Celcuity Inc (CELC) Exchange: NASDAQ
Data as of May 2, 2025
$8.65 ($-0.20) -2.26%
Celcuity Inc - Daily Information
Click for more stock information on Celcuity Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.58 |
| Previous Close | $8.65 |
| High | $8.89 |
| Low | $7.70 |
| Adjusted Open | $8.58 |
| Previous Adjusted Close | $8.65 |
| Adjusted High | $8.89 |
| Adjusted Low | $7.70 |
About Celcuity Inc (CELC)
Celcuity Inc
Invest in Celcuity Inc (CELC)
Historical Stock Data for Celcuity Inc (CELC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $8.58 | $8.89 | $7.70 | $8.65 | $8.65 | 502,142 |
| 2025-04-03 | $9.05 | $9.29 | $8.69 | $8.85 | $8.85 | 654,985 |
| 2025-04-02 | $9.11 | $9.48 | $8.75 | $9.36 | $9.36 | 645,099 |
| 2025-04-01 | $9.96 | $10.08 | $8.50 | $9.29 | $9.29 | 1,108,868 |
| 2025-03-31 | $10.05 | $10.91 | $9.78 | $10.11 | $10.11 | 488,020 |
| 2025-03-28 | $10.49 | $10.67 | $10.07 | $10.24 | $10.24 | 232,038 |
| 2025-03-27 | $10.50 | $10.70 | $10.25 | $10.54 | $10.54 | 118,045 |
| 2025-03-26 | $10.54 | $10.56 | $9.98 | $10.44 | $10.44 | 188,272 |
| 2025-03-25 | $10.78 | $11.17 | $10.24 | $10.51 | $10.51 | 162,667 |
| 2025-03-24 | $10.73 | $11.02 | $10.40 | $10.84 | $10.84 | 121,283 |
| 2025-03-21 | $10.35 | $10.55 | $10.07 | $10.50 | $10.50 | 689,440 |
| 2025-03-20 | $10.38 | $10.67 | $10.22 | $10.47 | $10.47 | 128,341 |
| 2025-03-19 | $10.12 | $10.85 | $10.02 | $10.53 | $10.53 | 124,377 |
| 2025-03-18 | $10.12 | $10.42 | $9.69 | $10.09 | $10.09 | 153,154 |
| 2025-03-17 | $9.96 | $10.44 | $9.92 | $10.25 | $10.25 | 125,252 |
| 2025-03-14 | $10.16 | $10.21 | $9.76 | $10.03 | $10.03 | 138,373 |
| 2025-03-13 | $10.85 | $11.00 | $9.99 | $10.03 | $10.03 | 109,180 |
| 2025-03-12 | $10.48 | $10.94 | $10.23 | $10.88 | $10.88 | 181,053 |
| 2025-03-11 | $10.24 | $10.56 | $9.61 | $10.34 | $10.34 | 189,432 |
| 2025-03-10 | $10.58 | $10.89 | $9.96 | $10.23 | $10.23 | 176,898 |
| 2025-03-07 | $10.00 | $10.81 | $9.50 | $10.64 | $10.64 | 766,398 |
| 2025-03-06 | $10.21 | $10.88 | $9.85 | $9.98 | $9.98 | 306,265 |
| 2025-03-05 | $9.94 | $10.45 | $9.79 | $10.34 | $10.34 | 242,721 |
| 2025-03-04 | $8.80 | $10.51 | $8.53 | $9.94 | $9.94 | 575,803 |
| 2025-03-03 | $9.44 | $9.94 | $8.84 | $8.90 | $8.90 | 582,408 |
| 2025-02-28 | $9.50 | $9.61 | $8.75 | $9.43 | $9.43 | 414,434 |
| 2025-02-27 | $9.83 | $9.99 | $9.47 | $9.50 | $9.50 | 204,531 |
| 2025-02-26 | $10.14 | $10.56 | $9.59 | $9.82 | $9.82 | 244,246 |
| 2025-02-25 | $11.07 | $11.19 | $10.17 | $10.18 | $10.18 | 206,111 |
| 2025-02-24 | $13.18 | $13.18 | $11.12 | $11.18 | $11.18 | 268,935 |
| 2025-02-21 | $13.28 | $13.43 | $12.97 | $13.15 | $13.15 | 314,051 |
| 2025-02-20 | $13.14 | $13.27 | $12.55 | $13.13 | $13.13 | 179,346 |
| 2025-02-19 | $12.65 | $13.24 | $12.65 | $13.16 | $13.16 | 299,262 |
| 2025-02-18 | $12.91 | $13.25 | $12.66 | $12.76 | $12.76 | 230,523 |
| 2025-02-14 | $12.23 | $12.93 | $11.97 | $12.88 | $12.88 | 148,961 |
| 2025-02-13 | $12.48 | $12.80 | $12.22 | $12.62 | $12.62 | 151,295 |
| 2025-02-12 | $11.93 | $12.46 | $11.86 | $12.41 | $12.41 | 150,210 |
| 2025-02-11 | $11.77 | $12.10 | $11.53 | $12.10 | $12.10 | 198,357 |
| 2025-02-10 | $12.20 | $12.26 | $11.79 | $11.87 | $11.87 | 95,773 |
| 2025-02-07 | $12.54 | $12.56 | $12.01 | $12.25 | $12.25 | 186,726 |
| 2025-02-06 | $12.85 | $12.96 | $12.28 | $12.59 | $12.59 | 140,369 |
| 2025-02-05 | $12.57 | $12.78 | $12.18 | $12.74 | $12.74 | 147,155 |
| 2025-02-04 | $12.62 | $12.80 | $12.24 | $12.51 | $12.51 | 209,513 |
| 2025-02-03 | $11.65 | $13.15 | $11.49 | $12.70 | $12.70 | 306,075 |
| 2025-01-31 | $11.70 | $12.36 | $11.57 | $11.95 | $11.95 | 215,091 |
| 2025-01-30 | $11.66 | $11.99 | $11.43 | $11.72 | $11.72 | 122,624 |
| 2025-01-29 | $11.14 | $11.53 | $11.03 | $11.46 | $11.46 | 140,152 |
| 2025-01-28 | $11.32 | $11.57 | $10.96 | $11.29 | $11.29 | 113,745 |
| 2025-01-27 | $11.46 | $12.03 | $11.19 | $11.35 | $11.35 | 160,441 |
| 2025-01-24 | $11.54 | $11.62 | $11.09 | $11.42 | $11.42 | 174,104 |
| 2025-01-23 | $11.47 | $11.75 | $11.13 | $11.66 | $11.66 | 188,625 |
| 2025-01-22 | $11.21 | $11.91 | $11.00 | $11.27 | $11.27 | 169,783 |
| 2025-01-21 | $10.97 | $11.36 | $10.84 | $11.21 | $11.21 | 187,730 |
| 2025-01-17 | $11.57 | $11.69 | $10.77 | $10.93 | $10.93 | 199,252 |
| 2025-01-16 | $11.25 | $11.52 | $11.00 | $11.25 | $11.25 | 254,100 |
| 2025-01-15 | $10.78 | $11.25 | $10.56 | $11.23 | $11.23 | 319,927 |
| 2025-01-14 | $11.02 | $11.30 | $10.42 | $10.53 | $10.53 | 303,694 |
| 2025-01-13 | $11.79 | $11.79 | $10.35 | $10.85 | $10.85 | 428,363 |
| 2025-01-10 | $12.37 | $12.49 | $11.38 | $11.92 | $11.92 | 738,794 |
| 2025-01-08 | $13.30 | $13.30 | $12.66 | $12.70 | $12.70 | 375,455 |
| 2025-01-07 | $13.17 | $13.37 | $12.88 | $13.29 | $13.29 | 677,844 |
| 2025-01-06 | $13.64 | $13.80 | $13.15 | $13.17 | $13.17 | 139,976 |
| 2025-01-03 | $13.24 | $13.78 | $13.09 | $13.62 | $13.62 | 108,182 |
| 2025-01-02 | $13.22 | $13.53 | $12.97 | $13.13 | $13.13 | 141,692 |
| 2024-12-31 | $13.21 | $13.71 | $12.53 | $13.09 | $13.09 | 189,655 |
| 2024-12-30 | $13.73 | $13.85 | $13.11 | $13.13 | $13.13 | 267,755 |
| 2024-12-27 | $13.00 | $13.91 | $12.84 | $13.84 | $13.84 | 256,169 |
| 2024-12-26 | $12.43 | $13.11 | $12.32 | $13.08 | $13.08 | 217,845 |
| 2024-12-24 | $12.45 | $12.73 | $12.04 | $12.53 | $12.53 | 160,045 |
| 2024-12-23 | $12.44 | $12.44 | $11.90 | $12.40 | $12.40 | 325,593 |
| 2024-12-20 | $11.85 | $12.59 | $11.62 | $12.46 | $12.46 | 1,207,069 |
| 2024-12-19 | $12.12 | $12.28 | $11.64 | $12.00 | $12.00 | 377,165 |
| 2024-12-18 | $12.66 | $13.02 | $11.99 | $12.10 | $12.10 | 443,541 |
| 2024-12-17 | $12.48 | $12.64 | $12.05 | $12.55 | $12.55 | 131,904 |
| 2024-12-16 | $12.52 | $12.69 | $11.94 | $12.55 | $12.55 | 805,868 |
| 2024-12-13 | $12.56 | $12.76 | $12.28 | $12.52 | $12.52 | 114,598 |
| 2024-12-12 | $12.80 | $12.92 | $12.43 | $12.61 | $12.61 | 231,716 |
| 2024-12-11 | $12.88 | $13.14 | $12.65 | $12.85 | $12.85 | 159,252 |
| 2024-12-10 | $12.54 | $12.97 | $12.50 | $12.73 | $12.73 | 206,212 |
| 2024-12-09 | $13.08 | $13.32 | $12.81 | $12.82 | $12.82 | 113,530 |
| 2024-12-06 | $12.67 | $13.21 | $12.60 | $13.15 | $13.15 | 145,059 |
| 2024-12-05 | $12.66 | $12.92 | $12.48 | $12.62 | $12.62 | 202,746 |
| 2024-12-04 | $12.60 | $12.98 | $12.37 | $12.71 | $12.71 | 171,528 |
| 2024-12-03 | $12.56 | $12.92 | $12.40 | $12.54 | $12.54 | 142,603 |
| 2024-12-02 | $12.80 | $13.07 | $12.55 | $12.63 | $12.63 | 307,289 |
| 2024-11-29 | $12.88 | $13.02 | $12.67 | $12.80 | $12.80 | 140,762 |
| 2024-11-27 | $13.08 | $13.28 | $12.76 | $12.85 | $12.85 | 268,365 |
| 2024-11-26 | $13.90 | $14.19 | $13.03 | $13.05 | $13.05 | 282,671 |
| 2024-11-25 | $13.40 | $14.01 | $13.40 | $13.90 | $13.90 | 309,455 |
| 2024-11-22 | $12.72 | $13.25 | $12.50 | $13.19 | $13.19 | 205,416 |
| 2024-11-21 | $12.99 | $13.04 | $12.46 | $12.73 | $12.73 | 205,506 |
| 2024-11-20 | $12.43 | $13.00 | $12.08 | $12.78 | $12.78 | 261,764 |
| 2024-11-19 | $12.36 | $12.74 | $12.10 | $12.47 | $12.47 | 324,655 |
| 2024-11-18 | $12.93 | $12.93 | $12.21 | $12.46 | $12.46 | 346,375 |
| 2024-11-15 | $14.07 | $14.07 | $11.51 | $12.66 | $12.66 | 954,215 |
| 2024-11-14 | $14.84 | $15.22 | $14.00 | $14.11 | $14.11 | 464,214 |
| 2024-11-13 | $15.07 | $15.30 | $14.52 | $14.64 | $14.64 | 176,703 |
| 2024-11-12 | $15.68 | $15.86 | $14.71 | $14.94 | $14.94 | 361,544 |
| 2024-11-11 | $16.02 | $16.14 | $15.50 | $15.70 | $15.70 | 149,357 |
| 2024-11-08 | $15.75 | $16.09 | $15.33 | $15.85 | $15.85 | 870,864 |
| 2024-11-07 | $16.26 | $16.54 | $15.60 | $15.73 | $15.73 | 217,566 |
| 2024-11-06 | $16.54 | $16.54 | $15.74 | $16.25 | $16.25 | 274,425 |
| 2024-11-05 | $15.33 | $15.39 | $14.83 | $15.23 | $15.23 | 109,169 |
| 2024-11-04 | $14.96 | $15.61 | $14.62 | $15.36 | $15.36 | 165,829 |
| 2024-11-01 | $15.55 | $15.95 | $14.58 | $14.93 | $14.93 | 158,848 |
| 2024-10-31 | $15.86 | $16.26 | $15.45 | $15.50 | $15.50 | 133,500 |
| 2024-10-30 | $15.90 | $16.19 | $15.82 | $15.86 | $15.86 | 84,718 |
| 2024-10-29 | $15.66 | $16.17 | $15.58 | $15.91 | $15.91 | 104,926 |
| 2024-10-28 | $15.66 | $16.30 | $15.63 | $15.74 | $15.74 | 96,042 |
| 2024-10-25 | $15.97 | $16.31 | $15.60 | $15.61 | $15.61 | 114,321 |
| 2024-10-24 | $15.77 | $16.00 | $15.50 | $15.80 | $15.80 | 245,242 |
| 2024-10-23 | $16.10 | $16.49 | $15.79 | $15.82 | $15.82 | 133,878 |
| 2024-10-22 | $16.08 | $16.49 | $16.07 | $16.35 | $16.35 | 128,461 |
| 2024-10-21 | $15.76 | $16.34 | $15.63 | $16.13 | $16.13 | 209,675 |
| 2024-10-18 | $15.57 | $15.86 | $15.40 | $15.83 | $15.83 | 179,248 |
| 2024-10-17 | $15.94 | $16.14 | $15.45 | $15.45 | $15.45 | 124,911 |
| 2024-10-16 | $15.77 | $16.08 | $15.56 | $15.90 | $15.90 | 152,830 |
| 2024-10-15 | $15.16 | $15.90 | $15.11 | $15.77 | $15.77 | 111,279 |
| 2024-10-14 | $15.10 | $15.47 | $15.00 | $15.16 | $15.16 | 116,751 |
| 2024-10-11 | $14.49 | $15.19 | $14.42 | $15.16 | $15.16 | 137,491 |
| 2024-10-10 | $14.17 | $14.60 | $14.06 | $14.50 | $14.50 | 156,475 |
| 2024-10-09 | $15.29 | $15.41 | $14.19 | $14.37 | $14.37 | 146,832 |
| 2024-10-08 | $15.31 | $15.57 | $15.17 | $15.26 | $15.26 | 151,659 |
| 2024-10-07 | $15.22 | $15.52 | $14.94 | $15.27 | $15.27 | 109,505 |
| 2024-10-04 | $15.05 | $15.10 | $14.76 | $15.04 | $15.04 | 125,642 |
| 2024-10-03 | $14.58 | $14.91 | $14.39 | $14.82 | $14.82 | 170,674 |
| 2024-10-02 | $14.50 | $14.72 | $14.23 | $14.67 | $14.67 | 255,128 |
| 2024-10-01 | $14.90 | $14.90 | $14.25 | $14.58 | $14.58 | 305,741 |
| 2024-09-30 | $14.37 | $14.95 | $14.26 | $14.91 | $14.91 | 186,454 |
| 2024-09-27 | $14.41 | $14.61 | $14.24 | $14.40 | $14.40 | 101,975 |
| 2024-09-26 | $14.50 | $14.50 | $14.17 | $14.24 | $14.24 | 118,390 |
| 2024-09-25 | $14.28 | $14.88 | $14.05 | $14.35 | $14.35 | 220,460 |
| 2024-09-24 | $14.01 | $14.29 | $13.86 | $14.28 | $14.28 | 275,041 |
| 2024-09-23 | $14.96 | $15.09 | $13.94 | $13.98 | $13.98 | 331,018 |
| 2024-09-20 | $15.19 | $15.30 | $14.84 | $14.85 | $14.85 | 2,329,858 |
| 2024-09-19 | $15.34 | $15.56 | $14.97 | $15.19 | $15.19 | 290,445 |
| 2024-09-18 | $14.89 | $15.72 | $14.76 | $15.01 | $15.01 | 213,726 |
| 2024-09-17 | $15.32 | $15.64 | $14.88 | $14.98 | $14.98 | 241,458 |
| 2024-09-16 | $15.17 | $15.63 | $14.80 | $15.14 | $15.14 | 281,918 |
| 2024-09-13 | $14.82 | $15.31 | $14.70 | $14.98 | $14.98 | 807,245 |
| 2024-09-12 | $15.59 | $15.66 | $14.58 | $14.65 | $14.65 | 386,335 |
| 2024-09-11 | $15.90 | $15.90 | $15.54 | $15.54 | $15.54 | 169,271 |
| 2024-09-10 | $15.25 | $16.00 | $15.01 | $15.93 | $15.93 | 247,246 |
| 2024-09-09 | $14.93 | $15.68 | $14.85 | $15.23 | $15.23 | 300,977 |
| 2024-09-06 | $15.50 | $15.66 | $14.89 | $15.06 | $15.06 | 149,180 |
| 2024-09-05 | $15.65 | $15.94 | $15.43 | $15.69 | $15.69 | 126,488 |
| 2024-09-04 | $15.55 | $15.89 | $15.30 | $15.61 | $15.61 | 154,534 |
| 2024-09-03 | $15.90 | $16.54 | $15.60 | $15.62 | $15.62 | 150,089 |
| 2024-08-30 | $16.11 | $16.33 | $15.79 | $15.96 | $15.96 | 250,570 |
| 2024-08-29 | $16.74 | $16.93 | $16.11 | $16.11 | $16.11 | 242,312 |
| 2024-08-28 | $16.74 | $17.02 | $16.41 | $16.59 | $16.59 | 270,042 |
| 2024-08-27 | $17.43 | $17.62 | $16.82 | $16.91 | $16.91 | 166,594 |
| 2024-08-26 | $17.67 | $17.93 | $17.26 | $17.45 | $17.45 | 259,468 |
| 2024-08-23 | $16.95 | $18.00 | $16.80 | $17.35 | $17.35 | 1,187,061 |
| 2024-08-22 | $17.04 | $17.36 | $16.69 | $16.88 | $16.88 | 506,859 |
| 2024-08-21 | $17.15 | $17.17 | $16.60 | $16.99 | $16.99 | 597,166 |
| 2024-08-20 | $17.13 | $17.49 | $16.65 | $17.04 | $17.04 | 306,410 |
| 2024-08-19 | $16.48 | $17.42 | $16.47 | $17.33 | $17.33 | 121,280 |
| 2024-08-16 | $15.78 | $16.70 | $15.78 | $16.55 | $16.55 | 147,275 |
| 2024-08-15 | $17.27 | $17.27 | $15.11 | $15.77 | $15.77 | 603,803 |
| 2024-08-14 | $17.00 | $17.33 | $15.97 | $16.33 | $16.33 | 496,910 |
| 2024-08-13 | $15.06 | $16.84 | $15.04 | $16.82 | $16.82 | 417,436 |
| 2024-08-12 | $16.19 | $16.71 | $15.00 | $15.06 | $15.06 | 321,602 |
| 2024-08-09 | $16.56 | $16.87 | $15.90 | $16.13 | $16.13 | 270,487 |
| 2024-08-08 | $16.27 | $16.78 | $15.98 | $16.40 | $16.40 | 222,772 |
| 2024-08-07 | $16.60 | $17.25 | $15.87 | $16.05 | $16.05 | 175,174 |
| 2024-08-06 | $16.26 | $16.62 | $16.10 | $16.29 | $16.29 | 121,584 |
| 2024-08-05 | $14.19 | $16.53 | $14.19 | $16.27 | $16.27 | 525,532 |
| 2024-08-02 | $17.74 | $17.74 | $17.10 | $17.28 | $17.28 | 323,345 |
| 2024-08-01 | $18.38 | $18.38 | $17.55 | $17.94 | $17.94 | 390,762 |
| 2024-07-31 | $18.16 | $18.80 | $17.95 | $18.33 | $18.33 | 137,060 |
| 2024-07-30 | $17.94 | $18.45 | $17.83 | $17.96 | $17.96 | 442,010 |
| 2024-07-29 | $18.72 | $18.87 | $17.82 | $17.95 | $17.95 | 375,328 |
| 2024-07-26 | $19.41 | $19.77 | $18.60 | $18.73 | $18.73 | 575,360 |
| 2024-07-25 | $18.86 | $19.38 | $18.68 | $19.15 | $19.15 | 425,044 |
| 2024-07-24 | $18.28 | $18.87 | $17.91 | $18.69 | $18.69 | 263,883 |
| 2024-07-23 | $18.14 | $18.55 | $17.99 | $18.41 | $18.41 | 663,174 |
| 2024-07-22 | $17.94 | $18.60 | $17.66 | $18.27 | $18.27 | 1,400,154 |
| 2024-07-19 | $17.73 | $18.23 | $17.23 | $17.28 | $17.28 | 148,225 |
| 2024-07-18 | $18.03 | $18.56 | $17.61 | $17.65 | $17.65 | 293,997 |
| 2024-07-17 | $18.60 | $18.81 | $17.75 | $18.17 | $18.17 | 591,656 |
| 2024-07-16 | $19.10 | $19.20 | $18.00 | $18.69 | $18.69 | 643,423 |
| 2024-07-15 | $17.95 | $18.85 | $17.51 | $18.79 | $18.79 | 459,815 |
| 2024-07-12 | $17.39 | $17.86 | $16.72 | $17.77 | $17.77 | 316,663 |
| 2024-07-11 | $17.21 | $17.88 | $16.99 | $17.11 | $17.11 | 306,511 |
| 2024-07-10 | $17.25 | $17.49 | $16.62 | $16.85 | $16.85 | 126,286 |
| 2024-07-09 | $16.85 | $17.12 | $16.65 | $17.12 | $17.12 | 159,620 |
| 2024-07-08 | $17.07 | $17.68 | $16.77 | $16.91 | $16.91 | 716,917 |
| 2024-07-05 | $16.30 | $16.90 | $16.16 | $16.83 | $16.83 | 127,732 |
| 2024-07-03 | $16.16 | $16.55 | $16.09 | $16.31 | $16.31 | 83,381 |
| 2024-07-02 | $16.65 | $16.65 | $16.09 | $16.19 | $16.19 | 336,101 |
| 2024-07-01 | $16.50 | $16.76 | $16.19 | $16.64 | $16.64 | 135,351 |
| 2024-06-28 | $16.43 | $16.43 | $15.98 | $16.38 | $16.38 | 1,590,815 |
| 2024-06-27 | $16.13 | $16.54 | $15.90 | $16.27 | $16.27 | 346,892 |
| 2024-06-26 | $16.35 | $16.46 | $15.70 | $16.03 | $16.03 | 365,399 |
| 2024-06-25 | $16.65 | $16.82 | $16.18 | $16.49 | $16.49 | 551,390 |
| 2024-06-24 | $15.94 | $16.77 | $15.87 | $16.66 | $16.66 | 506,382 |
| 2024-06-21 | $15.68 | $16.00 | $15.41 | $15.93 | $15.93 | 907,784 |
| 2024-06-20 | $14.86 | $15.74 | $14.86 | $15.57 | $15.57 | 299,149 |
| 2024-06-18 | $14.75 | $15.28 | $14.47 | $14.89 | $14.89 | 669,144 |
| 2024-06-17 | $14.91 | $15.25 | $14.55 | $14.61 | $14.61 | 113,420 |
| 2024-06-14 | $15.14 | $15.34 | $14.98 | $15.03 | $15.03 | 150,567 |
| 2024-06-13 | $15.03 | $15.78 | $15.02 | $15.34 | $15.34 | 189,516 |
| 2024-06-12 | $14.78 | $15.32 | $14.78 | $15.00 | $15.00 | 209,217 |
| 2024-06-11 | $14.20 | $14.78 | $14.08 | $14.66 | $14.66 | 115,168 |
| 2024-06-10 | $14.23 | $14.72 | $14.09 | $14.23 | $14.23 | 138,630 |
| 2024-06-07 | $14.21 | $14.45 | $14.01 | $14.29 | $14.29 | 104,020 |
| 2024-06-06 | $14.07 | $14.95 | $13.72 | $14.35 | $14.35 | 157,569 |
| 2024-06-05 | $14.84 | $15.00 | $14.10 | $14.10 | $14.10 | 249,251 |
| 2024-06-04 | $14.89 | $15.08 | $14.21 | $14.83 | $14.83 | 175,784 |
| 2024-06-03 | $15.96 | $16.14 | $14.87 | $14.97 | $14.97 | 209,022 |
| 2024-05-31 | $15.11 | $16.45 | $15.11 | $15.80 | $15.80 | 246,228 |
| 2024-05-30 | $16.05 | $16.78 | $14.88 | $15.10 | $15.10 | 1,948,472 |
| 2024-05-29 | $15.00 | $15.16 | $14.49 | $14.84 | $14.84 | 80,916 |
| 2024-05-28 | $15.64 | $15.84 | $15.08 | $15.16 | $15.16 | 106,340 |
| 2024-05-24 | $15.97 | $16.03 | $15.60 | $15.64 | $15.64 | 76,586 |
| 2024-05-23 | $16.00 | $16.11 | $15.54 | $15.86 | $15.86 | 136,457 |
| 2024-05-22 | $16.44 | $16.61 | $15.94 | $15.99 | $15.99 | 76,756 |
| 2024-05-21 | $16.81 | $16.90 | $16.41 | $16.51 | $16.51 | 104,398 |
| 2024-05-20 | $16.76 | $17.09 | $16.53 | $16.80 | $16.80 | 151,581 |
| 2024-05-17 | $17.66 | $17.66 | $16.38 | $16.76 | $16.76 | 230,353 |
| 2024-05-16 | $19.47 | $19.73 | $17.43 | $17.66 | $17.66 | 204,336 |
| 2024-05-15 | $16.89 | $18.29 | $16.84 | $17.23 | $17.23 | 110,840 |
| 2024-05-14 | $16.97 | $17.38 | $16.80 | $16.89 | $16.89 | 355,665 |
| 2024-05-13 | $16.93 | $17.10 | $16.39 | $16.77 | $16.77 | 98,214 |
| 2024-05-10 | $17.49 | $17.55 | $16.67 | $16.83 | $16.83 | 80,075 |
| 2024-05-09 | $17.76 | $17.92 | $17.32 | $17.35 | $17.35 | 82,169 |
| 2024-05-08 | $17.74 | $17.79 | $17.51 | $17.61 | $17.61 | 373,420 |
| 2024-05-07 | $17.89 | $18.15 | $17.59 | $17.70 | $17.70 | 157,339 |
| 2024-05-06 | $17.85 | $17.87 | $17.49 | $17.84 | $17.84 | 88,835 |
| 2024-05-03 | $17.83 | $17.97 | $17.30 | $17.67 | $17.67 | 284,562 |
| 2024-05-02 | $16.46 | $17.99 | $16.25 | $17.66 | $17.66 | 156,764 |
| 2024-05-01 | $15.84 | $16.40 | $15.50 | $16.30 | $16.30 | 355,489 |
| 2024-04-30 | $15.96 | $16.26 | $15.71 | $15.77 | $15.77 | 121,169 |
| 2024-04-29 | $15.92 | $16.79 | $15.85 | $16.05 | $16.05 | 306,663 |
| 2024-04-26 | $15.92 | $16.03 | $14.63 | $15.92 | $15.92 | 668,444 |
| 2024-04-25 | $16.73 | $16.76 | $15.71 | $15.77 | $15.77 | 228,657 |
| 2024-04-24 | $17.06 | $17.27 | $16.91 | $16.94 | $16.94 | 90,283 |
| 2024-04-23 | $17.56 | $18.21 | $17.18 | $17.24 | $17.24 | 90,649 |
| 2024-04-22 | $17.17 | $17.67 | $16.96 | $17.54 | $17.54 | 405,133 |
| 2024-04-19 | $16.22 | $17.26 | $16.17 | $17.24 | $17.24 | 232,609 |
| 2024-04-18 | $16.99 | $16.99 | $16.31 | $16.39 | $16.39 | 200,027 |
| 2024-04-17 | $17.16 | $17.40 | $16.83 | $17.01 | $17.01 | 118,137 |
| 2024-04-16 | $17.93 | $18.01 | $17.19 | $17.23 | $17.23 | 73,871 |
| 2024-04-15 | $18.20 | $18.44 | $17.83 | $18.09 | $18.09 | 107,808 |
| 2024-04-12 | $19.60 | $19.60 | $18.16 | $18.31 | $18.31 | 240,726 |
| 2024-04-11 | $19.37 | $19.80 | $19.31 | $19.69 | $19.69 | 66,321 |
| 2024-04-10 | $19.39 | $19.87 | $19.21 | $19.38 | $19.38 | 138,630 |
| 2024-04-09 | $19.73 | $20.15 | $19.57 | $19.90 | $19.90 | 169,640 |
| 2024-04-08 | $20.00 | $20.00 | $19.06 | $19.60 | $19.60 | 147,252 |
| 2024-04-05 | $19.67 | $20.11 | $19.62 | $19.97 | $19.97 | 86,477 |
| 2024-04-04 | $20.40 | $20.89 | $19.80 | $19.90 | $19.90 | 245,131 |
| 2024-04-03 | $19.49 | $20.57 | $19.43 | $20.00 | $20.00 | 322,673 |
| 2024-04-02 | $20.49 | $20.68 | $19.59 | $19.64 | $19.64 | 652,224 |
| 2024-04-01 | $21.83 | $22.04 | $20.42 | $20.78 | $20.78 | 230,306 |
| 2024-03-28 | $18.00 | $22.19 | $17.67 | $21.60 | $21.60 | 606,291 |
| 2024-03-27 | $17.70 | $18.20 | $17.25 | $18.16 | $18.16 | 196,491 |
| 2024-03-26 | $17.81 | $18.20 | $17.48 | $17.52 | $17.52 | 180,189 |
| 2024-03-25 | $17.93 | $18.71 | $17.77 | $17.80 | $17.80 | 83,853 |
| 2024-03-22 | $17.48 | $17.84 | $17.38 | $17.78 | $17.78 | 88,729 |
| 2024-03-21 | $17.87 | $18.10 | $17.49 | $17.62 | $17.62 | 326,122 |
| 2024-03-20 | $18.00 | $18.29 | $17.35 | $17.79 | $17.79 | 640,867 |
| 2024-03-19 | $17.84 | $18.09 | $17.66 | $18.00 | $18.00 | 64,190 |
| 2024-03-18 | $17.85 | $18.00 | $17.54 | $17.83 | $17.83 | 287,565 |
| 2024-03-15 | $17.68 | $18.06 | $17.31 | $17.75 | $17.75 | 268,932 |
| 2024-03-14 | $18.05 | $18.05 | $17.40 | $17.81 | $17.81 | 515,924 |
| 2024-03-13 | $17.82 | $18.37 | $17.69 | $17.96 | $17.96 | 498,907 |
| 2024-03-12 | $17.75 | $18.18 | $17.56 | $17.85 | $17.85 | 1,036,354 |
| 2024-03-11 | $18.57 | $18.57 | $17.81 | $17.90 | $17.90 | 638,428 |
| 2024-03-08 | $18.16 | $18.95 | $18.13 | $18.56 | $18.56 | 187,041 |
| 2024-03-07 | $18.38 | $18.67 | $17.72 | $17.94 | $17.94 | 126,047 |
| 2024-03-06 | $18.41 | $18.41 | $17.92 | $18.19 | $18.19 | 60,440 |
| 2024-03-05 | $18.44 | $18.93 | $18.09 | $18.20 | $18.20 | 93,411 |
| 2024-03-04 | $17.70 | $18.55 | $17.25 | $18.49 | $18.49 | 309,942 |
| 2024-03-01 | $15.46 | $17.45 | $15.46 | $17.43 | $17.43 | 392,465 |
| 2024-02-29 | $16.02 | $16.18 | $15.10 | $15.56 | $15.56 | 343,783 |
| 2024-02-28 | $15.96 | $16.29 | $15.67 | $15.74 | $15.74 | 149,294 |
| 2024-02-27 | $15.55 | $16.02 | $15.28 | $15.97 | $15.97 | 91,177 |
| 2024-02-26 | $15.42 | $15.59 | $15.12 | $15.35 | $15.35 | 228,195 |
| 2024-02-23 | $15.05 | $15.57 | $15.05 | $15.34 | $15.34 | 136,266 |
| 2024-02-22 | $14.98 | $15.85 | $14.73 | $15.00 | $15.00 | 185,255 |
| 2024-02-21 | $14.15 | $14.41 | $13.74 | $14.35 | $14.35 | 87,254 |
| 2024-02-20 | $15.08 | $15.39 | $14.14 | $14.40 | $14.40 | 138,081 |
| 2024-02-16 | $15.88 | $16.21 | $15.01 | $15.24 | $15.24 | 157,322 |
| 2024-02-15 | $15.72 | $16.02 | $15.33 | $15.87 | $15.87 | 123,132 |
| 2024-02-14 | $15.10 | $15.60 | $15.10 | $15.46 | $15.46 | 87,709 |
| 2024-02-13 | $15.67 | $15.91 | $15.00 | $15.03 | $15.03 | 89,666 |
| 2024-02-12 | $15.15 | $16.12 | $15.04 | $15.97 | $15.97 | 352,018 |
| 2024-02-09 | $14.37 | $15.08 | $14.33 | $15.00 | $15.00 | 69,606 |
| 2024-02-08 | $14.83 | $14.83 | $14.36 | $14.47 | $14.47 | 99,484 |
| 2024-02-07 | $15.70 | $15.72 | $14.52 | $14.62 | $14.62 | 53,583 |
| 2024-02-06 | $15.48 | $16.11 | $15.48 | $15.72 | $15.72 | 78,353 |
| 2024-02-05 | $15.44 | $15.72 | $15.43 | $15.52 | $15.52 | 53,224 |
| 2024-02-02 | $15.11 | $15.89 | $15.03 | $15.47 | $15.47 | 91,402 |
| 2024-02-01 | $15.16 | $15.89 | $15.04 | $15.23 | $15.23 | 90,736 |
| 2024-01-31 | $15.27 | $15.74 | $15.10 | $15.10 | $15.10 | 236,587 |
| 2024-01-30 | $14.97 | $15.40 | $14.74 | $15.21 | $15.21 | 35,074 |
| 2024-01-29 | $14.66 | $15.38 | $14.34 | $15.03 | $15.03 | 151,833 |
| 2024-01-26 | $14.82 | $14.94 | $14.57 | $14.73 | $14.73 | 298,943 |
| 2024-01-25 | $14.53 | $14.73 | $13.80 | $14.64 | $14.64 | 56,787 |
| 2024-01-24 | $15.25 | $16.06 | $14.37 | $14.44 | $14.44 | 237,168 |
| 2024-01-23 | $14.88 | $15.31 | $14.84 | $15.24 | $15.24 | 125,725 |
| 2024-01-22 | $14.76 | $15.61 | $14.34 | $14.76 | $14.76 | 201,128 |
| 2024-01-19 | $14.83 | $14.99 | $14.47 | $14.76 | $14.76 | 49,039 |
| 2024-01-18 | $14.73 | $14.89 | $14.61 | $14.75 | $14.75 | 52,071 |
| 2024-01-17 | $14.30 | $14.81 | $14.30 | $14.67 | $14.67 | 58,733 |
| 2024-01-16 | $14.22 | $14.92 | $14.22 | $14.50 | $14.50 | 186,458 |
| 2024-01-12 | $14.65 | $14.98 | $14.31 | $14.37 | $14.37 | 39,336 |
| 2024-01-11 | $14.51 | $14.79 | $14.29 | $14.41 | $14.41 | 1,935,710 |
| 2024-01-10 | $14.58 | $14.81 | $14.31 | $14.59 | $14.59 | 32,084 |
| 2024-01-09 | $13.91 | $15.04 | $13.69 | $14.58 | $14.58 | 61,958 |
| 2024-01-08 | $13.59 | $14.16 | $13.48 | $14.11 | $14.11 | 29,980 |
| 2024-01-05 | $13.96 | $14.10 | $13.56 | $13.74 | $13.74 | 52,167 |
| 2024-01-04 | $14.18 | $14.81 | $14.03 | $14.04 | $14.04 | 72,874 |
| 2024-01-03 | $14.78 | $14.96 | $14.02 | $14.11 | $14.11 | 71,724 |
| 2024-01-02 | $14.48 | $14.94 | $14.36 | $14.78 | $14.78 | 71,710 |
| 2023-12-29 | $14.55 | $14.72 | $14.04 | $14.57 | $14.57 | 311,981 |
| 2023-12-28 | $14.78 | $14.98 | $14.51 | $14.61 | $14.61 | 118,008 |
| 2023-12-27 | $14.94 | $15.09 | $14.84 | $14.90 | $14.90 | 114,002 |
| 2023-12-26 | $14.92 | $15.20 | $14.76 | $15.00 | $15.00 | 112,200 |
| 2023-12-22 | $14.75 | $15.26 | $14.50 | $14.98 | $14.98 | 206,543 |
| 2023-12-21 | $14.60 | $14.64 | $14.27 | $14.64 | $14.64 | 89,052 |
| 2023-12-20 | $14.37 | $14.70 | $14.30 | $14.42 | $14.42 | 85,273 |
| 2023-12-19 | $14.69 | $14.69 | $14.26 | $14.50 | $14.50 | 59,428 |
| 2023-12-18 | $14.76 | $14.89 | $14.28 | $14.56 | $14.56 | 102,692 |
| 2023-12-15 | $14.75 | $14.85 | $14.40 | $14.75 | $14.75 | 181,732 |
| 2023-12-14 | $14.98 | $15.00 | $14.60 | $14.80 | $14.80 | 171,197 |
| 2023-12-13 | $14.28 | $14.91 | $14.28 | $14.80 | $14.80 | 127,974 |
| 2023-12-12 | $14.28 | $14.78 | $14.03 | $14.40 | $14.40 | 38,486 |
| 2023-12-11 | $14.91 | $14.91 | $14.08 | $14.36 | $14.36 | 99,254 |
| 2023-12-08 | $15.62 | $15.62 | $14.72 | $14.78 | $14.78 | 115,414 |
| 2023-12-07 | $15.00 | $15.21 | $14.72 | $14.83 | $14.83 | 145,464 |
| 2023-12-06 | $15.07 | $15.22 | $14.63 | $14.99 | $14.99 | 40,398 |
| 2023-12-05 | $15.13 | $15.52 | $14.85 | $15.00 | $15.00 | 39,309 |
| 2023-12-04 | $14.88 | $15.11 | $14.58 | $15.02 | $15.02 | 45,729 |
| 2023-12-01 | $14.58 | $15.10 | $14.44 | $14.88 | $14.88 | 1,084,297 |
| 2023-11-30 | $14.88 | $14.96 | $14.12 | $14.67 | $14.67 | 40,900 |
| 2023-11-29 | $14.50 | $15.22 | $14.49 | $14.76 | $14.76 | 41,144 |
| 2023-11-28 | $13.86 | $14.78 | $13.86 | $14.35 | $14.35 | 32,087 |
| 2023-11-27 | $13.93 | $14.39 | $13.56 | $13.98 | $13.98 | 42,666 |
| 2023-11-24 | $13.32 | $14.23 | $13.32 | $13.74 | $13.74 | 16,772 |
| 2023-11-22 | $13.16 | $13.50 | $12.85 | $13.22 | $13.22 | 24,114 |
| 2023-11-21 | $12.65 | $13.25 | $12.53 | $12.90 | $12.90 | 39,620 |
| 2023-11-20 | $13.16 | $13.49 | $12.25 | $13.08 | $13.08 | 23,797 |
| 2023-11-17 | $12.36 | $12.98 | $12.24 | $12.78 | $12.78 | 48,036 |
| 2023-11-16 | $11.85 | $12.45 | $11.79 | $12.23 | $12.23 | 24,574 |
| 2023-11-15 | $12.00 | $12.77 | $11.95 | $12.15 | $12.15 | 54,101 |
| 2023-11-14 | $11.36 | $11.99 | $10.94 | $11.99 | $11.99 | 53,752 |
| 2023-11-13 | $10.89 | $11.33 | $10.43 | $10.89 | $10.89 | 45,958 |
| 2023-11-10 | $10.61 | $10.88 | $10.32 | $10.77 | $10.77 | 39,663 |
| 2023-11-09 | $10.37 | $10.80 | $10.26 | $10.44 | $10.44 | 23,296 |
| 2023-11-08 | $10.59 | $10.62 | $10.16 | $10.26 | $10.26 | 19,231 |
| 2023-11-07 | $9.99 | $10.49 | $9.99 | $10.49 | $10.49 | 24,713 |
| 2023-11-06 | $10.80 | $10.80 | $10.19 | $10.24 | $10.24 | 14,848 |
| 2023-11-03 | $10.28 | $10.69 | $10.23 | $10.68 | $10.68 | 39,485 |
| 2023-11-02 | $10.04 | $10.45 | $10.00 | $10.07 | $10.07 | 26,704 |
| 2023-11-01 | $10.70 | $10.76 | $9.91 | $10.08 | $10.08 | 48,296 |
| 2023-10-31 | $10.16 | $10.78 | $10.02 | $10.65 | $10.65 | 38,207 |
| 2023-10-30 | $9.90 | $10.28 | $9.36 | $10.18 | $10.18 | 75,376 |
| 2023-10-27 | $10.50 | $10.63 | $9.74 | $9.88 | $9.88 | 58,477 |
| 2023-10-26 | $10.03 | $10.40 | $9.94 | $10.40 | $10.40 | 24,772 |
| 2023-10-25 | $10.23 | $10.32 | $9.70 | $10.05 | $10.05 | 75,046 |
| 2023-10-24 | $10.08 | $10.48 | $10.08 | $10.35 | $10.35 | 31,874 |
| 2023-10-23 | $10.14 | $10.35 | $10.01 | $10.01 | $10.01 | 22,427 |
| 2023-10-20 | $10.01 | $10.19 | $9.82 | $9.98 | $9.98 | 49,247 |
| 2023-10-19 | $9.55 | $10.33 | $9.54 | $10.02 | $10.02 | 70,409 |
| 2023-10-18 | $8.81 | $9.90 | $8.81 | $9.69 | $9.69 | 86,745 |
| 2023-10-17 | $10.49 | $10.63 | $8.62 | $8.70 | $8.70 | 195,034 |
| 2023-10-16 | $9.93 | $10.53 | $9.80 | $10.50 | $10.50 | 50,851 |
| 2023-10-13 | $9.18 | $9.99 | $9.18 | $9.95 | $9.95 | 68,462 |
| 2023-10-12 | $9.19 | $9.45 | $8.91 | $9.22 | $9.22 | 65,333 |
| 2023-10-11 | $9.42 | $9.83 | $9.05 | $9.25 | $9.25 | 96,080 |
| 2023-10-10 | $9.02 | $9.54 | $8.90 | $9.37 | $9.37 | 63,986 |
| 2023-10-09 | $8.86 | $9.11 | $8.39 | $8.86 | $8.86 | 48,013 |
| 2023-10-06 | $9.08 | $9.08 | $8.84 | $8.97 | $8.97 | 56,921 |
| 2023-10-05 | $9.14 | $9.16 | $8.90 | $9.08 | $9.08 | 80,868 |
| 2023-10-04 | $9.13 | $9.13 | $8.78 | $8.99 | $8.99 | 38,064 |
| 2023-10-03 | $9.14 | $9.32 | $8.83 | $9.03 | $9.03 | 34,942 |
| 2023-10-02 | $9.30 | $9.68 | $8.76 | $9.13 | $9.13 | 42,915 |
| 2023-09-29 | $9.47 | $9.54 | $8.77 | $9.14 | $9.14 | 75,200 |
| 2023-09-28 | $9.74 | $9.74 | $9.14 | $9.40 | $9.40 | 67,431 |
| 2023-09-27 | $9.65 | $9.92 | $9.42 | $9.55 | $9.55 | 54,841 |
| 2023-09-26 | $9.57 | $10.14 | $9.51 | $9.63 | $9.63 | 59,924 |
| 2023-09-25 | $9.95 | $10.06 | $9.56 | $9.57 | $9.57 | 50,019 |
| 2023-09-22 | $9.97 | $10.08 | $9.78 | $9.97 | $9.97 | 46,081 |
| 2023-09-21 | $9.90 | $10.25 | $9.79 | $9.94 | $9.94 | 47,704 |
| 2023-09-20 | $10.04 | $10.04 | $9.81 | $9.98 | $9.98 | 49,681 |
| 2023-09-19 | $9.95 | $10.13 | $9.51 | $10.05 | $10.05 | 32,466 |
| 2023-09-18 | $10.43 | $10.43 | $9.94 | $9.94 | $9.94 | 37,745 |
| 2023-09-15 | $9.87 | $10.55 | $9.71 | $10.41 | $10.41 | 424,297 |
| 2023-09-14 | $9.52 | $10.06 | $9.47 | $9.87 | $9.87 | 30,290 |
| 2023-09-13 | $9.40 | $9.75 | $9.27 | $9.48 | $9.48 | 39,503 |
| 2023-09-12 | $9.44 | $9.89 | $9.24 | $9.54 | $9.54 | 48,439 |
| 2023-09-11 | $9.12 | $9.74 | $8.82 | $9.35 | $9.35 | 81,941 |
| 2023-09-08 | $8.99 | $9.26 | $8.64 | $9.12 | $9.12 | 309,888 |
| 2023-09-07 | $9.01 | $9.20 | $8.84 | $8.96 | $8.96 | 27,127 |
| 2023-09-06 | $9.38 | $9.38 | $9.00 | $9.01 | $9.01 | 30,036 |
| 2023-09-05 | $9.78 | $9.79 | $9.20 | $9.39 | $9.39 | 32,262 |
| 2023-09-01 | $9.55 | $10.29 | $9.45 | $9.85 | $9.85 | 262,590 |
| 2023-08-31 | $9.72 | $9.81 | $9.36 | $9.52 | $9.52 | 38,385 |
| 2023-08-30 | $9.28 | $9.94 | $9.04 | $9.62 | $9.62 | 50,308 |
| 2023-08-29 | $9.81 | $9.96 | $9.26 | $9.37 | $9.37 | 39,943 |
| 2023-08-28 | $10.04 | $10.05 | $9.84 | $9.85 | $9.85 | 12,906 |
| 2023-08-25 | $10.11 | $10.20 | $9.48 | $9.89 | $9.89 | 38,787 |
| 2023-08-24 | $10.19 | $10.28 | $9.91 | $10.16 | $10.16 | 55,249 |
| 2023-08-23 | $9.82 | $10.60 | $9.32 | $10.26 | $10.26 | 52,118 |
| 2023-08-22 | $10.08 | $10.08 | $9.53 | $9.91 | $9.91 | 52,165 |
| 2023-08-21 | $9.13 | $10.10 | $9.10 | $9.98 | $9.98 | 48,141 |
| 2023-08-18 | $9.51 | $9.87 | $9.10 | $9.15 | $9.15 | 47,853 |
| 2023-08-17 | $9.50 | $9.75 | $9.49 | $9.54 | $9.54 | 37,579 |
| 2023-08-16 | $9.91 | $9.91 | $9.50 | $9.50 | $9.50 | 20,433 |
| 2023-08-15 | $9.79 | $10.07 | $9.73 | $9.87 | $9.87 | 16,198 |
| 2023-08-14 | $9.96 | $10.00 | $9.70 | $9.79 | $9.79 | 71,743 |
| 2023-08-11 | $9.78 | $9.99 | $9.75 | $9.89 | $9.89 | 59,652 |
| 2023-08-10 | $10.12 | $10.12 | $9.86 | $10.00 | $10.00 | 67,275 |
| 2023-08-09 | $10.11 | $10.40 | $9.93 | $9.99 | $9.99 | 71,592 |
| 2023-08-08 | $10.28 | $10.44 | $9.98 | $10.01 | $10.01 | 25,118 |
| 2023-08-07 | $10.52 | $10.54 | $10.14 | $10.28 | $10.28 | 31,425 |
| 2023-08-04 | $10.17 | $10.56 | $10.17 | $10.46 | $10.46 | 9,558 |
| 2023-08-03 | $10.03 | $10.40 | $10.03 | $10.13 | $10.13 | 17,003 |
| 2023-08-02 | $9.94 | $10.09 | $9.63 | $9.95 | $9.95 | 26,733 |
| 2023-08-01 | $9.94 | $10.04 | $9.91 | $9.96 | $9.96 | 20,111 |
| 2023-07-31 | $9.97 | $10.09 | $9.83 | $9.88 | $9.88 | 18,650 |
| 2023-07-28 | $9.91 | $10.16 | $9.82 | $10.00 | $10.00 | 42,173 |
| 2023-07-27 | $9.93 | $10.11 | $9.78 | $9.87 | $9.87 | 66,524 |
| 2023-07-26 | $10.15 | $10.45 | $9.81 | $9.92 | $9.92 | 47,617 |
| 2023-07-25 | $10.21 | $10.26 | $9.82 | $10.14 | $10.14 | 37,273 |
| 2023-07-24 | $10.57 | $10.57 | $10.18 | $10.19 | $10.19 | 19,054 |
| 2023-07-21 | $10.79 | $10.79 | $10.23 | $10.54 | $10.54 | 29,473 |
| 2023-07-20 | $10.17 | $10.90 | $10.17 | $10.75 | $10.75 | 43,062 |
| 2023-07-19 | $10.17 | $10.66 | $10.07 | $10.12 | $10.12 | 34,850 |
| 2023-07-18 | $9.93 | $10.43 | $9.90 | $10.15 | $10.15 | 44,175 |
| 2023-07-17 | $9.66 | $10.00 | $9.60 | $9.90 | $9.90 | 155,595 |
| 2023-07-14 | $9.63 | $9.75 | $9.54 | $9.62 | $9.62 | 30,257 |
| 2023-07-13 | $9.89 | $9.92 | $9.58 | $9.66 | $9.66 | 32,148 |
| 2023-07-12 | $10.03 | $10.03 | $9.55 | $9.59 | $9.59 | 54,461 |
| 2023-07-11 | $9.96 | $10.04 | $9.83 | $9.90 | $9.90 | 72,147 |
| 2023-07-10 | $10.00 | $10.50 | $9.81 | $9.94 | $9.94 | 26,296 |
| 2023-07-07 | $9.84 | $10.01 | $9.70 | $9.89 | $9.89 | 53,100 |
| 2023-07-06 | $10.29 | $10.29 | $9.69 | $9.79 | $9.79 | 59,286 |
| 2023-07-05 | $10.21 | $10.58 | $10.09 | $10.29 | $10.29 | 79,617 |
| 2023-07-03 | $10.96 | $10.96 | $10.01 | $10.13 | $10.13 | 47,781 |
| 2023-06-30 | $11.00 | $11.21 | $10.51 | $10.98 | $10.98 | 69,258 |
| 2023-06-29 | $11.22 | $11.43 | $10.64 | $10.95 | $10.95 | 72,744 |
| 2023-06-28 | $12.01 | $12.06 | $11.55 | $11.72 | $11.72 | 120,353 |
| 2023-06-27 | $12.18 | $12.43 | $11.24 | $11.80 | $11.80 | 99,061 |
| 2023-06-26 | $11.44 | $12.96 | $10.84 | $12.18 | $12.18 | 310,214 |
| 2023-06-23 | $11.79 | $12.25 | $11.04 | $11.50 | $11.50 | 2,077,762 |
| 2023-06-22 | $12.08 | $12.13 | $11.86 | $11.93 | $11.93 | 83,687 |
| 2023-06-21 | $11.25 | $12.81 | $11.25 | $12.00 | $12.00 | 241,913 |
| 2023-06-20 | $10.85 | $11.42 | $10.73 | $11.25 | $11.25 | 103,945 |
| 2023-06-16 | $10.72 | $11.07 | $10.39 | $10.74 | $10.74 | 105,194 |
| 2023-06-15 | $10.66 | $10.97 | $10.38 | $10.68 | $10.68 | 58,917 |
| 2023-06-14 | $10.91 | $11.28 | $10.57 | $10.57 | $10.57 | 47,553 |
| 2023-06-13 | $11.00 | $11.41 | $10.64 | $10.80 | $10.80 | 100,807 |
| 2023-06-12 | $11.22 | $11.22 | $10.85 | $11.14 | $11.14 | 38,431 |
| 2023-06-09 | $10.94 | $11.42 | $10.89 | $11.11 | $11.11 | 50,618 |
| 2023-06-08 | $11.01 | $11.30 | $10.65 | $10.94 | $10.94 | 50,373 |
| 2023-06-07 | $10.87 | $11.23 | $10.49 | $10.90 | $10.90 | 55,322 |
| 2023-06-06 | $10.68 | $11.47 | $10.63 | $10.90 | $10.90 | 60,138 |
| 2023-06-05 | $11.05 | $11.36 | $10.67 | $10.80 | $10.80 | 36,971 |
| 2023-06-02 | $11.23 | $11.64 | $11.00 | $11.06 | $11.06 | 47,181 |
| 2023-06-01 | $10.75 | $11.64 | $10.75 | $11.31 | $11.31 | 63,076 |
| 2023-05-31 | $10.62 | $11.19 | $10.33 | $10.81 | $10.81 | 21,235 |
| 2023-05-30 | $10.78 | $11.00 | $10.31 | $10.61 | $10.61 | 40,015 |
| 2023-05-26 | $10.22 | $10.98 | $10.22 | $10.76 | $10.76 | 37,746 |
| 2023-05-25 | $11.04 | $11.16 | $10.20 | $10.23 | $10.23 | 43,930 |
| 2023-05-24 | $10.95 | $11.21 | $10.39 | $11.00 | $11.00 | 28,603 |
| 2023-05-23 | $10.63 | $11.24 | $10.63 | $11.00 | $11.00 | 76,173 |
| 2023-05-22 | $10.08 | $10.80 | $9.97 | $10.60 | $10.60 | 96,324 |
| 2023-05-19 | $9.93 | $10.15 | $9.71 | $10.10 | $10.10 | 69,710 |
| 2023-05-18 | $10.20 | $10.32 | $9.72 | $9.92 | $9.92 | 37,204 |
| 2023-05-17 | $9.92 | $10.47 | $9.70 | $10.03 | $10.03 | 26,209 |
| 2023-05-16 | $9.00 | $9.90 | $9.00 | $9.87 | $9.87 | 29,598 |
| 2023-05-15 | $9.73 | $9.97 | $9.45 | $9.58 | $9.58 | 44,157 |
| 2023-05-12 | $9.78 | $9.83 | $9.46 | $9.65 | $9.65 | 33,398 |
| 2023-05-11 | $9.87 | $9.90 | $9.44 | $9.73 | $9.73 | 23,506 |
| 2023-05-10 | $9.64 | $9.97 | $9.60 | $9.68 | $9.68 | 21,890 |
| 2023-05-09 | $9.36 | $9.83 | $9.18 | $9.53 | $9.53 | 33,115 |
| 2023-05-08 | $9.53 | $9.85 | $9.30 | $9.39 | $9.39 | 21,482 |
| 2023-05-05 | $9.70 | $9.96 | $9.62 | $9.68 | $9.68 | 30,909 |
| 2023-05-04 | $9.60 | $9.85 | $9.31 | $9.75 | $9.75 | 53,398 |
| 2023-05-03 | $9.45 | $9.81 | $9.45 | $9.67 | $9.67 | 64,481 |
| 2023-05-02 | $9.70 | $9.91 | $9.25 | $9.41 | $9.41 | 25,998 |
| 2023-05-01 | $10.32 | $10.42 | $9.66 | $9.70 | $9.70 | 45,596 |
| 2023-04-28 | $10.04 | $10.48 | $10.04 | $10.27 | $10.27 | 151,153 |
| 2023-04-27 | $9.85 | $10.07 | $9.83 | $10.02 | $10.02 | 42,978 |
| 2023-04-26 | $9.49 | $9.97 | $9.49 | $9.80 | $9.80 | 32,731 |
| 2023-04-25 | $9.66 | $9.80 | $9.14 | $9.49 | $9.49 | 107,788 |
| 2023-04-24 | $9.67 | $9.81 | $9.46 | $9.61 | $9.61 | 48,952 |
| 2023-04-21 | $9.70 | $9.87 | $9.62 | $9.69 | $9.69 | 34,345 |
| 2023-04-20 | $9.95 | $10.23 | $9.55 | $9.80 | $9.80 | 92,892 |
| 2023-04-19 | $10.06 | $10.25 | $9.91 | $10.10 | $10.10 | 35,573 |
| 2023-04-18 | $10.11 | $10.37 | $9.99 | $10.21 | $10.21 | 161,268 |
| 2023-04-17 | $9.77 | $10.44 | $9.58 | $10.09 | $10.09 | 142,161 |
| 2023-04-14 | $9.79 | $10.09 | $9.54 | $9.74 | $9.74 | 38,265 |
| 2023-04-13 | $9.65 | $9.99 | $9.55 | $9.75 | $9.75 | 52,592 |
| 2023-04-12 | $10.05 | $10.35 | $9.45 | $9.65 | $9.65 | 93,352 |
| 2023-04-11 | $9.99 | $10.35 | $9.73 | $10.00 | $10.00 | 100,033 |
| 2023-04-10 | $9.85 | $10.19 | $9.73 | $10.03 | $10.03 | 92,266 |
| 2023-04-06 | $9.89 | $10.20 | $9.65 | $10.01 | $10.01 | 61,243 |
| 2023-04-05 | $9.94 | $10.21 | $9.77 | $9.90 | $9.90 | 59,073 |
| 2023-04-04 | $9.97 | $10.21 | $9.90 | $10.00 | $10.00 | 35,896 |
| 2023-04-03 | $10.14 | $10.51 | $9.70 | $10.04 | $10.04 | 73,686 |
| 2023-03-31 | $10.31 | $10.86 | $10.16 | $10.25 | $10.25 | 303,443 |
| 2023-03-30 | $10.47 | $10.98 | $10.25 | $10.36 | $10.36 | 247,369 |
| 2023-03-29 | $10.58 | $10.60 | $10.20 | $10.31 | $10.31 | 43,531 |
| 2023-03-28 | $10.51 | $10.70 | $10.32 | $10.38 | $10.38 | 82,136 |
| 2023-03-27 | $9.55 | $11.00 | $9.18 | $10.80 | $10.80 | 59,364 |
| 2023-03-24 | $10.27 | $10.35 | $9.12 | $9.51 | $9.51 | 98,935 |
| 2023-03-23 | $10.00 | $10.24 | $9.82 | $10.06 | $10.06 | 51,327 |
| 2023-03-22 | $10.20 | $10.20 | $9.62 | $10.01 | $10.01 | 69,027 |
| 2023-03-21 | $10.62 | $10.68 | $9.67 | $10.26 | $10.26 | 152,349 |
| 2023-03-20 | $10.24 | $10.83 | $9.72 | $10.56 | $10.56 | 153,370 |
| 2023-03-17 | $10.48 | $10.63 | $10.02 | $10.28 | $10.28 | 342,697 |
| 2023-03-16 | $10.05 | $10.90 | $10.02 | $10.49 | $10.49 | 145,052 |
| 2023-03-15 | $10.32 | $11.35 | $9.74 | $10.20 | $10.20 | 191,824 |
| 2023-03-14 | $10.84 | $11.32 | $10.33 | $10.46 | $10.46 | 70,486 |
| 2023-03-13 | $11.29 | $11.86 | $10.54 | $10.83 | $10.83 | 60,248 |
| 2023-03-10 | $11.19 | $11.33 | $10.43 | $11.33 | $11.33 | 77,269 |
| 2023-03-09 | $11.36 | $11.49 | $10.83 | $11.30 | $11.30 | 123,552 |
| 2023-03-08 | $11.35 | $11.67 | $11.15 | $11.20 | $11.20 | 74,751 |
| 2023-03-07 | $11.54 | $11.68 | $10.94 | $11.37 | $11.37 | 56,589 |
| 2023-03-06 | $11.33 | $11.49 | $10.44 | $11.46 | $11.46 | 58,657 |
| 2023-03-03 | $11.59 | $11.59 | $11.13 | $11.46 | $11.46 | 11,422 |
| 2023-03-02 | $11.35 | $11.55 | $11.29 | $11.54 | $11.54 | 14,898 |
| 2023-03-01 | $11.88 | $11.88 | $11.35 | $11.40 | $11.40 | 41,630 |
| 2023-02-28 | $11.69 | $11.78 | $11.32 | $11.78 | $11.78 | 30,408 |
| 2023-02-27 | $11.65 | $11.77 | $11.12 | $11.63 | $11.63 | 72,609 |
| 2023-02-24 | $11.60 | $11.90 | $11.14 | $11.70 | $11.70 | 19,430 |
| 2023-02-23 | $11.75 | $11.78 | $11.52 | $11.69 | $11.69 | 26,660 |
| 2023-02-22 | $11.32 | $11.73 | $11.26 | $11.70 | $11.70 | 43,968 |
| 2023-02-21 | $11.40 | $11.69 | $10.97 | $11.42 | $11.42 | 33,799 |
| 2023-02-17 | $11.61 | $11.65 | $11.25 | $11.55 | $11.55 | 12,039 |
| 2023-02-16 | $11.18 | $12.04 | $11.08 | $11.55 | $11.55 | 65,288 |
| 2023-02-15 | $11.35 | $11.71 | $11.19 | $11.55 | $11.55 | 30,058 |
| 2023-02-14 | $10.93 | $11.92 | $10.93 | $11.23 | $11.23 | 19,010 |
| 2023-02-13 | $11.59 | $12.13 | $10.86 | $11.14 | $11.14 | 25,037 |
| 2023-02-10 | $11.26 | $12.37 | $11.26 | $11.75 | $11.75 | 41,844 |
| 2023-02-09 | $11.69 | $11.96 | $11.41 | $11.55 | $11.55 | 39,764 |
| 2023-02-08 | $11.13 | $11.88 | $10.83 | $11.50 | $11.50 | 24,300 |
| 2023-02-07 | $10.31 | $11.35 | $10.31 | $11.26 | $11.26 | 34,172 |
| 2023-02-06 | $9.76 | $10.50 | $9.66 | $10.38 | $10.38 | 29,632 |
| 2023-02-03 | $9.35 | $9.77 | $9.08 | $9.77 | $9.77 | 28,614 |
| 2023-02-02 | $9.53 | $10.00 | $9.27 | $9.40 | $9.40 | 92,932 |
| 2023-02-01 | $9.50 | $9.87 | $9.50 | $9.62 | $9.62 | 94,208 |
| 2023-01-31 | $10.11 | $10.25 | $9.10 | $9.58 | $9.58 | 106,352 |
| 2023-01-30 | $10.29 | $10.52 | $10.16 | $10.16 | $10.16 | 33,953 |
| 2023-01-27 | $10.08 | $10.77 | $10.08 | $10.41 | $10.41 | 45,571 |
| 2023-01-26 | $10.72 | $11.00 | $10.24 | $10.57 | $10.57 | 102,900 |
| 2023-01-25 | $11.04 | $11.14 | $10.50 | $10.72 | $10.72 | 45,709 |
| 2023-01-24 | $10.79 | $11.51 | $10.59 | $11.37 | $11.37 | 24,418 |
| 2023-01-23 | $10.96 | $11.29 | $10.51 | $11.16 | $11.16 | 37,182 |
| 2023-01-20 | $10.77 | $11.45 | $10.74 | $11.30 | $11.30 | 47,727 |
| 2023-01-19 | $10.62 | $11.05 | $10.52 | $10.96 | $10.96 | 12,113 |
| 2023-01-18 | $11.22 | $11.30 | $10.43 | $10.72 | $10.72 | 27,188 |
| 2023-01-17 | $11.49 | $11.77 | $10.75 | $11.22 | $11.22 | 59,806 |
| 2023-01-13 | $10.75 | $11.65 | $10.75 | $11.65 | $11.65 | 37,866 |
| 2023-01-12 | $11.02 | $11.33 | $10.45 | $11.32 | $11.32 | 52,338 |
| 2023-01-11 | $10.47 | $11.55 | $9.83 | $11.08 | $11.08 | 42,856 |
| 2023-01-10 | $10.79 | $10.79 | $9.39 | $10.18 | $10.18 | 89,502 |
| 2023-01-09 | $12.05 | $12.58 | $10.21 | $10.82 | $10.82 | 77,007 |
| 2023-01-06 | $10.82 | $12.17 | $10.81 | $12.03 | $12.03 | 30,124 |
| 2023-01-05 | $12.29 | $12.49 | $9.66 | $10.92 | $10.92 | 151,102 |
| 2023-01-04 | $12.65 | $13.22 | $12.20 | $12.49 | $12.49 | 21,293 |
| 2023-01-03 | $13.85 | $14.40 | $12.82 | $12.82 | $12.82 | 48,944 |
| 2022-12-30 | $14.23 | $14.34 | $13.70 | $14.01 | $14.01 | 47,326 |
| 2022-12-29 | $13.13 | $14.10 | $13.13 | $13.81 | $13.81 | 37,542 |
| 2022-12-28 | $13.06 | $13.61 | $12.59 | $13.51 | $13.51 | 23,294 |
| 2022-12-27 | $12.91 | $13.89 | $11.57 | $13.45 | $13.45 | 69,498 |
| 2022-12-23 | $13.40 | $14.02 | $12.70 | $12.87 | $12.87 | 29,831 |
| 2022-12-22 | $11.69 | $13.37 | $11.55 | $13.30 | $13.30 | 47,097 |
| 2022-12-21 | $10.80 | $12.14 | $10.75 | $11.65 | $11.65 | 48,503 |
| 2022-12-20 | $13.10 | $13.10 | $10.90 | $10.99 | $10.99 | 72,578 |
| 2022-12-19 | $10.82 | $13.14 | $10.82 | $13.01 | $13.01 | 144,148 |
| 2022-12-16 | $10.15 | $10.22 | $9.76 | $10.01 | $10.01 | 9,094 |
| 2022-12-15 | $10.40 | $10.40 | $10.05 | $10.24 | $10.24 | 6,321 |
| 2022-12-14 | $10.40 | $10.58 | $9.23 | $10.38 | $10.38 | 29,996 |
| 2022-12-13 | $10.56 | $10.75 | $10.20 | $10.25 | $10.25 | 12,318 |
| 2022-12-12 | $9.63 | $10.47 | $9.45 | $10.47 | $10.47 | 14,447 |
| 2022-12-09 | $9.85 | $9.95 | $8.87 | $9.38 | $9.38 | 27,083 |
| 2022-12-08 | $7.75 | $9.74 | $7.75 | $9.54 | $9.54 | 43,689 |
| 2022-12-07 | $7.80 | $7.94 | $7.50 | $7.55 | $7.55 | 18,046 |
| 2022-12-06 | $8.03 | $8.28 | $7.75 | $8.05 | $8.05 | 12,536 |
| 2022-12-05 | $7.80 | $8.35 | $7.79 | $8.06 | $8.06 | 7,562 |
| 2022-12-02 | $8.10 | $8.52 | $7.52 | $8.25 | $8.25 | 19,962 |
| 2022-12-01 | $8.88 | $8.88 | $8.08 | $8.16 | $8.16 | 27,473 |
| 2022-11-30 | $8.78 | $9.21 | $8.76 | $9.14 | $9.14 | 11,234 |
| 2022-11-29 | $9.09 | $9.25 | $8.55 | $8.81 | $8.81 | 10,326 |
| 2022-11-28 | $9.53 | $9.53 | $8.76 | $9.28 | $9.28 | 2,201 |
| 2022-11-25 | $8.97 | $9.45 | $8.97 | $9.00 | $9.00 | 1,077 |
| 2022-11-23 | $9.20 | $9.46 | $8.91 | $9.18 | $9.18 | 8,837 |
| 2022-11-22 | $9.65 | $9.79 | $9.15 | $9.18 | $9.18 | 18,227 |
| 2022-11-21 | $9.51 | $9.95 | $9.50 | $9.70 | $9.70 | 8,761 |
| 2022-11-18 | $9.78 | $9.96 | $9.43 | $9.96 | $9.96 | 16,610 |
| 2022-11-17 | $10.12 | $10.12 | $9.70 | $9.79 | $9.79 | 32,126 |
| 2022-11-16 | $9.75 | $10.17 | $9.75 | $10.04 | $10.04 | 3,634 |
| 2022-11-15 | $10.11 | $10.24 | $9.91 | $10.00 | $10.00 | 7,375 |
| 2022-11-14 | $10.35 | $10.35 | $9.95 | $10.13 | $10.13 | 17,084 |
| 2022-11-11 | $9.98 | $10.35 | $9.84 | $10.35 | $10.35 | 7,594 |
| 2022-11-10 | $10.23 | $10.23 | $9.58 | $10.00 | $10.00 | 8,058 |
| 2022-11-09 | $10.22 | $10.34 | $9.79 | $10.05 | $10.05 | 6,154 |
| 2022-11-08 | $10.03 | $10.34 | $9.86 | $10.32 | $10.32 | 9,167 |
| 2022-11-07 | $10.00 | $10.23 | $10.00 | $10.09 | $10.09 | 8,414 |
| 2022-11-04 | $10.03 | $10.17 | $9.50 | $9.99 | $9.99 | 26,140 |
| 2022-11-03 | $10.20 | $10.39 | $9.89 | $10.00 | $10.00 | 4,345 |
| 2022-11-02 | $10.06 | $10.21 | $10.05 | $10.19 | $10.19 | 3,383 |
| 2022-11-01 | $10.01 | $10.30 | $9.97 | $10.06 | $10.06 | 7,609 |
| 2022-10-31 | $10.01 | $10.30 | $9.95 | $10.00 | $10.00 | 3,617 |
| 2022-10-28 | $10.06 | $10.24 | $9.96 | $10.24 | $10.24 | 2,504 |
| 2022-10-27 | $10.25 | $10.38 | $10.01 | $10.06 | $10.06 | 6,162 |
| 2022-10-26 | $10.16 | $10.38 | $10.16 | $10.30 | $10.30 | 3,674 |
| 2022-10-25 | $9.95 | $10.34 | $9.95 | $10.17 | $10.17 | 5,162 |
| 2022-10-24 | $10.00 | $10.32 | $9.60 | $9.91 | $9.91 | 14,149 |
| 2022-10-21 | $9.89 | $10.28 | $9.89 | $10.10 | $10.10 | 7,901 |
| 2022-10-20 | $9.97 | $10.31 | $9.81 | $9.95 | $9.95 | 14,187 |
| 2022-10-19 | $10.05 | $10.34 | $10.00 | $10.02 | $10.02 | 8,026 |
| 2022-10-18 | $9.85 | $10.74 | $9.85 | $10.14 | $10.14 | 22,828 |
| 2022-10-17 | $10.41 | $10.44 | $9.99 | $10.22 | $10.22 | 22,527 |
| 2022-10-14 | $10.00 | $10.37 | $9.65 | $10.34 | $10.34 | 13,250 |
| 2022-10-13 | $10.12 | $10.29 | $9.77 | $10.08 | $10.08 | 27,919 |
| 2022-10-12 | $10.38 | $10.55 | $10.00 | $10.31 | $10.31 | 515,069 |
| 2022-10-11 | $10.49 | $10.52 | $10.07 | $10.10 | $10.10 | 33,151 |
| 2022-10-10 | $10.01 | $10.42 | $10.01 | $10.09 | $10.09 | 32,025 |
| 2022-10-07 | $10.35 | $10.83 | $10.03 | $10.04 | $10.04 | 67,260 |
| 2022-10-06 | $10.25 | $10.42 | $10.01 | $10.35 | $10.35 | 25,878 |
| 2022-10-05 | $10.00 | $10.39 | $10.00 | $10.03 | $10.03 | 9,259 |
| 2022-10-04 | $9.70 | $10.50 | $9.70 | $10.13 | $10.13 | 21,075 |
| 2022-10-03 | $10.17 | $10.37 | $9.71 | $10.09 | $10.09 | 19,919 |
| 2022-09-30 | $9.43 | $10.22 | $9.36 | $10.04 | $10.04 | 38,313 |
| 2022-09-29 | $9.50 | $9.68 | $9.00 | $9.29 | $9.29 | 29,130 |
| 2022-09-28 | $9.03 | $9.76 | $9.03 | $9.36 | $9.36 | 20,966 |
| 2022-09-27 | $8.92 | $9.48 | $8.77 | $9.29 | $9.29 | 59,618 |
| 2022-09-26 | $8.84 | $9.57 | $8.77 | $8.93 | $8.93 | 87,844 |
| 2022-09-23 | $8.89 | $9.09 | $8.52 | $8.87 | $8.87 | 118,380 |
| 2022-09-22 | $8.59 | $9.06 | $8.45 | $8.73 | $8.73 | 35,022 |
| 2022-09-21 | $8.44 | $8.88 | $8.15 | $8.62 | $8.62 | 57,289 |
| 2022-09-20 | $8.21 | $8.72 | $8.06 | $8.49 | $8.49 | 50,726 |
| 2022-09-19 | $8.67 | $8.79 | $8.23 | $8.36 | $8.36 | 21,628 |
| 2022-09-16 | $8.06 | $9.08 | $7.85 | $8.87 | $8.87 | 131,384 |
| 2022-09-15 | $8.25 | $8.25 | $7.93 | $8.08 | $8.08 | 32,848 |
| 2022-09-14 | $8.33 | $8.33 | $7.80 | $8.00 | $8.00 | 50,350 |
| 2022-09-13 | $8.09 | $8.29 | $7.74 | $8.15 | $8.15 | 58,678 |
| 2022-09-12 | $8.60 | $9.05 | $8.30 | $8.31 | $8.31 | 33,636 |
| 2022-09-09 | $9.73 | $9.75 | $8.57 | $9.01 | $9.01 | 49,262 |
| 2022-09-08 | $8.84 | $10.09 | $8.08 | $9.71 | $9.71 | 82,548 |
| 2022-09-07 | $9.25 | $9.26 | $8.80 | $8.81 | $8.81 | 43,323 |
| 2022-09-06 | $9.42 | $9.42 | $8.46 | $9.25 | $9.25 | 75,046 |
| 2022-09-02 | $9.66 | $9.91 | $9.25 | $9.53 | $9.53 | 19,401 |
| 2022-09-01 | $9.40 | $10.01 | $9.34 | $10.00 | $10.00 | 62,064 |
| 2022-08-31 | $10.04 | $10.04 | $9.18 | $9.35 | $9.35 | 54,909 |
| 2022-08-30 | $10.10 | $10.16 | $9.58 | $10.00 | $10.00 | 62,455 |
| 2022-08-29 | $9.96 | $10.06 | $9.66 | $10.04 | $10.04 | 43,552 |
| 2022-08-26 | $9.87 | $10.02 | $9.73 | $9.92 | $9.92 | 58,075 |
| 2022-08-25 | $10.03 | $10.17 | $9.82 | $10.00 | $10.00 | 29,338 |
| 2022-08-24 | $9.83 | $10.16 | $9.60 | $10.00 | $10.00 | 13,237 |
| 2022-08-23 | $9.71 | $10.43 | $9.58 | $10.00 | $10.00 | 56,685 |
| 2022-08-22 | $9.85 | $10.00 | $9.75 | $9.75 | $9.75 | 21,519 |
| 2022-08-19 | $9.69 | $10.21 | $8.72 | $10.04 | $10.04 | 11,651 |
| 2022-08-18 | $9.95 | $10.20 | $9.84 | $9.84 | $9.84 | 22,271 |
| 2022-08-17 | $9.91 | $10.49 | $9.89 | $10.00 | $10.00 | 28,007 |
| 2022-08-16 | $10.44 | $10.44 | $9.65 | $10.05 | $10.05 | 30,404 |
| 2022-08-15 | $10.25 | $10.57 | $10.11 | $10.41 | $10.41 | 9,624 |
| 2022-08-12 | $10.70 | $10.81 | $10.28 | $10.40 | $10.40 | 31,910 |
| 2022-08-11 | $10.68 | $11.19 | $10.35 | $10.64 | $10.64 | 35,618 |
| 2022-08-10 | $10.41 | $10.79 | $10.16 | $10.50 | $10.50 | 13,440 |
| 2022-08-09 | $10.24 | $10.42 | $10.06 | $10.20 | $10.20 | 21,349 |
| 2022-08-08 | $11.12 | $11.12 | $10.23 | $10.45 | $10.45 | 10,304 |
| 2022-08-05 | $10.24 | $10.63 | $9.37 | $10.45 | $10.45 | 21,987 |
| 2022-08-04 | $10.08 | $10.68 | $9.90 | $10.46 | $10.46 | 47,156 |
| 2022-08-03 | $9.00 | $10.06 | $9.00 | $9.90 | $9.90 | 102,135 |
| 2022-08-02 | $8.57 | $9.04 | $8.08 | $8.94 | $8.94 | 77,480 |
| 2022-08-01 | $9.12 | $9.27 | $8.69 | $8.69 | $8.69 | 40,149 |
| 2022-07-29 | $9.44 | $9.44 | $8.93 | $9.08 | $9.08 | 36,726 |
| 2022-07-28 | $9.44 | $9.48 | $9.18 | $9.36 | $9.36 | 134,175 |
| 2022-07-27 | $9.21 | $9.50 | $9.13 | $9.34 | $9.34 | 85,511 |
| 2022-07-26 | $9.38 | $9.38 | $8.91 | $9.20 | $9.20 | 80,024 |
| 2022-07-25 | $9.53 | $9.70 | $9.32 | $9.39 | $9.39 | 139,290 |
| 2022-07-22 | $9.57 | $9.71 | $9.39 | $9.49 | $9.49 | 74,934 |
| 2022-07-21 | $9.62 | $9.75 | $9.46 | $9.55 | $9.55 | 63,365 |
| 2022-07-20 | $9.60 | $9.96 | $9.42 | $9.70 | $9.70 | 166,431 |
| 2022-07-19 | $9.92 | $10.45 | $9.55 | $9.60 | $9.60 | 191,842 |
| 2022-07-18 | $9.36 | $9.36 | $9.21 | $9.25 | $9.25 | 84,875 |
| 2022-07-15 | $9.25 | $9.41 | $8.93 | $9.32 | $9.32 | 38,579 |
| 2022-07-14 | $9.18 | $9.31 | $9.05 | $9.25 | $9.25 | 159,814 |
| 2022-07-13 | $9.08 | $9.20 | $8.68 | $9.20 | $9.20 | 21,021 |
| 2022-07-12 | $9.04 | $9.29 | $8.89 | $9.14 | $9.14 | 17,839 |
| 2022-07-11 | $9.11 | $9.26 | $9.01 | $9.12 | $9.12 | 8,695 |
| 2022-07-08 | $9.50 | $9.72 | $9.39 | $9.43 | $9.43 | 52,972 |
| 2022-07-07 | $9.37 | $9.74 | $9.25 | $9.52 | $9.52 | 105,803 |
| 2022-07-06 | $9.07 | $9.52 | $9.00 | $9.37 | $9.37 | 73,238 |
| 2022-07-05 | $9.02 | $9.65 | $8.53 | $8.96 | $8.96 | 146,198 |
| 2022-07-01 | $9.13 | $9.45 | $8.92 | $9.09 | $9.09 | 35,025 |
| 2022-06-30 | $8.92 | $9.23 | $8.74 | $9.10 | $9.10 | 29,677 |
| 2022-06-29 | $8.71 | $9.09 | $8.56 | $9.00 | $9.00 | 45,040 |
| 2022-06-28 | $8.92 | $9.38 | $8.14 | $8.61 | $8.61 | 65,592 |
| 2022-06-27 | $8.88 | $9.44 | $8.53 | $9.01 | $9.01 | 62,758 |
| 2022-06-24 | $9.47 | $9.84 | $8.41 | $9.02 | $9.02 | 1,066,986 |
| 2022-06-23 | $8.98 | $9.50 | $8.85 | $9.49 | $9.49 | 86,424 |
| 2022-06-22 | $8.41 | $9.25 | $8.34 | $8.88 | $8.88 | 112,884 |
| 2022-06-21 | $8.62 | $8.82 | $8.38 | $8.53 | $8.53 | 100,652 |
| 2022-06-17 | $8.20 | $8.69 | $8.20 | $8.50 | $8.50 | 95,494 |
| 2022-06-16 | $8.36 | $8.36 | $7.90 | $8.19 | $8.19 | 90,223 |
| 2022-06-15 | $8.18 | $8.56 | $8.06 | $8.43 | $8.43 | 82,267 |
| 2022-06-14 | $7.64 | $8.09 | $7.48 | $8.00 | $8.00 | 89,526 |
| 2022-06-13 | $7.54 | $7.74 | $7.46 | $7.65 | $7.65 | 102,239 |
| 2022-06-10 | $7.45 | $7.80 | $7.42 | $7.71 | $7.71 | 50,330 |
| 2022-06-09 | $7.27 | $7.81 | $6.99 | $7.61 | $7.61 | 66,329 |
| 2022-06-08 | $7.18 | $7.50 | $7.04 | $7.17 | $7.17 | 57,310 |
| 2022-06-07 | $6.95 | $7.50 | $6.95 | $7.22 | $7.22 | 84,966 |
| 2022-06-06 | $7.30 | $7.47 | $6.87 | $7.00 | $7.00 | 71,812 |
| 2022-06-03 | $6.78 | $7.51 | $6.69 | $7.26 | $7.26 | 79,472 |
| 2022-06-02 | $6.33 | $6.90 | $6.32 | $6.84 | $6.84 | 23,889 |
| 2022-06-01 | $6.65 | $6.65 | $6.00 | $6.33 | $6.33 | 84,488 |
| 2022-05-31 | $6.48 | $6.98 | $6.46 | $6.54 | $6.54 | 41,049 |
| 2022-05-27 | $6.20 | $6.67 | $6.20 | $6.54 | $6.54 | 31,603 |
| 2022-05-26 | $6.00 | $6.28 | $5.96 | $6.20 | $6.20 | 61,847 |
| 2022-05-25 | $6.02 | $6.20 | $5.85 | $6.01 | $6.01 | 68,863 |
| 2022-05-24 | $6.43 | $6.69 | $5.91 | $6.10 | $6.10 | 100,243 |
| 2022-05-23 | $5.66 | $7.15 | $5.66 | $6.70 | $6.70 | 287,589 |
| 2022-05-20 | $5.71 | $6.00 | $5.61 | $5.70 | $5.70 | 189,508 |
| 2022-05-19 | $5.56 | $5.75 | $5.35 | $5.62 | $5.62 | 129,672 |
| 2022-05-18 | $5.35 | $5.52 | $5.14 | $5.51 | $5.51 | 65,920 |
| 2022-05-17 | $5.83 | $5.83 | $4.81 | $5.50 | $5.50 | 208,838 |
| 2022-05-16 | $5.45 | $6.00 | $5.41 | $5.66 | $5.66 | 310,025 |
| 2022-05-13 | $5.80 | $5.95 | $5.31 | $5.35 | $5.35 | 53,138 |
| 2022-05-12 | $5.73 | $6.37 | $5.56 | $5.75 | $5.75 | 43,476 |
| 2022-05-11 | $6.90 | $7.02 | $5.69 | $5.74 | $5.74 | 42,730 |
| 2022-05-10 | $6.34 | $7.27 | $6.24 | $6.96 | $6.96 | 66,162 |
| 2022-05-09 | $6.32 | $6.32 | $6.01 | $6.23 | $6.23 | 39,849 |
| 2022-05-06 | $6.24 | $6.54 | $6.12 | $6.44 | $6.44 | 18,511 |
| 2022-05-05 | $6.62 | $6.67 | $6.35 | $6.42 | $6.42 | 23,630 |
| 2022-05-04 | $6.20 | $6.90 | $6.02 | $6.78 | $6.78 | 59,549 |
| 2022-05-03 | $6.42 | $6.63 | $6.10 | $6.24 | $6.24 | 60,220 |
| 2022-05-02 | $6.47 | $6.58 | $5.94 | $6.41 | $6.41 | 72,160 |
| 2022-04-29 | $6.86 | $6.90 | $6.34 | $6.52 | $6.52 | 78,065 |
| 2022-04-28 | $7.09 | $7.10 | $6.67 | $6.91 | $6.91 | 44,316 |
| 2022-04-27 | $7.38 | $7.50 | $6.78 | $7.07 | $7.07 | 38,475 |
| 2022-04-26 | $7.42 | $7.61 | $6.94 | $7.40 | $7.40 | 58,811 |
| 2022-04-25 | $6.67 | $7.66 | $6.33 | $7.54 | $7.54 | 92,477 |
| 2022-04-22 | $7.09 | $7.15 | $6.67 | $6.81 | $6.81 | 83,577 |
| 2022-04-21 | $7.50 | $7.50 | $6.88 | $7.02 | $7.02 | 122,629 |
| 2022-04-20 | $7.34 | $7.58 | $6.94 | $7.47 | $7.47 | 117,341 |
| 2022-04-19 | $7.62 | $7.72 | $7.19 | $7.34 | $7.34 | 109,902 |
| 2022-04-18 | $7.93 | $7.95 | $7.56 | $7.68 | $7.68 | 73,084 |
| 2022-04-14 | $8.02 | $8.29 | $7.57 | $7.99 | $7.99 | 51,638 |
| 2022-04-13 | $7.43 | $8.02 | $7.13 | $7.96 | $7.96 | 24,637 |
| 2022-04-12 | $7.63 | $7.71 | $7.29 | $7.46 | $7.46 | 56,954 |
| 2022-04-11 | $7.53 | $7.72 | $7.04 | $7.52 | $7.52 | 62,957 |
| 2022-04-08 | $7.98 | $8.00 | $7.57 | $7.60 | $7.60 | 71,483 |
| 2022-04-07 | $8.58 | $8.95 | $7.88 | $8.05 | $8.05 | 84,412 |
| 2022-04-06 | $9.22 | $9.22 | $8.57 | $8.75 | $8.75 | 52,638 |
| 2022-04-05 | $10.25 | $10.54 | $9.16 | $9.38 | $9.38 | 39,060 |
| 2022-04-04 | $9.29 | $10.31 | $9.03 | $10.11 | $10.11 | 89,410 |
| 2022-04-01 | $9.28 | $9.51 | $8.82 | $9.16 | $9.16 | 42,285 |
| 2022-03-31 | $8.70 | $9.50 | $8.70 | $9.35 | $9.35 | 61,063 |
| 2022-03-30 | $8.51 | $8.88 | $8.44 | $8.76 | $8.76 | 39,565 |
| 2022-03-29 | $8.38 | $8.63 | $8.08 | $8.45 | $8.45 | 48,142 |
| 2022-03-28 | $8.47 | $8.58 | $7.87 | $8.19 | $8.19 | 37,891 |
| 2022-03-25 | $7.87 | $8.41 | $7.86 | $8.35 | $8.35 | 32,810 |
| 2022-03-24 | $7.78 | $8.18 | $7.60 | $7.96 | $7.96 | 39,924 |
| 2022-03-23 | $8.03 | $8.28 | $7.79 | $8.04 | $8.04 | 70,511 |
| 2022-03-22 | $8.24 | $8.48 | $8.08 | $8.19 | $8.19 | 84,583 |
| 2022-03-21 | $8.00 | $8.35 | $7.93 | $8.19 | $8.19 | 152,452 |
| 2022-03-18 | $8.25 | $8.46 | $8.04 | $8.10 | $8.10 | 179,450 |
| 2022-03-17 | $7.72 | $8.36 | $7.72 | $8.09 | $8.09 | 85,141 |
| 2022-03-16 | $8.56 | $8.56 | $7.86 | $7.93 | $7.93 | 53,138 |
| 2022-03-15 | $8.10 | $8.40 | $8.01 | $8.30 | $8.30 | 18,231 |
| 2022-03-14 | $8.74 | $8.74 | $7.91 | $8.11 | $8.11 | 41,049 |
| 2022-03-11 | $9.50 | $9.50 | $8.77 | $8.81 | $8.81 | 29,437 |
| 2022-03-10 | $9.89 | $9.89 | $9.36 | $9.45 | $9.45 | 14,719 |
| 2022-03-09 | $9.52 | $10.23 | $9.52 | $10.12 | $10.12 | 22,423 |
| 2022-03-08 | $9.18 | $9.80 | $9.05 | $9.21 | $9.21 | 32,525 |
| 2022-03-07 | $9.32 | $9.59 | $9.05 | $9.14 | $9.14 | 33,452 |
| 2022-03-04 | $9.52 | $9.72 | $8.77 | $9.20 | $9.20 | 31,460 |
| 2022-03-03 | $10.20 | $10.49 | $9.52 | $9.52 | $9.52 | 35,622 |
| 2022-03-02 | $10.53 | $10.66 | $10.29 | $10.40 | $10.40 | 9,305 |
| 2022-03-01 | $10.24 | $10.41 | $9.89 | $10.21 | $10.21 | 36,038 |
| 2022-02-28 | $10.83 | $11.45 | $10.07 | $10.10 | $10.10 | 23,568 |
| 2022-02-25 | $10.80 | $11.37 | $10.46 | $11.17 | $11.17 | 15,452 |
| 2022-02-24 | $10.02 | $10.87 | $9.95 | $10.74 | $10.74 | 26,016 |
| 2022-02-23 | $10.42 | $10.42 | $10.02 | $10.12 | $10.12 | 27,073 |
| 2022-02-22 | $10.25 | $10.73 | $10.25 | $10.36 | $10.36 | 25,500 |
| 2022-02-18 | $10.81 | $10.87 | $10.17 | $10.25 | $10.25 | 38,932 |
| 2022-02-17 | $11.37 | $11.56 | $10.76 | $10.97 | $10.97 | 27,437 |
| 2022-02-16 | $11.05 | $11.25 | $10.85 | $11.25 | $11.25 | 13,737 |
| 2022-02-15 | $11.12 | $11.36 | $11.06 | $11.19 | $11.19 | 16,796 |
| 2022-02-14 | $11.31 | $11.52 | $10.71 | $11.01 | $11.01 | 24,956 |
| 2022-02-11 | $12.90 | $13.14 | $11.18 | $11.39 | $11.39 | 36,500 |
| 2022-02-10 | $11.77 | $13.27 | $11.60 | $13.00 | $13.00 | 57,765 |
| 2022-02-09 | $11.25 | $12.74 | $11.25 | $11.97 | $11.97 | 30,092 |
| 2022-02-08 | $11.49 | $11.50 | $10.79 | $11.35 | $11.35 | 26,805 |
| 2022-02-07 | $11.20 | $12.01 | $10.91 | $11.34 | $11.34 | 44,623 |
| 2022-02-04 | $10.41 | $11.14 | $10.25 | $10.86 | $10.86 | 22,252 |
| 2022-02-03 | $10.04 | $10.87 | $10.04 | $10.48 | $10.48 | 70,049 |
| 2022-02-02 | $11.38 | $11.38 | $10.15 | $10.26 | $10.26 | 91,939 |
| 2022-02-01 | $11.18 | $11.64 | $11.07 | $11.39 | $11.39 | 25,529 |
| 2022-01-31 | $10.09 | $11.50 | $10.09 | $11.12 | $11.12 | 32,863 |
| 2022-01-28 | $9.82 | $10.50 | $9.49 | $10.32 | $10.32 | 15,312 |
| 2022-01-27 | $10.54 | $10.55 | $9.53 | $9.89 | $9.89 | 46,348 |
| 2022-01-26 | $10.69 | $10.90 | $10.11 | $10.15 | $10.15 | 19,553 |
| 2022-01-25 | $10.42 | $11.02 | $10.30 | $10.72 | $10.72 | 27,736 |
| 2022-01-24 | $10.90 | $11.04 | $10.00 | $10.71 | $10.71 | 48,652 |
| 2022-01-21 | $11.24 | $11.64 | $10.44 | $11.00 | $11.00 | 49,313 |
| 2022-01-20 | $11.68 | $12.28 | $11.43 | $11.48 | $11.48 | 23,547 |
| 2022-01-19 | $11.59 | $11.83 | $11.20 | $11.72 | $11.72 | 40,365 |
| 2022-01-18 | $11.30 | $12.19 | $11.30 | $11.54 | $11.54 | 46,529 |
| 2022-01-14 | $11.50 | $11.85 | $10.50 | $11.53 | $11.53 | 43,201 |
| 2022-01-13 | $12.50 | $12.59 | $11.50 | $11.67 | $11.67 | 43,414 |
| 2022-01-12 | $12.95 | $13.32 | $12.16 | $12.33 | $12.33 | 42,864 |
| 2022-01-11 | $12.73 | $12.94 | $12.50 | $12.80 | $12.80 | 12,827 |
| 2022-01-10 | $12.25 | $12.86 | $12.03 | $12.76 | $12.76 | 33,010 |
| 2022-01-07 | $12.55 | $12.95 | $12.55 | $12.67 | $12.67 | 10,376 |
| 2022-01-06 | $12.15 | $13.06 | $11.82 | $12.59 | $12.59 | 25,307 |
| 2022-01-05 | $13.23 | $13.70 | $11.93 | $12.14 | $12.14 | 52,053 |
| 2022-01-04 | $13.62 | $13.62 | $12.89 | $13.16 | $13.16 | 20,215 |
| 2022-01-03 | $13.15 | $13.50 | $13.06 | $13.33 | $13.33 | 19,637 |
| 2021-12-31 | $13.04 | $13.65 | $12.19 | $13.19 | $13.19 | 71,530 |
| 2021-12-30 | $13.14 | $13.57 | $12.82 | $13.07 | $13.07 | 41,796 |
| 2021-12-29 | $12.78 | $13.27 | $12.29 | $12.96 | $12.96 | 33,745 |
| 2021-12-28 | $12.99 | $13.36 | $12.37 | $12.67 | $12.67 | 46,594 |
| 2021-12-27 | $13.65 | $14.00 | $12.86 | $13.08 | $13.08 | 38,202 |
| 2021-12-23 | $14.02 | $14.78 | $13.74 | $13.98 | $13.98 | 41,282 |
| 2021-12-22 | $12.90 | $14.70 | $12.44 | $14.10 | $14.10 | 152,693 |
| 2021-12-21 | $12.62 | $12.75 | $12.49 | $12.60 | $12.60 | 25,021 |
| 2021-12-20 | $12.57 | $13.09 | $12.09 | $12.32 | $12.32 | 34,214 |
| 2021-12-17 | $12.88 | $13.54 | $12.43 | $12.99 | $12.99 | 44,692 |
| 2021-12-16 | $13.47 | $13.66 | $12.53 | $12.79 | $12.79 | 27,806 |
| 2021-12-15 | $12.00 | $13.89 | $12.00 | $13.44 | $13.44 | 55,132 |
| 2021-12-14 | $12.51 | $13.93 | $11.72 | $11.96 | $11.96 | 22,152 |
| 2021-12-13 | $13.16 | $13.66 | $12.69 | $12.75 | $12.75 | 18,077 |
| 2021-12-10 | $13.61 | $13.88 | $13.20 | $13.33 | $13.33 | 30,797 |
| 2021-12-09 | $14.00 | $14.37 | $13.36 | $13.50 | $13.50 | 35,788 |
| 2021-12-08 | $13.85 | $14.19 | $13.13 | $13.91 | $13.91 | 28,499 |
| 2021-12-07 | $13.02 | $13.91 | $13.02 | $13.85 | $13.85 | 39,264 |
| 2021-12-06 | $13.50 | $13.80 | $13.02 | $13.34 | $13.34 | 63,802 |
| 2021-12-03 | $14.48 | $14.48 | $12.81 | $13.01 | $13.01 | 24,357 |
| 2021-12-02 | $14.30 | $14.66 | $14.00 | $14.44 | $14.44 | 23,598 |
| 2021-12-01 | $15.61 | $15.61 | $14.00 | $14.40 | $14.40 | 37,822 |
| 2021-11-30 | $14.28 | $15.59 | $14.01 | $15.10 | $15.10 | 26,587 |
| 2021-11-29 | $15.94 | $15.94 | $14.22 | $14.50 | $14.50 | 42,917 |
| 2021-11-26 | $15.94 | $15.94 | $14.97 | $15.26 | $15.26 | 15,711 |
| 2021-11-24 | $14.56 | $16.90 | $14.56 | $16.50 | $16.50 | 12,759 |
| 2021-11-23 | $15.54 | $15.81 | $14.20 | $14.68 | $14.68 | 114,790 |
| 2021-11-22 | $16.39 | $16.89 | $15.19 | $15.64 | $15.64 | 24,284 |
| 2021-11-19 | $16.05 | $16.48 | $16.05 | $16.07 | $16.07 | 13,444 |
| 2021-11-18 | $16.78 | $16.78 | $15.67 | $16.13 | $16.13 | 61,772 |
| 2021-11-17 | $18.43 | $18.92 | $16.80 | $17.05 | $17.05 | 24,910 |
| 2021-11-16 | $17.06 | $18.57 | $17.06 | $18.34 | $18.34 | 17,810 |
| 2021-11-15 | $17.40 | $17.60 | $16.83 | $17.60 | $17.60 | 14,540 |
| 2021-11-12 | $17.27 | $17.87 | $17.06 | $17.48 | $17.48 | 10,077 |
| 2021-11-11 | $17.53 | $17.91 | $17.22 | $17.25 | $17.25 | 12,404 |
| 2021-11-10 | $17.62 | $18.12 | $17.03 | $17.80 | $17.80 | 25,452 |
| 2021-11-09 | $18.93 | $18.93 | $17.60 | $17.83 | $17.83 | 22,137 |
| 2021-11-08 | $19.19 | $19.93 | $18.57 | $18.85 | $18.85 | 17,954 |
| 2021-11-05 | $18.95 | $19.72 | $18.48 | $18.94 | $18.94 | 25,739 |
| 2021-11-04 | $19.39 | $19.39 | $18.50 | $18.85 | $18.85 | 15,324 |
| 2021-11-03 | $19.06 | $19.75 | $19.04 | $19.35 | $19.35 | 17,143 |
| 2021-11-02 | $19.17 | $19.27 | $18.46 | $19.14 | $19.14 | 11,019 |
| 2021-11-01 | $18.23 | $19.69 | $17.93 | $19.33 | $19.33 | 18,718 |
| 2021-10-29 | $17.49 | $18.25 | $17.49 | $18.10 | $18.10 | 19,434 |
| 2021-10-28 | $17.29 | $18.57 | $17.20 | $17.75 | $17.75 | 16,734 |
| 2021-10-27 | $17.90 | $18.02 | $16.88 | $17.19 | $17.19 | 35,329 |
| 2021-10-26 | $17.41 | $18.02 | $17.40 | $17.81 | $17.81 | 42,356 |
| 2021-10-25 | $17.37 | $17.86 | $17.10 | $17.45 | $17.45 | 20,146 |
| 2021-10-22 | $17.40 | $17.90 | $17.33 | $17.54 | $17.54 | 27,122 |
| 2021-10-21 | $18.10 | $18.39 | $17.38 | $17.58 | $17.58 | 22,207 |
| 2021-10-20 | $17.78 | $18.50 | $17.46 | $18.10 | $18.10 | 16,027 |
| 2021-10-19 | $17.92 | $18.54 | $17.92 | $17.98 | $17.98 | 27,070 |
| 2021-10-18 | $18.30 | $18.56 | $17.04 | $17.64 | $17.64 | 33,167 |
| 2021-10-15 | $19.02 | $19.24 | $18.01 | $18.20 | $18.20 | 49,227 |
| 2021-10-14 | $18.67 | $19.67 | $17.87 | $18.61 | $18.61 | 78,815 |
| 2021-10-13 | $17.45 | $19.10 | $17.40 | $18.86 | $18.86 | 34,239 |
| 2021-10-12 | $17.60 | $17.83 | $17.18 | $17.57 | $17.57 | 28,968 |
| 2021-10-11 | $18.48 | $18.48 | $17.21 | $17.59 | $17.59 | 38,908 |
| 2021-10-08 | $17.84 | $18.76 | $16.94 | $17.12 | $17.12 | 55,978 |
| 2021-10-07 | $16.98 | $17.52 | $16.57 | $16.95 | $16.95 | 31,189 |
| 2021-10-06 | $16.72 | $17.38 | $16.23 | $16.71 | $16.71 | 38,135 |
| 2021-10-05 | $17.63 | $17.63 | $16.58 | $16.79 | $16.79 | 23,889 |
| 2021-10-04 | $17.96 | $17.96 | $16.74 | $17.24 | $17.24 | 42,942 |
| 2021-10-01 | $18.18 | $18.18 | $16.82 | $17.72 | $17.72 | 59,584 |
| 2021-09-30 | $18.00 | $19.76 | $16.73 | $18.00 | $18.00 | 482,013 |
| 2021-09-29 | $17.50 | $18.42 | $16.50 | $18.02 | $18.02 | 102,840 |
| 2021-09-28 | $18.08 | $18.08 | $16.89 | $17.35 | $17.35 | 104,324 |
| 2021-09-27 | $17.83 | $18.79 | $17.68 | $18.36 | $18.36 | 87,320 |
| 2021-09-24 | $20.40 | $20.40 | $17.75 | $18.02 | $18.02 | 177,869 |
| 2021-09-23 | $19.22 | $21.00 | $19.22 | $20.50 | $20.50 | 28,988 |
| 2021-09-22 | $19.64 | $19.76 | $18.74 | $19.19 | $19.19 | 42,709 |
| 2021-09-21 | $18.90 | $20.45 | $18.89 | $19.95 | $19.95 | 34,241 |
| 2021-09-20 | $20.38 | $20.38 | $18.34 | $18.82 | $18.82 | 73,449 |
| 2021-09-17 | $20.46 | $21.61 | $20.14 | $20.58 | $20.58 | 216,200 |
| 2021-09-16 | $20.09 | $21.01 | $20.09 | $20.35 | $20.35 | 24,788 |
| 2021-09-15 | $21.18 | $21.18 | $20.14 | $20.34 | $20.34 | 42,233 |
| 2021-09-14 | $21.55 | $21.80 | $20.59 | $20.60 | $20.60 | 21,255 |
| 2021-09-13 | $21.42 | $21.93 | $20.72 | $21.45 | $21.45 | 22,326 |
| 2021-09-10 | $21.90 | $22.13 | $20.93 | $21.18 | $21.18 | 28,172 |
| 2021-09-09 | $21.90 | $22.60 | $21.76 | $21.77 | $21.77 | 31,955 |
| 2021-09-08 | $22.06 | $22.52 | $21.62 | $21.91 | $21.91 | 17,563 |
| 2021-09-07 | $22.83 | $22.84 | $21.72 | $21.77 | $21.77 | 40,007 |
| 2021-09-03 | $22.45 | $22.45 | $21.46 | $21.50 | $21.50 | 22,293 |
| 2021-09-02 | $21.88 | $22.70 | $21.76 | $22.59 | $22.59 | 23,950 |
| 2021-09-01 | $22.00 | $22.50 | $21.45 | $22.10 | $22.10 | 28,034 |
| 2021-08-31 | $21.83 | $22.39 | $21.30 | $22.00 | $22.00 | 30,414 |
| 2021-08-30 | $22.20 | $22.75 | $21.67 | $21.95 | $21.95 | 15,786 |
| 2021-08-27 | $21.95 | $22.90 | $21.65 | $22.15 | $22.15 | 45,704 |
| 2021-08-26 | $22.61 | $22.75 | $21.74 | $22.04 | $22.04 | 31,705 |
| 2021-08-25 | $22.25 | $23.01 | $21.96 | $22.40 | $22.40 | 23,915 |
| 2021-08-24 | $22.16 | $23.11 | $20.95 | $22.32 | $22.32 | 16,374 |
| 2021-08-23 | $21.65 | $22.78 | $20.34 | $22.24 | $22.24 | 57,147 |
| 2021-08-20 | $19.49 | $21.87 | $19.40 | $21.29 | $21.29 | 28,438 |
| 2021-08-19 | $19.75 | $20.44 | $19.46 | $19.61 | $19.61 | 47,058 |
| 2021-08-18 | $20.81 | $20.98 | $19.55 | $19.84 | $19.84 | 30,704 |
| 2021-08-17 | $20.69 | $20.96 | $19.52 | $20.26 | $20.26 | 21,352 |
| 2021-08-16 | $20.46 | $21.79 | $19.92 | $20.94 | $20.94 | 27,791 |
| 2021-08-13 | $21.64 | $22.01 | $21.21 | $21.32 | $21.32 | 21,510 |
| 2021-08-12 | $20.04 | $22.15 | $20.04 | $21.89 | $21.89 | 42,525 |
| 2021-08-11 | $21.14 | $21.14 | $19.10 | $20.04 | $20.04 | 51,885 |
| 2021-08-10 | $20.69 | $20.81 | $19.64 | $20.58 | $20.58 | 50,596 |
| 2021-08-09 | $20.99 | $21.15 | $20.30 | $20.57 | $20.57 | 42,356 |
| 2021-08-06 | $21.19 | $21.19 | $20.60 | $20.85 | $20.85 | 15,782 |
| 2021-08-05 | $20.05 | $21.21 | $19.80 | $20.99 | $20.99 | 61,351 |
| 2021-08-04 | $20.14 | $20.61 | $19.49 | $20.01 | $20.01 | 28,164 |
| 2021-08-03 | $20.33 | $20.83 | $19.33 | $20.36 | $20.36 | 25,060 |
| 2021-08-02 | $19.70 | $20.35 | $19.70 | $20.21 | $20.21 | 38,885 |
| 2021-07-30 | $20.97 | $21.16 | $19.44 | $19.70 | $19.70 | 109,119 |
| 2021-07-29 | $20.99 | $22.37 | $20.99 | $21.29 | $21.29 | 66,469 |
| 2021-07-28 | $20.50 | $22.30 | $20.33 | $20.50 | $20.50 | 122,368 |
| 2021-07-27 | $21.00 | $21.86 | $20.01 | $20.30 | $20.30 | 108,784 |
| 2021-07-26 | $21.30 | $21.30 | $20.34 | $20.68 | $20.68 | 29,370 |
| 2021-07-23 | $22.04 | $22.43 | $21.18 | $21.30 | $21.30 | 30,733 |
| 2021-07-22 | $21.58 | $22.11 | $21.17 | $21.24 | $21.24 | 17,918 |
| 2021-07-21 | $21.55 | $21.89 | $21.08 | $21.45 | $21.45 | 78,663 |
| 2021-07-20 | $20.86 | $22.37 | $20.41 | $21.56 | $21.56 | 215,850 |
| 2021-07-19 | $20.65 | $20.99 | $20.15 | $20.60 | $20.60 | 169,844 |
| 2021-07-16 | $22.42 | $22.42 | $20.71 | $21.09 | $21.09 | 103,216 |
| 2021-07-15 | $23.70 | $23.70 | $22.17 | $22.38 | $22.38 | 138,963 |
| 2021-07-14 | $23.50 | $24.29 | $23.29 | $23.70 | $23.70 | 62,054 |
| 2021-07-13 | $23.98 | $24.18 | $23.11 | $23.41 | $23.41 | 72,787 |
| 2021-07-12 | $24.88 | $24.95 | $23.48 | $24.12 | $24.12 | 64,125 |
| 2021-07-09 | $24.23 | $25.54 | $24.23 | $24.87 | $24.87 | 51,082 |
| 2021-07-08 | $23.35 | $25.13 | $23.10 | $24.35 | $24.35 | 86,399 |
| 2021-07-07 | $24.04 | $24.23 | $22.81 | $23.69 | $23.69 | 62,722 |
| 2021-07-06 | $24.03 | $24.51 | $23.72 | $24.25 | $24.25 | 65,887 |
| 2021-07-02 | $24.23 | $24.70 | $23.54 | $24.30 | $24.30 | 68,988 |
| 2021-07-01 | $24.10 | $24.60 | $23.71 | $24.35 | $24.35 | 125,227 |
| 2021-06-30 | $23.77 | $24.50 | $23.65 | $24.00 | $24.00 | 616,821 |
| 2021-06-29 | $25.00 | $25.52 | $24.27 | $24.33 | $24.33 | 1,555,437 |
| 2021-06-28 | $29.58 | $32.00 | $28.97 | $30.93 | $30.93 | 112,679 |
| 2021-06-25 | $31.88 | $33.01 | $28.01 | $29.84 | $29.84 | 1,019,087 |
| 2021-06-24 | $25.62 | $31.23 | $25.55 | $30.49 | $30.49 | 233,904 |
| 2021-06-23 | $25.53 | $26.37 | $24.72 | $25.25 | $25.25 | 57,989 |
| 2021-06-22 | $26.72 | $27.20 | $25.11 | $25.43 | $25.43 | 57,640 |
| 2021-06-21 | $26.22 | $27.75 | $26.06 | $27.00 | $27.00 | 50,442 |
| 2021-06-18 | $26.16 | $27.73 | $25.15 | $26.05 | $26.05 | 79,391 |
| 2021-06-17 | $27.05 | $27.65 | $25.80 | $26.14 | $26.14 | 68,744 |
| 2021-06-16 | $25.80 | $27.03 | $25.47 | $26.32 | $26.32 | 48,658 |
| 2021-06-15 | $26.70 | $26.70 | $25.24 | $26.08 | $26.08 | 46,588 |
| 2021-06-14 | $27.08 | $27.20 | $26.18 | $26.42 | $26.42 | 66,284 |
| 2021-06-11 | $27.23 | $27.50 | $26.90 | $26.90 | $26.90 | 32,952 |
| 2021-06-10 | $27.15 | $27.66 | $26.90 | $27.59 | $27.59 | 42,396 |
| 2021-06-09 | $28.84 | $28.84 | $26.83 | $26.92 | $26.92 | 41,611 |
| 2021-06-08 | $26.88 | $27.74 | $26.60 | $26.97 | $26.97 | 57,332 |
| 2021-06-07 | $26.69 | $28.75 | $26.60 | $26.90 | $26.90 | 109,745 |
| 2021-06-04 | $25.51 | $26.94 | $25.11 | $26.89 | $26.89 | 47,406 |
| 2021-06-03 | $24.94 | $25.92 | $24.82 | $25.43 | $25.43 | 74,359 |
| 2021-06-02 | $27.37 | $27.66 | $24.77 | $24.77 | $24.77 | 118,739 |
| 2021-06-01 | $27.50 | $28.23 | $26.64 | $27.05 | $27.05 | 65,479 |
| 2021-05-28 | $26.59 | $28.05 | $26.54 | $27.09 | $27.09 | 61,702 |
| 2021-05-27 | $27.80 | $30.62 | $25.36 | $26.80 | $26.80 | 285,538 |
| 2021-05-26 | $26.95 | $28.28 | $26.90 | $27.88 | $27.88 | 39,854 |
| 2021-05-25 | $27.80 | $28.01 | $26.64 | $26.80 | $26.80 | 34,709 |
| 2021-05-24 | $28.96 | $29.00 | $27.22 | $27.80 | $27.80 | 36,462 |
| 2021-05-21 | $29.56 | $29.99 | $27.81 | $28.47 | $28.47 | 59,116 |
| 2021-05-20 | $27.15 | $29.99 | $26.98 | $29.28 | $29.28 | 89,525 |
| 2021-05-19 | $26.46 | $27.05 | $25.28 | $26.78 | $26.78 | 26,182 |
| 2021-05-18 | $26.52 | $28.60 | $26.45 | $27.25 | $27.25 | 55,122 |
| 2021-05-17 | $26.85 | $27.00 | $26.00 | $26.63 | $26.63 | 13,050 |
| 2021-05-14 | $25.99 | $27.40 | $25.99 | $26.91 | $26.91 | 22,233 |
| 2021-05-13 | $27.47 | $27.47 | $25.94 | $25.99 | $25.99 | 34,706 |
| 2021-05-12 | $25.79 | $27.88 | $24.71 | $26.99 | $26.99 | 50,168 |
| 2021-05-11 | $25.00 | $26.25 | $23.10 | $25.92 | $25.92 | 58,561 |
| 2021-05-10 | $26.97 | $27.05 | $25.17 | $25.17 | $25.17 | 75,398 |
| 2021-05-07 | $26.87 | $27.95 | $26.59 | $27.14 | $27.14 | 45,241 |
| 2021-05-06 | $27.38 | $27.38 | $26.18 | $26.84 | $26.84 | 52,695 |
| 2021-05-05 | $26.50 | $28.31 | $26.42 | $27.37 | $27.37 | 39,358 |
| 2021-05-04 | $28.35 | $30.42 | $25.69 | $26.68 | $26.68 | 187,522 |
| 2021-05-03 | $28.50 | $28.90 | $27.49 | $28.89 | $28.89 | 59,651 |
| 2021-04-30 | $27.69 | $28.56 | $27.00 | $27.66 | $27.66 | 33,405 |
| 2021-04-29 | $28.71 | $28.95 | $27.50 | $27.67 | $27.67 | 53,000 |
| 2021-04-28 | $27.98 | $29.00 | $27.63 | $28.56 | $28.56 | 65,529 |
| 2021-04-27 | $28.29 | $28.59 | $26.84 | $28.15 | $28.15 | 74,001 |
| 2021-04-26 | $25.70 | $28.18 | $25.17 | $27.99 | $27.99 | 149,209 |
| 2021-04-23 | $25.00 | $25.67 | $25.00 | $25.32 | $25.32 | 63,719 |
| 2021-04-22 | $26.06 | $26.14 | $24.23 | $25.00 | $25.00 | 143,968 |
| 2021-04-21 | $22.86 | $26.19 | $22.86 | $25.99 | $25.99 | 127,105 |
| 2021-04-20 | $23.89 | $23.94 | $22.81 | $23.16 | $23.16 | 86,030 |
| 2021-04-19 | $26.10 | $26.49 | $23.50 | $24.02 | $24.02 | 147,623 |
| 2021-04-16 | $26.60 | $26.92 | $25.61 | $25.88 | $25.88 | 93,102 |
| 2021-04-15 | $26.29 | $27.20 | $25.59 | $26.55 | $26.55 | 115,510 |
| 2021-04-14 | $26.05 | $27.18 | $25.04 | $26.32 | $26.32 | 169,694 |
| 2021-04-13 | $28.10 | $28.10 | $24.57 | $27.03 | $27.03 | 866,844 |
| 2021-04-12 | $21.00 | $27.94 | $20.82 | $27.94 | $27.94 | 4,958,821 |
| 2021-04-09 | $22.08 | $24.25 | $19.04 | $21.60 | $21.60 | 15,787,109 |
| 2021-04-08 | $14.25 | $14.31 | $14.02 | $14.31 | $14.31 | 506,083 |
| 2021-04-07 | $14.86 | $14.87 | $14.20 | $14.40 | $14.40 | 13,209 |
| 2021-04-06 | $14.10 | $14.62 | $14.10 | $14.25 | $14.25 | 10,286 |
| 2021-04-05 | $14.45 | $14.69 | $14.07 | $14.25 | $14.25 | 20,854 |
| 2021-04-01 | $14.50 | $15.20 | $14.27 | $14.75 | $14.75 | 20,333 |
| 2021-03-31 | $14.27 | $14.59 | $14.25 | $14.34 | $14.34 | 2,062 |
| 2021-03-30 | $14.33 | $14.33 | $14.17 | $14.17 | $14.17 | 1,482 |
| 2021-03-29 | $14.07 | $14.35 | $14.04 | $14.04 | $14.04 | 6,533 |
| 2021-03-26 | $14.60 | $14.60 | $14.03 | $14.55 | $14.55 | 8,858 |
| 2021-03-25 | $14.26 | $14.62 | $13.95 | $14.25 | $14.25 | 12,198 |
| 2021-03-24 | $14.41 | $14.66 | $14.25 | $14.66 | $14.66 | 2,062 |
| 2021-03-23 | $15.65 | $15.65 | $14.62 | $14.62 | $14.62 | 2,921 |
| 2021-03-22 | $15.67 | $16.00 | $14.60 | $15.70 | $15.70 | 11,245 |
| 2021-03-19 | $15.93 | $16.28 | $15.07 | $15.53 | $15.53 | 93,346 |
| 2021-03-18 | $15.21 | $16.00 | $14.75 | $15.92 | $15.92 | 31,874 |
| 2021-03-17 | $14.47 | $15.23 | $13.90 | $15.08 | $15.08 | 56,162 |
| 2021-03-16 | $13.66 | $14.53 | $13.45 | $13.75 | $13.75 | 97,946 |
| 2021-03-15 | $13.32 | $13.50 | $13.04 | $13.50 | $13.50 | 23,717 |
| 2021-03-12 | $13.39 | $13.45 | $13.22 | $13.22 | $13.22 | 19,094 |
| 2021-03-11 | $13.02 | $13.51 | $12.98 | $13.51 | $13.51 | 20,224 |
| 2021-03-10 | $14.00 | $14.82 | $12.80 | $13.06 | $13.06 | 15,330 |
| 2021-03-09 | $13.76 | $13.85 | $13.43 | $13.82 | $13.82 | 2,519 |
| 2021-03-08 | $12.63 | $13.23 | $12.26 | $12.76 | $12.76 | 28,666 |
| 2021-03-05 | $13.43 | $13.70 | $12.36 | $12.59 | $12.59 | 49,291 |
| 2021-03-04 | $14.34 | $14.71 | $13.10 | $13.44 | $13.44 | 27,633 |
| 2021-03-03 | $15.40 | $15.40 | $14.46 | $14.95 | $14.95 | 7,686 |
| 2021-03-02 | $14.88 | $15.54 | $14.79 | $15.40 | $15.40 | 29,768 |
| 2021-03-01 | $14.35 | $14.89 | $14.31 | $14.71 | $14.71 | 14,743 |
| 2021-02-26 | $14.07 | $14.23 | $13.65 | $14.20 | $14.20 | 16,981 |
| 2021-02-25 | $14.40 | $14.64 | $13.41 | $13.82 | $13.82 | 191,522 |
| 2021-02-24 | $14.65 | $14.78 | $14.21 | $14.37 | $14.37 | 404,918 |
| 2021-02-23 | $17.09 | $17.33 | $15.70 | $15.72 | $15.72 | 14,454 |
| 2021-02-22 | $16.91 | $18.00 | $16.02 | $16.60 | $16.60 | 12,679 |
| 2021-02-19 | $16.74 | $17.80 | $16.73 | $17.80 | $17.80 | 4,067 |
| 2021-02-18 | $16.16 | $17.01 | $16.16 | $16.63 | $16.63 | 4,103 |
| 2021-02-17 | $16.13 | $17.25 | $16.13 | $16.76 | $16.76 | 15,115 |
| 2021-02-16 | $16.02 | $16.69 | $16.02 | $16.46 | $16.46 | 2,287 |
| 2021-02-12 | $16.61 | $16.75 | $14.95 | $16.57 | $16.57 | 22,326 |
| 2021-02-11 | $17.40 | $17.72 | $16.68 | $16.73 | $16.73 | 8,685 |
| 2021-02-10 | $15.95 | $17.69 | $15.90 | $17.40 | $17.40 | 13,117 |
| 2021-02-09 | $15.84 | $16.64 | $15.75 | $16.05 | $16.05 | 7,765 |
| 2021-02-08 | $15.26 | $15.73 | $15.00 | $15.73 | $15.73 | 8,924 |
| 2021-02-05 | $14.83 | $15.19 | $14.25 | $14.99 | $14.99 | 4,795 |
| 2021-02-04 | $14.88 | $15.71 | $14.30 | $14.30 | $14.30 | 7,517 |
| 2021-02-03 | $14.75 | $15.29 | $14.48 | $15.08 | $15.08 | 6,439 |
| 2021-02-02 | $14.99 | $15.00 | $14.55 | $14.84 | $14.84 | 7,464 |
| 2021-02-01 | $14.74 | $15.58 | $14.57 | $14.95 | $14.95 | 25,612 |
| 2021-01-29 | $13.50 | $15.66 | $12.69 | $14.60 | $14.60 | 29,133 |
| 2021-01-28 | $13.00 | $13.65 | $12.02 | $13.11 | $13.11 | 12,890 |
| 2021-01-27 | $13.12 | $13.12 | $12.58 | $13.02 | $13.02 | 4,711 |
| 2021-01-26 | $13.82 | $13.82 | $13.28 | $13.28 | $13.28 | 6,050 |
| 2021-01-25 | $14.48 | $14.48 | $12.96 | $13.50 | $13.50 | 12,276 |
| 2021-01-22 | $14.31 | $14.50 | $14.24 | $14.38 | $14.38 | 5,890 |
| 2021-01-21 | $14.99 | $15.00 | $14.39 | $14.66 | $14.66 | 8,791 |
| 2021-01-20 | $14.86 | $16.19 | $14.06 | $14.66 | $14.66 | 49,469 |
| 2021-01-19 | $12.59 | $14.12 | $12.59 | $13.99 | $13.99 | 9,421 |
| 2021-01-15 | $11.99 | $12.86 | $11.73 | $12.60 | $12.60 | 7,370 |
| 2021-01-14 | $12.89 | $12.89 | $11.67 | $11.75 | $11.75 | 6,813 |
| 2021-01-13 | $12.60 | $13.04 | $12.30 | $12.30 | $12.30 | 6,857 |
| 2021-01-12 | $11.91 | $12.50 | $11.70 | $12.31 | $12.31 | 4,865 |
| 2021-01-11 | $11.51 | $11.97 | $11.03 | $11.97 | $11.97 | 13,320 |
| 2021-01-08 | $11.21 | $11.60 | $10.86 | $11.35 | $11.35 | 12,006 |
| 2021-01-07 | $11.55 | $11.55 | $10.57 | $10.57 | $10.57 | 10,069 |
| 2021-01-06 | $11.41 | $11.41 | $10.88 | $11.10 | $11.10 | 1,966 |
| 2021-01-05 | $10.14 | $11.60 | $10.12 | $11.40 | $11.40 | 13,490 |
| 2021-01-04 | $9.53 | $10.73 | $9.26 | $10.43 | $10.43 | 6,224 |
| 2020-12-31 | $9.22 | $9.45 | $8.75 | $9.16 | $9.16 | 15,051 |
| 2020-12-30 | $9.81 | $9.94 | $9.50 | $9.56 | $9.56 | 8,245 |
| 2020-12-29 | $9.49 | $10.13 | $9.49 | $9.85 | $9.85 | 6,737 |
| 2020-12-28 | $10.59 | $11.00 | $10.26 | $10.35 | $10.35 | 18,155 |
| 2020-12-24 | $10.09 | $10.81 | $9.73 | $10.30 | $10.30 | 9,379 |
| 2020-12-23 | $10.79 | $10.79 | $9.68 | $9.71 | $9.71 | 13,708 |
| 2020-12-22 | $9.88 | $10.72 | $9.88 | $10.56 | $10.56 | 9,781 |
| 2020-12-21 | $10.82 | $11.06 | $10.49 | $10.68 | $10.68 | 7,708 |
| 2020-12-18 | $11.08 | $11.19 | $10.45 | $10.60 | $10.60 | 16,044 |
| 2020-12-17 | $11.00 | $11.28 | $11.00 | $11.20 | $11.20 | 3,841 |
| 2020-12-16 | $11.42 | $11.43 | $10.90 | $11.00 | $11.00 | 17,108 |
| 2020-12-15 | $11.50 | $11.77 | $11.00 | $11.20 | $11.20 | 10,490 |
| 2020-12-14 | $11.11 | $11.75 | $10.70 | $11.03 | $11.03 | 10,863 |
| 2020-12-11 | $11.39 | $11.39 | $11.00 | $11.02 | $11.02 | 2,708 |
| 2020-12-10 | $11.37 | $11.41 | $11.37 | $11.41 | $11.41 | 920 |
| 2020-12-09 | $11.50 | $11.70 | $11.00 | $11.00 | $11.00 | 6,232 |
| 2020-12-08 | $11.34 | $11.75 | $11.00 | $11.67 | $11.67 | 6,531 |
| 2020-12-07 | $10.63 | $11.72 | $10.21 | $11.72 | $11.72 | 12,467 |
| 2020-12-04 | $10.06 | $10.40 | $9.49 | $10.13 | $10.13 | 8,926 |
| 2020-12-03 | $9.81 | $10.14 | $9.81 | $10.12 | $10.12 | 5,571 |
| 2020-12-02 | $9.27 | $10.00 | $9.27 | $9.97 | $9.97 | 3,563 |
| 2020-12-01 | $9.63 | $9.97 | $9.63 | $9.95 | $9.95 | 2,288 |
| 2020-11-30 | $9.75 | $9.93 | $9.35 | $9.87 | $9.87 | 6,144 |
| 2020-11-27 | $8.97 | $9.89 | $8.97 | $9.89 | $9.89 | 18,798 |
| 2020-11-25 | $8.85 | $9.60 | $8.85 | $9.35 | $9.35 | 9,564 |
| 2020-11-24 | $9.23 | $9.23 | $8.70 | $8.83 | $8.83 | 1,859 |
| 2020-11-23 | $8.71 | $9.23 | $8.67 | $9.23 | $9.23 | 2,579 |
| 2020-11-20 | $8.96 | $9.25 | $8.59 | $8.81 | $8.81 | 24,676 |
| 2020-11-19 | $8.79 | $9.04 | $8.65 | $8.94 | $8.94 | 2,802 |
| 2020-11-18 | $9.05 | $9.05 | $8.68 | $8.85 | $8.85 | 5,962 |
| 2020-11-17 | $9.39 | $9.50 | $8.45 | $8.92 | $8.92 | 14,786 |
| 2020-11-16 | $9.57 | $9.82 | $8.63 | $9.16 | $9.16 | 27,276 |
| 2020-11-13 | $8.70 | $9.45 | $8.15 | $9.33 | $9.33 | 38,009 |
| 2020-11-12 | $6.96 | $8.75 | $6.57 | $8.50 | $8.50 | 39,412 |
| 2020-11-11 | $5.71 | $7.01 | $5.70 | $6.55 | $6.55 | 22,739 |
| 2020-11-10 | $6.10 | $6.19 | $5.70 | $5.72 | $5.72 | 7,048 |
| 2020-11-09 | $5.68 | $5.80 | $5.41 | $5.80 | $5.80 | 1,920 |
| 2020-11-06 | $5.64 | $5.69 | $5.50 | $5.69 | $5.69 | 4,572 |
| 2020-11-05 | $5.52 | $5.70 | $5.50 | $5.70 | $5.70 | 11,770 |
| 2020-11-04 | $5.50 | $5.70 | $5.50 | $5.52 | $5.52 | 3,948 |
| 2020-11-03 | $5.31 | $5.70 | $5.21 | $5.36 | $5.36 | 2,641 |
| 2020-11-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 808 |
| 2020-10-30 | $5.75 | $5.98 | $5.66 | $5.74 | $5.74 | 4,971 |
| 2020-10-29 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 289 |
| 2020-10-28 | $5.50 | $6.19 | $5.15 | $5.59 | $5.59 | 13,717 |
| 2020-10-27 | $5.15 | $5.50 | $5.15 | $5.50 | $5.50 | 7,984 |
| 2020-10-26 | $5.25 | $5.25 | $5.10 | $5.13 | $5.13 | 7,814 |
| 2020-10-23 | $5.30 | $5.40 | $5.10 | $5.15 | $5.15 | 6,491 |
| 2020-10-22 | $5.32 | $5.55 | $5.32 | $5.32 | $5.32 | 4,141 |
| 2020-10-21 | $5.56 | $5.56 | $5.32 | $5.32 | $5.32 | 9,896 |
| 2020-10-20 | $5.60 | $5.69 | $5.32 | $5.32 | $5.32 | 5,983 |
| 2020-10-19 | $5.60 | $5.80 | $5.60 | $5.60 | $5.60 | 9,054 |
| 2020-10-16 | $5.60 | $5.63 | $5.60 | $5.60 | $5.60 | 3,349 |
| 2020-10-15 | $5.60 | $5.60 | $5.58 | $5.58 | $5.58 | 1,224 |
| 2020-10-14 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 529 |
| 2020-10-13 | $5.55 | $5.87 | $5.39 | $5.60 | $5.60 | 4,803 |
| 2020-10-12 | $5.82 | $5.96 | $5.55 | $5.55 | $5.55 | 1,942 |
| 2020-10-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 2,100 |
| 2020-10-08 | $5.89 | $5.89 | $5.62 | $5.73 | $5.73 | 6,685 |
| 2020-10-07 | $5.69 | $5.76 | $5.53 | $5.75 | $5.75 | 8,695 |
| 2020-10-06 | $5.78 | $6.20 | $5.78 | $5.79 | $5.79 | 2,461 |
| 2020-10-05 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 828 |
| 2020-10-02 | $5.91 | $6.30 | $5.43 | $5.67 | $5.67 | 12,762 |
| 2020-10-01 | $5.85 | $6.65 | $5.85 | $6.30 | $6.30 | 9,773 |
| 2020-09-30 | $6.00 | $6.00 | $5.80 | $5.80 | $5.80 | 956 |
| 2020-09-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 354 |
| 2020-09-28 | $5.98 | $6.15 | $5.98 | $6.00 | $6.00 | 1,736 |
| 2020-09-25 | $6.24 | $6.24 | $5.66 | $5.81 | $5.81 | 7,434 |
| 2020-09-24 | $5.91 | $6.24 | $5.60 | $6.24 | $6.24 | 2,401 |
| 2020-09-23 | $5.76 | $6.00 | $5.76 | $5.87 | $5.87 | 2,606 |
| 2020-09-22 | $6.05 | $6.07 | $5.73 | $5.75 | $5.75 | 6,140 |
| 2020-09-21 | $5.72 | $6.05 | $5.60 | $6.05 | $6.05 | 12,551 |
| 2020-09-18 | $5.57 | $5.77 | $5.47 | $5.77 | $5.77 | 6,542 |
| 2020-09-17 | $5.38 | $5.44 | $5.25 | $5.40 | $5.40 | 9,124 |
| 2020-09-16 | $5.11 | $5.25 | $5.11 | $5.14 | $5.14 | 2,803 |
| 2020-09-15 | $5.16 | $5.36 | $5.10 | $5.18 | $5.18 | 1,821 |
| 2020-09-14 | $5.14 | $5.14 | $5.10 | $5.10 | $5.10 | 2,065 |
| 2020-09-11 | $5.31 | $5.33 | $5.15 | $5.15 | $5.15 | 2,605 |
| 2020-09-10 | $5.11 | $5.36 | $5.11 | $5.15 | $5.15 | 2,047 |
| 2020-09-09 | $5.39 | $5.49 | $5.15 | $5.49 | $5.49 | 2,134 |
| 2020-09-08 | $5.40 | $5.43 | $5.12 | $5.23 | $5.23 | 12,146 |
| 2020-09-04 | $5.25 | $5.28 | $5.00 | $5.28 | $5.28 | 6,087 |
| 2020-09-03 | $5.42 | $5.42 | $5.06 | $5.12 | $5.12 | 14,699 |
| 2020-09-02 | $5.50 | $5.52 | $5.41 | $5.42 | $5.42 | 2,295 |
| 2020-09-01 | $5.94 | $5.96 | $5.48 | $5.48 | $5.48 | 6,857 |
| 2020-08-31 | $5.71 | $5.78 | $5.55 | $5.55 | $5.55 | 2,526 |
| 2020-08-28 | $5.74 | $5.91 | $5.54 | $5.75 | $5.75 | 13,501 |
| 2020-08-27 | $5.70 | $5.90 | $5.43 | $5.45 | $5.45 | 4,156 |
| 2020-08-26 | $5.82 | $5.82 | $5.56 | $5.66 | $5.66 | 2,809 |
| 2020-08-25 | $5.50 | $5.78 | $5.48 | $5.75 | $5.75 | 9,726 |
| 2020-08-24 | $5.50 | $5.65 | $5.48 | $5.49 | $5.49 | 5,339 |
| 2020-08-21 | $5.71 | $5.75 | $5.67 | $5.70 | $5.70 | 4,091 |
| 2020-08-20 | $5.76 | $5.81 | $5.76 | $5.81 | $5.81 | 754 |
| 2020-08-19 | $5.54 | $5.78 | $5.54 | $5.78 | $5.78 | 3,089 |
| 2020-08-18 | $5.50 | $5.82 | $5.43 | $5.44 | $5.44 | 10,433 |
| 2020-08-17 | $5.89 | $5.89 | $5.42 | $5.46 | $5.46 | 1,681 |
| 2020-08-14 | $6.08 | $6.08 | $5.75 | $5.76 | $5.76 | 5,457 |
| 2020-08-13 | $5.99 | $6.06 | $5.90 | $6.02 | $6.02 | 1,149 |
| 2020-08-12 | $6.17 | $6.17 | $5.70 | $5.90 | $5.90 | 4,498 |
| 2020-08-11 | $6.19 | $6.19 | $5.63 | $6.18 | $6.18 | 14,272 |
| 2020-08-10 | $6.21 | $6.21 | $5.95 | $6.14 | $6.14 | 14,803 |
| 2020-08-07 | $5.75 | $6.19 | $5.75 | $6.19 | $6.19 | 25,531 |
| 2020-08-06 | $5.23 | $5.82 | $5.15 | $5.82 | $5.82 | 9,911 |
| 2020-08-05 | $5.40 | $5.70 | $5.05 | $5.10 | $5.10 | 5,550 |
| 2020-08-04 | $5.35 | $5.71 | $5.12 | $5.28 | $5.28 | 7,199 |
| 2020-08-03 | $5.40 | $5.45 | $5.03 | $5.30 | $5.30 | 27,251 |
| 2020-07-31 | $5.38 | $5.73 | $5.25 | $5.30 | $5.30 | 28,922 |
| 2020-07-30 | $5.25 | $5.73 | $5.24 | $5.28 | $5.28 | 9,585 |
| 2020-07-29 | $5.50 | $5.54 | $5.25 | $5.25 | $5.25 | 15,179 |
| 2020-07-28 | $5.70 | $5.70 | $5.50 | $5.52 | $5.52 | 10,104 |
| 2020-07-27 | $5.81 | $5.81 | $5.59 | $5.60 | $5.60 | 1,482 |
| 2020-07-24 | $6.00 | $6.04 | $5.55 | $5.59 | $5.59 | 17,621 |
| 2020-07-23 | $5.65 | $5.99 | $5.65 | $5.71 | $5.71 | 2,500 |
| 2020-07-22 | $5.86 | $6.03 | $5.65 | $5.65 | $5.65 | 9,103 |
| 2020-07-21 | $5.83 | $5.91 | $5.58 | $5.81 | $5.81 | 16,593 |
| 2020-07-20 | $5.60 | $5.83 | $5.41 | $5.41 | $5.41 | 19,315 |
| 2020-07-17 | $5.85 | $5.86 | $5.44 | $5.66 | $5.66 | 34,600 |
| 2020-07-16 | $5.69 | $5.85 | $5.61 | $5.85 | $5.85 | 6,200 |
| 2020-07-15 | $5.81 | $6.00 | $5.70 | $5.85 | $5.85 | 11,100 |
| 2020-07-14 | $5.59 | $6.04 | $5.59 | $5.71 | $5.71 | 3,900 |
| 2020-07-13 | $5.75 | $6.11 | $5.58 | $5.76 | $5.76 | 45,700 |
| 2020-07-10 | $6.46 | $6.46 | $5.54 | $5.93 | $5.93 | 44,900 |
| 2020-07-09 | $6.23 | $6.62 | $6.05 | $6.30 | $6.30 | 11,800 |
| 2020-07-08 | $6.92 | $6.95 | $6.30 | $6.56 | $6.56 | 16,400 |
| 2020-07-07 | $6.99 | $7.28 | $6.58 | $7.00 | $7.00 | 7,900 |
| 2020-07-06 | $7.25 | $7.58 | $7.01 | $7.01 | $7.01 | 8,500 |
| 2020-07-02 | $7.38 | $7.38 | $7.01 | $7.07 | $7.07 | 4,400 |
| 2020-07-01 | $6.90 | $7.29 | $6.90 | $6.95 | $6.95 | 4,400 |
| 2020-06-30 | $6.42 | $7.12 | $6.42 | $6.93 | $6.93 | 7,100 |
| 2020-06-29 | $6.77 | $7.42 | $6.41 | $6.41 | $6.41 | 13,400 |
| 2020-06-26 | $6.83 | $7.88 | $5.87 | $6.77 | $6.77 | 607,993 |
| 2020-06-25 | $6.61 | $7.19 | $6.42 | $6.80 | $6.80 | 53,894 |
| 2020-06-24 | $7.62 | $7.81 | $6.71 | $6.71 | $6.71 | 60,008 |
| 2020-06-23 | $8.40 | $8.61 | $7.56 | $7.80 | $7.80 | 27,690 |
| 2020-06-22 | $7.71 | $8.49 | $7.15 | $8.49 | $8.49 | 37,261 |
| 2020-06-19 | $7.80 | $8.68 | $7.58 | $7.83 | $7.83 | 48,141 |
| 2020-06-18 | $7.90 | $8.11 | $7.82 | $8.01 | $8.01 | 16,804 |
| 2020-06-17 | $7.85 | $8.48 | $7.85 | $7.98 | $7.98 | 15,002 |
| 2020-06-16 | $8.97 | $9.17 | $7.86 | $8.04 | $8.04 | 47,128 |
| 2020-06-15 | $7.70 | $8.74 | $7.10 | $8.67 | $8.67 | 25,351 |
| 2020-06-12 | $7.90 | $8.93 | $7.75 | $7.82 | $7.82 | 22,405 |
| 2020-06-11 | $7.81 | $8.17 | $7.39 | $7.77 | $7.77 | 31,523 |
| 2020-06-10 | $9.50 | $10.27 | $8.03 | $8.24 | $8.24 | 15,715 |
| 2020-06-09 | $9.64 | $10.54 | $9.12 | $9.94 | $9.94 | 42,898 |
| 2020-06-08 | $11.19 | $11.19 | $9.33 | $9.78 | $9.78 | 28,064 |
| 2020-06-05 | $10.25 | $11.19 | $10.25 | $11.04 | $11.04 | 41,948 |
| 2020-06-04 | $10.30 | $11.80 | $9.56 | $9.95 | $9.95 | 87,626 |
| 2020-06-03 | $10.15 | $10.58 | $10.07 | $10.11 | $10.11 | 25,073 |
| 2020-06-02 | $9.57 | $10.80 | $9.49 | $10.09 | $10.09 | 66,288 |
| 2020-06-01 | $9.66 | $10.08 | $9.36 | $9.81 | $9.81 | 20,695 |
| 2020-05-29 | $10.25 | $10.26 | $9.06 | $9.73 | $9.73 | 10,486 |
| 2020-05-28 | $10.75 | $11.24 | $10.26 | $10.65 | $10.65 | 18,924 |
| 2020-05-27 | $9.64 | $10.44 | $9.40 | $10.44 | $10.44 | 29,588 |
| 2020-05-26 | $9.53 | $9.72 | $9.14 | $9.42 | $9.42 | 11,083 |
| 2020-05-22 | $8.95 | $9.56 | $8.52 | $9.27 | $9.27 | 15,570 |
| 2020-05-21 | $9.33 | $9.43 | $8.41 | $8.59 | $8.59 | 20,811 |
| 2020-05-20 | $8.67 | $9.54 | $8.67 | $9.29 | $9.29 | 33,748 |
| 2020-05-19 | $7.38 | $8.86 | $7.12 | $8.66 | $8.66 | 46,901 |
| 2020-05-18 | $6.00 | $7.39 | $5.75 | $7.39 | $7.39 | 39,259 |
| 2020-05-15 | $5.22 | $5.78 | $5.14 | $5.78 | $5.78 | 11,093 |
| 2020-05-14 | $4.95 | $5.31 | $4.80 | $5.10 | $5.10 | 39,269 |
| 2020-05-13 | $5.04 | $5.18 | $4.89 | $5.00 | $5.00 | 27,201 |
| 2020-05-12 | $5.12 | $5.29 | $5.00 | $5.00 | $5.00 | 12,839 |
| 2020-05-11 | $5.68 | $5.68 | $5.13 | $5.13 | $5.13 | 8,236 |
| 2020-05-08 | $5.60 | $5.93 | $5.35 | $5.66 | $5.66 | 27,627 |
| 2020-05-07 | $5.90 | $6.29 | $5.05 | $5.51 | $5.51 | 13,576 |
| 2020-05-06 | $6.05 | $6.66 | $5.80 | $5.80 | $5.80 | 4,608 |
| 2020-05-05 | $6.04 | $6.88 | $6.00 | $6.00 | $6.00 | 8,329 |
| 2020-05-04 | $5.25 | $6.33 | $5.25 | $6.16 | $6.16 | 16,219 |
| 2020-05-01 | $6.01 | $6.29 | $5.08 | $5.53 | $5.53 | 12,859 |
| 2020-04-30 | $6.17 | $6.56 | $6.00 | $6.01 | $6.01 | 9,636 |
| 2020-04-29 | $5.77 | $6.40 | $5.62 | $6.09 | $6.09 | 9,972 |
| 2020-04-28 | $5.80 | $5.80 | $5.50 | $5.60 | $5.60 | 7,506 |
| 2020-04-27 | $5.68 | $5.75 | $5.64 | $5.72 | $5.72 | 5,037 |
| 2020-04-24 | $5.25 | $5.88 | $5.25 | $5.64 | $5.64 | 32,263 |
| 2020-04-23 | $5.22 | $5.26 | $4.46 | $5.24 | $5.24 | 9,728 |
| 2020-04-22 | $5.04 | $5.05 | $5.00 | $5.05 | $5.05 | 6,683 |
| 2020-04-21 | $4.71 | $5.00 | $4.71 | $5.00 | $5.00 | 3,155 |
| 2020-04-20 | $5.10 | $5.51 | $4.66 | $5.00 | $5.00 | 10,903 |
| 2020-04-17 | $4.29 | $5.25 | $4.13 | $5.10 | $5.10 | 35,670 |
| 2020-04-16 | $5.01 | $5.25 | $4.03 | $4.42 | $4.42 | 33,524 |
| 2020-04-15 | $5.28 | $5.33 | $5.01 | $5.01 | $5.01 | 12,770 |
| 2020-04-14 | $5.45 | $5.50 | $5.07 | $5.33 | $5.33 | 7,552 |
| 2020-04-13 | $5.42 | $5.93 | $5.42 | $5.42 | $5.42 | 7,623 |
| 2020-04-09 | $5.51 | $5.93 | $5.15 | $5.45 | $5.45 | 13,139 |
| 2020-04-08 | $5.05 | $5.53 | $5.04 | $5.53 | $5.53 | 13,843 |
| 2020-04-07 | $6.25 | $6.25 | $5.00 | $5.01 | $5.01 | 24,313 |
| 2020-04-06 | $5.91 | $6.00 | $5.79 | $5.93 | $5.93 | 17,691 |
| 2020-04-03 | $5.37 | $6.50 | $5.14 | $5.95 | $5.95 | 27,999 |
| 2020-04-02 | $5.51 | $5.77 | $5.15 | $5.35 | $5.35 | 20,433 |
| 2020-04-01 | $6.10 | $6.39 | $5.51 | $5.52 | $5.52 | 19,781 |
| 2020-03-31 | $6.50 | $6.50 | $6.26 | $6.50 | $6.50 | 8,843 |
| 2020-03-30 | $6.50 | $6.82 | $5.66 | $6.55 | $6.55 | 19,046 |
| 2020-03-27 | $6.50 | $6.70 | $6.23 | $6.48 | $6.48 | 15,895 |
| 2020-03-26 | $6.51 | $6.77 | $6.29 | $6.45 | $6.45 | 9,614 |
| 2020-03-25 | $6.55 | $6.79 | $6.06 | $6.48 | $6.48 | 11,390 |
| 2020-03-24 | $6.50 | $6.84 | $6.26 | $6.84 | $6.84 | 15,636 |
| 2020-03-23 | $6.50 | $6.70 | $6.36 | $6.42 | $6.42 | 10,954 |
| 2020-03-20 | $6.50 | $7.00 | $6.13 | $6.50 | $6.50 | 28,142 |
| 2020-03-19 | $6.25 | $7.00 | $6.00 | $6.80 | $6.80 | 43,743 |
| 2020-03-18 | $6.50 | $7.00 | $5.95 | $6.30 | $6.30 | 19,029 |
| 2020-03-17 | $5.68 | $6.86 | $5.60 | $6.86 | $6.86 | 19,594 |
| 2020-03-16 | $6.60 | $7.05 | $5.79 | $5.79 | $5.79 | 25,323 |
| 2020-03-13 | $6.57 | $7.20 | $6.42 | $6.78 | $6.78 | 25,210 |
| 2020-03-12 | $7.84 | $7.84 | $6.19 | $6.73 | $6.73 | 25,076 |
| 2020-03-11 | $7.47 | $7.47 | $7.00 | $7.12 | $7.12 | 7,318 |
| 2020-03-10 | $6.91 | $7.09 | $6.41 | $6.90 | $6.90 | 27,707 |
| 2020-03-09 | $7.21 | $7.93 | $6.75 | $6.91 | $6.91 | 16,821 |
| 2020-03-06 | $7.25 | $7.98 | $6.77 | $7.66 | $7.66 | 23,359 |
| 2020-03-05 | $7.94 | $8.07 | $7.16 | $7.26 | $7.26 | 23,665 |
| 2020-03-04 | $7.51 | $8.42 | $7.50 | $7.94 | $7.94 | 12,790 |
| 2020-03-03 | $8.25 | $8.25 | $7.48 | $7.63 | $7.63 | 13,295 |
| 2020-03-02 | $8.78 | $8.99 | $8.12 | $8.25 | $8.25 | 20,653 |
| 2020-02-28 | $8.50 | $8.70 | $8.11 | $8.49 | $8.49 | 18,341 |
| 2020-02-27 | $9.01 | $9.49 | $8.50 | $8.55 | $8.55 | 20,949 |
| 2020-02-26 | $9.52 | $11.00 | $8.92 | $8.92 | $8.92 | 16,325 |
| 2020-02-25 | $10.30 | $10.30 | $9.56 | $9.70 | $9.70 | 5,860 |
| 2020-02-24 | $10.30 | $10.30 | $9.56 | $9.56 | $9.56 | 3,319 |
| 2020-02-21 | $9.98 | $10.57 | $9.76 | $9.78 | $9.78 | 5,750 |
| 2020-02-20 | $9.98 | $10.10 | $9.80 | $9.80 | $9.80 | 8,822 |
| 2020-02-19 | $10.86 | $10.86 | $9.82 | $9.93 | $9.93 | 10,003 |
| 2020-02-18 | $10.30 | $10.55 | $10.30 | $10.36 | $10.36 | 4,633 |
| 2020-02-14 | $10.45 | $10.51 | $10.25 | $10.30 | $10.30 | 5,140 |
| 2020-02-13 | $10.36 | $10.85 | $10.36 | $10.85 | $10.85 | 1,363 |
| 2020-02-12 | $10.61 | $10.80 | $10.20 | $10.27 | $10.27 | 11,634 |
| 2020-02-11 | $10.52 | $11.09 | $10.52 | $10.80 | $10.80 | 3,511 |
| 2020-02-10 | $10.99 | $11.26 | $10.51 | $10.51 | $10.51 | 17,196 |
| 2020-02-07 | $11.00 | $11.06 | $11.00 | $11.00 | $11.00 | 3,331 |
| 2020-02-06 | $11.02 | $11.44 | $11.00 | $11.05 | $11.05 | 4,419 |
| 2020-02-05 | $11.03 | $11.30 | $11.00 | $11.01 | $11.01 | 8,306 |
| 2020-02-04 | $11.59 | $11.59 | $11.10 | $11.10 | $11.10 | 2,978 |
| 2020-02-03 | $11.24 | $11.40 | $11.10 | $11.10 | $11.10 | 3,218 |
| 2020-01-31 | $11.47 | $11.60 | $11.00 | $11.04 | $11.04 | 9,755 |
| 2020-01-30 | $11.78 | $11.78 | $11.50 | $11.50 | $11.50 | 1,679 |
| 2020-01-29 | $11.67 | $11.67 | $11.60 | $11.60 | $11.60 | 1,802 |
| 2020-01-28 | $11.72 | $11.78 | $11.57 | $11.78 | $11.78 | 6,373 |
| 2020-01-27 | $11.28 | $11.69 | $11.27 | $11.49 | $11.49 | 3,736 |
| 2020-01-24 | $11.22 | $11.43 | $11.05 | $11.43 | $11.43 | 7,869 |
| 2020-01-23 | $10.53 | $11.57 | $10.53 | $11.04 | $11.04 | 3,324 |
| 2020-01-22 | $11.10 | $11.17 | $10.80 | $10.81 | $10.81 | 15,324 |
| 2020-01-21 | $11.97 | $11.97 | $10.79 | $11.00 | $11.00 | 8,683 |
| 2020-01-17 | $11.20 | $11.75 | $10.97 | $11.23 | $11.23 | 8,502 |
| 2020-01-16 | $10.85 | $11.94 | $10.38 | $10.90 | $10.90 | 5,473 |
| 2020-01-15 | $11.17 | $11.25 | $10.38 | $10.65 | $10.65 | 8,388 |
| 2020-01-14 | $11.07 | $11.70 | $11.07 | $11.16 | $11.16 | 18,004 |
| 2020-01-13 | $10.70 | $11.17 | $10.68 | $10.99 | $10.99 | 6,152 |
| 2020-01-10 | $10.95 | $11.09 | $10.36 | $10.57 | $10.57 | 10,356 |
| 2020-01-09 | $11.09 | $11.10 | $10.83 | $10.90 | $10.90 | 4,194 |
| 2020-01-08 | $11.18 | $11.24 | $10.68 | $10.74 | $10.74 | 13,830 |
| 2020-01-07 | $11.21 | $11.46 | $11.01 | $11.01 | $11.01 | 7,202 |
| 2020-01-06 | $11.50 | $11.70 | $11.01 | $11.33 | $11.33 | 26,649 |
| 2020-01-03 | $11.98 | $12.70 | $11.50 | $11.51 | $11.51 | 24,410 |
| 2020-01-02 | $11.44 | $11.79 | $10.96 | $11.68 | $11.68 | 6,609 |
| 2019-12-31 | $9.90 | $12.16 | $9.77 | $10.64 | $10.64 | 28,476 |
| 2019-12-30 | $9.73 | $10.08 | $9.72 | $9.99 | $9.99 | 4,118 |
| 2019-12-27 | $9.67 | $10.04 | $9.66 | $9.86 | $9.86 | 13,638 |
| 2019-12-26 | $10.10 | $10.10 | $9.31 | $9.81 | $9.81 | 30,558 |
| 2019-12-24 | $9.82 | $10.25 | $9.82 | $10.15 | $10.15 | 4,597 |
| 2019-12-23 | $9.74 | $10.00 | $9.74 | $9.76 | $9.76 | 24,467 |
| 2019-12-20 | $9.89 | $10.34 | $9.59 | $9.90 | $9.90 | 46,935 |
| 2019-12-19 | $9.83 | $10.32 | $9.57 | $9.90 | $9.90 | 28,340 |
| 2019-12-18 | $9.65 | $9.79 | $9.50 | $9.68 | $9.68 | 8,718 |
| 2019-12-17 | $9.13 | $9.67 | $9.13 | $9.51 | $9.51 | 16,434 |
| 2019-12-16 | $10.06 | $10.25 | $8.91 | $9.47 | $9.47 | 15,317 |
| 2019-12-13 | $10.61 | $10.75 | $10.50 | $10.65 | $10.65 | 24,019 |
| 2019-12-12 | $10.65 | $10.80 | $10.52 | $10.70 | $10.70 | 8,939 |
| 2019-12-11 | $10.88 | $10.88 | $10.70 | $10.80 | $10.80 | 12,566 |
| 2019-12-10 | $10.89 | $10.92 | $10.66 | $10.91 | $10.91 | 16,769 |
| 2019-12-09 | $10.66 | $11.00 | $10.66 | $10.75 | $10.75 | 8,810 |
| 2019-12-06 | $10.80 | $10.97 | $10.61 | $10.84 | $10.84 | 17,012 |
| 2019-12-05 | $10.80 | $10.99 | $10.66 | $10.81 | $10.81 | 12,124 |
| 2019-12-04 | $10.98 | $10.98 | $10.78 | $10.78 | $10.78 | 10,731 |
| 2019-12-03 | $10.71 | $11.09 | $10.07 | $10.68 | $10.68 | 10,530 |
| 2019-12-02 | $10.63 | $10.97 | $10.32 | $10.58 | $10.58 | 11,793 |
| 2019-11-29 | $10.87 | $10.87 | $10.22 | $10.70 | $10.70 | 8,936 |
| 2019-11-27 | $10.15 | $10.37 | $10.00 | $10.15 | $10.15 | 11,910 |
| 2019-11-26 | $9.76 | $10.21 | $9.76 | $10.06 | $10.06 | 33,676 |
| 2019-11-25 | $10.48 | $10.48 | $9.50 | $9.99 | $9.99 | 28,386 |
| 2019-11-22 | $10.57 | $10.83 | $10.29 | $10.48 | $10.48 | 24,144 |
| 2019-11-21 | $10.64 | $11.70 | $10.56 | $10.57 | $10.57 | 16,228 |
| 2019-11-20 | $10.76 | $11.14 | $10.50 | $10.69 | $10.69 | 17,964 |
| 2019-11-19 | $11.30 | $11.34 | $10.60 | $10.81 | $10.81 | 21,740 |
| 2019-11-18 | $13.01 | $13.25 | $9.50 | $11.17 | $11.17 | 43,695 |
| 2019-11-15 | $13.24 | $13.76 | $13.03 | $13.03 | $13.03 | 7,609 |
| 2019-11-14 | $13.87 | $13.87 | $13.11 | $13.11 | $13.11 | 4,884 |
| 2019-11-13 | $14.25 | $14.25 | $13.77 | $13.77 | $13.77 | 4,510 |
| 2019-11-12 | $14.42 | $14.42 | $13.77 | $14.24 | $14.24 | 5,669 |
| 2019-11-11 | $14.54 | $15.52 | $14.39 | $14.40 | $14.40 | 5,848 |
| 2019-11-08 | $14.00 | $14.44 | $13.50 | $14.30 | $14.30 | 4,469 |
| 2019-11-07 | $14.11 | $14.25 | $13.51 | $14.04 | $14.04 | 11,000 |
| 2019-11-06 | $14.78 | $15.16 | $13.80 | $14.10 | $14.10 | 15,827 |
| 2019-11-05 | $15.45 | $15.73 | $15.03 | $15.34 | $15.34 | 11,422 |
| 2019-11-04 | $15.77 | $15.77 | $15.44 | $15.44 | $15.44 | 2,764 |
| 2019-11-01 | $15.75 | $15.75 | $15.11 | $15.44 | $15.44 | 5,236 |
| 2019-10-31 | $15.73 | $15.75 | $15.71 | $15.75 | $15.75 | 4,328 |
| 2019-10-30 | $15.71 | $15.90 | $15.52 | $15.78 | $15.78 | 1,867 |
| 2019-10-29 | $15.70 | $15.90 | $15.52 | $15.81 | $15.81 | 7,103 |
| 2019-10-28 | $15.54 | $15.62 | $15.52 | $15.52 | $15.52 | 2,448 |
| 2019-10-25 | $16.03 | $16.03 | $15.54 | $15.54 | $15.54 | 2,444 |
| 2019-10-24 | $15.75 | $15.81 | $15.75 | $15.80 | $15.80 | 3,669 |
| 2019-10-23 | $16.18 | $16.18 | $15.57 | $15.57 | $15.57 | 10,819 |
| 2019-10-22 | $16.50 | $16.50 | $16.10 | $16.10 | $16.10 | 3,594 |
| 2019-10-21 | $16.88 | $16.88 | $16.21 | $16.45 | $16.45 | 2,942 |
| 2019-10-18 | $16.29 | $16.50 | $16.06 | $16.06 | $16.06 | 6,342 |
| 2019-10-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,996 |
| 2019-10-16 | $15.85 | $16.20 | $15.85 | $16.20 | $16.20 | 1,248 |
| 2019-10-15 | $15.74 | $16.50 | $15.74 | $16.35 | $16.35 | 1,157 |
| 2019-10-14 | $16.11 | $16.14 | $16.11 | $16.14 | $16.14 | 1,059 |
| 2019-10-11 | $16.28 | $16.50 | $16.00 | $16.00 | $16.00 | 2,857 |
| 2019-10-10 | $16.42 | $16.50 | $16.05 | $16.05 | $16.05 | 4,610 |
| 2019-10-09 | $16.46 | $16.78 | $16.46 | $16.60 | $16.60 | 2,227 |
| 2019-10-08 | $15.90 | $16.54 | $15.90 | $16.20 | $16.20 | 2,969 |
| 2019-10-07 | $15.80 | $16.28 | $15.43 | $15.90 | $15.90 | 3,202 |
| 2019-10-04 | $18.38 | $18.38 | $15.52 | $15.95 | $15.95 | 11,631 |
| 2019-10-03 | $16.75 | $16.75 | $16.37 | $16.71 | $16.71 | 2,322 |
| 2019-10-02 | $16.61 | $16.86 | $16.31 | $16.35 | $16.35 | 12,414 |
| 2019-10-01 | $16.64 | $17.50 | $16.64 | $16.70 | $16.70 | 2,325 |
| 2019-09-30 | $17.25 | $17.58 | $16.61 | $16.98 | $16.98 | 7,288 |
| 2019-09-27 | $17.18 | $17.42 | $16.66 | $16.99 | $16.99 | 8,114 |
| 2019-09-26 | $17.50 | $17.96 | $17.26 | $17.30 | $17.30 | 8,562 |
| 2019-09-25 | $18.00 | $18.00 | $16.55 | $17.12 | $17.12 | 17,025 |
| 2019-09-24 | $18.50 | $18.53 | $17.42 | $17.66 | $17.66 | 6,197 |
| 2019-09-23 | $18.02 | $18.43 | $18.02 | $18.29 | $18.29 | 9,471 |
| 2019-09-20 | $17.56 | $18.50 | $17.52 | $18.39 | $18.39 | 26,443 |
| 2019-09-19 | $17.50 | $18.28 | $17.40 | $17.62 | $17.62 | 27,636 |
| 2019-09-18 | $17.37 | $18.33 | $17.17 | $17.33 | $17.33 | 18,909 |
| 2019-09-17 | $17.37 | $17.76 | $17.19 | $17.44 | $17.44 | 14,296 |
| 2019-09-16 | $16.95 | $17.40 | $16.90 | $17.15 | $17.15 | 7,052 |
| 2019-09-13 | $17.41 | $17.49 | $16.64 | $17.40 | $17.40 | 15,964 |
| 2019-09-12 | $16.80 | $17.61 | $16.71 | $17.30 | $17.30 | 11,908 |
| 2019-09-11 | $16.51 | $17.35 | $16.51 | $16.73 | $16.73 | 15,162 |
| 2019-09-10 | $17.17 | $17.40 | $16.79 | $17.40 | $17.40 | 6,612 |
| 2019-09-09 | $17.32 | $17.69 | $17.06 | $17.06 | $17.06 | 2,698 |
| 2019-09-06 | $17.17 | $17.17 | $16.95 | $17.00 | $17.00 | 4,527 |
| 2019-09-05 | $17.50 | $17.90 | $16.90 | $17.10 | $17.10 | 10,163 |
| 2019-09-04 | $17.99 | $18.91 | $16.52 | $16.94 | $16.94 | 6,013 |
| 2019-09-03 | $17.27 | $18.66 | $17.27 | $17.37 | $17.37 | 9,149 |
| 2019-08-30 | $18.00 | $18.35 | $17.47 | $17.99 | $17.99 | 8,145 |
| 2019-08-29 | $17.53 | $18.62 | $17.15 | $17.53 | $17.53 | 13,012 |
| 2019-08-28 | $17.10 | $17.15 | $16.19 | $17.15 | $17.15 | 3,824 |
| 2019-08-27 | $17.49 | $18.00 | $16.68 | $17.05 | $17.05 | 18,792 |
| 2019-08-26 | $17.55 | $17.55 | $15.54 | $17.50 | $17.50 | 15,260 |
| 2019-08-23 | $16.59 | $17.97 | $15.68 | $15.74 | $15.74 | 12,372 |
| 2019-08-22 | $17.90 | $18.08 | $16.10 | $16.56 | $16.56 | 5,080 |
| 2019-08-21 | $19.24 | $19.34 | $17.21 | $17.51 | $17.51 | 23,019 |
| 2019-08-20 | $19.52 | $19.79 | $19.10 | $19.24 | $19.24 | 3,553 |
| 2019-08-19 | $19.87 | $20.17 | $19.45 | $19.80 | $19.80 | 4,223 |
| 2019-08-16 | $19.85 | $19.85 | $18.82 | $19.78 | $19.78 | 3,934 |
| 2019-08-15 | $19.66 | $20.86 | $19.51 | $19.62 | $19.62 | 8,091 |
| 2019-08-14 | $19.71 | $20.01 | $19.71 | $19.75 | $19.75 | 3,273 |
| 2019-08-13 | $20.45 | $20.50 | $19.51 | $19.89 | $19.89 | 12,816 |
| 2019-08-12 | $20.04 | $20.04 | $19.72 | $19.72 | $19.72 | 1,903 |
| 2019-08-09 | $20.20 | $20.49 | $20.08 | $20.11 | $20.11 | 2,425 |
| 2019-08-08 | $22.00 | $22.00 | $19.80 | $19.80 | $19.80 | 4,729 |
| 2019-08-07 | $20.82 | $20.82 | $19.61 | $19.97 | $19.97 | 2,446 |
| 2019-08-06 | $21.69 | $21.69 | $20.56 | $20.56 | $20.56 | 1,488 |
| 2019-08-05 | $21.00 | $21.46 | $19.12 | $19.70 | $19.70 | 12,292 |
| 2019-08-02 | $23.00 | $23.00 | $22.08 | $22.08 | $22.08 | 1,782 |
| 2019-08-01 | $22.85 | $23.80 | $22.42 | $23.08 | $23.08 | 2,971 |
| 2019-07-31 | $21.89 | $22.90 | $21.89 | $22.76 | $22.76 | 10,313 |
| 2019-07-30 | $21.10 | $22.50 | $21.10 | $21.94 | $21.94 | 10,195 |
| 2019-07-29 | $22.90 | $22.90 | $21.01 | $21.15 | $21.15 | 5,710 |
| 2019-07-26 | $21.95 | $21.95 | $21.02 | $21.15 | $21.15 | 4,601 |
| 2019-07-25 | $21.61 | $21.61 | $21.01 | $21.01 | $21.01 | 2,784 |
| 2019-07-24 | $22.15 | $22.30 | $21.90 | $21.90 | $21.90 | 3,027 |
| 2019-07-23 | $22.50 | $22.62 | $22.02 | $22.02 | $22.02 | 12,556 |
| 2019-07-22 | $22.55 | $23.00 | $22.55 | $23.00 | $23.00 | 1,012 |
| 2019-07-19 | $22.89 | $23.22 | $22.01 | $22.60 | $22.60 | 3,728 |
| 2019-07-18 | $22.54 | $23.30 | $22.54 | $23.10 | $23.10 | 6,078 |
| 2019-07-17 | $23.50 | $23.50 | $22.87 | $22.87 | $22.87 | 6,756 |
| 2019-07-16 | $23.29 | $23.93 | $23.29 | $23.65 | $23.65 | 2,210 |
| 2019-07-15 | $23.25 | $23.62 | $23.20 | $23.50 | $23.50 | 7,236 |
| 2019-07-12 | $23.73 | $23.73 | $23.30 | $23.30 | $23.30 | 3,519 |
| 2019-07-11 | $23.00 | $23.50 | $23.00 | $23.22 | $23.22 | 5,701 |
| 2019-07-10 | $23.00 | $24.02 | $23.00 | $23.20 | $23.20 | 3,686 |
| 2019-07-09 | $22.50 | $22.96 | $22.50 | $22.57 | $22.57 | 7,450 |
| 2019-07-08 | $22.95 | $22.95 | $22.69 | $22.69 | $22.69 | 1,734 |
| 2019-07-05 | $22.53 | $23.00 | $22.50 | $22.84 | $22.84 | 7,802 |
| 2019-07-03 | $22.50 | $22.77 | $20.92 | $22.45 | $22.45 | 2,972 |
| 2019-07-02 | $22.77 | $23.21 | $22.53 | $22.53 | $22.53 | 10,760 |
| 2019-07-01 | $24.69 | $24.69 | $22.75 | $22.75 | $22.75 | 20,278 |
| 2019-06-28 | $21.41 | $25.00 | $21.28 | $25.00 | $25.00 | 55,771 |
| 2019-06-27 | $20.02 | $21.75 | $20.02 | $21.75 | $21.75 | 7,293 |
| 2019-06-26 | $20.67 | $20.67 | $20.03 | $20.07 | $20.07 | 6,465 |
| 2019-06-25 | $20.80 | $21.64 | $20.25 | $20.25 | $20.25 | 5,548 |
| 2019-06-24 | $21.35 | $21.76 | $20.37 | $20.37 | $20.37 | 11,679 |
| 2019-06-21 | $21.72 | $22.17 | $21.26 | $22.15 | $22.15 | 15,705 |
| 2019-06-20 | $21.98 | $22.35 | $20.88 | $22.19 | $22.19 | 14,850 |
| 2019-06-19 | $22.46 | $22.54 | $22.00 | $22.18 | $22.18 | 7,704 |
| 2019-06-18 | $22.31 | $22.56 | $22.02 | $22.49 | $22.49 | 1,332 |
| 2019-06-17 | $21.86 | $22.50 | $21.55 | $22.50 | $22.50 | 4,448 |
| 2019-06-14 | $21.59 | $21.83 | $21.59 | $21.67 | $21.67 | 2,427 |
| 2019-06-13 | $22.48 | $22.48 | $21.41 | $21.78 | $21.78 | 5,282 |
| 2019-06-12 | $22.20 | $22.33 | $22.20 | $22.23 | $22.23 | 818 |
| 2019-06-11 | $21.83 | $21.98 | $21.02 | $21.72 | $21.72 | 5,909 |
| 2019-06-10 | $20.06 | $21.48 | $19.01 | $21.48 | $21.48 | 4,247 |
| 2019-06-07 | $20.88 | $20.88 | $20.26 | $20.26 | $20.26 | 1,768 |
| 2019-06-06 | $20.70 | $20.95 | $20.30 | $20.68 | $20.68 | 5,133 |
| 2019-06-05 | $19.90 | $20.61 | $19.90 | $20.55 | $20.55 | 10,297 |
| 2019-06-04 | $20.22 | $20.52 | $19.88 | $19.88 | $19.88 | 6,359 |
| 2019-06-03 | $21.00 | $21.13 | $20.00 | $20.37 | $20.37 | 12,226 |
| 2019-05-31 | $21.80 | $21.80 | $20.99 | $21.09 | $21.09 | 4,913 |
| 2019-05-30 | $22.37 | $22.37 | $20.75 | $21.87 | $21.87 | 8,495 |
| 2019-05-29 | $22.49 | $23.27 | $21.40 | $22.57 | $22.57 | 4,224 |
| 2019-05-28 | $23.10 | $23.50 | $22.46 | $22.46 | $22.46 | 6,060 |
| 2019-05-24 | $23.00 | $23.47 | $22.98 | $23.47 | $23.47 | 7,651 |
| 2019-05-23 | $23.75 | $23.75 | $23.30 | $23.30 | $23.30 | 3,000 |
| 2019-05-22 | $23.70 | $23.87 | $23.22 | $23.80 | $23.80 | 3,816 |
| 2019-05-21 | $23.00 | $23.68 | $22.53 | $23.68 | $23.68 | 5,936 |
| 2019-05-20 | $22.35 | $23.41 | $22.35 | $23.35 | $23.35 | 2,332 |
| 2019-05-17 | $22.39 | $23.22 | $21.93 | $22.60 | $22.60 | 10,419 |
| 2019-05-16 | $21.46 | $23.00 | $21.27 | $22.45 | $22.45 | 7,612 |
| 2019-05-15 | $20.80 | $21.38 | $20.80 | $21.38 | $21.38 | 1,565 |
| 2019-05-14 | $21.13 | $21.55 | $21.11 | $21.44 | $21.44 | 2,048 |
| 2019-05-13 | $20.88 | $22.00 | $20.88 | $21.42 | $21.42 | 9,249 |
| 2019-05-10 | $22.04 | $22.25 | $22.04 | $22.25 | $22.25 | 1,960 |
| 2019-05-09 | $21.86 | $22.40 | $21.63 | $22.35 | $22.35 | 6,280 |
| 2019-05-08 | $20.37 | $21.65 | $20.37 | $21.65 | $21.65 | 4,317 |
| 2019-05-07 | $22.02 | $22.02 | $21.26 | $21.80 | $21.80 | 8,590 |
| 2019-05-06 | $22.62 | $22.62 | $21.86 | $22.20 | $22.20 | 3,242 |
| 2019-05-03 | $22.15 | $22.19 | $21.52 | $22.19 | $22.19 | 2,882 |
| 2019-05-02 | $21.58 | $21.58 | $20.87 | $21.40 | $21.40 | 6,407 |
| 2019-05-01 | $21.26 | $22.05 | $21.26 | $21.44 | $21.44 | 6,026 |
| 2019-04-30 | $22.76 | $22.76 | $22.00 | $22.50 | $22.50 | 9,643 |
| 2019-04-29 | $22.40 | $24.00 | $21.80 | $22.10 | $22.10 | 4,937 |
| 2019-04-26 | $21.75 | $22.00 | $21.52 | $21.61 | $21.61 | 6,838 |
| 2019-04-25 | $21.38 | $22.80 | $21.38 | $21.55 | $21.55 | 3,667 |
| 2019-04-24 | $21.85 | $21.95 | $21.45 | $21.45 | $21.45 | 3,909 |
| 2019-04-23 | $21.44 | $22.00 | $21.10 | $21.25 | $21.25 | 9,670 |
| 2019-04-22 | $21.00 | $21.27 | $20.95 | $20.95 | $20.95 | 2,402 |
| 2019-04-18 | $21.79 | $21.79 | $20.88 | $20.88 | $20.88 | 9,260 |
| 2019-04-17 | $23.25 | $23.25 | $22.00 | $22.00 | $22.00 | 7,059 |
| 2019-04-16 | $23.63 | $23.63 | $23.04 | $23.04 | $23.04 | 4,485 |
| 2019-04-15 | $23.49 | $23.62 | $22.90 | $22.94 | $22.94 | 3,407 |
| 2019-04-12 | $24.11 | $24.11 | $22.78 | $23.67 | $23.67 | 3,724 |
| 2019-04-11 | $23.35 | $23.51 | $23.34 | $23.34 | $23.34 | 2,443 |
| 2019-04-10 | $23.00 | $23.50 | $23.00 | $23.32 | $23.32 | 1,747 |
| 2019-04-09 | $22.76 | $23.40 | $22.50 | $23.12 | $23.12 | 12,420 |
| 2019-04-08 | $21.84 | $22.11 | $21.15 | $22.11 | $22.11 | 4,420 |
| 2019-04-05 | $22.58 | $22.58 | $21.52 | $21.84 | $21.84 | 1,282 |
| 2019-04-04 | $21.98 | $22.97 | $21.84 | $21.84 | $21.84 | 6,872 |
| 2019-04-03 | $21.66 | $22.61 | $21.66 | $22.55 | $22.55 | 4,347 |
| 2019-04-02 | $22.82 | $22.82 | $22.05 | $22.36 | $22.36 | 2,468 |
| 2019-04-01 | $21.21 | $22.10 | $20.08 | $21.86 | $21.86 | 2,560 |
| 2019-03-29 | $20.96 | $22.45 | $20.90 | $21.91 | $21.91 | 11,602 |
| 2019-03-28 | $20.74 | $20.96 | $20.65 | $20.96 | $20.96 | 4,325 |
| 2019-03-27 | $20.40 | $20.60 | $20.40 | $20.60 | $20.60 | 1,803 |
| 2019-03-26 | $20.88 | $20.97 | $20.88 | $20.97 | $20.97 | 1,288 |
| 2019-03-25 | $20.29 | $20.77 | $20.29 | $20.76 | $20.76 | 2,611 |
| 2019-03-22 | $20.34 | $20.60 | $20.02 | $20.43 | $20.43 | 5,611 |
| 2019-03-21 | $20.04 | $20.83 | $19.99 | $20.66 | $20.66 | 10,755 |
| 2019-03-20 | $20.14 | $20.20 | $19.01 | $19.88 | $19.88 | 17,596 |
| 2019-03-19 | $20.20 | $20.90 | $19.90 | $20.13 | $20.13 | 11,595 |
| 2019-03-18 | $19.93 | $20.27 | $19.50 | $20.20 | $20.20 | 4,357 |
| 2019-03-15 | $19.46 | $20.07 | $19.00 | $20.07 | $20.07 | 42,457 |
| 2019-03-14 | $21.00 | $21.00 | $19.20 | $19.33 | $19.33 | 6,729 |
| 2019-03-13 | $20.42 | $21.15 | $19.50 | $19.70 | $19.70 | 8,150 |
| 2019-03-12 | $20.80 | $21.43 | $19.99 | $20.49 | $20.49 | 8,662 |
| 2019-03-11 | $19.93 | $20.66 | $19.89 | $20.48 | $20.48 | 8,231 |
| 2019-03-08 | $19.49 | $19.64 | $18.46 | $19.44 | $19.44 | 11,709 |
| 2019-03-07 | $18.65 | $19.39 | $18.31 | $18.38 | $18.38 | 28,848 |
| 2019-03-06 | $20.57 | $20.57 | $19.02 | $19.05 | $19.05 | 30,546 |
| 2019-03-05 | $21.59 | $21.79 | $20.64 | $20.65 | $20.65 | 24,403 |
| 2019-03-04 | $21.84 | $22.29 | $21.53 | $21.74 | $21.74 | 8,029 |
| 2019-03-01 | $22.31 | $22.42 | $22.01 | $22.01 | $22.01 | 11,767 |
| 2019-02-28 | $22.50 | $22.96 | $22.25 | $22.30 | $22.30 | 9,273 |
| 2019-02-27 | $23.21 | $23.70 | $22.36 | $22.91 | $22.91 | 10,800 |
| 2019-02-26 | $24.24 | $24.25 | $22.91 | $23.31 | $23.31 | 6,561 |
| 2019-02-25 | $23.94 | $24.15 | $23.70 | $24.05 | $24.05 | 8,064 |
| 2019-02-22 | $23.75 | $23.75 | $22.97 | $23.75 | $23.75 | 2,920 |
| 2019-02-21 | $23.71 | $23.71 | $23.01 | $23.59 | $23.59 | 8,544 |
| 2019-02-20 | $23.89 | $24.00 | $23.49 | $23.62 | $23.62 | 4,774 |
| 2019-02-19 | $23.40 | $24.30 | $23.40 | $24.25 | $24.25 | 13,980 |
| 2019-02-15 | $22.71 | $24.00 | $22.18 | $23.76 | $23.76 | 11,429 |
| 2019-02-14 | $22.50 | $23.97 | $22.50 | $22.51 | $22.51 | 13,281 |
| 2019-02-13 | $22.25 | $22.48 | $22.11 | $22.39 | $22.39 | 1,970 |
| 2019-02-12 | $22.34 | $22.35 | $22.00 | $22.35 | $22.35 | 2,403 |
| 2019-02-11 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1,280 |
| 2019-02-08 | $21.71 | $22.38 | $21.71 | $21.75 | $21.75 | 2,312 |
| 2019-02-07 | $22.04 | $22.43 | $21.50 | $21.61 | $21.61 | 9,764 |
| 2019-02-06 | $22.50 | $22.50 | $22.00 | $22.00 | $22.00 | 1,833 |
| 2019-02-05 | $21.90 | $22.63 | $21.60 | $22.20 | $22.20 | 5,369 |
| 2019-02-04 | $22.82 | $22.82 | $22.00 | $22.00 | $22.00 | 1,329 |
| 2019-02-01 | $22.48 | $23.00 | $21.85 | $22.13 | $22.13 | 6,535 |
| 2019-01-31 | $23.89 | $23.89 | $22.10 | $22.22 | $22.22 | 3,515 |
| 2019-01-30 | $21.99 | $22.30 | $21.80 | $22.15 | $22.15 | 5,501 |
| 2019-01-29 | $22.06 | $22.76 | $21.82 | $21.99 | $21.99 | 6,024 |
| 2019-01-28 | $21.91 | $22.13 | $21.66 | $21.87 | $21.87 | 3,150 |
| 2019-01-25 | $22.75 | $22.75 | $22.01 | $22.46 | $22.46 | 3,490 |
| 2019-01-24 | $22.67 | $22.99 | $22.18 | $22.71 | $22.71 | 3,759 |
| 2019-01-23 | $23.13 | $23.23 | $22.25 | $22.97 | $22.97 | 15,112 |
| 2019-01-22 | $23.00 | $23.73 | $22.32 | $23.73 | $23.73 | 13,723 |
| 2019-01-18 | $23.24 | $23.24 | $22.59 | $22.73 | $22.73 | 6,491 |
| 2019-01-17 | $22.45 | $23.39 | $22.00 | $23.21 | $23.21 | 4,684 |
| 2019-01-16 | $23.25 | $23.62 | $22.26 | $22.26 | $22.26 | 4,711 |
| 2019-01-15 | $22.05 | $23.23 | $22.00 | $23.23 | $23.23 | 12,629 |
| 2019-01-14 | $23.00 | $23.25 | $22.76 | $22.97 | $22.97 | 4,420 |
| 2019-01-11 | $23.00 | $23.08 | $22.65 | $23.08 | $23.08 | 2,079 |
| 2019-01-10 | $23.87 | $23.87 | $22.35 | $22.65 | $22.65 | 18,041 |
| 2019-01-09 | $23.24 | $24.59 | $22.90 | $24.44 | $24.44 | 6,228 |
| 2019-01-08 | $23.03 | $23.12 | $21.88 | $22.95 | $22.95 | 10,040 |
| 2019-01-07 | $22.80 | $23.50 | $22.32 | $22.70 | $22.70 | 7,825 |
| 2019-01-04 | $21.99 | $22.64 | $21.15 | $22.63 | $22.63 | 17,536 |
| 2019-01-03 | $22.35 | $23.10 | $21.35 | $21.76 | $21.76 | 16,943 |
| 2019-01-02 | $23.36 | $25.00 | $22.52 | $22.86 | $22.86 | 14,350 |
| 2018-12-31 | $23.27 | $24.60 | $23.27 | $23.99 | $23.99 | 14,032 |
| 2018-12-28 | $22.38 | $23.70 | $22.36 | $23.69 | $23.69 | 7,549 |
| 2018-12-27 | $23.11 | $23.80 | $22.16 | $23.51 | $23.51 | 7,510 |
| 2018-12-26 | $22.53 | $23.25 | $22.50 | $23.23 | $23.23 | 6,967 |
| 2018-12-24 | $23.01 | $23.29 | $22.31 | $22.45 | $22.45 | 5,268 |
| 2018-12-21 | $23.29 | $23.29 | $21.55 | $22.18 | $22.18 | 23,434 |
| 2018-12-20 | $23.41 | $23.50 | $22.08 | $23.40 | $23.40 | 11,316 |
| 2018-12-19 | $22.28 | $23.50 | $22.25 | $23.22 | $23.22 | 7,457 |
| 2018-12-18 | $21.00 | $22.35 | $20.40 | $22.07 | $22.07 | 23,229 |
| 2018-12-17 | $23.70 | $23.70 | $20.21 | $20.87 | $20.87 | 16,721 |
| 2018-12-14 | $22.80 | $23.09 | $21.79 | $22.34 | $22.34 | 19,503 |
| 2018-12-13 | $22.74 | $23.09 | $21.54 | $22.79 | $22.79 | 9,513 |
| 2018-12-12 | $23.00 | $23.50 | $22.49 | $22.98 | $22.98 | 10,924 |
| 2018-12-11 | $25.27 | $25.62 | $22.90 | $22.99 | $22.99 | 25,364 |
| 2018-12-10 | $24.15 | $25.38 | $23.30 | $25.23 | $25.23 | 8,787 |
| 2018-12-07 | $23.90 | $24.70 | $23.25 | $23.93 | $23.93 | 7,171 |
| 2018-12-06 | $24.26 | $24.26 | $23.25 | $23.95 | $23.95 | 12,595 |
| 2018-12-04 | $25.80 | $25.80 | $23.95 | $24.95 | $24.95 | 8,061 |
| 2018-12-03 | $27.00 | $27.00 | $25.21 | $26.00 | $26.00 | 3,781 |
| 2018-11-30 | $27.69 | $28.00 | $26.90 | $26.90 | $26.90 | 9,472 |
| 2018-11-29 | $26.61 | $27.45 | $26.25 | $27.45 | $27.45 | 4,691 |
| 2018-11-28 | $25.51 | $26.99 | $25.51 | $26.90 | $26.90 | 7,213 |
| 2018-11-27 | $25.65 | $27.45 | $25.42 | $26.27 | $26.27 | 5,551 |
| 2018-11-26 | $25.49 | $26.15 | $24.85 | $25.80 | $25.80 | 10,518 |
| 2018-11-23 | $24.90 | $25.13 | $24.60 | $25.13 | $25.13 | 1,559 |
| 2018-11-21 | $23.66 | $24.10 | $23.57 | $24.00 | $24.00 | 10,354 |
| 2018-11-20 | $23.45 | $25.00 | $23.45 | $23.52 | $23.52 | 7,100 |
| 2018-11-19 | $27.00 | $27.00 | $23.25 | $23.46 | $23.46 | 11,773 |
| 2018-11-16 | $25.25 | $26.00 | $24.03 | $25.99 | $25.99 | 9,959 |
| 2018-11-15 | $25.30 | $27.19 | $24.01 | $25.48 | $25.48 | 20,539 |
| 2018-11-14 | $28.76 | $29.39 | $25.73 | $25.73 | $25.73 | 8,826 |
| 2018-11-13 | $27.59 | $29.96 | $27.59 | $28.00 | $28.00 | 4,794 |
| 2018-11-12 | $27.50 | $29.42 | $27.34 | $27.72 | $27.72 | 5,736 |
| 2018-11-09 | $27.67 | $28.25 | $27.19 | $27.26 | $27.26 | 4,194 |
| 2018-11-08 | $28.25 | $28.99 | $27.47 | $27.67 | $27.67 | 4,612 |
| 2018-11-07 | $28.60 | $29.10 | $27.68 | $28.24 | $28.24 | 15,963 |
| 2018-11-06 | $28.25 | $28.80 | $27.03 | $27.12 | $27.12 | 12,385 |
| 2018-11-05 | $29.10 | $30.00 | $28.41 | $28.41 | $28.41 | 37,674 |
| 2018-11-02 | $28.40 | $29.05 | $28.05 | $28.60 | $28.60 | 16,368 |
| 2018-11-01 | $27.65 | $28.50 | $27.58 | $28.49 | $28.49 | 7,016 |
| 2018-10-31 | $28.80 | $28.80 | $27.98 | $28.05 | $28.05 | 4,238 |
| 2018-10-30 | $27.75 | $28.63 | $27.75 | $28.62 | $28.62 | 2,437 |
| 2018-10-29 | $28.35 | $28.42 | $27.51 | $28.42 | $28.42 | 5,139 |
| 2018-10-26 | $28.44 | $28.70 | $27.31 | $28.10 | $28.10 | 4,851 |
| 2018-10-25 | $28.10 | $28.71 | $28.00 | $28.69 | $28.69 | 8,585 |
| 2018-10-24 | $28.63 | $28.67 | $27.65 | $28.09 | $28.09 | 5,309 |
| 2018-10-23 | $28.77 | $29.10 | $27.60 | $28.62 | $28.62 | 15,428 |
| 2018-10-22 | $28.38 | $29.09 | $28.13 | $29.05 | $29.05 | 5,946 |
| 2018-10-19 | $28.70 | $28.70 | $24.20 | $28.28 | $28.28 | 9,602 |
| 2018-10-18 | $25.57 | $29.09 | $25.50 | $28.66 | $28.66 | 14,982 |
| 2018-10-17 | $27.00 | $27.00 | $25.32 | $25.77 | $25.77 | 6,775 |
| 2018-10-16 | $26.96 | $27.00 | $26.55 | $26.98 | $26.98 | 11,988 |
| 2018-10-15 | $26.14 | $28.62 | $25.94 | $26.84 | $26.84 | 5,715 |
| 2018-10-12 | $25.48 | $28.59 | $25.48 | $26.05 | $26.05 | 7,527 |
| 2018-10-11 | $24.27 | $25.21 | $23.51 | $25.21 | $25.21 | 11,269 |
| 2018-10-10 | $25.80 | $27.59 | $24.20 | $24.27 | $24.27 | 23,335 |
| 2018-10-09 | $26.82 | $26.82 | $24.50 | $25.80 | $25.80 | 13,576 |
| 2018-10-08 | $28.00 | $28.03 | $26.33 | $26.80 | $26.80 | 9,539 |
| 2018-10-05 | $28.76 | $28.76 | $25.88 | $28.00 | $28.00 | 6,181 |
| 2018-10-04 | $28.84 | $29.05 | $28.30 | $28.75 | $28.75 | 4,582 |
| 2018-10-03 | $28.87 | $29.94 | $27.72 | $28.82 | $28.82 | 14,755 |
| 2018-10-02 | $28.66 | $29.81 | $28.13 | $28.88 | $28.88 | 7,077 |
| 2018-10-01 | $29.13 | $29.70 | $28.48 | $28.95 | $28.95 | 7,254 |
| 2018-09-28 | $29.08 | $29.08 | $27.55 | $28.76 | $28.76 | 18,130 |
| 2018-09-27 | $29.07 | $29.48 | $28.60 | $28.85 | $28.85 | 9,220 |
| 2018-09-26 | $29.19 | $29.20 | $28.76 | $28.88 | $28.88 | 2,706 |
| 2018-09-25 | $28.65 | $29.56 | $28.00 | $28.99 | $28.99 | 13,176 |
| 2018-09-24 | $29.58 | $29.58 | $26.41 | $28.86 | $28.86 | 11,315 |
| 2018-09-21 | $30.67 | $30.68 | $29.00 | $29.79 | $29.79 | 146,169 |
| 2018-09-20 | $30.02 | $31.00 | $29.71 | $30.77 | $30.77 | 36,203 |
| 2018-09-19 | $29.39 | $30.00 | $28.74 | $29.83 | $29.83 | 13,467 |
| 2018-09-18 | $29.03 | $29.55 | $28.69 | $29.25 | $29.25 | 26,865 |
| 2018-09-17 | $29.00 | $29.86 | $26.61 | $29.31 | $29.31 | 40,423 |
| 2018-09-14 | $25.26 | $28.52 | $25.26 | $28.40 | $28.40 | 64,045 |
| 2018-09-13 | $25.11 | $25.50 | $24.00 | $25.35 | $25.35 | 25,155 |
| 2018-09-12 | $24.25 | $24.99 | $23.41 | $24.87 | $24.87 | 22,050 |
| 2018-09-11 | $21.50 | $23.95 | $21.28 | $23.80 | $23.80 | 37,799 |
| 2018-09-10 | $21.50 | $22.16 | $21.49 | $21.50 | $21.50 | 23,997 |
| 2018-09-07 | $20.94 | $21.75 | $20.94 | $21.50 | $21.50 | 22,811 |
| 2018-09-06 | $21.68 | $22.18 | $20.38 | $20.96 | $20.96 | 29,122 |
| 2018-09-05 | $24.00 | $24.00 | $21.70 | $21.85 | $21.85 | 44,400 |
| 2018-09-04 | $24.39 | $24.50 | $23.53 | $23.98 | $23.98 | 10,820 |
| 2018-08-31 | $25.31 | $25.31 | $24.40 | $24.72 | $24.72 | 9,604 |
| 2018-08-30 | $25.42 | $25.42 | $25.12 | $25.21 | $25.21 | 13,471 |
| 2018-08-29 | $25.20 | $25.50 | $25.14 | $25.32 | $25.32 | 13,888 |
| 2018-08-28 | $25.74 | $25.88 | $25.16 | $25.28 | $25.28 | 16,454 |
| 2018-08-27 | $25.83 | $26.00 | $25.83 | $25.94 | $25.94 | 4,330 |
| 2018-08-24 | $26.18 | $26.22 | $26.02 | $26.11 | $26.11 | 5,393 |
| 2018-08-23 | $26.30 | $26.52 | $26.02 | $26.42 | $26.42 | 12,868 |
| 2018-08-22 | $26.05 | $26.57 | $25.94 | $26.29 | $26.29 | 18,480 |
| 2018-08-21 | $25.71 | $26.16 | $25.71 | $25.90 | $25.90 | 4,652 |
| 2018-08-20 | $25.99 | $26.05 | $25.75 | $25.90 | $25.90 | 8,652 |
| 2018-08-17 | $26.02 | $26.42 | $25.85 | $26.18 | $26.18 | 5,797 |
| 2018-08-16 | $26.00 | $26.25 | $25.63 | $26.14 | $26.14 | 7,521 |
| 2018-08-15 | $26.19 | $26.19 | $25.05 | $26.03 | $26.03 | 9,487 |
| 2018-08-14 | $26.15 | $26.82 | $25.50 | $26.00 | $26.00 | 18,833 |
| 2018-08-13 | $24.62 | $26.35 | $24.57 | $26.00 | $26.00 | 11,034 |
| 2018-08-10 | $25.77 | $25.77 | $24.32 | $25.01 | $25.01 | 12,190 |
| 2018-08-09 | $25.20 | $26.05 | $24.56 | $25.97 | $25.97 | 11,762 |
| 2018-08-08 | $25.32 | $25.35 | $24.50 | $25.29 | $25.29 | 11,410 |
| 2018-08-07 | $25.35 | $25.35 | $24.58 | $25.17 | $25.17 | 5,184 |
| 2018-08-06 | $24.82 | $25.32 | $24.76 | $25.10 | $25.10 | 8,541 |
| 2018-08-03 | $24.80 | $25.45 | $24.65 | $25.37 | $25.37 | 10,895 |
| 2018-08-02 | $24.45 | $24.70 | $24.00 | $24.65 | $24.65 | 6,990 |
| 2018-08-01 | $24.58 | $24.58 | $23.98 | $24.23 | $24.23 | 2,636 |
| 2018-07-31 | $24.67 | $25.00 | $23.56 | $24.58 | $24.58 | 24,434 |
| 2018-07-30 | $24.00 | $24.40 | $23.55 | $24.13 | $24.13 | 5,306 |
| 2018-07-27 | $24.17 | $24.86 | $24.04 | $24.04 | $24.04 | 5,744 |
| 2018-07-26 | $24.15 | $24.71 | $23.02 | $24.65 | $24.65 | 8,338 |
| 2018-07-25 | $23.65 | $24.25 | $23.41 | $24.00 | $24.00 | 7,576 |
| 2018-07-24 | $23.47 | $23.86 | $23.36 | $23.61 | $23.61 | 6,848 |
| 2018-07-23 | $23.23 | $23.95 | $23.23 | $23.54 | $23.54 | 9,475 |
| 2018-07-20 | $23.25 | $23.90 | $22.86 | $23.48 | $23.48 | 20,092 |
| 2018-07-19 | $22.24 | $23.53 | $21.94 | $23.43 | $23.43 | 14,163 |
| 2018-07-18 | $22.79 | $23.16 | $22.06 | $22.30 | $22.30 | 15,055 |
| 2018-07-17 | $22.23 | $22.97 | $21.64 | $22.70 | $22.70 | 5,180 |
| 2018-07-16 | $22.30 | $22.99 | $21.36 | $22.26 | $22.26 | 16,750 |
| 2018-07-13 | $23.04 | $23.05 | $22.25 | $22.64 | $22.64 | 5,350 |
| 2018-07-12 | $23.29 | $23.29 | $22.04 | $23.04 | $23.04 | 13,733 |
| 2018-07-11 | $23.60 | $23.72 | $23.05 | $23.27 | $23.27 | 7,785 |
| 2018-07-10 | $23.65 | $23.65 | $23.00 | $23.28 | $23.28 | 9,100 |
| 2018-07-09 | $23.64 | $23.83 | $23.04 | $23.57 | $23.57 | 19,403 |
| 2018-07-06 | $23.42 | $24.01 | $22.65 | $23.59 | $23.59 | 17,136 |
| 2018-07-05 | $24.85 | $25.71 | $23.47 | $23.48 | $23.48 | 33,891 |
| 2018-07-03 | $24.85 | $24.85 | $23.98 | $24.73 | $24.73 | 8,968 |
| 2018-07-02 | $24.62 | $24.84 | $23.50 | $24.70 | $24.70 | 11,874 |
| 2018-06-29 | $25.32 | $25.49 | $24.08 | $24.82 | $24.82 | 42,992 |
| 2018-06-28 | $27.00 | $29.19 | $25.26 | $25.49 | $25.49 | 25,774 |
| 2018-06-27 | $25.32 | $28.13 | $25.32 | $26.99 | $26.99 | 45,363 |
| 2018-06-26 | $25.94 | $27.03 | $25.00 | $25.28 | $25.28 | 32,846 |
| 2018-06-25 | $24.90 | $26.00 | $24.55 | $25.77 | $25.77 | 43,811 |
| 2018-06-22 | $21.69 | $24.68 | $21.69 | $24.55 | $24.55 | 384,971 |
| 2018-06-21 | $21.45 | $21.79 | $20.25 | $21.53 | $21.53 | 24,608 |
| 2018-06-20 | $19.77 | $21.59 | $19.77 | $21.29 | $21.29 | 47,057 |
| 2018-06-19 | $19.83 | $20.79 | $19.72 | $20.13 | $20.13 | 42,690 |
| 2018-06-18 | $20.69 | $20.85 | $19.62 | $19.94 | $19.94 | 24,511 |
| 2018-06-15 | $19.93 | $20.65 | $19.62 | $20.49 | $20.49 | 52,754 |
| 2018-06-14 | $20.20 | $20.24 | $19.46 | $19.81 | $19.81 | 33,045 |
| 2018-06-13 | $19.73 | $20.53 | $19.21 | $19.55 | $19.55 | 37,588 |
| 2018-06-12 | $19.55 | $19.75 | $18.91 | $19.32 | $19.32 | 32,834 |
| 2018-06-11 | $19.50 | $19.75 | $19.02 | $19.74 | $19.74 | 28,456 |
| 2018-06-08 | $19.50 | $19.74 | $18.82 | $19.47 | $19.47 | 47,632 |
| 2018-06-07 | $19.59 | $19.59 | $19.20 | $19.54 | $19.54 | 20,734 |
| 2018-06-06 | $19.19 | $19.74 | $18.81 | $19.56 | $19.56 | 23,445 |
| 2018-06-05 | $18.50 | $19.30 | $18.50 | $19.27 | $19.27 | 54,531 |
| 2018-06-04 | $18.63 | $18.90 | $18.28 | $18.56 | $18.56 | 42,417 |
| 2018-06-01 | $19.00 | $19.00 | $18.50 | $18.50 | $18.50 | 22,293 |
| 2018-05-31 | $19.10 | $19.15 | $18.83 | $18.98 | $18.98 | 24,192 |
| 2018-05-30 | $19.10 | $19.50 | $18.96 | $19.20 | $19.20 | 25,003 |
| 2018-05-29 | $19.26 | $19.73 | $19.11 | $19.15 | $19.15 | 3,875 |
| 2018-05-25 | $19.00 | $19.09 | $18.85 | $18.95 | $18.95 | 14,621 |
| 2018-05-24 | $19.25 | $19.63 | $19.02 | $19.25 | $19.25 | 8,064 |
| 2018-05-23 | $19.59 | $19.83 | $18.89 | $19.39 | $19.39 | 10,600 |
| 2018-05-22 | $19.40 | $19.91 | $19.03 | $19.74 | $19.74 | 21,354 |
| 2018-05-21 | $19.20 | $19.41 | $19.17 | $19.38 | $19.38 | 6,576 |
| 2018-05-18 | $19.57 | $19.57 | $18.85 | $19.52 | $19.52 | 8,604 |
| 2018-05-17 | $18.71 | $19.50 | $18.71 | $19.38 | $19.38 | 5,095 |
| 2018-05-16 | $18.81 | $19.49 | $18.35 | $18.71 | $18.71 | 18,019 |
| 2018-05-15 | $19.45 | $19.53 | $18.47 | $19.19 | $19.19 | 27,750 |
| 2018-05-14 | $20.14 | $20.14 | $19.10 | $19.45 | $19.45 | 18,669 |
| 2018-05-11 | $19.54 | $20.15 | $19.50 | $19.99 | $19.99 | 23,613 |
| 2018-05-10 | $19.76 | $19.76 | $19.34 | $19.49 | $19.49 | 23,236 |
| 2018-05-09 | $20.25 | $20.25 | $19.48 | $19.51 | $19.51 | 21,508 |
| 2018-05-08 | $20.32 | $20.32 | $19.53 | $20.00 | $20.00 | 25,943 |
| 2018-05-07 | $19.51 | $20.92 | $19.51 | $19.95 | $19.95 | 13,253 |
| 2018-05-04 | $19.53 | $20.00 | $19.03 | $19.90 | $19.90 | 14,398 |
| 2018-05-03 | $19.05 | $19.08 | $18.22 | $18.50 | $18.50 | 9,903 |
| 2018-05-02 | $19.02 | $19.10 | $18.08 | $18.67 | $18.67 | 16,161 |
| 2018-05-01 | $19.00 | $19.24 | $18.92 | $19.16 | $19.16 | 3,686 |
| 2018-04-30 | $19.48 | $19.48 | $19.27 | $19.27 | $19.27 | 1,773 |
| 2018-04-27 | $18.87 | $19.53 | $18.60 | $18.87 | $18.87 | 18,385 |
| 2018-04-26 | $19.15 | $19.25 | $19.00 | $19.24 | $19.24 | 7,694 |
| 2018-04-25 | $18.93 | $19.96 | $18.00 | $19.20 | $19.20 | 24,058 |
| 2018-04-24 | $18.27 | $18.75 | $17.57 | $18.74 | $18.74 | 23,120 |
| 2018-04-23 | $16.85 | $18.19 | $16.85 | $18.08 | $18.08 | 12,096 |
| 2018-04-20 | $16.79 | $17.55 | $16.79 | $17.41 | $17.41 | 7,414 |
| 2018-04-19 | $17.57 | $17.57 | $16.76 | $16.95 | $16.95 | 17,087 |
| 2018-04-18 | $17.46 | $17.50 | $17.00 | $17.45 | $17.45 | 9,572 |
| 2018-04-17 | $17.34 | $17.57 | $17.12 | $17.57 | $17.57 | 8,896 |
| 2018-04-16 | $17.73 | $17.73 | $17.00 | $17.08 | $17.08 | 16,429 |
| 2018-04-13 | $18.05 | $18.20 | $17.29 | $17.83 | $17.83 | 21,560 |
| 2018-04-12 | $17.43 | $18.35 | $17.43 | $18.12 | $18.12 | 15,732 |
| 2018-04-11 | $17.23 | $17.58 | $17.01 | $17.31 | $17.31 | 15,699 |
| 2018-04-10 | $16.85 | $17.46 | $16.78 | $17.05 | $17.05 | 14,687 |
| 2018-04-09 | $16.77 | $18.59 | $16.72 | $16.88 | $16.88 | 27,860 |
| 2018-04-06 | $16.21 | $16.81 | $16.11 | $16.73 | $16.73 | 15,470 |
| 2018-04-05 | $16.50 | $16.68 | $16.31 | $16.45 | $16.45 | 16,247 |
| 2018-04-04 | $16.41 | $16.85 | $16.14 | $16.50 | $16.50 | 13,995 |
| 2018-04-03 | $16.42 | $16.75 | $16.08 | $16.13 | $16.13 | 18,633 |
| 2018-04-02 | $16.43 | $16.67 | $16.00 | $16.30 | $16.30 | 17,452 |
| 2018-03-29 | $16.45 | $16.52 | $16.34 | $16.48 | $16.48 | 7,482 |
| 2018-03-28 | $16.03 | $16.68 | $16.00 | $16.55 | $16.55 | 10,860 |
| 2018-03-27 | $16.00 | $16.49 | $16.00 | $16.14 | $16.14 | 23,596 |
| 2018-03-26 | $16.35 | $16.35 | $15.28 | $15.87 | $15.87 | 7,289 |
| 2018-03-23 | $14.92 | $16.00 | $14.92 | $15.78 | $15.78 | 23,668 |
| 2018-03-22 | $14.11 | $14.80 | $13.73 | $14.46 | $14.46 | 23,270 |
| 2018-03-21 | $13.50 | $14.50 | $13.50 | $13.94 | $13.94 | 20,326 |
| 2018-03-20 | $14.50 | $14.50 | $13.16 | $13.55 | $13.55 | 32,514 |
| 2018-03-19 | $14.51 | $14.84 | $14.10 | $14.41 | $14.41 | 16,664 |
| 2018-03-16 | $15.00 | $15.80 | $14.66 | $14.68 | $14.68 | 36,781 |
| 2018-03-15 | $14.73 | $15.45 | $14.73 | $15.00 | $15.00 | 20,406 |
| 2018-03-14 | $16.51 | $16.51 | $14.64 | $15.04 | $15.04 | 45,422 |
| 2018-03-13 | $15.50 | $16.00 | $14.90 | $15.92 | $15.92 | 43,960 |
| 2018-03-12 | $16.19 | $16.31 | $15.75 | $15.88 | $15.88 | 12,607 |
| 2018-03-09 | $16.47 | $16.47 | $15.80 | $16.14 | $16.14 | 7,020 |
| 2018-03-08 | $16.87 | $16.87 | $16.15 | $16.33 | $16.33 | 3,243 |
| 2018-03-07 | $16.94 | $16.94 | $16.51 | $16.70 | $16.70 | 2,217 |
| 2018-03-06 | $16.64 | $16.93 | $16.52 | $16.93 | $16.93 | 3,704 |
| 2018-03-05 | $16.14 | $16.55 | $16.09 | $16.55 | $16.55 | 2,387 |
| 2018-03-02 | $16.20 | $16.75 | $15.80 | $16.65 | $16.65 | 24,030 |
| 2018-03-01 | $17.35 | $17.35 | $15.59 | $16.80 | $16.80 | 22,496 |
| 2018-02-28 | $17.32 | $17.34 | $17.32 | $17.34 | $17.34 | 2,209 |
| 2018-02-27 | $17.76 | $17.76 | $17.28 | $17.43 | $17.43 | 3,524 |
| 2018-02-26 | $16.84 | $17.50 | $16.84 | $17.45 | $17.45 | 7,674 |
| 2018-02-23 | $17.12 | $17.63 | $17.12 | $17.58 | $17.58 | 3,429 |
| 2018-02-22 | $17.70 | $17.70 | $17.45 | $17.50 | $17.50 | 5,069 |
| 2018-02-21 | $17.75 | $17.75 | $17.16 | $17.40 | $17.40 | 44,045 |
| 2018-02-20 | $17.97 | $17.97 | $17.34 | $17.62 | $17.62 | 3,812 |
| 2018-02-16 | $17.24 | $18.00 | $16.24 | $18.00 | $18.00 | 6,026 |
| 2018-02-15 | $17.50 | $17.51 | $16.70 | $17.43 | $17.43 | 7,579 |
| 2018-02-14 | $16.88 | $17.70 | $16.66 | $17.64 | $17.64 | 9,779 |
| 2018-02-13 | $16.93 | $16.99 | $16.51 | $16.88 | $16.88 | 7,030 |
| 2018-02-12 | $17.30 | $17.50 | $16.74 | $16.80 | $16.80 | 8,551 |
| 2018-02-09 | $16.12 | $17.39 | $16.03 | $17.33 | $17.33 | 31,049 |
| 2018-02-08 | $16.01 | $17.45 | $15.98 | $16.51 | $16.51 | 24,320 |
| 2018-02-07 | $16.34 | $17.26 | $15.83 | $16.67 | $16.67 | 18,824 |
| 2018-02-06 | $16.00 | $17.50 | $15.60 | $16.16 | $16.16 | 16,776 |
| 2018-02-05 | $15.82 | $16.30 | $15.78 | $16.07 | $16.07 | 15,354 |
| 2018-02-02 | $16.60 | $16.97 | $16.00 | $16.30 | $16.30 | 6,280 |
| 2018-02-01 | $17.15 | $17.15 | $16.50 | $16.58 | $16.58 | 10,365 |
| 2018-01-31 | $17.86 | $18.04 | $16.82 | $16.87 | $16.87 | 24,064 |
| 2018-01-30 | $18.18 | $18.48 | $18.10 | $18.12 | $18.12 | 6,972 |
| 2018-01-29 | $19.39 | $19.39 | $18.01 | $18.01 | $18.01 | 25,802 |
| 2018-01-26 | $19.32 | $19.46 | $19.11 | $19.28 | $19.28 | 6,580 |
| 2018-01-25 | $19.25 | $19.80 | $19.05 | $19.23 | $19.23 | 43,119 |
| 2018-01-24 | $20.10 | $20.10 | $19.00 | $19.01 | $19.01 | 12,853 |
| 2018-01-23 | $19.74 | $19.74 | $19.25 | $19.62 | $19.62 | 7,424 |
| 2018-01-22 | $19.66 | $19.66 | $19.11 | $19.47 | $19.47 | 6,456 |
| 2018-01-19 | $19.36 | $19.36 | $19.07 | $19.19 | $19.19 | 8,181 |
| 2018-01-18 | $19.40 | $19.48 | $19.12 | $19.45 | $19.45 | 13,956 |
| 2018-01-17 | $19.25 | $19.75 | $19.09 | $19.51 | $19.51 | 20,352 |
| 2018-01-16 | $19.73 | $19.90 | $19.10 | $19.18 | $19.18 | 22,499 |
| 2018-01-12 | $19.29 | $20.43 | $19.20 | $19.64 | $19.64 | 28,673 |
| 2018-01-11 | $19.69 | $19.73 | $19.00 | $19.50 | $19.50 | 15,127 |
| 2018-01-10 | $20.73 | $20.73 | $19.34 | $20.00 | $20.00 | 14,029 |
| 2018-01-09 | $20.46 | $21.11 | $19.62 | $20.08 | $20.08 | 29,374 |
| 2018-01-08 | $21.50 | $21.63 | $20.15 | $20.59 | $20.59 | 13,854 |
| 2018-01-05 | $21.04 | $21.49 | $19.09 | $21.30 | $21.30 | 16,012 |
| 2018-01-04 | $21.01 | $21.01 | $20.16 | $20.98 | $20.98 | 9,881 |
| 2018-01-03 | $20.81 | $22.73 | $19.98 | $20.32 | $20.32 | 42,485 |
| 2018-01-02 | $18.46 | $20.52 | $18.46 | $20.52 | $20.52 | 36,459 |
| 2017-12-29 | $19.09 | $19.10 | $18.10 | $18.95 | $18.95 | 43,252 |
| 2017-12-28 | $18.86 | $19.25 | $18.75 | $18.98 | $18.98 | 10,242 |
| 2017-12-27 | $18.76 | $19.23 | $18.75 | $19.00 | $19.00 | 9,807 |
| 2017-12-26 | $19.22 | $19.30 | $18.75 | $19.00 | $19.00 | 5,872 |
| 2017-12-22 | $18.91 | $19.40 | $18.91 | $19.05 | $19.05 | 8,519 |
| 2017-12-21 | $19.39 | $19.53 | $17.73 | $18.88 | $18.88 | 30,471 |
| 2017-12-20 | $19.44 | $19.44 | $18.81 | $19.00 | $19.00 | 27,912 |
| 2017-12-19 | $19.04 | $20.00 | $18.84 | $19.35 | $19.35 | 57,047 |
| 2017-12-18 | $18.92 | $19.84 | $18.84 | $19.12 | $19.12 | 31,315 |
| 2017-12-15 | $19.50 | $19.50 | $18.70 | $18.78 | $18.78 | 265,427 |
| 2017-12-14 | $18.82 | $21.00 | $18.76 | $19.50 | $19.50 | 108,555 |
| 2017-12-13 | $18.60 | $19.95 | $18.38 | $18.79 | $18.79 | 38,559 |
| 2017-12-12 | $17.84 | $18.30 | $17.73 | $18.11 | $18.11 | 31,337 |
| 2017-12-11 | $17.94 | $18.16 | $17.77 | $17.98 | $17.98 | 28,333 |
| 2017-12-08 | $18.00 | $19.00 | $17.70 | $18.11 | $18.11 | 20,585 |
| 2017-12-07 | $17.99 | $18.02 | $17.82 | $17.99 | $17.99 | 13,834 |
| 2017-12-06 | $17.35 | $18.30 | $17.35 | $17.85 | $17.85 | 20,257 |
| 2017-12-05 | $17.50 | $18.28 | $17.50 | $18.27 | $18.27 | 13,833 |
| 2017-12-04 | $18.10 | $18.40 | $17.50 | $17.91 | $17.91 | 16,209 |
| 2017-12-01 | $18.40 | $19.22 | $18.00 | $18.00 | $18.00 | 36,246 |
| 2017-11-30 | $17.37 | $19.00 | $17.37 | $18.40 | $18.40 | 23,852 |
| 2017-11-29 | $18.56 | $18.56 | $17.25 | $17.59 | $17.59 | 32,062 |
| 2017-11-28 | $18.59 | $20.45 | $17.00 | $18.75 | $18.75 | 59,037 |
| 2017-11-27 | $18.71 | $19.90 | $18.38 | $18.78 | $18.78 | 15,524 |
| 2017-11-24 | $19.27 | $19.65 | $18.41 | $18.43 | $18.43 | 11,835 |
| 2017-11-22 | $18.30 | $19.30 | $18.06 | $19.10 | $19.10 | 13,664 |
| 2017-11-21 | $16.90 | $18.65 | $16.85 | $18.09 | $18.09 | 28,999 |
| 2017-11-20 | $18.33 | $18.50 | $15.57 | $17.20 | $17.20 | 70,150 |
| 2017-11-17 | $19.86 | $20.15 | $18.05 | $18.25 | $18.25 | 42,194 |
| 2017-11-16 | $20.19 | $21.00 | $19.98 | $19.98 | $19.98 | 66,000 |
| 2017-11-15 | $20.35 | $20.80 | $20.00 | $20.24 | $20.24 | 9,717 |
| 2017-11-14 | $21.00 | $21.00 | $20.08 | $20.44 | $20.44 | 29,018 |
| 2017-11-13 | $21.01 | $21.98 | $20.54 | $21.00 | $21.00 | 36,273 |
| 2017-11-10 | $20.15 | $21.65 | $19.76 | $21.65 | $21.65 | 39,556 |
| 2017-11-09 | $20.69 | $20.69 | $19.00 | $20.38 | $20.38 | 61,910 |
| 2017-11-08 | $20.45 | $20.70 | $20.25 | $20.29 | $20.29 | 40,082 |
| 2017-11-07 | $21.35 | $21.35 | $20.14 | $20.59 | $20.59 | 58,017 |
| 2017-11-06 | $19.83 | $21.35 | $18.22 | $21.35 | $21.35 | 44,307 |
| 2017-11-03 | $18.43 | $19.84 | $18.20 | $19.83 | $19.83 | 20,118 |
| 2017-11-02 | $18.41 | $19.49 | $17.96 | $18.55 | $18.55 | 11,734 |
| 2017-11-01 | $17.75 | $18.86 | $17.75 | $18.58 | $18.58 | 35,375 |
| 2017-10-31 | $19.00 | $19.00 | $17.85 | $17.99 | $17.99 | 37,339 |
| 2017-10-30 | $16.21 | $19.33 | $16.02 | $18.26 | $18.26 | 27,818 |
| 2017-10-27 | $16.96 | $16.96 | $15.88 | $16.34 | $16.34 | 6,491 |
| 2017-10-26 | $16.75 | $16.75 | $16.11 | $16.11 | $16.11 | 27,592 |
| 2017-10-25 | $15.87 | $16.42 | $15.70 | $16.40 | $16.40 | 21,192 |
| 2017-10-24 | $16.37 | $16.55 | $15.70 | $15.97 | $15.97 | 12,982 |
| 2017-10-23 | $16.37 | $16.47 | $15.65 | $15.88 | $15.88 | 16,521 |
| 2017-10-20 | $16.24 | $16.97 | $16.01 | $16.24 | $16.24 | 16,336 |
| 2017-10-19 | $16.25 | $16.50 | $15.79 | $16.23 | $16.23 | 21,087 |
| 2017-10-18 | $16.42 | $16.42 | $15.46 | $16.36 | $16.36 | 49,641 |
| 2017-10-17 | $15.94 | $16.83 | $15.69 | $15.95 | $15.95 | 81,859 |
| 2017-10-16 | $15.17 | $16.96 | $15.08 | $15.48 | $15.48 | 126,730 |
| 2017-10-13 | $13.50 | $16.16 | $13.50 | $15.30 | $15.30 | 68,957 |
| 2017-10-12 | $13.78 | $14.30 | $13.50 | $14.20 | $14.20 | 30,487 |
| 2017-10-11 | $12.61 | $13.99 | $12.01 | $13.93 | $13.93 | 52,659 |
| 2017-10-10 | $12.50 | $12.92 | $12.50 | $12.80 | $12.80 | 19,727 |
| 2017-10-09 | $13.20 | $13.20 | $12.57 | $12.67 | $12.67 | 20,634 |
| 2017-10-06 | $12.28 | $13.10 | $12.28 | $13.06 | $13.06 | 18,806 |
| 2017-10-05 | $12.90 | $12.94 | $12.16 | $12.57 | $12.57 | 30,968 |
| 2017-10-04 | $12.99 | $13.32 | $12.58 | $12.61 | $12.61 | 27,131 |
| 2017-10-03 | $12.47 | $13.20 | $12.13 | $12.82 | $12.82 | 32,185 |
| 2017-10-02 | $12.25 | $12.55 | $11.68 | $12.12 | $12.12 | 61,496 |
| 2017-09-29 | $11.90 | $12.48 | $11.80 | $12.24 | $12.24 | 58,031 |
| 2017-09-28 | $13.08 | $13.49 | $11.14 | $11.94 | $11.94 | 133,228 |
| 2017-09-27 | $13.96 | $14.37 | $12.66 | $13.00 | $13.00 | 96,150 |
| 2017-09-26 | $13.62 | $14.55 | $13.60 | $13.98 | $13.98 | 28,162 |
| 2017-09-25 | $13.82 | $14.53 | $13.65 | $13.92 | $13.92 | 135,544 |
| 2017-09-22 | $13.07 | $14.01 | $13.07 | $13.63 | $13.63 | 48,941 |
| 2017-09-21 | $15.03 | $15.55 | $13.06 | $13.41 | $13.41 | 204,192 |
| 2017-09-20 | $12.35 | $14.95 | $11.10 | $14.29 | $14.29 | 1,207,940 |
Celcuity Inc (CELC) News Headlines
Recent Celcuity Inc (CELC) News
Similar Companies to Celcuity Inc (CELC) 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 |