07-24 | $1.27 | $1.29 | $1.15 | $1.17 | $1.17 | 206,714 |
| 2017-07-21 | $1.34 | $1.34 | $1.28 | $1.30 | $1.30 | 51,545 |
| 2017-07-20 | $1.33 | $1.34 | $1.26 | $1.30 | $1.30 | 74,747 |
| 2017-07-19 | $1.35 | $1.44 | $1.32 | $1.32 | $1.32 | 98,053 |
| 2017-07-18 | $1.33 | $1.40 | $1.30 | $1.34 | $1.34 | 91,891 |
| 2017-07-17 | $1.35 | $1.40 | $1.29 | $1.31 | $1.31 | 239,508 |
| 2017-07-14 | $1.23 | $1.33 | $1.17 | $1.31 | $1.31 | 190,563 |
| 2017-07-13 | $1.25 | $1.26 | $1.12 | $1.22 | $1.22 | 162,462 |
| 2017-07-12 | $1.35 | $1.35 | $1.15 | $1.25 | $1.25 | 267,515 |
| 2017-07-11 | $1.40 | $1.55 | $1.26 | $1.27 | $1.27 | 722,560 |
| 2017-07-10 | $1.37 | $1.90 | $1.37 | $1.60 | $1.60 | 6,601,565 |
| 2017-07-07 | $1.15 | $1.36 | $1.11 | $1.25 | $1.25 | 444,720 |
| 2017-07-06 | $1.10 | $1.14 | $1.05 | $1.12 | $1.12 | 70,349 |
| 2017-07-05 | $1.11 | $1.13 | $1.09 | $1.09 | $1.09 | 111,714 |
| 2017-07-03 | $1.14 | $1.19 | $1.09 | $1.10 | $1.10 | 112,028 |
| 2017-06-30 | $1.05 | $1.19 | $1.05 | $1.11 | $1.11 | 111,561 |
| 2017-06-29 | $1.12 | $1.12 | $1.04 | $1.07 | $1.07 | 97,731 |
| 2017-06-28 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 311,549 |
| 2017-06-27 | $1.09 | $1.13 | $1.08 | $1.10 | $1.10 | 212,609 |
| 2017-06-26 | $1.11 | $1.14 | $1.08 | $1.10 | $1.10 | 98,934 |
| 2017-06-23 | $1.11 | $1.15 | $1.08 | $1.08 | $1.08 | 202,191 |
| 2017-06-22 | $1.10 | $1.14 | $1.09 | $1.10 | $1.10 | 105,082 |
| 2017-06-21 | $1.06 | $1.10 | $1.06 | $1.09 | $1.09 | 71,522 |
| 2017-06-20 | $1.11 | $1.11 | $1.07 | $1.09 | $1.09 | 104,770 |
| 2017-06-19 | $1.10 | $1.12 | $1.08 | $1.09 | $1.09 | 26,345 |
| 2017-06-16 | $1.06 | $1.10 | $1.04 | $1.10 | $1.10 | 77,947 |
| 2017-06-15 | $1.10 | $1.10 | $1.00 | $1.08 | $1.08 | 93,844 |
| 2017-06-14 | $1.03 | $1.06 | $1.02 | $1.05 | $1.05 | 44,740 |
| 2017-06-13 | $1.04 | $1.04 | $0.98 | $1.03 | $1.03 | 68,908 |
| 2017-06-12 | $1.05 | $1.05 | $1.00 | $1.04 | $1.04 | 63,883 |
| 2017-06-09 | $1.10 | $1.14 | $1.04 | $1.07 | $1.07 | 109,302 |
| 2017-06-08 | $1.12 | $1.12 | $1.09 | $1.09 | $1.09 | 65,466 |
| 2017-06-07 | $1.11 | $1.19 | $1.08 | $1.10 | $1.10 | 81,186 |
| 2017-06-06 | $1.10 | $1.10 | $1.05 | $1.10 | $1.10 | 61,489 |
| 2017-06-05 | $1.12 | $1.13 | $1.05 | $1.09 | $1.09 | 184,763 |
| 2017-06-02 | $1.12 | $1.25 | $1.05 | $1.11 | $1.11 | 307,676 |
| 2017-06-01 | $1.04 | $1.20 | $1.03 | $1.11 | $1.11 | 349,371 |
| 2017-05-31 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 82,536 |
| 2017-05-30 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 79,077 |
| 2017-05-26 | $1.00 | $1.02 | $0.97 | $1.02 | $1.02 | 82,101 |
| 2017-05-25 | $0.99 | $1.02 | $0.95 | $1.01 | $1.01 | 220,621 |
| 2017-05-24 | $1.08 | $1.08 | $0.98 | $0.98 | $0.98 | 119,412 |
| 2017-05-23 | $1.10 | $1.10 | $1.01 | $1.05 | $1.05 | 175,189 |
| 2017-05-22 | $1.13 | $1.15 | $1.02 | $1.09 | $1.09 | 220,421 |
| 2017-05-19 | $0.99 | $1.10 | $0.96 | $1.08 | $1.08 | 211,015 |
| 2017-05-18 | $0.94 | $0.99 | $0.92 | $0.95 | $0.95 | 31,961 |
| 2017-05-17 | $0.90 | $0.95 | $0.90 | $0.91 | $0.91 | 127,937 |
| 2017-05-16 | $1.00 | $1.04 | $0.93 | $0.95 | $0.95 | 118,366 |
| 2017-05-15 | $1.04 | $1.04 | $0.97 | $1.00 | $1.00 | 59,035 |
| 2017-05-12 | $1.05 | $1.05 | $0.91 | $1.00 | $1.00 | 148,878 |
| 2017-05-11 | $1.08 | $1.08 | $0.96 | $1.00 | $1.00 | 33,009 |
| 2017-05-10 | $1.04 | $1.05 | $0.95 | $0.98 | $0.98 | 76,550 |
| 2017-05-09 | $1.05 | $1.18 | $1.00 | $1.03 | $1.03 | 198,556 |
| 2017-05-08 | $1.10 | $1.15 | $0.91 | $0.99 | $0.99 | 498,869 |
| 2017-05-05 | $1.18 | $1.37 | $1.13 | $1.14 | $1.14 | 1,245,738 |
| 2017-05-04 | $0.87 | $1.66 | $0.86 | $1.18 | $1.18 | 3,007,704 |
| 2017-05-03 | $0.84 | $0.91 | $0.84 | $0.87 | $0.87 | 29,500 |
| 2017-05-02 | $0.87 | $0.98 | $0.81 | $0.88 | $0.88 | 29,933 |
| 2017-05-01 | $1.00 | $1.00 | $0.76 | $0.87 | $0.87 | 49,873 |
| 2017-04-28 | $0.76 | $0.94 | $0.76 | $0.87 | $0.87 | 289,626 |
| 2017-04-27 | $0.84 | $0.85 | $0.78 | $0.79 | $0.79 | 96,287 |
| 2017-04-26 | $0.96 | $1.00 | $0.80 | $0.83 | $0.83 | 323,750 |
| 2017-04-25 | $1.00 | $1.03 | $0.96 | $0.99 | $0.99 | 123,733 |
| 2017-04-24 | $1.05 | $1.10 | $0.95 | $1.00 | $1.00 | 126,580 |
| 2017-04-21 | $0.95 | $1.06 | $0.95 | $1.00 | $1.00 | 13,039 |
| 2017-04-20 | $1.05 | $1.15 | $0.95 | $0.95 | $0.95 | 103,032 |
| 2017-04-19 | $1.05 | $1.15 | $1.05 | $1.05 | $1.05 | 39,879 |
| 2017-04-18 | $1.10 | $1.20 | $1.05 | $1.05 | $1.05 | 44,520 |
| 2017-04-17 | $1.20 | $1.22 | $0.95 | $1.15 | $1.15 | 141,885 |
| 2017-04-13 | $1.15 | $1.26 | $1.15 | $1.20 | $1.20 | 17,894 |
| 2017-04-12 | $1.30 | $1.35 | $1.20 | $1.20 | $1.20 | 175,123 |
| 2017-04-11 | $1.15 | $1.30 | $1.15 | $1.25 | $1.25 | 31,620 |
| 2017-04-10 | $1.25 | $1.31 | $1.10 | $1.20 | $1.20 | 106,239 |
| 2017-04-07 | $1.35 | $1.40 | $1.25 | $1.25 | $1.25 | 59,830 |
| 2017-04-06 | $1.33 | $1.35 | $1.25 | $1.35 | $1.35 | 14,077 |
| 2017-04-05 | $1.40 | $1.40 | $1.18 | $1.20 | $1.20 | 100,558 |
| 2017-04-04 | $1.35 | $1.39 | $1.30 | $1.35 | $1.35 | 53,934 |
| 2017-04-03 | $1.40 | $1.50 | $1.30 | $1.30 | $1.30 | 80,220 |
| 2017-03-31 | $1.50 | $1.60 | $1.35 | $1.40 | $1.40 | 72,279 |
| 2017-03-30 | $1.55 | $1.60 | $1.55 | $1.55 | $1.55 | 21,326 |
| 2017-03-29 | $1.60 | $1.60 | $1.55 | $1.55 | $1.55 | 12,884 |
| 2017-03-28 | $1.55 | $1.60 | $1.50 | $1.55 | $1.55 | 49,406 |
| 2017-03-27 | $1.50 | $1.60 | $1.50 | $1.55 | $1.55 | 52,558 |
| 2017-03-24 | $1.40 | $1.60 | $1.40 | $1.60 | $1.60 | 97,550 |
| 2017-03-23 | $1.50 | $1.50 | $1.38 | $1.40 | $1.40 | 58,562 |
| 2017-03-22 | $1.58 | $1.65 | $1.45 | $1.45 | $1.45 | 102,895 |
| 2017-03-21 | $1.55 | $1.60 | $1.50 | $1.55 | $1.55 | 36,135 |
| 2017-03-20 | $1.60 | $1.65 | $1.50 | $1.50 | $1.50 | 69,555 |
| 2017-03-17 | $1.60 | $1.70 | $1.54 | $1.55 | $1.55 | 148,535 |
| 2017-03-16 | $2.10 | $2.15 | $1.48 | $1.60 | $1.60 | 702,653 |
| 2017-03-15 | $2.20 | $2.25 | $2.10 | $2.15 | $2.15 | 20,302 |
| 2017-03-14 | $2.35 | $2.35 | $2.15 | $2.15 | $2.15 | 71,891 |
| 2017-03-13 | $2.25 | $2.35 | $2.25 | $2.35 | $2.35 | 11,502 |
| 2017-03-10 | $2.35 | $2.38 | $2.25 | $2.25 | $2.25 | 17,304 |
| 2017-03-09 | $2.35 | $2.35 | $2.25 | $2.25 | $2.25 | 10,766 |
| 2017-03-08 | $2.35 | $2.38 | $2.25 | $2.30 | $2.30 | 18,651 |
| 2017-03-07 | $2.35 | $2.40 | $2.35 | $2.35 | $2.35 | 43,465 |
| 2017-03-06 | $2.30 | $2.40 | $2.30 | $2.35 | $2.35 | 66,042 |
| 2017-03-03 | $2.20 | $2.35 | $2.20 | $2.35 | $2.35 | 40,718 |
| 2017-03-02 | $2.15 | $2.30 | $2.15 | $2.20 | $2.20 | 47,493 |
| 2017-03-01 | $2.21 | $2.30 | $2.15 | $2.15 | $2.15 | 20,421 |
| 2017-02-28 | $2.35 | $2.35 | $1.95 | $2.10 | $2.10 | 51,613 |
| 2017-02-27 | $2.35 | $2.35 | $2.25 | $2.35 | $2.35 | 8,329 |
| 2017-02-24 | $2.35 | $2.35 | $2.30 | $2.35 | $2.35 | 7,140 |
| 2017-02-23 | $2.25 | $2.35 | $2.22 | $2.30 | $2.30 | 10,391 |
| 2017-02-22 | $2.20 | $2.30 | $2.20 | $2.25 | $2.25 | 13,182 |
| 2017-02-21 | $2.30 | $2.35 | $2.25 | $2.25 | $2.25 | 3,792 |
| 2017-02-17 | $2.25 | $2.30 | $2.25 | $2.30 | $2.30 | 1,529 |
| 2017-02-16 | $2.35 | $2.35 | $2.25 | $2.25 | $2.25 | 4,729 |
| 2017-02-15 | $2.30 | $2.35 | $2.30 | $2.30 | $2.30 | 12,634 |
| 2017-02-14 | $2.30 | $2.35 | $2.30 | $2.30 | $2.30 | 13,000 |
| 2017-02-13 | $2.35 | $2.35 | $2.25 | $2.25 | $2.25 | 18,479 |
| 2017-02-10 | $2.30 | $2.35 | $2.25 | $2.35 | $2.35 | 5,599 |
| 2017-02-09 | $2.30 | $2.30 | $2.29 | $2.30 | $2.30 | 10,761 |
| 2017-02-08 | $2.31 | $2.35 | $2.25 | $2.35 | $2.35 | 4,824 |
| 2017-02-07 | $2.25 | $2.40 | $2.20 | $2.30 | $2.30 | 50,088 |
| 2017-02-06 | $2.35 | $2.40 | $2.35 | $2.40 | $2.40 | 7,463 |
| 2017-02-03 | $2.40 | $2.40 | $2.26 | $2.40 | $2.40 | 23,527 |
| 2017-02-02 | $2.35 | $2.43 | $2.30 | $2.40 | $2.40 | 8,213 |
| 2017-02-01 | $2.45 | $2.49 | $2.35 | $2.35 | $2.35 | 24,689 |
| 2017-01-31 | $2.50 | $2.50 | $2.35 | $2.40 | $2.40 | 31,811 |
| 2017-01-30 | $2.50 | $2.54 | $2.45 | $2.50 | $2.50 | 7,281 |
| 2017-01-27 | $2.50 | $2.50 | $2.45 | $2.45 | $2.45 | 17,056 |
| 2017-01-26 | $2.50 | $2.50 | $2.40 | $2.40 | $2.40 | 134,893 |
| 2017-01-25 | $2.60 | $2.60 | $2.39 | $2.45 | $2.45 | 13,268 |
| 2017-01-24 | $2.45 | $2.60 | $2.44 | $2.45 | $2.45 | 18,075 |
| 2017-01-23 | $2.55 | $2.60 | $2.50 | $2.50 | $2.50 | 21,064 |
| 2017-01-20 | $2.51 | $2.65 | $2.51 | $2.55 | $2.55 | 36,324 |
| 2017-01-19 | $2.35 | $2.60 | $2.30 | $2.55 | $2.55 | 92,204 |
| 2017-01-18 | $2.60 | $2.61 | $2.45 | $2.50 | $2.50 | 14,433 |
| 2017-01-17 | $2.65 | $2.70 | $2.60 | $2.60 | $2.60 | 3,739 |
| 2017-01-13 | $2.60 | $2.65 | $2.60 | $2.60 | $2.60 | 1,858 |
| 2017-01-12 | $2.65 | $2.65 | $2.40 | $2.60 | $2.60 | 15,299 |
| 2017-01-11 | $2.70 | $2.74 | $2.65 | $2.70 | $2.70 | 11,599 |
| 2017-01-10 | $2.75 | $2.75 | $2.54 | $2.65 | $2.65 | 14,789 |
| 2017-01-09 | $2.75 | $2.80 | $2.65 | $2.78 | $2.78 | 8,308 |
| 2017-01-06 | $2.75 | $2.80 | $2.52 | $2.71 | $2.71 | 13,503 |
| 2017-01-05 | $2.80 | $2.85 | $2.71 | $2.80 | $2.80 | 6,990 |
| 2017-01-04 | $2.50 | $2.83 | $2.40 | $2.75 | $2.75 | 66,442 |
| 2017-01-03 | $2.90 | $2.90 | $2.25 | $2.30 | $2.30 | 77,130 |
| 2016-12-30 | $2.70 | $2.80 | $2.70 | $2.70 | $2.70 | 36,398 |
| 2016-12-29 | $2.80 | $2.81 | $2.50 | $2.68 | $2.68 | 71,920 |
| 2016-12-28 | $2.65 | $3.00 | $2.65 | $2.70 | $2.70 | 42,573 |
| 2016-12-27 | $2.70 | $2.80 | $2.60 | $2.65 | $2.65 | 41,996 |
| 2016-12-23 | $2.90 | $2.95 | $2.72 | $2.85 | $2.85 | 12,773 |
| 2016-12-22 | $2.90 | $2.90 | $2.70 | $2.85 | $2.85 | 17,284 |
| 2016-12-21 | $3.05 | $3.05 | $2.85 | $2.90 | $2.90 | 15,171 |
| 2016-12-20 | $2.95 | $3.00 | $2.90 | $3.00 | $3.00 | 30,016 |
| 2016-12-19 | $2.75 | $3.00 | $2.75 | $2.95 | $2.95 | 33,104 |
| 2016-12-16 | $2.90 | $2.90 | $2.65 | $2.80 | $2.80 | 19,265 |
| 2016-12-15 | $2.95 | $3.00 | $2.80 | $2.85 | $2.85 | 17,969 |
| 2016-12-14 | $3.10 | $3.10 | $2.90 | $2.95 | $2.95 | 20,365 |
| 2016-12-13 | $3.10 | $3.28 | $3.10 | $3.10 | $3.10 | 42,467 |
| 2016-12-12 | $2.95 | $3.13 | $2.90 | $3.05 | $3.05 | 21,814 |
| 2016-12-09 | $3.00 | $3.10 | $2.90 | $2.90 | $2.90 | 51,674 |
| 2016-12-08 | $3.00 | $3.25 | $2.55 | $3.00 | $3.00 | 192,410 |
| 2016-12-07 | $3.10 | $3.18 | $3.00 | $3.00 | $3.00 | 18,008 |
| 2016-12-06 | $3.05 | $3.35 | $3.00 | $3.10 | $3.10 | 19,838 |
| 2016-12-05 | $3.15 | $3.38 | $3.05 | $3.05 | $3.05 | 28,439 |
| 2016-12-02 | $3.35 | $3.50 | $3.15 | $3.15 | $3.15 | 15,745 |
| 2016-12-01 | $3.46 | $3.60 | $3.40 | $3.40 | $3.40 | 11,516 |
| 2016-11-30 | $3.60 | $3.70 | $3.40 | $3.60 | $3.60 | 54,725 |
| 2016-11-29 | $3.90 | $3.90 | $3.60 | $3.65 | $3.65 | 138,366 |
| 2016-11-28 | $3.85 | $4.00 | $3.60 | $3.75 | $3.75 | 46,141 |
| 2016-11-25 | $3.58 | $3.90 | $3.50 | $3.85 | $3.85 | 12,147 |
| 2016-11-23 | $4.00 | $4.00 | $3.35 | $3.65 | $3.65 | 78,273 |
| 2016-11-22 | $3.50 | $4.05 | $3.25 | $3.65 | $3.65 | 196,082 |
| 2016-11-21 | $3.20 | $3.35 | $3.00 | $3.00 | $3.00 | 48,064 |
| 2016-11-18 | $3.25 | $3.45 | $3.05 | $3.15 | $3.15 | 34,050 |
| 2016-11-17 | $3.40 | $3.60 | $3.10 | $3.25 | $3.25 | 65,499 |
| 2016-11-16 | $3.67 | $3.70 | $3.15 | $3.35 | $3.35 | 36,264 |
| 2016-11-15 | $3.95 | $3.95 | $3.45 | $3.65 | $3.65 | 49,844 |
| 2016-11-14 | $3.95 | $4.00 | $3.90 | $4.00 | $4.00 | 8,649 |
| 2016-11-11 | $3.75 | $4.00 | $3.66 | $4.00 | $4.00 | 7,029 |
| 2016-11-10 | $3.80 | $3.90 | $3.80 | $3.90 | $3.90 | 927 |
| 2016-11-09 | $3.85 | $3.90 | $3.80 | $3.85 | $3.85 | 7,542 |
| 2016-11-08 | $3.85 | $3.90 | $3.85 | $3.85 | $3.85 | 919 |
| 2016-11-07 | $4.00 | $4.00 | $3.70 | $3.75 | $3.75 | 5,473 |
| 2016-11-04 | $3.80 | $3.90 | $3.70 | $3.70 | $3.70 | 3,165 |
| 2016-11-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 199 |
| 2016-11-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 262 |
| 2016-11-01 | $3.56 | $3.70 | $3.56 | $3.70 | $3.70 | 1,646 |
| 2016-10-31 | $3.65 | $3.65 | $3.60 | $3.65 | $3.65 | 1,647 |
| 2016-10-28 | $3.63 | $3.94 | $3.63 | $3.67 | $3.67 | 3,322 |
| 2016-10-27 | $3.75 | $3.86 | $3.74 | $3.85 | $3.85 | 5,777 |
| 2016-10-26 | $3.74 | $3.75 | $3.73 | $3.75 | $3.75 | 1,450 |
| 2016-10-25 | $3.76 | $3.85 | $3.67 | $3.76 | $3.76 | 14,784 |
| 2016-10-24 | $3.77 | $3.99 | $3.77 | $3.87 | $3.87 | 13,597 |
| 2016-10-21 | $3.95 | $3.95 | $3.86 | $3.91 | $3.91 | 7,752 |
| 2016-10-20 | $3.87 | $3.99 | $3.87 | $3.99 | $3.99 | 2,750 |
| 2016-10-19 | $4.08 | $4.08 | $3.83 | $3.87 | $3.87 | 17,581 |
| 2016-10-18 | $3.90 | $4.01 | $3.85 | $4.01 | $4.01 | 52,640 |
| 2016-10-17 | $3.97 | $3.97 | $3.70 | $3.85 | $3.85 | 10,303 |
| 2016-10-14 | $3.84 | $3.84 | $3.64 | $3.70 | $3.70 | 19,595 |
| 2016-10-13 | $3.74 | $3.95 | $3.72 | $3.80 | $3.80 | 7,891 |
| 2016-10-12 | $3.81 | $3.82 | $3.76 | $3.78 | $3.78 | 6,367 |
| 2016-10-11 | $3.99 | $4.00 | $3.65 | $3.73 | $3.73 | 20,193 |
| 2016-10-10 | $4.01 | $4.01 | $3.96 | $3.96 | $3.96 | 7,957 |
| 2016-10-07 | $3.65 | $4.02 | $3.63 | $3.97 | $3.97 | 34,388 |
| 2016-10-06 | $3.69 | $3.74 | $3.63 | $3.65 | $3.65 | 11,816 |
| 2016-10-05 | $3.60 | $3.73 | $3.60 | $3.63 | $3.63 | 14,865 |
| 2016-10-04 | $3.74 | $3.82 | $3.57 | $3.57 | $3.57 | 14,293 |
| 2016-10-03 | $3.66 | $3.81 | $3.56 | $3.75 | $3.75 | 8,415 |
| 2016-09-30 | $3.77 | $3.85 | $3.55 | $3.55 | $3.55 | 41,096 |
| 2016-09-29 | $3.81 | $3.91 | $3.68 | $3.76 | $3.76 | 28,141 |
| 2016-09-28 | $3.57 | $3.81 | $3.55 | $3.75 | $3.75 | 50,095 |
| 2016-09-27 | $3.59 | $3.68 | $3.55 | $3.62 | $3.62 | 28,063 |
| 2016-09-26 | $3.69 | $3.77 | $3.28 | $3.62 | $3.62 | 57,207 |
| 2016-09-23 | $3.80 | $3.88 | $3.74 | $3.76 | $3.76 | 16,607 |
| 2016-09-22 | $3.95 | $3.96 | $3.80 | $3.82 | $3.82 | 121,424 |
| 2016-09-21 | $3.89 | $3.96 | $3.75 | $3.89 | $3.89 | 444,263 |
| 2016-09-20 | $4.30 | $4.42 | $4.11 | $4.30 | $4.30 | 9,226 |
| 2016-09-19 | $4.09 | $4.31 | $4.09 | $4.28 | $4.28 | 5,482 |
| 2016-09-16 | $4.23 | $4.40 | $4.05 | $4.06 | $4.06 | 23,694 |
| 2016-09-15 | $4.41 | $4.41 | $4.20 | $4.26 | $4.26 | 27,293 |
| 2016-09-14 | $4.44 | $4.63 | $4.28 | $4.43 | $4.43 | 25,816 |
| 2016-09-13 | $4.39 | $4.46 | $4.30 | $4.34 | $4.34 | 6,436 |
| 2016-09-12 | $4.49 | $4.57 | $4.40 | $4.56 | $4.56 | 23,004 |
| 2016-09-09 | $4.62 | $4.66 | $4.47 | $4.64 | $4.64 | 81,543 |
| 2016-09-08 | $4.55 | $4.66 | $4.55 | $4.60 | $4.60 | 14,981 |
| 2016-09-07 | $4.49 | $4.74 | $4.49 | $4.58 | $4.58 | 15,111 |
| 2016-09-06 | $4.52 | $4.84 | $4.52 | $4.72 | $4.72 | 12,389 |
| 2016-09-02 | $4.48 | $4.67 | $4.48 | $4.54 | $4.54 | 3,831 |
| 2016-09-01 | $4.58 | $4.60 | $4.52 | $4.52 | $4.52 | 6,896 |
| 2016-08-31 | $4.62 | $4.72 | $4.52 | $4.66 | $4.66 | 7,570 |
| 2016-08-30 | $4.78 | $4.79 | $4.78 | $4.79 | $4.79 | 428 |
| 2016-08-29 | $4.94 | $4.94 | $4.79 | $4.84 | $4.84 | 5,584 |
| 2016-08-26 | $4.60 | $4.98 | $4.46 | $4.96 | $4.96 | 20,947 |
| 2016-08-25 | $4.76 | $4.80 | $4.47 | $4.65 | $4.65 | 31,322 |
| 2016-08-24 | $4.71 | $4.72 | $4.65 | $4.69 | $4.69 | 6,908 |
| 2016-08-23 | $4.62 | $4.77 | $4.59 | $4.68 | $4.68 | 5,341 |
| 2016-08-22 | $4.93 | $4.93 | $4.60 | $4.65 | $4.65 | 23,133 |
| 2016-08-19 | $4.88 | $4.89 | $4.60 | $4.80 | $4.80 | 18,906 |
| 2016-08-18 | $4.77 | $4.99 | $4.77 | $4.92 | $4.92 | 3,961 |
| 2016-08-17 | $4.90 | $4.90 | $4.68 | $4.76 | $4.76 | 7,105 |
| 2016-08-16 | $4.75 | $4.88 | $4.70 | $4.72 | $4.72 | 5,342 |
| 2016-08-15 | $4.75 | $4.87 | $4.70 | $4.76 | $4.76 | 10,135 |
| 2016-08-12 | $5.00 | $5.00 | $4.77 | $4.77 | $4.77 | 17,559 |
| 2016-08-11 | $4.81 | $4.99 | $4.81 | $4.85 | $4.85 | 24,336 |
| 2016-08-10 | $4.80 | $4.90 | $4.77 | $4.90 | $4.90 | 13,435 |
| 2016-08-09 | $5.06 | $5.06 | $4.64 | $4.90 | $4.90 | 10,858 |
| 2016-08-08 | $5.00 | $5.00 | $4.59 | $4.60 | $4.60 | 26,206 |
| 2016-08-05 | $4.90 | $5.00 | $4.69 | $4.99 | $4.99 | 35,086 |
| 2016-08-04 | $4.85 | $4.86 | $4.70 | $4.85 | $4.85 | 8,889 |
| 2016-08-03 | $4.51 | $4.85 | $4.51 | $4.85 | $4.85 | 11,891 |
| 2016-08-02 | $4.71 | $4.79 | $4.44 | $4.68 | $4.68 | 17,269 |
| 2016-08-01 | $4.68 | $4.80 | $4.68 | $4.80 | $4.80 | 4,389 |
| 2016-07-29 | $4.83 | $4.83 | $4.61 | $4.61 | $4.61 | 11,049 |
| 2016-07-28 | $4.60 | $5.00 | $4.60 | $4.78 | $4.78 | 12,374 |
| 2016-07-27 | $4.70 | $4.70 | $4.64 | $4.69 | $4.69 | 7,376 |
| 2016-07-26 | $4.72 | $4.72 | $4.62 | $4.62 | $4.62 | 54,891 |
| 2016-07-25 | $4.70 | $4.73 | $4.60 | $4.73 | $4.73 | 3,577 |
| 2016-07-22 | $4.73 | $4.73 | $4.72 | $4.72 | $4.72 | 618 |
| 2016-07-21 | $4.78 | $4.79 | $4.78 | $4.79 | $4.79 | 4,559 |
| 2016-07-20 | $4.63 | $4.92 | $4.62 | $4.70 | $4.70 | 22,388 |
| 2016-07-19 | $4.90 | $4.90 | $4.80 | $4.88 | $4.88 | 2,198 |
| 2016-07-18 | $5.01 | $5.01 | $4.95 | $4.96 | $4.96 | 4,533 |
| 2016-07-15 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 728 |
| 2016-07-14 | $4.95 | $5.01 | $4.95 | $5.00 | $5.00 | 2,228 |
| 2016-07-13 | $4.87 | $5.01 | $4.87 | $4.95 | $4.95 | 4,442 |
| 2016-07-12 | $5.00 | $5.02 | $4.83 | $5.00 | $5.00 | 7,173 |
| 2016-07-11 | $5.01 | $5.01 | $4.59 | $5.00 | $5.00 | 20,330 |
| 2016-07-08 | $4.98 | $4.98 | $4.95 | $4.95 | $4.95 | 757 |
| 2016-07-07 | $4.81 | $4.98 | $4.65 | $4.98 | $4.98 | 9,870 |
| 2016-07-06 | $4.68 | $4.95 | $4.46 | $4.64 | $4.64 | 5,873 |
| 2016-07-05 | $4.35 | $4.75 | $4.34 | $4.74 | $4.74 | 8,318 |
| 2016-07-01 | $4.29 | $4.68 | $4.29 | $4.35 | $4.35 | 65,667 |
| 2016-06-30 | $4.60 | $4.60 | $4.31 | $4.31 | $4.31 | 16,961 |
| 2016-06-29 | $4.70 | $4.78 | $4.59 | $4.64 | $4.64 | 16,716 |
| 2016-06-28 | $4.66 | $4.70 | $4.54 | $4.66 | $4.66 | 16,417 |
| 2016-06-27 | $4.79 | $4.79 | $4.56 | $4.61 | $4.61 | 28,594 |
| 2016-06-24 | $4.75 | $4.86 | $4.51 | $4.75 | $4.75 | 67,221 |
| 2016-06-23 | $4.90 | $5.09 | $4.81 | $4.81 | $4.81 | 8,372 |
| 2016-06-22 | $4.85 | $4.90 | $4.83 | $4.86 | $4.86 | 19,419 |
| 2016-06-21 | $5.06 | $5.06 | $4.80 | $4.87 | $4.87 | 104,224 |
| 2016-06-20 | $5.75 | $5.75 | $5.12 | $5.15 | $5.15 | 11,651 |
| 2016-06-17 | $5.47 | $5.47 | $4.91 | $5.12 | $5.12 | 117,554 |
| 2016-06-16 | $5.00 | $5.03 | $4.78 | $5.02 | $5.02 | 9,426 |
| 2016-06-15 | $5.50 | $5.50 | $4.74 | $5.02 | $5.02 | 31,388 |
| 2016-06-14 | $4.79 | $4.99 | $4.71 | $4.93 | $4.93 | 36,681 |
| 2016-06-13 | $5.94 | $5.94 | $4.55 | $4.70 | $4.70 | 103,544 |
| 2016-06-10 | $4.81 | $6.08 | $4.80 | $5.93 | $5.93 | 21,864 |
| 2016-06-09 | $5.14 | $5.32 | $5.04 | $5.32 | $5.32 | 30,287 |
| 2016-06-08 | $4.80 | $5.10 | $4.80 | $5.04 | $5.04 | 32,092 |
| 2016-06-07 | $4.58 | $4.84 | $4.44 | $4.82 | $4.82 | 9,199 |
| 2016-06-06 | $4.64 | $4.65 | $4.51 | $4.58 | $4.58 | 2,988 |
| 2016-06-03 | $4.45 | $4.78 | $4.30 | $4.57 | $4.57 | 4,809 |
| 2016-06-02 | $4.45 | $4.55 | $4.37 | $4.39 | $4.39 | 6,362 |
| 2016-06-01 | $4.47 | $4.47 | $4.34 | $4.42 | $4.42 | 1,004 |
| 2016-05-31 | $4.45 | $4.53 | $4.32 | $4.44 | $4.44 | 5,994 |
| 2016-05-27 | $4.44 | $4.44 | $4.28 | $4.42 | $4.42 | 5,167 |
| 2016-05-26 | $4.42 | $4.42 | $4.26 | $4.41 | $4.41 | 1,764 |
| 2016-05-25 | $4.43 | $4.43 | $4.35 | $4.35 | $4.35 | 645 |
| 2016-05-24 | $4.48 | $4.48 | $4.32 | $4.32 | $4.32 | 1,877 |
| 2016-05-23 | $4.21 | $4.48 | $4.18 | $4.45 | $4.45 | 5,457 |
| 2016-05-20 | $4.17 | $4.18 | $4.17 | $4.18 | $4.18 | 1,455 |
| 2016-05-19 | $4.18 | $4.18 | $4.01 | $4.17 | $4.17 | 2,610 |
| 2016-05-18 | $4.18 | $4.20 | $4.14 | $4.14 | $4.14 | 2,062 |
| 2016-05-17 | $4.17 | $4.19 | $4.14 | $4.14 | $4.14 | 598 |
| 2016-05-16 | $4.16 | $4.20 | $4.07 | $4.07 | $4.07 | 765 |
| 2016-05-13 | $4.27 | $4.28 | $4.20 | $4.20 | $4.20 | 5,090 |
| 2016-05-12 | $4.28 | $4.28 | $4.14 | $4.23 | $4.23 | 2,230 |
| 2016-05-11 | $4.21 | $4.38 | $4.18 | $4.19 | $4.19 | 3,017 |
| 2016-05-10 | $4.24 | $4.34 | $4.11 | $4.11 | $4.11 | 18,644 |
| 2016-05-09 | $4.40 | $4.50 | $4.05 | $4.42 | $4.42 | 11,033 |
| 2016-05-06 | $4.10 | $4.37 | $4.01 | $4.36 | $4.36 | 9,429 |
| 2016-05-05 | $4.30 | $4.30 | $4.14 | $4.17 | $4.17 | 583 |
| 2016-05-04 | $4.31 | $4.32 | $4.27 | $4.27 | $4.27 | 554 |
| 2016-05-03 | $4.42 | $4.42 | $4.31 | $4.33 | $4.33 | 2,686 |
| 2016-05-02 | $4.47 | $4.47 | $4.33 | $4.33 | $4.33 | 4,974 |
| 2016-04-29 | $4.52 | $4.59 | $4.31 | $4.44 | $4.44 | 19,237 |
| 2016-04-28 | $4.50 | $4.55 | $4.37 | $4.54 | $4.54 | 4,265 |
| 2016-04-27 | $4.57 | $4.64 | $4.32 | $4.35 | $4.35 | 15,828 |
| 2016-04-26 | $4.74 | $4.74 | $4.15 | $4.56 | $4.56 | 55,955 |
| 2016-04-25 | $4.60 | $4.60 | $4.27 | $4.27 | $4.27 | 14,779 |
| 2016-04-22 | $4.67 | $4.67 | $4.26 | $4.37 | $4.37 | 16,824 |
| 2016-04-21 | $4.44 | $4.54 | $4.22 | $4.50 | $4.50 | 32,853 |
| 2016-04-20 | $4.44 | $4.50 | $4.17 | $4.36 | $4.36 | 46,270 |
| 2016-04-19 | $4.35 | $4.46 | $4.26 | $4.44 | $4.44 | 76,992 |
| 2016-04-18 | $4.57 | $4.57 | $4.30 | $4.35 | $4.35 | 31,755 |
| 2016-04-15 | $4.65 | $4.67 | $4.13 | $4.45 | $4.45 | 205,544 |
| 2016-04-14 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1 |
| 2016-04-13 | $5.16 | $5.24 | $5.15 | $5.24 | $5.24 | 1,471 |
| 2016-04-12 | $5.16 | $5.21 | $5.16 | $5.16 | $5.16 | 702 |
| 2016-04-11 | $5.09 | $5.16 | $5.09 | $5.16 | $5.16 | 455 |
| 2016-04-08 | $5.25 | $5.25 | $5.12 | $5.12 | $5.12 | 1,238 |
| 2016-04-07 | $5.22 | $5.25 | $5.20 | $5.25 | $5.25 | 4,708 |
| 2016-04-06 | $5.11 | $5.25 | $5.11 | $5.18 | $5.18 | 1,258 |
| 2016-04-05 | $5.12 | $5.25 | $5.10 | $5.21 | $5.21 | 2,433 |
| 2016-04-04 | $5.22 | $5.25 | $5.05 | $5.25 | $5.25 | 9,803 |
| 2016-04-01 | $4.90 | $5.27 | $4.90 | $5.12 | $5.12 | 3,966 |
| 2016-03-31 | $5.00 | $5.28 | $4.96 | $4.96 | $4.96 | 16,137 |
| 2016-03-30 | $5.40 | $5.40 | $4.86 | $4.97 | $4.97 | 5,376 |
| 2016-03-29 | $5.03 | $5.30 | $4.95 | $5.08 | $5.08 | 5,198 |
| 2016-03-28 | $5.09 | $5.09 | $5.01 | $5.06 | $5.06 | 3,974 |
| 2016-03-24 | $4.83 | $5.38 | $4.83 | $5.27 | $5.27 | 24,444 |
| 2016-03-23 | $4.75 | $4.99 | $4.68 | $4.70 | $4.70 | 8,736 |
| 2016-03-22 | $4.82 | $4.88 | $4.63 | $4.83 | $4.83 | 4,108 |
| 2016-03-21 | $4.49 | $4.91 | $4.45 | $4.88 | $4.88 | 20,373 |
| 2016-03-18 | $4.90 | $4.90 | $4.37 | $4.47 | $4.47 | 21,915 |
| 2016-03-17 | $4.99 | $5.02 | $4.55 | $4.86 | $4.86 | 10,541 |
| 2016-03-16 | $4.90 | $5.17 | $4.75 | $4.85 | $4.85 | 14,042 |
| 2016-03-15 | $5.22 | $5.43 | $4.95 | $4.97 | $4.97 | 9,398 |
| 2016-03-14 | $5.38 | $5.40 | $5.22 | $5.40 | $5.40 | 9,579 |
| 2016-03-11 | $5.35 | $5.39 | $5.31 | $5.39 | $5.39 | 7,137 |
| 2016-03-10 | $5.30 | $5.49 | $5.30 | $5.32 | $5.32 | 6,341 |
| 2016-03-09 | $5.45 | $5.50 | $5.25 | $5.50 | $5.50 | 10,767 |
| 2016-03-08 | $4.94 | $5.42 | $4.94 | $5.30 | $5.30 | 14,366 |
| 2016-03-07 | $4.67 | $4.71 | $4.50 | $4.60 | $4.60 | 6,800 |
| 2016-03-04 | $4.58 | $4.74 | $4.48 | $4.60 | $4.60 | 14,529 |
| 2016-03-03 | $4.41 | $4.65 | $4.40 | $4.41 | $4.41 | 4,433 |
| 2016-03-02 | $4.56 | $4.74 | $4.24 | $4.37 | $4.37 | 14,537 |
| 2016-03-01 | $4.71 | $5.19 | $4.30 | $4.31 | $4.31 | 181,009 |
| 2016-02-29 | $5.06 | $5.08 | $4.80 | $4.82 | $4.82 | 5,996 |
| 2016-02-26 | $5.17 | $5.19 | $4.75 | $4.96 | $4.96 | 5,284 |
| 2016-02-25 | $5.15 | $5.15 | $4.65 | $4.72 | $4.72 | 8,880 |
| 2016-02-24 | $5.04 | $5.15 | $4.65 | $4.82 | $4.82 | 8,240 |
| 2016-02-23 | $5.00 | $5.26 | $4.89 | $4.95 | $4.95 | 11,682 |
| 2016-02-22 | $5.27 | $5.28 | $5.11 | $5.11 | $5.11 | 8,638 |
| 2016-02-19 | $5.33 | $5.34 | $5.05 | $5.11 | $5.11 | 16,034 |
| 2016-02-18 | $5.12 | $5.34 | $5.12 | $5.20 | $5.20 | 15,437 |
| 2016-02-17 | $5.33 | $5.35 | $5.04 | $5.21 | $5.21 | 15,063 |
| 2016-02-16 | $5.51 | $5.51 | $4.95 | $5.30 | $5.30 | 7,296 |
| 2016-02-12 | $5.36 | $5.79 | $5.06 | $5.10 | $5.10 | 15,866 |
| 2016-02-11 | $4.81 | $5.24 | $4.80 | $5.07 | $5.07 | 14,412 |
| 2016-02-10 | $5.13 | $5.26 | $4.75 | $4.77 | $4.77 | 5,772 |
| 2016-02-09 | $4.49 | $5.20 | $4.30 | $4.87 | $4.87 | 17,024 |
| 2016-02-08 | $4.41 | $4.66 | $4.07 | $4.43 | $4.43 | 59,747 |
| 2016-02-05 | $4.64 | $4.84 | $4.32 | $4.32 | $4.32 | 19,384 |
| 2016-02-04 | $4.75 | $4.75 | $4.55 | $4.65 | $4.65 | 9,599 |
| 2016-02-03 | $4.95 | $4.95 | $4.50 | $4.56 | $4.56 | 6,162 |
| 2016-02-02 | $4.49 | $4.99 | $4.45 | $4.56 | $4.56 | 28,585 |
| 2016-02-01 | $4.83 | $5.05 | $4.65 | $4.88 | $4.88 | 14,880 |
| 2016-01-29 | $5.17 | $5.19 | $4.84 | $4.90 | $4.90 | 11,402 |
| 2016-01-28 | $5.49 | $5.71 | $4.85 | $4.94 | $4.94 | 13,154 |
| 2016-01-27 | $5.14 | $5.44 | $5.14 | $5.42 | $5.42 | 3,884 |
| 2016-01-26 | $5.49 | $5.49 | $5.35 | $5.45 | $5.45 | 7,990 |
| 2016-01-25 | $5.33 | $5.52 | $5.31 | $5.48 | $5.48 | 14,802 |
| 2016-01-22 | $5.33 | $5.34 | $5.07 | $5.27 | $5.27 | 12,636 |
| 2016-01-21 | $5.12 | $5.47 | $5.12 | $5.23 | $5.23 | 11,778 |
| 2016-01-20 | $5.49 | $5.49 | $5.03 | $5.38 | $5.38 | 6,591 |
| 2016-01-19 | $5.57 | $5.61 | $5.18 | $5.21 | $5.21 | 9,095 |
| 2016-01-15 | $5.40 | $5.56 | $5.13 | $5.40 | $5.40 | 7,262 |
| 2016-01-14 | $5.54 | $5.54 | $5.09 | $5.41 | $5.41 | 36,773 |
| 2016-01-13 | $6.03 | $6.03 | $5.20 | $5.28 | $5.28 | 27,198 |
| 2016-01-12 | $6.18 | $6.24 | $6.01 | $6.10 | $6.10 | 3,938 |
| 2016-01-11 | $6.00 | $6.00 | $5.92 | $6.00 | $6.00 | 3,861 |
| 2016-01-08 | $6.64 | $6.64 | $6.00 | $6.04 | $6.04 | 8,788 |
| 2016-01-07 | $6.79 | $6.79 | $6.13 | $6.33 | $6.33 | 838 |
| 2016-01-06 | $6.24 | $6.60 | $6.01 | $6.32 | $6.32 | 7,777 |
| 2016-01-05 | $6.84 | $6.84 | $6.01 | $6.24 | $6.24 | 3,845 |
| 2016-01-04 | $6.21 | $6.28 | $6.21 | $6.27 | $6.27 | 1,667 |
| 2015-12-31 | $6.35 | $6.60 | $6.01 | $6.40 | $6.40 | 13,363 |
| 2015-12-30 | $6.45 | $6.45 | $6.26 | $6.28 | $6.28 | 1,759 |
| 2015-12-29 | $6.43 | $6.44 | $6.23 | $6.36 | $6.36 | 6,807 |
| 2015-12-28 | $6.57 | $6.57 | $6.30 | $6.39 | $6.39 | 3,182 |
| 2015-12-24 | $6.53 | $6.53 | $6.52 | $6.52 | $6.52 | 1,951 |
| 2015-12-23 | $6.26 | $6.49 | $6.20 | $6.39 | $6.39 | 32,650 |
| 2015-12-22 | $6.42 | $6.42 | $6.35 | $6.36 | $6.36 | 2,615 |
| 2015-12-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,100 |
| 2015-12-18 | $6.53 | $6.84 | $6.35 | $6.43 | $6.43 | 43,975 |
| 2015-12-17 | $6.75 | $6.75 | $6.40 | $6.54 | $6.54 | 1,419 |
| 2015-12-16 | $6.49 | $6.70 | $6.46 | $6.59 | $6.59 | 22,830 |
| 2015-12-15 | $6.47 | $6.49 | $6.02 | $6.25 | $6.25 | 5,943 |
| 2015-12-14 | $6.31 | $6.40 | $6.12 | $6.40 | $6.40 | 4,932 |
| 2015-12-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 532 |
| 2015-12-10 | $6.30 | $6.53 | $6.20 | $6.53 | $6.53 | 6,734 |
| 2015-12-09 | $6.51 | $6.62 | $6.35 | $6.42 | $6.42 | 74,816 |
| 2015-12-08 | $6.35 | $6.65 | $6.35 | $6.52 | $6.52 | 3,647 |
| 2015-12-07 | $6.45 | $6.68 | $6.31 | $6.68 | $6.68 | 6,907 |
| 2015-12-04 | $6.56 | $6.62 | $6.00 | $6.48 | $6.48 | 73,313 |
| 2015-12-03 | $6.62 | $6.62 | $6.61 | $6.61 | $6.61 | 200 |
| 2015-12-02 | $6.55 | $6.68 | $6.55 | $6.68 | $6.68 | 2,148 |
| 2015-12-01 | $6.70 | $6.70 | $6.45 | $6.53 | $6.53 | 18,801 |
| 2015-11-30 | $6.56 | $6.62 | $6.36 | $6.51 | $6.51 | 25,229 |
| 2015-11-27 | $6.67 | $6.67 | $6.30 | $6.30 | $6.30 | 4,934 |
| 2015-11-25 | $6.20 | $6.68 | $6.10 | $6.48 | $6.48 | 11,502 |
| 2015-11-24 | $6.51 | $6.70 | $6.40 | $6.42 | $6.42 | 84,284 |
| 2015-11-23 | $6.65 | $6.65 | $6.45 | $6.51 | $6.51 | 23,447 |
| 2015-11-20 | $6.29 | $6.86 | $6.29 | $6.65 | $6.65 | 32,069 |
| 2015-11-19 | $6.40 | $6.50 | $6.00 | $6.46 | $6.46 | 27,659 |
| 2015-11-18 | $6.14 | $6.87 | $6.00 | $6.14 | $6.14 | 180,830 |
| 2015-11-17 | $4.95 | $4.95 | $4.85 | $4.85 | $4.85 | 4,743 |
| 2015-11-16 | $4.99 | $4.99 | $4.91 | $4.95 | $4.95 | 4,756 |
| 2015-11-13 | $4.58 | $5.06 | $4.46 | $5.01 | $5.01 | 24,271 |
| 2015-11-12 | $4.41 | $4.58 | $4.32 | $4.58 | $4.58 | 24,102 |
| 2015-11-11 | $4.35 | $4.35 | $4.23 | $4.30 | $4.30 | 5,895 |
| 2015-11-10 | $4.35 | $4.44 | $4.19 | $4.36 | $4.36 | 20,079 |
| 2015-11-09 | $4.45 | $4.49 | $4.31 | $4.31 | $4.31 | 9,576 |
| 2015-11-06 | $4.44 | $4.51 | $4.41 | $4.50 | $4.50 | 10,227 |
| 2015-11-05 | $4.46 | $4.50 | $4.36 | $4.36 | $4.36 | 2,195 |
| 2015-11-04 | $4.36 | $4.51 | $4.35 | $4.43 | $4.43 | 44,547 |
| 2015-11-03 | $4.48 | $4.51 | $4.33 | $4.36 | $4.36 | 14,383 |
| 2015-11-02 | $4.46 | $4.51 | $4.46 | $4.48 | $4.48 | 3,670 |
| 2015-10-30 | $4.48 | $4.48 | $4.38 | $4.46 | $4.46 | 9,393 |
| 2015-10-29 | $4.33 | $4.48 | $4.32 | $4.48 | $4.48 | 6,024 |
| 2015-10-28 | $4.50 | $4.56 | $4.44 | $4.48 | $4.48 | 26,214 |
| 2015-10-27 | $4.54 | $4.58 | $4.49 | $4.49 | $4.49 | 27,740 |
| 2015-10-26 | $4.51 | $4.58 | $4.47 | $4.53 | $4.53 | 19,717 |
| 2015-10-23 | $4.59 | $4.59 | $4.43 | $4.53 | $4.53 | 11,041 |
| 2015-10-22 | $4.89 | $4.89 | $4.50 | $4.58 | $4.58 | 41,926 |
| 2015-10-21 | $5.03 | $5.03 | $4.85 | $4.89 | $4.89 | 21,059 |
| 2015-10-20 | $4.96 | $5.04 | $4.62 | $5.04 | $5.04 | 51,018 |
| 2015-10-19 | $4.59 | $4.98 | $4.51 | $4.96 | $4.96 | 28,079 |
| 2015-10-16 | $4.55 | $4.65 | $4.53 | $4.61 | $4.61 | 27,822 |
| 2015-10-15 | $4.45 | $4.60 | $4.45 | $4.54 | $4.54 | 10,135 |
| 2015-10-14 | $4.38 | $4.54 | $4.38 | $4.52 | $4.52 | 5,866 |
| 2015-10-13 | $4.53 | $4.53 | $4.49 | $4.50 | $4.50 | 2,185 |
| 2015-10-12 | $4.51 | $4.55 | $4.46 | $4.55 | $4.55 | 4,300 |
| 2015-10-09 | $4.42 | $4.51 | $4.37 | $4.51 | $4.51 | 15,296 |
| 2015-10-08 | $4.51 | $4.56 | $4.06 | $4.42 | $4.42 | 98,451 |
| 2015-10-07 | $4.47 | $4.67 | $4.47 | $4.56 | $4.56 | 21,760 |
| 2015-10-06 | $4.41 | $4.51 | $4.40 | $4.50 | $4.50 | 2,738 |
| 2015-10-05 | $4.49 | $4.70 | $4.42 | $4.51 | $4.51 | 15,435 |
| 2015-10-02 | $3.85 | $4.49 | $3.85 | $4.41 | $4.41 | 33,836 |
| 2015-10-01 | $4.18 | $4.27 | $4.12 | $4.23 | $4.23 | 41,667 |
| 2015-09-30 | $4.20 | $4.26 | $4.04 | $4.17 | $4.17 | 38,218 |
| 2015-09-29 | $4.05 | $4.15 | $3.70 | $4.15 | $4.15 | 125,713 |
| 2015-09-28 | $6.24 | $6.24 | $3.71 | $4.11 | $4.11 | 321,404 |
| 2015-09-25 | $6.80 | $7.19 | $6.76 | $6.95 | $6.95 | 37,242 |
| 2015-09-24 | $6.58 | $6.73 | $6.58 | $6.72 | $6.72 | 2,220 |
| 2015-09-23 | $6.78 | $6.78 | $6.70 | $6.71 | $6.71 | 22,029 |
| 2015-09-22 | $6.71 | $6.83 | $6.55 | $6.76 | $6.76 | 33,559 |
| 2015-09-21 | $6.91 | $6.92 | $6.67 | $6.70 | $6.70 | 33,040 |
| 2015-09-18 | $7.10 | $7.10 | $6.84 | $6.84 | $6.84 | 26,434 |
| 2015-09-17 | $7.10 | $7.24 | $7.04 | $7.09 | $7.09 | 20,366 |
| 2015-09-16 | $7.09 | $7.20 | $7.06 | $7.09 | $7.09 | 20,322 |
| 2015-09-15 | $7.06 | $7.39 | $7.02 | $7.08 | $7.08 | 31,958 |
| 2015-09-14 | $7.08 | $7.14 | $7.06 | $7.09 | $7.09 | 11,241 |
| 2015-09-11 | $6.73 | $7.07 | $6.73 | $7.07 | $7.07 | 10,612 |
| 2015-09-10 | $6.78 | $7.01 | $6.78 | $7.01 | $7.01 | 8,946 |
| 2015-09-09 | $7.08 | $7.15 | $6.88 | $6.97 | $6.97 | 80,437 |
| 2015-09-08 | $7.00 | $7.08 | $6.98 | $7.07 | $7.07 | 8,418 |
Caredx Inc (CDNA) News Headlines
.jpg)
Recent Caredx Inc (CDNA) News
Similar Companies to Caredx Inc (CDNA) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |