Celsius Holdings Inc (CELH) Exchange: NASDAQ
Data as of May 2, 2025
$34.46 ($-0.41) -1.18%
Celsius Holdings Inc - Daily Information
Click for more stock information on Celsius Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.65 |
| Previous Close | $34.46 |
| High | $35.82 |
| Low | $34.37 |
| Adjusted Open | $35.65 |
| Previous Adjusted Close | $34.46 |
| Adjusted High | $35.82 |
| Adjusted Low | $34.37 |
About Celsius Holdings Inc (CELH)
Celsius Holdings, Inc., is a global company with a proprietary, clinically proven formula for its master brand CELSIUS® and all its sub-brands. A lifestyle fitness drink and a pioneer in the rapidly growing performance energy sector, CELSIUS® has five beverage lines that each offer proprietary, functional, healthy-energy formulas clinically-proven to offer significant health benefits to its users. The five lines include, CELSIUS® Originals, CELSIUS HEAT™, CELSIUS® BCAA +Energy, CELSIUS® On-the-Go, and CELSIUS® Sweetened with Stevia. CELSIUS® has zero sugar, no preservatives, no aspartame, no high fructose corn syrup, and is non-GMO, with no artificial flavors or colors. The CELSIUS® line of products is Certified Kosher and Vegan. CELSIUS® is also soy and gluten-free and contains very little sodium. CELSIUS® is backed by six university studies that were published in peer-reviewed journals validating the unique benefits CELSIUS® provides. CELSIUS® is sold nationally at Target, CVS, Walmart, GNC, Vitamin Shoppe, 7-Eleven, Dick's Sporting Goods, The Fresh Market, Sprouts and other key regional retailers such as HEB, Publix, Winn-Dixie, Harris Teeter, Shaw's and Food Lion. It is also available on Amazon, at fitness clubs and in select micro-markets across the country.
Invest in Celsius Holdings Inc (CELH)
Historical Stock Data for Celsius Holdings Inc (CELH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $35.65 | $35.82 | $34.37 | $34.46 | $34.46 | 6,049,000 |
| 2025-05-01 | $34.95 | $35.44 | $34.71 | $34.87 | $34.87 | 4,241,939 |
| 2025-04-30 | $34.79 | $35.32 | $34.38 | $34.96 | $34.96 | 4,479,873 |
| 2025-04-29 | $35.17 | $35.52 | $34.01 | $35.46 | $35.46 | 7,290,865 |
| 2025-04-28 | $37.05 | $37.71 | $35.34 | $35.93 | $35.93 | 5,168,078 |
| 2025-04-25 | $36.61 | $36.90 | $35.69 | $36.74 | $36.74 | 4,858,700 |
| 2025-04-24 | $37.01 | $37.35 | $36.13 | $37.20 | $37.20 | 4,319,449 |
| 2025-04-23 | $39.15 | $39.16 | $36.87 | $37.27 | $37.27 | 8,721,669 |
| 2025-04-22 | $36.63 | $38.68 | $36.53 | $37.84 | $37.84 | 6,906,565 |
| 2025-04-21 | $37.40 | $37.40 | $34.78 | $36.09 | $36.09 | 5,977,389 |
| 2025-04-17 | $37.08 | $37.72 | $36.82 | $37.24 | $37.24 | 4,968,994 |
| 2025-04-16 | $37.01 | $37.83 | $36.39 | $36.66 | $36.66 | 4,298,364 |
| 2025-04-15 | $37.40 | $37.43 | $36.00 | $37.08 | $37.08 | 5,416,850 |
| 2025-04-14 | $38.02 | $38.22 | $36.75 | $37.34 | $37.34 | 4,596,869 |
| 2025-04-11 | $36.84 | $37.67 | $36.00 | $37.29 | $37.29 | 5,458,098 |
| 2025-04-10 | $37.33 | $38.35 | $35.44 | $36.53 | $36.53 | 9,571,495 |
| 2025-04-09 | $33.54 | $38.16 | $33.26 | $37.25 | $37.25 | 11,124,490 |
| 2025-04-08 | $35.95 | $36.69 | $33.29 | $33.89 | $33.89 | 9,215,269 |
| 2025-04-07 | $34.28 | $37.29 | $32.94 | $35.46 | $35.46 | 10,842,573 |
| 2025-04-04 | $34.73 | $36.73 | $34.49 | $35.54 | $35.54 | 11,115,489 |
| 2025-04-03 | $34.39 | $36.48 | $34.19 | $36.00 | $36.00 | 8,764,968 |
| 2025-04-02 | $35.62 | $37.52 | $35.25 | $36.75 | $36.75 | 7,209,003 |
| 2025-04-01 | $36.05 | $37.28 | $35.52 | $35.73 | $35.73 | 8,912,849 |
| 2025-03-31 | $34.38 | $36.75 | $34.28 | $35.62 | $35.62 | 15,067,973 |
| 2025-03-28 | $34.95 | $35.32 | $33.19 | $33.65 | $33.65 | 6,444,430 |
| 2025-03-27 | $34.28 | $35.42 | $34.01 | $35.15 | $35.15 | 4,519,270 |
| 2025-03-26 | $35.23 | $35.58 | $33.74 | $34.90 | $34.90 | 9,508,366 |
| 2025-03-25 | $34.52 | $35.58 | $34.15 | $35.26 | $35.26 | 7,691,231 |
| 2025-03-24 | $33.37 | $35.06 | $33.20 | $34.88 | $34.88 | 15,148,056 |
| 2025-03-21 | $30.85 | $33.16 | $30.85 | $32.93 | $32.93 | 10,073,955 |
| 2025-03-20 | $31.63 | $31.88 | $30.78 | $31.25 | $31.25 | 6,666,023 |
| 2025-03-19 | $30.09 | $32.08 | $30.08 | $31.90 | $31.90 | 13,508,177 |
| 2025-03-18 | $29.91 | $30.93 | $29.42 | $30.37 | $30.37 | 12,070,715 |
| 2025-03-17 | $27.28 | $30.42 | $27.15 | $29.93 | $29.93 | 11,689,916 |
| 2025-03-14 | $26.74 | $27.41 | $26.36 | $27.08 | $27.08 | 4,522,485 |
| 2025-03-13 | $27.60 | $27.98 | $26.09 | $26.63 | $26.63 | 5,037,389 |
| 2025-03-12 | $27.64 | $27.81 | $26.66 | $27.49 | $27.49 | 7,394,184 |
| 2025-03-11 | $27.11 | $28.52 | $26.51 | $27.83 | $27.83 | 9,271,371 |
| 2025-03-10 | $27.22 | $29.29 | $27.00 | $27.23 | $27.23 | 12,057,746 |
| 2025-03-07 | $25.32 | $27.42 | $25.30 | $27.39 | $27.39 | 7,847,470 |
| 2025-03-06 | $25.61 | $26.13 | $25.07 | $25.42 | $25.42 | 6,824,426 |
| 2025-03-05 | $25.93 | $26.21 | $24.77 | $25.77 | $25.77 | 8,148,601 |
| 2025-03-04 | $24.74 | $26.62 | $24.04 | $25.90 | $25.90 | 15,580,118 |
| 2025-03-03 | $26.20 | $27.50 | $25.52 | $25.65 | $25.65 | 10,433,568 |
| 2025-02-28 | $25.51 | $26.40 | $25.31 | $25.69 | $25.69 | 8,374,536 |
| 2025-02-27 | $27.22 | $27.89 | $25.97 | $25.99 | $25.99 | 8,299,511 |
| 2025-02-26 | $27.14 | $27.84 | $26.71 | $27.21 | $27.21 | 9,288,947 |
| 2025-02-25 | $31.37 | $31.44 | $26.71 | $26.88 | $26.88 | 20,311,180 |
| 2025-02-24 | $32.45 | $33.49 | $30.56 | $31.37 | $31.37 | 18,674,316 |
| 2025-02-21 | $34.11 | $34.44 | $30.12 | $32.62 | $32.62 | 62,380,468 |
| 2025-02-20 | $25.30 | $26.00 | $24.44 | $25.53 | $25.53 | 34,240,554 |
| 2025-02-19 | $24.09 | $26.22 | $23.99 | $26.09 | $26.09 | 25,278,413 |
| 2025-02-18 | $22.48 | $23.23 | $22.25 | $22.74 | $22.74 | 7,623,050 |
| 2025-02-14 | $23.06 | $23.39 | $22.32 | $22.34 | $22.34 | 7,155,533 |
| 2025-02-13 | $21.47 | $22.72 | $21.31 | $22.66 | $22.66 | 9,266,558 |
| 2025-02-12 | $21.50 | $21.67 | $21.10 | $21.28 | $21.28 | 9,856,016 |
| 2025-02-11 | $21.54 | $22.34 | $21.44 | $22.04 | $22.04 | 5,373,457 |
| 2025-02-10 | $22.29 | $22.37 | $21.43 | $21.68 | $21.68 | 8,907,196 |
| 2025-02-07 | $21.88 | $22.58 | $21.65 | $22.41 | $22.41 | 8,861,139 |
| 2025-02-06 | $22.82 | $22.95 | $21.86 | $21.96 | $21.96 | 7,908,713 |
| 2025-02-05 | $23.02 | $23.17 | $22.29 | $22.43 | $22.43 | 9,354,245 |
| 2025-02-04 | $23.66 | $23.80 | $22.92 | $22.92 | $22.92 | 9,533,242 |
| 2025-02-03 | $24.00 | $24.20 | $23.51 | $23.76 | $23.76 | 7,640,326 |
| 2025-01-31 | $25.88 | $26.21 | $24.83 | $24.98 | $24.98 | 5,946,296 |
| 2025-01-30 | $25.88 | $25.94 | $25.18 | $25.78 | $25.78 | 4,716,896 |
| 2025-01-29 | $24.80 | $25.77 | $24.42 | $25.36 | $25.36 | 7,072,870 |
| 2025-01-28 | $25.47 | $25.80 | $24.75 | $24.88 | $24.88 | 4,818,874 |
| 2025-01-27 | $25.46 | $26.10 | $25.12 | $25.38 | $25.38 | 5,965,085 |
| 2025-01-24 | $25.34 | $25.95 | $24.79 | $25.77 | $25.77 | 6,294,492 |
| 2025-01-23 | $25.01 | $25.37 | $24.55 | $25.04 | $25.04 | 9,456,204 |
| 2025-01-22 | $26.16 | $26.45 | $25.27 | $25.35 | $25.35 | 12,673,458 |
| 2025-01-21 | $27.37 | $27.48 | $26.42 | $26.81 | $26.81 | 10,474,786 |
| 2025-01-17 | $27.94 | $28.37 | $26.96 | $27.23 | $27.23 | 4,676,168 |
| 2025-01-16 | $27.17 | $28.18 | $26.85 | $27.59 | $27.59 | 6,679,769 |
| 2025-01-15 | $27.75 | $28.04 | $27.12 | $27.30 | $27.30 | 4,631,235 |
| 2025-01-14 | $27.27 | $27.63 | $26.34 | $26.87 | $26.87 | 4,058,670 |
| 2025-01-13 | $26.37 | $27.26 | $26.08 | $27.13 | $27.13 | 4,939,896 |
| 2025-01-10 | $28.59 | $28.61 | $26.67 | $26.76 | $26.76 | 9,115,154 |
| 2025-01-08 | $28.82 | $29.14 | $27.86 | $29.01 | $29.01 | 6,774,476 |
| 2025-01-07 | $29.12 | $30.27 | $28.70 | $29.20 | $29.20 | 6,730,978 |
| 2025-01-06 | $29.40 | $29.66 | $28.30 | $28.93 | $28.93 | 7,835,756 |
| 2025-01-03 | $27.75 | $28.97 | $26.60 | $28.80 | $28.80 | 7,341,862 |
| 2025-01-02 | $26.62 | $27.98 | $26.43 | $27.20 | $27.20 | 5,436,548 |
| 2024-12-31 | $26.05 | $27.15 | $25.95 | $26.34 | $26.34 | 6,204,886 |
| 2024-12-30 | $26.20 | $26.42 | $25.64 | $25.85 | $25.85 | 6,444,915 |
| 2024-12-27 | $27.65 | $27.87 | $26.27 | $26.46 | $26.46 | 9,365,482 |
| 2024-12-26 | $27.03 | $28.05 | $26.84 | $27.68 | $27.68 | 4,615,296 |
| 2024-12-24 | $26.97 | $27.45 | $26.56 | $27.36 | $27.36 | 2,543,804 |
| 2024-12-23 | $27.00 | $27.06 | $26.36 | $26.75 | $26.75 | 6,736,554 |
| 2024-12-20 | $27.44 | $28.12 | $26.91 | $27.01 | $27.01 | 8,795,660 |
| 2024-12-19 | $27.45 | $28.28 | $26.72 | $27.94 | $27.94 | 9,347,978 |
| 2024-12-18 | $29.30 | $29.38 | $26.37 | $27.09 | $27.09 | 17,700,714 |
| 2024-12-17 | $30.33 | $31.32 | $28.92 | $29.24 | $29.24 | 8,243,582 |
| 2024-12-16 | $31.69 | $32.10 | $30.51 | $30.94 | $30.94 | 7,483,676 |
| 2024-12-13 | $32.00 | $32.38 | $30.63 | $31.79 | $31.79 | 8,033,604 |
| 2024-12-12 | $30.12 | $32.12 | $30.12 | $31.99 | $31.99 | 12,417,048 |
| 2024-12-11 | $31.27 | $31.74 | $29.66 | $29.76 | $29.76 | 6,901,384 |
| 2024-12-10 | $30.12 | $31.38 | $29.32 | $30.61 | $30.61 | 9,217,871 |
| 2024-12-09 | $28.51 | $31.39 | $28.25 | $30.56 | $30.56 | 13,936,144 |
| 2024-12-06 | $29.23 | $30.47 | $27.80 | $28.17 | $28.17 | 11,074,492 |
| 2024-12-05 | $29.50 | $29.85 | $27.82 | $27.89 | $27.89 | 4,768,745 |
| 2024-12-04 | $29.07 | $29.86 | $28.55 | $28.97 | $28.97 | 4,592,037 |
| 2024-12-03 | $28.29 | $29.31 | $27.40 | $29.07 | $29.07 | 7,645,378 |
| 2024-12-02 | $28.79 | $29.78 | $28.27 | $28.64 | $28.64 | 4,990,861 |
| 2024-11-29 | $28.56 | $29.10 | $28.41 | $28.45 | $28.45 | 2,908,509 |
| 2024-11-27 | $27.69 | $28.45 | $27.45 | $28.37 | $28.37 | 5,339,517 |
| 2024-11-26 | $29.39 | $29.44 | $27.37 | $27.60 | $27.60 | 10,645,077 |
| 2024-11-25 | $30.34 | $31.11 | $29.70 | $29.75 | $29.75 | 14,988,922 |
| 2024-11-22 | $29.26 | $29.84 | $28.90 | $29.31 | $29.31 | 5,804,541 |
| 2024-11-21 | $27.55 | $29.25 | $27.03 | $29.05 | $29.05 | 7,732,958 |
| 2024-11-20 | $27.30 | $27.81 | $26.68 | $27.71 | $27.71 | 5,996,707 |
| 2024-11-19 | $25.44 | $27.42 | $25.34 | $27.29 | $27.29 | 8,812,764 |
| 2024-11-18 | $25.61 | $25.96 | $25.23 | $25.79 | $25.79 | 6,689,683 |
| 2024-11-15 | $26.95 | $26.95 | $25.50 | $25.66 | $25.66 | 10,025,815 |
| 2024-11-14 | $27.09 | $27.69 | $26.89 | $26.93 | $26.93 | 5,329,140 |
| 2024-11-13 | $27.33 | $28.31 | $26.79 | $27.04 | $27.04 | 9,607,124 |
| 2024-11-12 | $26.95 | $27.26 | $25.77 | $26.96 | $26.96 | 12,993,482 |
| 2024-11-11 | $29.15 | $29.15 | $27.37 | $27.39 | $27.39 | 9,768,533 |
| 2024-11-08 | $29.60 | $29.87 | $28.51 | $28.90 | $28.90 | 7,787,537 |
| 2024-11-07 | $30.08 | $31.14 | $29.38 | $30.01 | $30.01 | 8,439,858 |
| 2024-11-06 | $29.80 | $30.80 | $27.78 | $30.04 | $30.04 | 22,549,182 |
| 2024-11-05 | $31.34 | $32.09 | $31.13 | $31.73 | $31.73 | 8,018,317 |
| 2024-11-04 | $31.25 | $31.84 | $30.85 | $31.07 | $31.07 | 5,757,976 |
| 2024-11-01 | $30.40 | $31.57 | $30.15 | $31.48 | $31.48 | 5,787,705 |
| 2024-10-31 | $30.59 | $30.78 | $29.37 | $30.08 | $30.08 | 7,250,355 |
| 2024-10-30 | $30.89 | $31.86 | $30.61 | $30.69 | $30.69 | 4,922,022 |
| 2024-10-29 | $31.13 | $32.14 | $30.66 | $31.03 | $31.03 | 6,832,653 |
| 2024-10-28 | $32.00 | $32.24 | $31.22 | $31.40 | $31.40 | 5,483,755 |
| 2024-10-25 | $31.79 | $32.29 | $31.17 | $31.66 | $31.66 | 6,541,396 |
| 2024-10-24 | $30.80 | $31.71 | $30.38 | $31.70 | $31.70 | 7,126,566 |
| 2024-10-23 | $31.85 | $31.91 | $30.39 | $30.46 | $30.46 | 6,638,798 |
| 2024-10-22 | $32.28 | $32.70 | $31.05 | $32.02 | $32.02 | 7,829,802 |
| 2024-10-21 | $33.73 | $33.76 | $31.91 | $32.46 | $32.46 | 10,428,221 |
| 2024-10-18 | $32.71 | $34.16 | $32.10 | $33.85 | $33.85 | 8,290,722 |
| 2024-10-17 | $33.80 | $33.88 | $31.37 | $32.18 | $32.18 | 12,921,230 |
| 2024-10-16 | $34.72 | $35.83 | $33.30 | $33.78 | $33.78 | 10,954,704 |
| 2024-10-15 | $34.31 | $35.58 | $33.55 | $34.16 | $34.16 | 14,963,850 |
| 2024-10-14 | $33.11 | $35.04 | $31.60 | $34.82 | $34.82 | 14,494,803 |
| 2024-10-11 | $34.91 | $35.40 | $32.72 | $32.80 | $32.80 | 18,275,015 |
| 2024-10-10 | $33.53 | $35.16 | $32.25 | $34.91 | $34.91 | 30,172,410 |
| 2024-10-09 | $29.18 | $30.53 | $28.86 | $30.51 | $30.51 | 10,850,046 |
| 2024-10-08 | $28.61 | $29.15 | $28.20 | $28.74 | $28.74 | 8,858,119 |
| 2024-10-07 | $30.30 | $30.42 | $28.79 | $28.82 | $28.82 | 8,672,202 |
| 2024-10-04 | $30.16 | $30.74 | $29.73 | $30.25 | $30.25 | 5,718,958 |
| 2024-10-03 | $30.27 | $30.50 | $29.65 | $29.74 | $29.74 | 6,952,874 |
| 2024-10-02 | $31.20 | $32.11 | $30.33 | $30.45 | $30.45 | 9,034,568 |
| 2024-10-01 | $31.61 | $31.98 | $30.53 | $31.20 | $31.20 | 7,097,729 |
| 2024-09-30 | $32.90 | $33.06 | $31.21 | $31.36 | $31.36 | 8,298,791 |
| 2024-09-27 | $31.90 | $32.70 | $31.51 | $32.53 | $32.53 | 6,141,485 |
| 2024-09-26 | $31.63 | $32.15 | $30.86 | $31.32 | $31.32 | 6,706,412 |
| 2024-09-25 | $31.83 | $32.11 | $30.96 | $31.02 | $31.02 | 6,634,482 |
| 2024-09-24 | $33.10 | $33.23 | $31.30 | $31.63 | $31.63 | 7,717,248 |
| 2024-09-23 | $33.24 | $33.88 | $32.52 | $32.80 | $32.80 | 7,285,450 |
| 2024-09-20 | $34.01 | $34.17 | $32.92 | $33.17 | $33.17 | 7,274,933 |
| 2024-09-19 | $35.70 | $35.99 | $33.56 | $34.07 | $34.07 | 4,772,653 |
| 2024-09-18 | $34.73 | $35.47 | $33.91 | $34.28 | $34.28 | 3,391,652 |
| 2024-09-17 | $33.12 | $35.71 | $33.05 | $34.80 | $34.80 | 7,136,370 |
| 2024-09-16 | $33.31 | $33.95 | $32.91 | $33.18 | $33.18 | 3,673,090 |
| 2024-09-13 | $33.19 | $35.36 | $33.10 | $33.69 | $33.69 | 6,644,884 |
| 2024-09-12 | $33.35 | $33.40 | $32.29 | $32.94 | $32.94 | 3,587,874 |
| 2024-09-11 | $32.54 | $33.28 | $32.04 | $33.08 | $33.08 | 4,049,562 |
| 2024-09-10 | $33.70 | $33.99 | $32.21 | $32.50 | $32.50 | 4,189,237 |
| 2024-09-09 | $31.74 | $34.10 | $31.71 | $33.39 | $33.39 | 7,182,030 |
| 2024-09-06 | $32.12 | $33.46 | $31.55 | $31.96 | $31.96 | 9,520,044 |
| 2024-09-05 | $32.39 | $32.95 | $31.66 | $32.03 | $32.03 | 8,599,814 |
| 2024-09-04 | $36.50 | $37.60 | $32.17 | $32.39 | $32.39 | 18,525,532 |
| 2024-09-03 | $37.51 | $37.72 | $36.30 | $36.64 | $36.64 | 3,971,326 |
| 2024-08-30 | $38.24 | $38.70 | $37.33 | $38.03 | $38.03 | 3,353,379 |
| 2024-08-29 | $38.58 | $38.68 | $37.58 | $37.63 | $37.63 | 3,278,671 |
| 2024-08-28 | $39.63 | $39.74 | $37.85 | $38.09 | $38.09 | 3,754,096 |
| 2024-08-27 | $39.85 | $40.50 | $39.66 | $39.80 | $39.80 | 2,603,473 |
| 2024-08-26 | $39.71 | $41.17 | $39.70 | $40.13 | $40.13 | 3,293,623 |
| 2024-08-23 | $39.93 | $40.71 | $39.19 | $39.54 | $39.54 | 4,345,702 |
| 2024-08-22 | $41.50 | $41.50 | $39.27 | $39.33 | $39.33 | 2,606,192 |
| 2024-08-21 | $40.90 | $41.39 | $40.46 | $41.28 | $41.28 | 2,802,170 |
| 2024-08-20 | $41.20 | $41.57 | $38.98 | $40.35 | $40.35 | 5,265,980 |
| 2024-08-19 | $40.27 | $41.83 | $40.21 | $41.56 | $41.56 | 5,743,004 |
| 2024-08-16 | $41.00 | $41.63 | $39.87 | $40.17 | $40.17 | 3,957,840 |
| 2024-08-15 | $40.33 | $42.52 | $40.20 | $41.59 | $41.59 | 6,517,577 |
| 2024-08-14 | $39.48 | $40.30 | $38.34 | $39.23 | $39.23 | 4,632,893 |
| 2024-08-13 | $38.28 | $39.88 | $37.91 | $39.48 | $39.48 | 6,453,996 |
| 2024-08-12 | $38.10 | $38.82 | $37.53 | $38.03 | $38.03 | 5,753,483 |
| 2024-08-09 | $39.59 | $40.02 | $37.85 | $38.08 | $38.08 | 6,375,326 |
| 2024-08-08 | $37.15 | $40.38 | $36.17 | $39.59 | $39.59 | 11,770,016 |
| 2024-08-07 | $40.21 | $43.07 | $39.34 | $39.40 | $39.40 | 8,415,368 |
| 2024-08-06 | $43.60 | $44.28 | $40.21 | $40.38 | $40.38 | 12,365,127 |
| 2024-08-05 | $39.56 | $42.33 | $39.01 | $41.35 | $41.35 | 8,167,192 |
| 2024-08-02 | $43.79 | $43.90 | $41.96 | $42.71 | $42.71 | 6,169,070 |
| 2024-08-01 | $46.27 | $47.25 | $44.04 | $44.80 | $44.80 | 5,197,799 |
| 2024-07-31 | $47.33 | $47.88 | $46.58 | $46.83 | $46.83 | 3,346,533 |
| 2024-07-30 | $47.28 | $47.28 | $45.61 | $46.31 | $46.31 | 3,826,450 |
| 2024-07-29 | $48.47 | $48.64 | $45.84 | $46.88 | $46.88 | 4,954,770 |
| 2024-07-26 | $46.90 | $48.26 | $46.59 | $48.02 | $48.02 | 5,329,762 |
| 2024-07-25 | $45.64 | $47.69 | $44.70 | $46.40 | $46.40 | 5,037,643 |
| 2024-07-24 | $47.09 | $47.85 | $45.61 | $45.64 | $45.64 | 5,927,138 |
| 2024-07-23 | $48.61 | $48.75 | $47.21 | $47.47 | $47.47 | 6,036,663 |
| 2024-07-22 | $47.80 | $48.63 | $46.60 | $48.14 | $48.14 | 10,340,557 |
| 2024-07-19 | $51.12 | $51.15 | $48.60 | $49.58 | $49.58 | 6,997,617 |
| 2024-07-18 | $50.91 | $52.10 | $50.36 | $50.98 | $50.98 | 3,484,139 |
| 2024-07-17 | $52.23 | $52.39 | $50.42 | $50.75 | $50.75 | 5,484,807 |
| 2024-07-16 | $52.67 | $53.41 | $51.70 | $52.79 | $52.79 | 4,688,122 |
| 2024-07-15 | $57.36 | $57.48 | $51.32 | $52.63 | $52.63 | 13,572,555 |
| 2024-07-12 | $58.52 | $60.70 | $57.79 | $58.90 | $58.90 | 4,165,312 |
| 2024-07-11 | $57.31 | $59.50 | $56.51 | $58.52 | $58.52 | 4,821,582 |
| 2024-07-10 | $55.63 | $57.75 | $55.50 | $56.91 | $56.91 | 5,264,005 |
| 2024-07-09 | $55.86 | $56.05 | $52.15 | $55.55 | $55.55 | 9,713,283 |
| 2024-07-08 | $54.94 | $56.98 | $54.68 | $56.06 | $56.06 | 4,040,354 |
| 2024-07-05 | $57.79 | $58.16 | $56.78 | $57.22 | $57.22 | 2,307,949 |
| 2024-07-03 | $57.42 | $58.32 | $56.96 | $57.52 | $57.52 | 1,917,531 |
| 2024-07-02 | $58.56 | $58.93 | $56.05 | $57.24 | $57.24 | 3,178,967 |
| 2024-07-01 | $57.68 | $61.25 | $56.97 | $57.84 | $57.84 | 5,437,876 |
| 2024-06-28 | $57.70 | $58.11 | $56.41 | $57.09 | $57.09 | 6,102,011 |
| 2024-06-27 | $56.34 | $57.80 | $55.53 | $57.54 | $57.54 | 4,660,740 |
| 2024-06-26 | $55.06 | $56.84 | $52.26 | $56.56 | $56.56 | 6,714,836 |
| 2024-06-25 | $58.85 | $58.85 | $54.86 | $55.86 | $55.86 | 9,669,443 |
| 2024-06-24 | $60.70 | $62.30 | $59.50 | $59.77 | $59.77 | 5,229,798 |
| 2024-06-21 | $62.06 | $62.68 | $60.91 | $62.48 | $62.48 | 5,118,435 |
| 2024-06-20 | $63.31 | $64.19 | $60.93 | $61.90 | $61.90 | 6,739,539 |
| 2024-06-18 | $59.02 | $63.53 | $59.00 | $63.28 | $63.28 | 7,947,566 |
| 2024-06-17 | $58.58 | $60.12 | $56.70 | $58.42 | $58.42 | 6,279,882 |
| 2024-06-14 | $61.66 | $62.25 | $59.72 | $59.96 | $59.96 | 5,231,788 |
| 2024-06-13 | $60.70 | $62.44 | $59.39 | $62.05 | $62.05 | 9,108,701 |
| 2024-06-12 | $66.49 | $67.76 | $61.21 | $61.69 | $61.69 | 9,671,449 |
| 2024-06-11 | $66.32 | $67.18 | $63.06 | $65.82 | $65.82 | 8,925,133 |
| 2024-06-10 | $70.61 | $71.00 | $65.75 | $66.17 | $66.17 | 9,842,240 |
| 2024-06-07 | $74.12 | $75.11 | $72.36 | $73.20 | $73.20 | 2,259,623 |
| 2024-06-06 | $74.55 | $75.69 | $72.09 | $74.07 | $74.07 | 3,890,396 |
| 2024-06-05 | $71.15 | $75.09 | $70.97 | $74.37 | $74.37 | 4,550,130 |
| 2024-06-04 | $74.50 | $74.81 | $70.89 | $71.42 | $71.42 | 4,920,381 |
| 2024-06-03 | $79.16 | $79.52 | $73.65 | $75.00 | $75.00 | 4,812,420 |
| 2024-05-31 | $78.80 | $80.35 | $77.82 | $79.98 | $79.98 | 3,055,076 |
| 2024-05-30 | $80.11 | $80.65 | $78.31 | $78.70 | $78.70 | 2,917,738 |
| 2024-05-29 | $81.77 | $81.77 | $78.70 | $79.81 | $79.81 | 5,232,999 |
| 2024-05-28 | $94.93 | $94.99 | $77.11 | $82.92 | $82.92 | 17,490,126 |
| 2024-05-24 | $92.40 | $95.36 | $91.77 | $95.15 | $95.15 | 2,177,691 |
| 2024-05-23 | $93.43 | $94.51 | $90.91 | $91.71 | $91.71 | 2,372,261 |
| 2024-05-22 | $95.96 | $98.85 | $91.77 | $93.49 | $93.49 | 3,053,046 |
| 2024-05-21 | $95.63 | $96.18 | $93.35 | $95.96 | $95.96 | 2,273,196 |
| 2024-05-20 | $93.19 | $96.42 | $92.69 | $96.09 | $96.09 | 3,753,483 |
| 2024-05-17 | $92.74 | $93.55 | $91.86 | $93.02 | $93.02 | 2,368,286 |
| 2024-05-16 | $93.60 | $93.60 | $90.30 | $92.57 | $92.57 | 3,404,882 |
| 2024-05-15 | $92.62 | $94.35 | $91.55 | $93.87 | $93.87 | 3,470,064 |
| 2024-05-14 | $86.14 | $92.00 | $86.14 | $91.54 | $91.54 | 5,579,629 |
| 2024-05-13 | $83.32 | $87.85 | $83.30 | $86.58 | $86.58 | 4,612,430 |
| 2024-05-10 | $83.48 | $88.41 | $81.27 | $82.81 | $82.81 | 5,644,038 |
| 2024-05-09 | $77.71 | $85.91 | $77.52 | $82.07 | $82.07 | 8,881,404 |
| 2024-05-08 | $75.75 | $77.18 | $72.56 | $77.13 | $77.13 | 5,838,097 |
| 2024-05-07 | $79.81 | $79.87 | $70.40 | $76.95 | $76.95 | 15,007,384 |
| 2024-05-06 | $76.00 | $79.94 | $75.04 | $78.33 | $78.33 | 8,454,515 |
| 2024-05-03 | $75.68 | $77.17 | $74.13 | $75.97 | $75.97 | 4,214,836 |
| 2024-05-02 | $72.10 | $75.22 | $70.39 | $74.38 | $74.38 | 3,913,214 |
| 2024-05-01 | $70.55 | $74.51 | $70.16 | $72.34 | $72.34 | 3,126,687 |
| 2024-04-30 | $73.05 | $73.26 | $70.72 | $71.27 | $71.27 | 2,750,206 |
| 2024-04-29 | $73.60 | $76.29 | $72.36 | $73.73 | $73.73 | 3,099,317 |
| 2024-04-26 | $72.43 | $73.79 | $71.82 | $73.16 | $73.16 | 1,613,270 |
| 2024-04-25 | $70.27 | $72.41 | $69.77 | $71.64 | $71.64 | 2,520,846 |
| 2024-04-24 | $72.24 | $74.75 | $70.86 | $72.00 | $72.00 | 4,061,602 |
| 2024-04-23 | $70.24 | $72.84 | $69.95 | $72.03 | $72.03 | 6,499,041 |
| 2024-04-22 | $70.50 | $71.88 | $67.27 | $69.79 | $69.79 | 3,792,391 |
| 2024-04-19 | $69.92 | $70.62 | $67.53 | $68.84 | $68.84 | 3,574,788 |
| 2024-04-18 | $71.04 | $73.23 | $69.62 | $69.97 | $69.97 | 3,301,200 |
| 2024-04-17 | $73.03 | $73.73 | $70.77 | $70.97 | $70.97 | 3,973,529 |
| 2024-04-16 | $72.40 | $74.19 | $72.03 | $72.52 | $72.52 | 4,097,694 |
| 2024-04-15 | $79.96 | $80.35 | $73.07 | $73.49 | $73.49 | 5,562,735 |
| 2024-04-12 | $80.07 | $80.70 | $78.24 | $79.72 | $79.72 | 3,251,055 |
| 2024-04-11 | $84.70 | $84.97 | $80.81 | $80.87 | $80.87 | 3,301,851 |
| 2024-04-10 | $82.87 | $85.75 | $82.16 | $84.47 | $84.47 | 2,501,741 |
| 2024-04-09 | $84.17 | $84.76 | $80.63 | $84.64 | $84.64 | 2,951,825 |
| 2024-04-08 | $83.97 | $84.85 | $82.52 | $83.80 | $83.80 | 2,473,275 |
| 2024-04-05 | $79.50 | $84.73 | $78.13 | $83.94 | $83.94 | 4,246,807 |
| 2024-04-04 | $78.55 | $80.97 | $78.21 | $79.47 | $79.47 | 6,151,302 |
| 2024-04-03 | $79.00 | $79.55 | $76.42 | $76.65 | $76.65 | 3,942,683 |
| 2024-04-02 | $80.23 | $80.44 | $78.14 | $78.89 | $78.89 | 4,299,364 |
| 2024-04-01 | $83.93 | $85.49 | $81.42 | $82.53 | $82.53 | 3,174,804 |
| 2024-03-28 | $83.43 | $84.22 | $82.41 | $82.92 | $82.92 | 3,341,212 |
| 2024-03-27 | $91.37 | $91.51 | $83.03 | $83.43 | $83.43 | 6,315,298 |
| 2024-03-26 | $93.03 | $94.67 | $90.92 | $91.22 | $91.22 | 1,603,388 |
| 2024-03-25 | $92.82 | $95.63 | $91.51 | $91.62 | $91.62 | 1,866,092 |
| 2024-03-22 | $91.26 | $93.58 | $90.88 | $92.46 | $92.46 | 1,837,069 |
| 2024-03-21 | $91.62 | $93.73 | $90.51 | $90.95 | $90.95 | 2,291,743 |
| 2024-03-20 | $86.68 | $90.78 | $85.50 | $90.67 | $90.67 | 2,525,225 |
| 2024-03-19 | $87.17 | $87.79 | $84.90 | $86.37 | $86.37 | 4,152,774 |
| 2024-03-18 | $92.93 | $93.19 | $88.30 | $89.54 | $89.54 | 3,496,044 |
| 2024-03-15 | $92.66 | $94.00 | $90.83 | $92.90 | $92.90 | 4,014,728 |
| 2024-03-14 | $96.53 | $99.62 | $92.02 | $93.46 | $93.46 | 5,149,309 |
| 2024-03-13 | $92.58 | $96.63 | $92.50 | $96.11 | $96.11 | 5,730,219 |
| 2024-03-12 | $86.54 | $91.36 | $85.76 | $91.07 | $91.07 | 4,106,079 |
| 2024-03-11 | $87.98 | $88.20 | $82.37 | $85.31 | $85.31 | 5,236,427 |
| 2024-03-08 | $90.06 | $91.07 | $87.55 | $88.89 | $88.89 | 4,278,361 |
| 2024-03-07 | $87.86 | $90.25 | $87.54 | $89.56 | $89.56 | 4,140,800 |
| 2024-03-06 | $87.82 | $88.74 | $84.35 | $87.49 | $87.49 | 4,101,985 |
| 2024-03-05 | $85.90 | $88.58 | $83.57 | $86.73 | $86.73 | 7,211,564 |
| 2024-03-04 | $79.98 | $87.25 | $79.38 | $86.84 | $86.84 | 10,786,226 |
| 2024-03-01 | $81.00 | $85.56 | $76.85 | $79.27 | $79.27 | 15,419,335 |
| 2024-02-29 | $63.91 | $82.75 | $63.65 | $81.62 | $81.62 | 31,486,940 |
| 2024-02-28 | $67.95 | $68.55 | $66.80 | $67.77 | $67.77 | 6,872,500 |
| 2024-02-27 | $66.75 | $68.00 | $65.53 | $67.52 | $67.52 | 7,443,351 |
| 2024-02-26 | $64.69 | $66.37 | $63.96 | $65.56 | $65.56 | 4,197,802 |
| 2024-02-23 | $64.00 | $64.45 | $62.42 | $64.05 | $64.05 | 2,701,302 |
| 2024-02-22 | $62.17 | $64.89 | $62.17 | $64.13 | $64.13 | 2,799,010 |
| 2024-02-21 | $63.20 | $63.45 | $60.95 | $61.19 | $61.19 | 3,284,344 |
| 2024-02-20 | $64.52 | $65.16 | $62.70 | $63.56 | $63.56 | 3,431,615 |
| 2024-02-16 | $63.30 | $64.98 | $62.83 | $64.41 | $64.41 | 3,538,509 |
| 2024-02-15 | $63.18 | $64.10 | $62.20 | $63.39 | $63.39 | 3,140,906 |
| 2024-02-14 | $61.23 | $63.94 | $60.50 | $62.56 | $62.56 | 5,551,168 |
| 2024-02-13 | $57.00 | $60.48 | $56.27 | $59.88 | $59.88 | 3,366,841 |
| 2024-02-12 | $58.54 | $60.26 | $58.08 | $59.25 | $59.25 | 3,059,131 |
| 2024-02-09 | $59.49 | $59.54 | $57.66 | $58.39 | $58.39 | 2,520,893 |
| 2024-02-08 | $57.97 | $59.05 | $57.51 | $58.71 | $58.71 | 2,759,792 |
| 2024-02-07 | $55.80 | $57.87 | $55.38 | $57.77 | $57.77 | 3,382,053 |
| 2024-02-06 | $53.17 | $56.71 | $53.05 | $55.80 | $55.80 | 5,688,943 |
| 2024-02-05 | $52.54 | $53.23 | $50.29 | $53.21 | $53.21 | 3,811,739 |
| 2024-02-02 | $51.57 | $53.79 | $50.90 | $53.35 | $53.35 | 4,197,672 |
| 2024-02-01 | $50.00 | $51.77 | $49.56 | $51.10 | $51.10 | 2,856,090 |
| 2024-01-31 | $50.73 | $51.36 | $49.46 | $49.90 | $49.90 | 3,797,786 |
| 2024-01-30 | $52.00 | $52.32 | $50.94 | $50.94 | $50.94 | 3,017,123 |
| 2024-01-29 | $52.46 | $52.53 | $50.75 | $52.08 | $52.08 | 4,868,130 |
| 2024-01-26 | $53.50 | $53.57 | $52.09 | $52.42 | $52.42 | 2,864,030 |
| 2024-01-25 | $52.95 | $54.33 | $52.52 | $53.30 | $53.30 | 2,864,262 |
| 2024-01-24 | $53.08 | $53.56 | $51.90 | $52.87 | $52.87 | 3,665,717 |
| 2024-01-23 | $52.70 | $53.81 | $51.86 | $53.04 | $53.04 | 4,116,786 |
| 2024-01-22 | $54.01 | $54.67 | $52.03 | $52.66 | $52.66 | 8,746,475 |
| 2024-01-19 | $57.50 | $57.50 | $51.68 | $51.99 | $51.99 | 17,038,357 |
| 2024-01-18 | $60.41 | $61.49 | $58.56 | $59.58 | $59.58 | 3,531,749 |
| 2024-01-17 | $59.63 | $60.10 | $58.13 | $59.87 | $59.87 | 2,993,197 |
| 2024-01-16 | $60.62 | $61.26 | $59.53 | $59.97 | $59.97 | 3,149,609 |
| 2024-01-12 | $59.61 | $62.05 | $59.42 | $60.35 | $60.35 | 3,592,769 |
| 2024-01-11 | $59.81 | $60.65 | $57.32 | $59.06 | $59.06 | 3,578,313 |
| 2024-01-10 | $58.70 | $60.21 | $58.05 | $59.79 | $59.79 | 3,741,615 |
| 2024-01-09 | $58.03 | $60.70 | $57.71 | $58.08 | $58.08 | 5,351,088 |
| 2024-01-08 | $57.11 | $58.16 | $54.02 | $58.15 | $58.15 | 4,166,220 |
| 2024-01-05 | $56.35 | $59.33 | $55.61 | $57.28 | $57.28 | 3,794,776 |
| 2024-01-04 | $55.60 | $58.66 | $54.62 | $56.55 | $56.55 | 4,771,256 |
| 2024-01-03 | $58.68 | $59.68 | $55.14 | $55.36 | $55.36 | 4,936,537 |
| 2024-01-02 | $54.06 | $59.14 | $53.03 | $59.03 | $59.03 | 6,346,642 |
| 2023-12-29 | $55.36 | $56.03 | $54.25 | $54.52 | $54.52 | 2,703,208 |
| 2023-12-28 | $55.65 | $56.63 | $54.80 | $55.45 | $55.45 | 3,457,893 |
| 2023-12-27 | $53.11 | $56.12 | $53.11 | $55.72 | $55.72 | 5,638,567 |
| 2023-12-26 | $50.01 | $53.40 | $49.69 | $52.95 | $52.95 | 4,275,760 |
| 2023-12-22 | $50.40 | $51.32 | $49.93 | $50.04 | $50.04 | 2,030,612 |
| 2023-12-21 | $49.60 | $50.65 | $49.51 | $50.29 | $50.29 | 2,106,408 |
| 2023-12-20 | $50.51 | $50.80 | $48.94 | $49.09 | $49.09 | 4,600,536 |
| 2023-12-19 | $50.12 | $51.93 | $50.08 | $50.99 | $50.99 | 2,843,047 |
| 2023-12-18 | $49.75 | $50.58 | $49.10 | $49.76 | $49.76 | 2,967,289 |
| 2023-12-15 | $51.13 | $51.80 | $49.00 | $49.68 | $49.68 | 5,890,915 |
| 2023-12-14 | $52.76 | $54.12 | $50.65 | $50.90 | $50.90 | 5,142,637 |
| 2023-12-13 | $49.19 | $52.09 | $48.70 | $51.89 | $51.89 | 4,342,001 |
| 2023-12-12 | $49.60 | $49.95 | $48.11 | $49.13 | $49.13 | 3,998,139 |
| 2023-12-11 | $50.89 | $50.95 | $49.22 | $49.69 | $49.69 | 3,504,396 |
| 2023-12-08 | $50.68 | $51.30 | $50.10 | $50.90 | $50.90 | 3,450,652 |
| 2023-12-07 | $51.06 | $51.07 | $49.30 | $50.96 | $50.96 | 3,842,894 |
| 2023-12-06 | $51.65 | $52.21 | $51.15 | $51.22 | $51.22 | 3,201,019 |
| 2023-12-05 | $51.77 | $53.77 | $51.77 | $52.00 | $52.00 | 3,394,836 |
| 2023-12-04 | $52.00 | $54.46 | $51.83 | $52.36 | $52.36 | 4,757,091 |
| 2023-12-01 | $49.10 | $52.27 | $48.91 | $51.99 | $51.99 | 4,385,580 |
| 2023-11-30 | $50.65 | $50.94 | $48.30 | $49.51 | $49.51 | 12,507,134 |
| 2023-11-29 | $52.51 | $53.25 | $50.39 | $50.60 | $50.60 | 4,558,863 |
| 2023-11-28 | $53.30 | $53.85 | $52.10 | $52.25 | $52.25 | 3,910,996 |
| 2023-11-27 | $53.59 | $54.92 | $53.45 | $53.69 | $53.69 | 3,115,237 |
| 2023-11-24 | $53.79 | $54.66 | $53.28 | $53.56 | $53.56 | 1,502,154 |
| 2023-11-22 | $52.57 | $54.75 | $52.57 | $53.92 | $53.92 | 3,616,867 |
| 2023-11-21 | $53.70 | $55.23 | $52.13 | $52.29 | $52.29 | 4,693,493 |
| 2023-11-20 | $49.86 | $54.36 | $49.61 | $54.18 | $54.18 | 7,141,172 |
| 2023-11-17 | $50.13 | $50.90 | $49.53 | $49.97 | $49.97 | 3,657,719 |
| 2023-11-16 | $51.53 | $52.56 | $49.19 | $50.04 | $50.04 | 6,171,170 |
| 2023-11-15 | $52.86 | $52.88 | $49.96 | $51.59 | $51.59 | 7,907,655 |
| 2023-11-14 | $165.08 | $165.50 | $147.04 | $156.76 | $52.25 | 18,207,381 |
| 2023-11-13 | $172.69 | $173.43 | $162.31 | $162.42 | $54.14 | 5,996,046 |
| 2023-11-10 | $173.92 | $177.25 | $169.74 | $172.50 | $57.50 | 4,666,041 |
| 2023-11-09 | $181.22 | $182.93 | $171.73 | $174.36 | $58.12 | 5,482,200 |
| 2023-11-08 | $178.00 | $188.77 | $171.05 | $179.27 | $59.76 | 10,509,717 |
| 2023-11-07 | $182.42 | $188.98 | $167.50 | $174.16 | $174.16 | 6,957,441 |
| 2023-11-06 | $179.55 | $185.50 | $172.20 | $176.90 | $176.90 | 4,271,307 |
| 2023-11-03 | $169.82 | $177.75 | $165.50 | $174.55 | $174.55 | 2,655,680 |
| 2023-11-02 | $159.25 | $163.23 | $158.11 | $162.01 | $162.01 | 1,528,400 |
| 2023-11-01 | $152.74 | $155.32 | $150.50 | $155.23 | $155.23 | 1,372,517 |
| 2023-10-31 | $160.00 | $160.76 | $150.42 | $152.09 | $152.09 | 1,915,743 |
| 2023-10-30 | $162.10 | $164.59 | $160.47 | $161.04 | $161.04 | 863,360 |
| 2023-10-27 | $161.98 | $165.52 | $158.87 | $159.82 | $159.82 | 1,097,995 |
| 2023-10-26 | $165.59 | $166.44 | $156.65 | $160.38 | $160.38 | 1,303,813 |
| 2023-10-25 | $172.09 | $173.50 | $167.18 | $167.69 | $167.69 | 1,239,892 |
| 2023-10-24 | $165.76 | $172.82 | $165.25 | $170.93 | $170.93 | 780,974 |
| 2023-10-23 | $161.73 | $168.12 | $159.06 | $163.89 | $163.89 | 1,100,307 |
| 2023-10-20 | $170.11 | $172.51 | $160.69 | $162.02 | $162.02 | 1,296,300 |
| 2023-10-19 | $173.22 | $175.39 | $170.92 | $171.93 | $171.93 | 898,373 |
| 2023-10-18 | $172.88 | $174.86 | $170.63 | $172.06 | $172.06 | 1,003,211 |
| 2023-10-17 | $166.58 | $175.63 | $166.11 | $174.02 | $174.02 | 1,366,449 |
| 2023-10-16 | $164.50 | $169.51 | $161.04 | $167.19 | $167.19 | 852,125 |
| 2023-10-13 | $158.76 | $163.70 | $158.08 | $163.67 | $163.67 | 778,063 |
| 2023-10-12 | $166.38 | $166.40 | $157.67 | $158.76 | $158.76 | 912,368 |
| 2023-10-11 | $168.48 | $169.96 | $163.26 | $165.75 | $165.75 | 891,656 |
| 2023-10-10 | $161.47 | $169.14 | $161.00 | $167.03 | $167.03 | 1,563,035 |
| 2023-10-09 | $152.34 | $158.76 | $151.54 | $158.58 | $158.58 | 1,164,316 |
| 2023-10-06 | $150.50 | $154.51 | $150.01 | $154.11 | $154.11 | 1,031,309 |
| 2023-10-05 | $155.11 | $155.98 | $151.89 | $153.15 | $153.15 | 1,135,998 |
| 2023-10-04 | $162.16 | $163.22 | $153.36 | $156.61 | $156.61 | 1,851,200 |
| 2023-10-03 | $172.58 | $173.06 | $158.62 | $161.12 | $161.12 | 1,645,215 |
| 2023-10-02 | $172.24 | $176.57 | $170.95 | $174.00 | $174.00 | 835,037 |
| 2023-09-29 | $175.20 | $175.92 | $171.43 | $171.60 | $171.60 | 851,058 |
| 2023-09-28 | $173.23 | $175.97 | $172.39 | $173.08 | $173.08 | 905,845 |
| 2023-09-27 | $168.06 | $173.38 | $167.67 | $172.24 | $172.24 | 1,141,173 |
| 2023-09-26 | $168.59 | $170.23 | $166.56 | $167.53 | $167.53 | 899,501 |
| 2023-09-25 | $165.97 | $171.76 | $165.35 | $170.33 | $170.33 | 897,103 |
| 2023-09-22 | $171.00 | $172.94 | $167.35 | $167.54 | $167.54 | 1,075,969 |
| 2023-09-21 | $178.24 | $181.16 | $168.49 | $170.28 | $170.28 | 2,562,790 |
| 2023-09-20 | $198.11 | $198.11 | $180.76 | $181.41 | $181.41 | 2,362,686 |
| 2023-09-19 | $198.30 | $200.77 | $195.84 | $197.89 | $197.89 | 876,739 |
| 2023-09-18 | $197.78 | $201.55 | $197.00 | $198.92 | $198.92 | 863,958 |
| 2023-09-15 | $203.28 | $206.43 | $195.05 | $197.53 | $197.53 | 2,751,125 |
| 2023-09-14 | $201.37 | $204.56 | $199.37 | $201.94 | $201.94 | 805,080 |
| 2023-09-13 | $200.63 | $206.50 | $198.91 | $200.56 | $200.56 | 948,696 |
| 2023-09-12 | $198.35 | $202.72 | $197.39 | $201.13 | $201.13 | 970,498 |
| 2023-09-11 | $205.22 | $205.24 | $198.80 | $199.43 | $199.43 | 850,996 |
| 2023-09-08 | $205.00 | $206.85 | $201.02 | $201.63 | $201.63 | 898,362 |
| 2023-09-07 | $199.45 | $206.14 | $197.66 | $205.26 | $205.26 | 1,200,806 |
| 2023-09-06 | $197.23 | $202.69 | $197.21 | $200.34 | $200.34 | 1,047,149 |
| 2023-09-05 | $194.56 | $200.36 | $190.50 | $197.36 | $197.36 | 1,182,788 |
| 2023-09-01 | $197.48 | $198.45 | $191.46 | $194.22 | $194.22 | 870,070 |
| 2023-08-31 | $194.01 | $196.59 | $192.43 | $196.04 | $196.04 | 1,212,404 |
| 2023-08-30 | $187.75 | $194.35 | $187.75 | $194.01 | $194.01 | 974,084 |
| 2023-08-29 | $183.75 | $188.88 | $183.51 | $187.81 | $187.81 | 1,542,835 |
| 2023-08-28 | $183.07 | $183.50 | $180.29 | $182.13 | $182.13 | 502,541 |
| 2023-08-25 | $179.02 | $182.42 | $176.19 | $181.99 | $181.99 | 839,574 |
| 2023-08-24 | $180.34 | $181.65 | $176.34 | $177.62 | $177.62 | 748,866 |
| 2023-08-23 | $177.97 | $185.05 | $177.14 | $180.36 | $180.36 | 1,013,721 |
| 2023-08-22 | $179.98 | $181.83 | $176.95 | $178.01 | $178.01 | 756,524 |
| 2023-08-21 | $175.27 | $179.95 | $174.01 | $177.52 | $177.52 | 1,194,475 |
| 2023-08-18 | $168.26 | $176.40 | $167.16 | $174.79 | $174.79 | 1,067,955 |
| 2023-08-17 | $179.60 | $179.90 | $169.12 | $169.35 | $169.35 | 1,540,209 |
| 2023-08-16 | $183.00 | $183.50 | $178.14 | $179.15 | $179.15 | 1,080,976 |
| 2023-08-15 | $179.41 | $183.68 | $177.04 | $182.74 | $182.74 | 1,987,348 |
| 2023-08-14 | $176.28 | $183.06 | $174.00 | $183.00 | $183.00 | 1,953,904 |
| 2023-08-11 | $172.72 | $176.49 | $170.01 | $175.06 | $175.06 | 1,346,081 |
| 2023-08-10 | $175.19 | $178.76 | $168.84 | $172.98 | $172.98 | 2,308,536 |
| 2023-08-09 | $171.50 | $175.85 | $160.55 | $172.67 | $172.67 | 5,459,221 |
| 2023-08-08 | $143.11 | $146.59 | $140.18 | $143.36 | $143.36 | 2,701,317 |
| 2023-08-07 | $142.50 | $145.45 | $137.18 | $143.22 | $143.22 | 1,458,316 |
| 2023-08-04 | $143.37 | $146.17 | $141.16 | $142.61 | $142.61 | 975,653 |
| 2023-08-03 | $139.50 | $145.82 | $139.50 | $143.36 | $143.36 | 877,670 |
| 2023-08-02 | $140.26 | $141.25 | $135.09 | $139.34 | $139.34 | 1,268,328 |
| 2023-08-01 | $143.52 | $145.98 | $141.94 | $142.43 | $142.43 | 735,007 |
| 2023-07-31 | $148.77 | $151.84 | $141.60 | $144.70 | $144.70 | 1,619,496 |
| 2023-07-28 | $147.53 | $149.06 | $145.78 | $147.48 | $147.48 | 584,232 |
| 2023-07-27 | $149.54 | $149.54 | $143.48 | $144.43 | $144.43 | 689,022 |
| 2023-07-26 | $146.06 | $150.88 | $145.35 | $147.35 | $147.35 | 910,037 |
| 2023-07-25 | $143.42 | $147.43 | $143.11 | $146.64 | $146.64 | 933,897 |
| 2023-07-24 | $143.30 | $147.34 | $141.46 | $143.40 | $143.40 | 853,669 |
| 2023-07-21 | $144.97 | $145.31 | $142.80 | $143.38 | $143.38 | 566,651 |
| 2023-07-20 | $144.90 | $145.37 | $141.66 | $143.51 | $143.51 | 622,420 |
| 2023-07-19 | $143.44 | $146.30 | $141.68 | $145.30 | $145.30 | 1,038,394 |
| 2023-07-18 | $151.91 | $151.91 | $143.52 | $144.54 | $144.54 | 1,713,009 |
| 2023-07-17 | $153.11 | $157.28 | $151.68 | $151.91 | $151.91 | 1,058,933 |
| 2023-07-14 | $148.85 | $154.60 | $148.12 | $153.11 | $153.11 | 1,767,104 |
| 2023-07-13 | $150.69 | $155.00 | $148.31 | $148.71 | $148.71 | 1,023,351 |
| 2023-07-12 | $147.02 | $152.20 | $145.52 | $149.84 | $149.84 | 1,095,082 |
| 2023-07-11 | $149.07 | $150.43 | $141.09 | $145.79 | $145.79 | 1,312,752 |
| 2023-07-10 | $146.65 | $151.00 | $146.65 | $149.52 | $149.52 | 862,785 |
| 2023-07-07 | $146.97 | $149.16 | $145.77 | $146.01 | $146.01 | 720,089 |
| 2023-07-06 | $146.10 | $148.58 | $143.43 | $146.05 | $146.05 | 1,096,334 |
| 2023-07-05 | $148.77 | $149.74 | $146.81 | $147.84 | $147.84 | 627,355 |
| 2023-07-03 | $149.20 | $150.23 | $146.32 | $148.27 | $148.27 | 429,701 |
| 2023-06-30 | $149.25 | $152.75 | $148.89 | $149.19 | $149.19 | 843,923 |
| 2023-06-29 | $150.35 | $152.18 | $148.52 | $148.83 | $148.83 | 643,421 |
| 2023-06-28 | $149.95 | $153.94 | $149.84 | $150.35 | $150.35 | 852,903 |
| 2023-06-27 | $146.43 | $151.39 | $146.43 | $150.71 | $150.71 | 1,152,631 |
| 2023-06-26 | $149.86 | $151.99 | $145.44 | $147.16 | $147.16 | 1,246,796 |
| 2023-06-23 | $148.00 | $153.46 | $147.23 | $150.10 | $150.10 | 7,894,735 |
| 2023-06-22 | $141.41 | $149.97 | $141.41 | $147.87 | $147.87 | 1,580,794 |
| 2023-06-21 | $141.00 | $143.24 | $139.54 | $140.47 | $140.47 | 750,580 |
| 2023-06-20 | $144.43 | $147.18 | $140.65 | $141.36 | $141.36 | 952,146 |
| 2023-06-16 | $146.53 | $148.00 | $143.40 | $144.44 | $144.44 | 861,498 |
| 2023-06-15 | $142.72 | $145.49 | $140.85 | $144.75 | $144.75 | 950,689 |
| 2023-06-14 | $147.00 | $148.31 | $140.17 | $143.06 | $143.06 | 1,760,293 |
| 2023-06-13 | $145.37 | $150.35 | $143.52 | $149.49 | $149.49 | 1,596,857 |
| 2023-06-12 | $140.56 | $145.41 | $139.90 | $144.11 | $144.11 | 865,434 |
| 2023-06-09 | $141.57 | $143.25 | $138.93 | $139.19 | $139.19 | 727,189 |
| 2023-06-08 | $137.61 | $141.42 | $136.18 | $141.00 | $141.00 | 1,064,458 |
| 2023-06-07 | $143.87 | $145.93 | $137.79 | $138.03 | $138.03 | 1,242,091 |
| 2023-06-06 | $143.22 | $146.80 | $141.81 | $142.21 | $142.21 | 1,324,662 |
| 2023-06-05 | $138.52 | $147.90 | $138.44 | $143.94 | $143.94 | 1,863,537 |
| 2023-06-02 | $136.26 | $140.39 | $135.25 | $138.17 | $138.17 | 1,600,946 |
| 2023-06-01 | $126.01 | $136.71 | $125.61 | $133.29 | $133.29 | 2,242,736 |
| 2023-05-31 | $124.30 | $126.43 | $122.62 | $125.53 | $125.53 | 1,360,566 |
| 2023-05-30 | $127.89 | $128.80 | $124.31 | $124.56 | $124.56 | 823,440 |
| 2023-05-26 | $129.36 | $129.86 | $125.25 | $126.44 | $126.44 | 945,852 |
| 2023-05-25 | $131.50 | $132.73 | $127.89 | $129.11 | $129.11 | 754,113 |
| 2023-05-24 | $128.21 | $132.15 | $126.51 | $131.43 | $131.43 | 1,412,490 |
| 2023-05-23 | $131.70 | $133.15 | $128.40 | $129.61 | $129.61 | 1,513,282 |
| 2023-05-22 | $132.35 | $135.20 | $130.98 | $131.22 | $131.22 | 1,023,167 |
| 2023-05-19 | $135.53 | $135.53 | $131.14 | $131.67 | $131.67 | 966,324 |
| 2023-05-18 | $132.32 | $138.80 | $131.50 | $133.38 | $133.38 | 1,574,903 |
| 2023-05-17 | $132.30 | $133.74 | $130.31 | $133.13 | $133.13 | 819,578 |
| 2023-05-16 | $132.13 | $133.38 | $129.82 | $132.26 | $132.26 | 1,149,827 |
| 2023-05-15 | $129.73 | $132.33 | $127.64 | $131.56 | $131.56 | 1,061,235 |
| 2023-05-12 | $131.12 | $135.19 | $128.76 | $129.83 | $129.83 | 1,733,348 |
| 2023-05-11 | $129.95 | $130.99 | $126.10 | $130.21 | $130.21 | 1,939,550 |
| 2023-05-10 | $118.50 | $134.50 | $118.50 | $128.29 | $128.29 | 6,958,148 |
| 2023-05-09 | $105.71 | $107.44 | $104.23 | $107.12 | $107.12 | 1,501,816 |
| 2023-05-08 | $103.90 | $107.32 | $103.01 | $106.89 | $106.89 | 1,047,085 |
| 2023-05-05 | $100.82 | $105.83 | $100.82 | $104.26 | $104.26 | 1,072,187 |
| 2023-05-04 | $100.45 | $102.33 | $98.97 | $100.04 | $100.04 | 719,945 |
| 2023-05-03 | $100.26 | $101.69 | $99.59 | $99.83 | $99.83 | 817,186 |
| 2023-05-02 | $100.57 | $101.79 | $96.86 | $99.51 | $99.51 | 1,647,057 |
| 2023-05-01 | $96.17 | $103.71 | $96.17 | $103.35 | $103.35 | 1,581,773 |
| 2023-04-28 | $92.24 | $95.70 | $89.76 | $95.57 | $95.57 | 929,844 |
| 2023-04-27 | $92.00 | $93.85 | $91.35 | $93.05 | $93.05 | 717,387 |
| 2023-04-26 | $91.67 | $94.96 | $91.00 | $91.86 | $91.86 | 960,137 |
| 2023-04-25 | $91.65 | $92.83 | $89.72 | $89.98 | $89.98 | 489,837 |
| 2023-04-24 | $90.62 | $92.57 | $90.62 | $92.48 | $92.48 | 736,692 |
| 2023-04-21 | $90.54 | $92.30 | $89.25 | $90.58 | $90.58 | 979,546 |
| 2023-04-20 | $88.27 | $91.44 | $88.27 | $90.02 | $90.02 | 1,078,255 |
| 2023-04-19 | $87.03 | $89.60 | $84.29 | $89.49 | $89.49 | 1,058,412 |
| 2023-04-18 | $87.65 | $88.12 | $84.90 | $87.69 | $87.69 | 737,487 |
| 2023-04-17 | $87.09 | $89.04 | $86.83 | $87.43 | $87.43 | 758,020 |
| 2023-04-14 | $86.83 | $88.28 | $85.78 | $86.92 | $86.92 | 438,839 |
| 2023-04-13 | $87.04 | $88.65 | $86.76 | $87.36 | $87.36 | 619,434 |
| 2023-04-12 | $87.54 | $87.75 | $85.50 | $86.07 | $86.07 | 486,591 |
| 2023-04-11 | $87.28 | $88.00 | $86.55 | $86.89 | $86.89 | 512,995 |
| 2023-04-10 | $85.77 | $87.46 | $84.25 | $87.00 | $87.00 | 521,836 |
| 2023-04-06 | $87.86 | $88.47 | $86.38 | $86.71 | $86.71 | 511,966 |
| 2023-04-05 | $89.09 | $89.50 | $86.68 | $88.36 | $88.36 | 521,858 |
| 2023-04-04 | $92.15 | $92.99 | $89.28 | $89.91 | $89.91 | 499,695 |
| 2023-04-03 | $92.44 | $93.28 | $90.59 | $92.14 | $92.14 | 547,801 |
| 2023-03-31 | $91.85 | $94.30 | $91.30 | $92.94 | $92.94 | 682,679 |
| 2023-03-30 | $91.94 | $93.00 | $90.85 | $91.44 | $91.44 | 382,689 |
| 2023-03-29 | $90.63 | $92.48 | $89.60 | $90.62 | $90.62 | 417,047 |
| 2023-03-28 | $92.05 | $92.30 | $89.04 | $89.45 | $89.45 | 503,135 |
| 2023-03-27 | $91.29 | $92.95 | $90.35 | $92.52 | $92.52 | 682,996 |
| 2023-03-24 | $90.35 | $91.57 | $89.27 | $90.46 | $90.46 | 696,695 |
| 2023-03-23 | $89.40 | $91.04 | $87.62 | $88.88 | $88.88 | 655,491 |
| 2023-03-22 | $89.54 | $90.73 | $88.17 | $88.53 | $88.53 | 749,266 |
| 2023-03-21 | $85.04 | $90.04 | $84.67 | $89.20 | $89.20 | 1,070,820 |
| 2023-03-20 | $84.02 | $85.21 | $82.78 | $83.80 | $83.80 | 522,450 |
| 2023-03-17 | $84.64 | $85.45 | $83.14 | $83.78 | $83.78 | 866,983 |
| 2023-03-16 | $83.53 | $86.65 | $81.90 | $85.17 | $85.17 | 672,162 |
| 2023-03-15 | $82.62 | $84.12 | $82.15 | $83.48 | $83.48 | 860,225 |
| 2023-03-14 | $83.80 | $84.91 | $82.45 | $84.52 | $84.52 | 880,837 |
| 2023-03-13 | $81.52 | $84.16 | $80.25 | $81.64 | $81.64 | 985,809 |
| 2023-03-10 | $86.92 | $87.65 | $82.84 | $83.01 | $83.01 | 1,134,668 |
| 2023-03-09 | $88.00 | $88.95 | $86.49 | $87.00 | $87.00 | 847,679 |
| 2023-03-08 | $89.19 | $91.03 | $87.74 | $88.21 | $88.21 | 764,827 |
| 2023-03-07 | $88.71 | $91.00 | $88.27 | $89.19 | $89.19 | 1,184,435 |
| 2023-03-06 | $92.00 | $92.49 | $87.62 | $88.39 | $88.39 | 2,500,176 |
| 2023-03-03 | $93.88 | $95.00 | $89.97 | $94.78 | $94.78 | 1,620,194 |
| 2023-03-02 | $84.84 | $96.89 | $84.02 | $94.41 | $94.41 | 2,350,543 |
| 2023-03-01 | $89.62 | $90.75 | $86.63 | $88.78 | $88.78 | 2,058,207 |
| 2023-02-28 | $93.56 | $95.01 | $89.55 | $90.80 | $90.80 | 1,918,760 |
| 2023-02-27 | $92.79 | $92.79 | $89.31 | $90.02 | $90.02 | 1,230,120 |
| 2023-02-24 | $89.92 | $93.19 | $89.31 | $92.07 | $92.07 | 884,364 |
| 2023-02-23 | $90.33 | $92.38 | $86.98 | $91.78 | $91.78 | 1,072,528 |
| 2023-02-22 | $88.00 | $89.41 | $85.29 | $89.04 | $89.04 | 1,190,455 |
| 2023-02-21 | $93.48 | $94.12 | $86.34 | $86.91 | $86.91 | 1,353,319 |
| 2023-02-17 | $93.80 | $95.47 | $92.52 | $94.84 | $94.84 | 681,226 |
| 2023-02-16 | $95.98 | $98.87 | $93.73 | $93.81 | $93.81 | 719,328 |
| 2023-02-15 | $96.62 | $97.50 | $94.70 | $96.66 | $96.66 | 488,837 |
| 2023-02-14 | $96.53 | $99.09 | $95.61 | $96.18 | $96.18 | 517,619 |
| 2023-02-13 | $97.87 | $99.30 | $95.17 | $97.86 | $97.86 | 890,784 |
| 2023-02-10 | $95.48 | $98.23 | $93.52 | $97.13 | $97.13 | 538,847 |
| 2023-02-09 | $98.92 | $100.58 | $95.67 | $96.41 | $96.41 | 797,338 |
| 2023-02-08 | $98.27 | $99.87 | $96.89 | $97.41 | $97.41 | 450,408 |
| 2023-02-07 | $99.19 | $100.11 | $95.32 | $98.13 | $98.13 | 1,074,798 |
| 2023-02-06 | $95.57 | $101.97 | $94.59 | $99.45 | $99.45 | 2,051,348 |
| 2023-02-03 | $92.50 | $95.87 | $90.85 | $92.13 | $92.13 | 1,397,518 |
| 2023-02-02 | $101.88 | $103.75 | $93.35 | $94.13 | $94.13 | 1,657,727 |
| 2023-02-01 | $100.16 | $101.82 | $96.10 | $100.45 | $100.45 | 736,776 |
| 2023-01-31 | $98.30 | $100.58 | $97.78 | $100.32 | $100.32 | 482,382 |
| 2023-01-30 | $98.10 | $100.49 | $97.01 | $97.73 | $97.73 | 478,101 |
| 2023-01-27 | $101.76 | $101.89 | $97.97 | $99.03 | $99.03 | 703,838 |
| 2023-01-26 | $102.86 | $103.99 | $100.30 | $102.16 | $102.16 | 450,705 |
| 2023-01-25 | $101.81 | $101.81 | $98.30 | $101.43 | $101.43 | 702,828 |
| 2023-01-24 | $102.86 | $108.02 | $102.13 | $104.02 | $104.02 | 850,156 |
| 2023-01-23 | $99.71 | $104.01 | $98.31 | $103.40 | $103.40 | 688,694 |
| 2023-01-20 | $99.10 | $100.18 | $95.65 | $99.88 | $99.88 | 1,089,830 |
| 2023-01-19 | $99.74 | $102.00 | $97.38 | $97.81 | $97.81 | 979,839 |
| 2023-01-18 | $113.53 | $114.49 | $101.57 | $101.83 | $101.83 | 1,534,278 |
| 2023-01-17 | $111.36 | $116.01 | $109.39 | $112.68 | $112.68 | 1,177,497 |
| 2023-01-13 | $105.12 | $110.52 | $104.59 | $110.18 | $110.18 | 951,030 |
| 2023-01-12 | $106.98 | $109.94 | $104.04 | $106.40 | $106.40 | 801,588 |
| 2023-01-11 | $102.27 | $108.80 | $101.25 | $106.57 | $106.57 | 1,301,136 |
| 2023-01-10 | $97.05 | $101.71 | $96.00 | $101.24 | $101.24 | 834,999 |
| 2023-01-09 | $99.00 | $102.25 | $97.58 | $97.67 | $97.67 | 640,066 |
| 2023-01-06 | $101.32 | $103.90 | $96.76 | $97.26 | $97.26 | 1,055,391 |
| 2023-01-05 | $99.97 | $103.56 | $99.00 | $101.23 | $101.23 | 601,313 |
| 2023-01-04 | $103.34 | $103.38 | $98.21 | $100.91 | $100.91 | 822,645 |
| 2023-01-03 | $105.52 | $106.51 | $97.13 | $100.47 | $100.47 | 1,216,499 |
| 2022-12-30 | $101.90 | $105.29 | $98.63 | $104.04 | $104.04 | 862,867 |
| 2022-12-29 | $104.62 | $106.76 | $102.61 | $103.39 | $103.39 | 495,310 |
| 2022-12-28 | $104.66 | $104.89 | $101.88 | $103.51 | $103.51 | 418,514 |
| 2022-12-27 | $106.79 | $109.31 | $104.21 | $105.03 | $105.03 | 456,942 |
| 2022-12-23 | $106.31 | $106.92 | $103.24 | $106.79 | $106.79 | 319,800 |
| 2022-12-22 | $107.31 | $108.19 | $101.87 | $105.70 | $105.70 | 632,526 |
| 2022-12-21 | $106.98 | $111.30 | $105.52 | $107.88 | $107.88 | 548,850 |
| 2022-12-20 | $105.00 | $108.28 | $103.55 | $106.28 | $106.28 | 405,443 |
| 2022-12-19 | $107.87 | $108.61 | $104.21 | $105.84 | $105.84 | 629,709 |
| 2022-12-16 | $104.56 | $109.94 | $103.10 | $108.80 | $108.80 | 1,082,420 |
| 2022-12-15 | $113.54 | $113.81 | $105.68 | $107.14 | $107.14 | 1,111,326 |
| 2022-12-14 | $116.20 | $118.89 | $113.73 | $116.04 | $116.04 | 803,962 |
| 2022-12-13 | $121.18 | $122.24 | $113.80 | $115.70 | $115.70 | 1,062,087 |
| 2022-12-12 | $114.21 | $116.40 | $112.35 | $115.28 | $115.28 | 509,385 |
| 2022-12-09 | $117.54 | $118.90 | $113.52 | $113.74 | $113.74 | 655,601 |
| 2022-12-08 | $113.58 | $121.63 | $111.74 | $118.23 | $118.23 | 1,372,452 |
| 2022-12-07 | $114.66 | $115.42 | $107.44 | $111.36 | $111.36 | 1,044,345 |
| 2022-12-06 | $115.27 | $117.30 | $111.60 | $113.96 | $113.96 | 900,763 |
| 2022-12-05 | $117.00 | $119.09 | $112.27 | $113.42 | $113.42 | 816,678 |
| 2022-12-02 | $110.21 | $119.73 | $108.27 | $117.58 | $117.58 | 1,252,505 |
| 2022-12-01 | $112.39 | $115.48 | $110.03 | $113.38 | $113.38 | 1,278,846 |
| 2022-11-30 | $102.38 | $111.93 | $102.25 | $111.34 | $111.34 | 1,063,662 |
| 2022-11-29 | $108.03 | $108.44 | $101.82 | $102.78 | $102.78 | 858,663 |
| 2022-11-28 | $108.79 | $112.25 | $107.25 | $107.82 | $107.82 | 1,251,509 |
| 2022-11-25 | $103.75 | $110.54 | $103.53 | $109.24 | $109.24 | 1,144,553 |
| 2022-11-23 | $93.25 | $105.85 | $93.19 | $103.92 | $103.92 | 1,802,147 |
| 2022-11-22 | $96.25 | $96.41 | $87.38 | $93.17 | $93.17 | 2,036,695 |
| 2022-11-21 | $96.31 | $96.99 | $94.44 | $96.09 | $96.09 | 734,385 |
| 2022-11-18 | $102.39 | $102.70 | $94.11 | $96.99 | $96.99 | 972,782 |
| 2022-11-17 | $98.14 | $102.70 | $96.04 | $99.71 | $99.71 | 1,188,469 |
| 2022-11-16 | $98.16 | $100.94 | $95.03 | $100.67 | $100.67 | 996,317 |
| 2022-11-15 | $93.68 | $98.54 | $93.05 | $98.37 | $98.37 | 1,364,402 |
| 2022-11-14 | $93.01 | $97.37 | $90.69 | $91.16 | $91.16 | 1,191,342 |
| 2022-11-11 | $89.20 | $95.50 | $87.35 | $93.35 | $93.35 | 1,527,901 |
| 2022-11-10 | $92.00 | $100.51 | $86.16 | $89.21 | $89.21 | 3,490,933 |
| 2022-11-09 | $81.35 | $82.69 | $78.25 | $78.65 | $78.65 | 1,725,286 |
| 2022-11-08 | $87.32 | $87.46 | $80.52 | $82.36 | $82.36 | 1,495,019 |
| 2022-11-07 | $87.18 | $90.39 | $86.61 | $87.00 | $87.00 | 1,044,060 |
| 2022-11-04 | $90.16 | $92.74 | $83.05 | $86.24 | $86.24 | 1,025,966 |
| 2022-11-03 | $84.55 | $90.11 | $84.03 | $88.88 | $88.88 | 633,932 |
| 2022-11-02 | $90.54 | $92.92 | $86.35 | $86.65 | $86.65 | 880,124 |
| 2022-11-01 | $93.00 | $96.53 | $89.49 | $90.56 | $90.56 | 928,687 |
| 2022-10-31 | $91.77 | $93.35 | $88.80 | $91.08 | $91.08 | 655,092 |
| 2022-10-28 | $89.30 | $92.11 | $86.21 | $91.72 | $91.72 | 599,215 |
| 2022-10-27 | $91.07 | $92.40 | $88.75 | $89.37 | $89.37 | 851,744 |
| 2022-10-26 | $87.61 | $94.23 | $87.13 | $90.45 | $90.45 | 901,378 |
| 2022-10-25 | $85.67 | $88.80 | $84.61 | $88.35 | $88.35 | 1,100,618 |
| 2022-10-24 | $86.04 | $87.53 | $80.88 | $84.21 | $84.21 | 751,610 |
| 2022-10-21 | $83.61 | $86.45 | $80.70 | $85.66 | $85.66 | 775,559 |
| 2022-10-20 | $84.00 | $86.73 | $83.23 | $83.54 | $83.54 | 694,533 |
| 2022-10-19 | $87.80 | $89.26 | $83.60 | $84.79 | $84.79 | 679,986 |
| 2022-10-18 | $92.89 | $95.78 | $87.76 | $89.33 | $89.33 | 1,014,234 |
| 2022-10-17 | $85.12 | $89.38 | $84.78 | $88.82 | $88.82 | 811,858 |
| 2022-10-14 | $92.28 | $93.00 | $82.38 | $82.68 | $82.68 | 926,682 |
| 2022-10-13 | $86.35 | $91.68 | $83.70 | $90.55 | $90.55 | 1,014,129 |
| 2022-10-12 | $87.78 | $90.78 | $86.35 | $90.34 | $90.34 | 799,716 |
| 2022-10-11 | $88.03 | $88.53 | $82.89 | $86.31 | $86.31 | 998,925 |
| 2022-10-10 | $85.49 | $90.45 | $84.04 | $89.24 | $89.24 | 877,327 |
| 2022-10-07 | $87.14 | $89.27 | $84.40 | $85.57 | $85.57 | 1,039,735 |
| 2022-10-06 | $89.10 | $93.04 | $88.98 | $89.65 | $89.65 | 944,223 |
| 2022-10-05 | $93.78 | $93.99 | $84.84 | $89.09 | $89.09 | 2,083,733 |
| 2022-10-04 | $94.53 | $95.85 | $92.65 | $94.35 | $94.35 | 857,884 |
| 2022-10-03 | $92.84 | $93.79 | $89.35 | $91.22 | $91.22 | 995,158 |
| 2022-09-30 | $90.10 | $94.95 | $89.20 | $90.68 | $90.68 | 1,228,856 |
| 2022-09-29 | $91.10 | $91.77 | $87.33 | $90.85 | $90.85 | 954,258 |
| 2022-09-28 | $90.11 | $93.82 | $88.88 | $92.77 | $92.77 | 683,960 |
| 2022-09-27 | $91.20 | $92.67 | $88.29 | $89.83 | $89.83 | 986,063 |
| 2022-09-26 | $88.37 | $92.25 | $87.86 | $88.26 | $88.26 | 827,269 |
| 2022-09-23 | $87.10 | $88.81 | $85.46 | $88.52 | $88.52 | 1,838,368 |
| 2022-09-22 | $96.83 | $98.00 | $89.74 | $89.90 | $89.90 | 2,022,945 |
| 2022-09-21 | $103.67 | $104.00 | $98.17 | $98.23 | $98.23 | 1,235,132 |
| 2022-09-20 | $105.71 | $105.96 | $101.43 | $102.23 | $102.23 | 909,912 |
| 2022-09-19 | $99.71 | $106.62 | $99.08 | $106.05 | $106.05 | 1,069,179 |
| 2022-09-16 | $99.35 | $101.43 | $97.20 | $100.70 | $100.70 | 1,576,744 |
| 2022-09-15 | $103.41 | $108.37 | $100.86 | $101.60 | $101.60 | 1,115,318 |
| 2022-09-14 | $100.27 | $104.19 | $96.40 | $103.97 | $103.97 | 1,242,441 |
| 2022-09-13 | $102.43 | $103.92 | $99.13 | $99.80 | $99.80 | 1,339,352 |
| 2022-09-12 | $106.93 | $108.20 | $104.08 | $107.36 | $107.36 | 1,239,185 |
| 2022-09-09 | $106.21 | $107.67 | $103.54 | $105.93 | $105.93 | 1,205,138 |
| 2022-09-08 | $97.04 | $105.62 | $95.60 | $104.98 | $104.98 | 1,716,575 |
| 2022-09-07 | $94.00 | $99.28 | $93.70 | $98.93 | $98.93 | 1,334,525 |
| 2022-09-06 | $96.88 | $97.62 | $93.30 | $93.82 | $93.82 | 1,140,080 |
| 2022-09-02 | $101.00 | $102.27 | $95.90 | $96.36 | $96.36 | 1,160,984 |
| 2022-09-01 | $102.00 | $102.50 | $94.62 | $99.19 | $99.19 | 2,135,049 |
| 2022-08-31 | $106.87 | $107.49 | $101.59 | $103.49 | $103.49 | 1,071,614 |
| 2022-08-30 | $106.24 | $106.28 | $101.83 | $104.43 | $104.43 | 1,322,584 |
| 2022-08-29 | $107.81 | $109.99 | $104.54 | $104.98 | $104.98 | 1,783,688 |
| 2022-08-26 | $114.74 | $114.99 | $107.25 | $110.71 | $110.71 | 2,300,558 |
| 2022-08-25 | $115.99 | $118.19 | $113.11 | $116.10 | $116.10 | 1,373,149 |
| 2022-08-24 | $114.30 | $117.13 | $112.05 | $113.54 | $113.54 | 2,185,947 |
| 2022-08-23 | $102.95 | $114.79 | $102.03 | $113.04 | $113.04 | 3,324,066 |
| 2022-08-22 | $96.21 | $104.65 | $95.10 | $103.59 | $103.59 | 1,762,182 |
| 2022-08-19 | $100.30 | $100.79 | $96.23 | $98.28 | $98.28 | 1,365,122 |
| 2022-08-18 | $100.54 | $104.42 | $99.11 | $102.92 | $102.92 | 1,593,024 |
| 2022-08-17 | $99.45 | $101.62 | $96.80 | $98.98 | $98.98 | 1,281,986 |
| 2022-08-16 | $100.55 | $100.55 | $94.25 | $99.60 | $99.60 | 2,520,746 |
| 2022-08-15 | $104.07 | $109.03 | $100.83 | $101.25 | $101.25 | 2,967,215 |
| 2022-08-12 | $101.47 | $105.19 | $99.08 | $105.16 | $105.16 | 1,512,662 |
| 2022-08-11 | $103.95 | $107.89 | $102.45 | $103.11 | $103.11 | 2,115,123 |
| 2022-08-10 | $96.70 | $104.62 | $96.60 | $102.61 | $102.61 | 3,090,344 |
| 2022-08-09 | $99.98 | $100.00 | $92.58 | $93.38 | $93.38 | 11,249,447 |
| 2022-08-08 | $100.17 | $101.90 | $97.87 | $101.32 | $101.32 | 2,297,375 |
| 2022-08-05 | $103.41 | $103.99 | $93.57 | $98.62 | $98.62 | 4,797,365 |
| 2022-08-04 | $106.17 | $109.51 | $104.22 | $108.41 | $108.41 | 1,229,221 |
| 2022-08-03 | $104.68 | $106.89 | $102.45 | $105.43 | $105.43 | 1,494,940 |
| 2022-08-02 | $98.41 | $109.74 | $97.55 | $103.61 | $103.61 | 2,779,202 |
| 2022-08-01 | $96.83 | $105.52 | $92.88 | $98.87 | $98.87 | 4,549,755 |
| 2022-07-29 | $86.83 | $89.05 | $85.52 | $88.96 | $88.96 | 619,703 |
| 2022-07-28 | $84.47 | $87.59 | $81.23 | $87.23 | $87.23 | 728,446 |
| 2022-07-27 | $82.60 | $85.40 | $80.96 | $83.99 | $83.99 | 683,925 |
| 2022-07-26 | $82.99 | $82.99 | $80.55 | $81.89 | $81.89 | 521,429 |
| 2022-07-25 | $80.40 | $83.50 | $79.68 | $83.15 | $83.15 | 722,559 |
| 2022-07-22 | $84.70 | $86.46 | $78.74 | $80.03 | $80.03 | 1,111,902 |
| 2022-07-21 | $82.13 | $85.08 | $80.08 | $85.08 | $85.08 | 1,342,496 |
| 2022-07-20 | $75.99 | $81.00 | $74.53 | $79.90 | $79.90 | 1,200,181 |
| 2022-07-19 | $76.27 | $77.25 | $73.15 | $75.38 | $75.38 | 1,215,259 |
| 2022-07-18 | $83.24 | $83.24 | $75.04 | $75.28 | $75.28 | 1,513,002 |
| 2022-07-15 | $76.58 | $82.13 | $76.11 | $80.87 | $80.87 | 1,595,824 |
| 2022-07-14 | $73.98 | $75.25 | $72.12 | $74.85 | $74.85 | 644,550 |
| 2022-07-13 | $70.63 | $76.93 | $70.50 | $74.25 | $74.25 | 797,170 |
| 2022-07-12 | $75.58 | $76.82 | $69.54 | $72.33 | $72.33 | 1,174,009 |
| 2022-07-11 | $78.06 | $78.06 | $74.09 | $75.01 | $75.01 | 748,119 |
| 2022-07-08 | $76.58 | $78.68 | $75.00 | $78.45 | $78.45 | 840,513 |
| 2022-07-07 | $77.51 | $80.35 | $75.00 | $77.45 | $77.45 | 1,182,757 |
| 2022-07-06 | $75.04 | $78.34 | $74.05 | $76.92 | $76.92 | 1,936,194 |
| 2022-07-05 | $65.19 | $75.71 | $65.13 | $75.04 | $75.04 | 2,596,537 |
| 2022-07-01 | $65.49 | $67.28 | $63.64 | $65.96 | $65.96 | 874,800 |
| 2022-06-30 | $63.85 | $67.32 | $61.62 | $65.26 | $65.26 | 1,324,934 |
| 2022-06-29 | $64.16 | $65.83 | $62.03 | $64.51 | $64.51 | 664,528 |
| 2022-06-28 | $66.80 | $68.51 | $63.69 | $63.73 | $63.73 | 920,656 |
| 2022-06-27 | $67.60 | $69.10 | $65.36 | $66.73 | $66.73 | 1,059,526 |
| 2022-06-24 | $64.99 | $67.35 | $62.88 | $67.11 | $67.11 | 1,168,828 |
| 2022-06-23 | $56.78 | $64.17 | $56.59 | $63.85 | $63.85 | 1,447,919 |
| 2022-06-22 | $53.41 | $56.15 | $53.17 | $55.67 | $55.67 | 756,349 |
| 2022-06-21 | $56.85 | $57.06 | $54.90 | $55.23 | $55.23 | 723,107 |
| 2022-06-17 | $54.58 | $57.50 | $54.40 | $55.45 | $55.45 | 736,069 |
| 2022-06-16 | $54.14 | $55.00 | $52.11 | $53.93 | $53.93 | 918,134 |
| 2022-06-15 | $57.86 | $58.73 | $55.19 | $56.60 | $56.60 | 1,168,197 |
| 2022-06-14 | $55.81 | $57.79 | $53.82 | $57.57 | $57.57 | 1,120,795 |
| 2022-06-13 | $58.44 | $60.02 | $53.87 | $54.61 | $54.61 | 1,154,673 |
| 2022-06-10 | $63.59 | $66.71 | $61.19 | $61.51 | $61.51 | 1,160,440 |
| 2022-06-09 | $68.55 | $69.00 | $65.90 | $66.02 | $66.02 | 576,364 |
| 2022-06-08 | $69.52 | $70.45 | $68.11 | $68.91 | $68.91 | 697,675 |
| 2022-06-07 | $67.50 | $70.44 | $66.38 | $69.93 | $69.93 | 792,707 |
| 2022-06-06 | $70.62 | $72.01 | $66.51 | $68.19 | $68.19 | 838,203 |
| 2022-06-03 | $67.32 | $69.00 | $66.01 | $68.49 | $68.49 | 557,800 |
| 2022-06-02 | $65.84 | $70.25 | $64.99 | $68.96 | $68.96 | 738,972 |
| 2022-06-01 | $67.99 | $68.82 | $63.74 | $65.87 | $65.87 | 733,513 |
| 2022-05-31 | $70.29 | $70.73 | $65.67 | $67.09 | $67.09 | 1,087,535 |
| 2022-05-27 | $66.65 | $71.29 | $66.30 | $70.86 | $70.86 | 906,984 |
| 2022-05-26 | $62.97 | $68.75 | $62.70 | $65.84 | $65.84 | 950,576 |
| 2022-05-25 | $58.15 | $62.96 | $58.15 | $62.44 | $62.44 | 1,083,727 |
| 2022-05-24 | $61.10 | $61.10 | $56.36 | $58.74 | $58.74 | 917,289 |
| 2022-05-23 | $59.23 | $62.76 | $56.38 | $62.62 | $62.62 | 1,075,701 |
| 2022-05-20 | $60.44 | $61.46 | $55.90 | $58.77 | $58.77 | 1,036,629 |
| 2022-05-19 | $56.17 | $63.10 | $53.61 | $60.01 | $60.01 | 1,516,119 |
| 2022-05-18 | $57.04 | $58.35 | $54.74 | $56.45 | $56.45 | 1,099,565 |
| 2022-05-17 | $57.34 | $59.99 | $55.55 | $58.58 | $58.58 | 1,011,887 |
| 2022-05-16 | $55.87 | $56.88 | $53.29 | $54.80 | $54.80 | 1,239,237 |
| 2022-05-13 | $51.39 | $59.80 | $51.39 | $56.38 | $56.38 | 2,328,348 |
| 2022-05-12 | $46.83 | $51.91 | $45.47 | $50.04 | $50.04 | 1,477,692 |
| 2022-05-11 | $45.84 | $53.25 | $43.74 | $47.42 | $47.42 | 4,362,009 |
| 2022-05-10 | $43.35 | $43.60 | $38.31 | $41.31 | $41.31 | 2,173,465 |
| 2022-05-09 | $48.77 | $49.35 | $41.38 | $41.89 | $41.89 | 1,362,746 |
| 2022-05-06 | $50.02 | $52.09 | $46.68 | $50.73 | $50.73 | 897,117 |
| 2022-05-05 | $56.54 | $56.70 | $49.82 | $50.79 | $50.79 | 1,035,601 |
| 2022-05-04 | $54.73 | $58.21 | $52.18 | $57.77 | $57.77 | 725,594 |
| 2022-05-03 | $54.51 | $55.83 | $52.20 | $54.08 | $54.08 | 672,961 |
| 2022-05-02 | $52.00 | $54.81 | $50.79 | $54.58 | $54.58 | 782,876 |
| 2022-04-29 | $55.08 | $57.24 | $51.67 | $52.00 | $52.00 | 649,645 |
| 2022-04-28 | $54.15 | $57.33 | $52.07 | $55.74 | $55.74 | 611,906 |
| 2022-04-27 | $53.28 | $55.43 | $51.85 | $53.96 | $53.96 | 590,498 |
| 2022-04-26 | $56.46 | $57.77 | $52.98 | $53.33 | $53.33 | 666,244 |
| 2022-04-25 | $51.80 | $57.67 | $51.66 | $57.50 | $57.50 | 879,923 |
| 2022-04-22 | $54.59 | $56.33 | $50.90 | $52.46 | $52.46 | 812,933 |
| 2022-04-21 | $59.00 | $59.93 | $54.70 | $55.16 | $55.16 | 789,397 |
| 2022-04-20 | $56.53 | $58.99 | $56.30 | $58.06 | $58.06 | 611,387 |
| 2022-04-19 | $53.21 | $57.70 | $53.01 | $57.24 | $57.24 | 672,576 |
| 2022-04-18 | $52.99 | $54.08 | $50.71 | $53.05 | $53.05 | 832,598 |
| 2022-04-14 | $52.85 | $54.62 | $52.25 | $53.78 | $53.78 | 680,338 |
| 2022-04-13 | $50.93 | $53.99 | $50.22 | $52.66 | $52.66 | 476,196 |
| 2022-04-12 | $51.60 | $54.00 | $50.47 | $50.93 | $50.93 | 440,766 |
| 2022-04-11 | $49.00 | $51.23 | $48.29 | $50.14 | $50.14 | 493,824 |
| 2022-04-08 | $52.43 | $52.43 | $49.77 | $50.03 | $50.03 | 519,852 |
| 2022-04-07 | $51.62 | $53.34 | $51.03 | $52.88 | $52.88 | 716,573 |
| 2022-04-06 | $55.12 | $55.40 | $49.23 | $52.00 | $52.00 | 1,358,198 |
| 2022-04-05 | $60.05 | $60.33 | $55.62 | $56.76 | $56.76 | 888,236 |
| 2022-04-04 | $59.38 | $61.58 | $58.81 | $60.13 | $60.13 | 721,822 |
| 2022-04-01 | $55.29 | $59.04 | $54.32 | $58.66 | $58.66 | 670,290 |
| 2022-03-31 | $57.03 | $57.49 | $55.03 | $55.18 | $55.18 | 458,650 |
| 2022-03-30 | $58.63 | $60.64 | $56.81 | $57.16 | $57.16 | 662,205 |
| 2022-03-29 | $59.00 | $60.50 | $57.34 | $59.52 | $59.52 | 500,579 |
| 2022-03-28 | $55.71 | $57.96 | $55.29 | $57.63 | $57.63 | 544,241 |
| 2022-03-25 | $56.66 | $57.30 | $54.25 | $55.63 | $55.63 | 744,236 |
| 2022-03-24 | $58.38 | $58.99 | $54.37 | $56.71 | $56.71 | 576,383 |
| 2022-03-23 | $57.86 | $59.26 | $56.21 | $57.90 | $57.90 | 528,102 |
| 2022-03-22 | $59.27 | $60.68 | $57.73 | $58.30 | $58.30 | 783,315 |
| 2022-03-21 | $61.45 | $61.99 | $57.75 | $59.76 | $59.76 | 896,849 |
| 2022-03-18 | $56.45 | $61.37 | $56.42 | $61.18 | $61.18 | 1,044,455 |
| 2022-03-17 | $49.66 | $57.45 | $48.80 | $56.89 | $56.89 | 1,165,458 |
| 2022-03-16 | $46.17 | $50.04 | $45.82 | $49.82 | $49.82 | 1,522,900 |
| 2022-03-15 | $43.09 | $45.42 | $42.34 | $45.04 | $45.04 | 1,165,949 |
| 2022-03-14 | $44.39 | $45.65 | $41.59 | $42.39 | $42.39 | 782,102 |
| 2022-03-11 | $50.69 | $50.69 | $44.92 | $45.14 | $45.14 | 602,342 |
| 2022-03-10 | $49.00 | $50.55 | $48.13 | $49.56 | $49.56 | 595,005 |
| 2022-03-09 | $48.76 | $50.90 | $48.55 | $50.44 | $50.44 | 915,614 |
| 2022-03-08 | $48.33 | $48.88 | $46.01 | $46.61 | $46.61 | 1,065,690 |
| 2022-03-07 | $55.51 | $55.71 | $48.72 | $48.87 | $48.87 | 1,123,340 |
| 2022-03-04 | $57.22 | $60.94 | $53.69 | $54.87 | $54.87 | 1,141,674 |
| 2022-03-03 | $65.01 | $65.50 | $57.11 | $57.60 | $57.60 | 976,631 |
| 2022-03-02 | $57.05 | $65.00 | $56.21 | $64.82 | $64.82 | 2,338,784 |
| 2022-03-01 | $63.30 | $64.85 | $61.94 | $62.80 | $62.80 | 1,894,349 |
| 2022-02-28 | $63.25 | $66.40 | $62.64 | $63.89 | $63.89 | 915,785 |
| 2022-02-25 | $61.06 | $63.79 | $59.59 | $63.76 | $63.76 | 1,118,360 |
| 2022-02-24 | $52.45 | $61.11 | $51.09 | $60.88 | $60.88 | 1,168,854 |
| 2022-02-23 | $56.16 | $59.37 | $55.32 | $55.56 | $55.56 | 1,486,958 |
| 2022-02-22 | $51.00 | $56.97 | $50.44 | $55.95 | $55.95 | 1,072,417 |
| 2022-02-18 | $56.19 | $56.78 | $51.29 | $51.63 | $51.63 | 1,244,147 |
| 2022-02-17 | $59.86 | $59.86 | $55.33 | $56.37 | $56.37 | 639,403 |
| 2022-02-16 | $61.64 | $61.73 | $58.51 | $59.92 | $59.92 | 551,662 |
| 2022-02-15 | $58.67 | $62.33 | $58.67 | $62.11 | $62.11 | 831,698 |
| 2022-02-14 | $56.29 | $58.64 | $55.33 | $57.57 | $57.57 | 660,079 |
| 2022-02-11 | $57.71 | $59.12 | $55.71 | $56.85 | $56.85 | 711,745 |
| 2022-02-10 | $55.20 | $60.53 | $55.20 | $57.60 | $57.60 | 1,251,054 |
| 2022-02-09 | $54.91 | $57.70 | $54.00 | $57.49 | $57.49 | 892,815 |
| 2022-02-08 | $49.84 | $53.90 | $49.16 | $53.55 | $53.55 | 786,124 |
| 2022-02-07 | $48.90 | $51.68 | $48.79 | $49.98 | $49.98 | 694,558 |
| 2022-02-04 | $46.91 | $49.49 | $46.09 | $48.92 | $48.92 | 852,099 |
| 2022-02-03 | $48.34 | $49.76 | $46.81 | $46.99 | $46.99 | 869,123 |
| 2022-02-02 | $50.92 | $51.75 | $49.17 | $49.95 | $49.95 | 1,012,854 |
| 2022-02-01 | $48.48 | $50.36 | $46.25 | $50.17 | $50.17 | 972,840 |
| 2022-01-31 | $44.96 | $48.49 | $44.38 | $47.73 | $47.73 | 921,679 |
| 2022-01-28 | $40.45 | $45.66 | $39.45 | $45.05 | $45.05 | 1,600,858 |
| 2022-01-27 | $42.93 | $43.41 | $39.80 | $40.49 | $40.49 | 977,371 |
| 2022-01-26 | $44.66 | $45.72 | $41.91 | $42.37 | $42.37 | 1,099,868 |
| 2022-01-25 | $45.51 | $46.35 | $43.20 | $44.17 | $44.17 | 1,040,193 |
| 2022-01-24 | $42.40 | $47.38 | $40.78 | $46.98 | $46.98 | 1,900,315 |
| 2022-01-21 | $42.64 | $46.37 | $42.34 | $43.92 | $43.92 | 1,237,623 |
| 2022-01-20 | $45.58 | $47.83 | $43.18 | $43.67 | $43.67 | 1,069,716 |
| 2022-01-19 | $47.80 | $48.03 | $45.00 | $45.09 | $45.09 | 959,370 |
| 2022-01-18 | $47.59 | $48.89 | $46.84 | $47.52 | $47.52 | 1,143,282 |
| 2022-01-14 | $49.15 | $50.44 | $47.53 | $49.34 | $49.34 | 1,019,024 |
| 2022-01-13 | $52.50 | $52.73 | $49.86 | $50.24 | $50.24 | 567,255 |
| 2022-01-12 | $55.27 | $57.61 | $51.56 | $52.12 | $52.12 | 905,383 |
| 2022-01-11 | $49.87 | $54.52 | $48.25 | $54.31 | $54.31 | 1,672,860 |
| 2022-01-10 | $50.93 | $50.98 | $45.64 | $49.71 | $49.71 | 3,319,685 |
| 2022-01-07 | $61.18 | $61.32 | $54.18 | $54.60 | $54.60 | 1,735,263 |
| 2022-01-06 | $62.12 | $64.70 | $60.51 | $61.52 | $61.52 | 877,244 |
| 2022-01-05 | $68.23 | $68.74 | $62.62 | $63.67 | $63.67 | 717,805 |
| 2022-01-04 | $74.95 | $75.00 | $66.80 | $69.00 | $69.00 | 913,865 |
| 2022-01-03 | $74.60 | $76.18 | $72.02 | $75.09 | $75.09 | 552,208 |
| 2021-12-31 | $73.49 | $75.60 | $72.60 | $74.57 | $74.57 | 1,088,888 |
| 2021-12-30 | $73.00 | $75.20 | $72.27 | $73.52 | $73.52 | 457,747 |
| 2021-12-29 | $73.79 | $74.26 | $72.29 | $73.11 | $73.11 | 384,964 |
| 2021-12-28 | $74.92 | $75.40 | $71.78 | $73.55 | $73.55 | 560,974 |
| 2021-12-27 | $74.75 | $75.41 | $72.61 | $75.10 | $75.10 | 605,030 |
| 2021-12-23 | $71.21 | $74.97 | $69.52 | $74.60 | $74.60 | 650,106 |
| 2021-12-22 | $70.06 | $71.15 | $67.60 | $70.89 | $70.89 | 449,036 |
| 2021-12-21 | $65.97 | $70.53 | $65.88 | $70.33 | $70.33 | 670,637 |
| 2021-12-20 | $66.16 | $67.29 | $64.01 | $65.92 | $65.92 | 584,967 |
| 2021-12-17 | $62.75 | $68.29 | $61.01 | $68.00 | $68.00 | 1,162,931 |
| 2021-12-16 | $66.10 | $67.36 | $62.47 | $63.71 | $63.71 | 1,171,626 |
| 2021-12-15 | $63.14 | $65.47 | $60.65 | $64.93 | $64.93 | 745,214 |
| 2021-12-14 | $62.21 | $63.96 | $61.43 | $62.76 | $62.76 | 697,683 |
| 2021-12-13 | $66.36 | $66.36 | $61.61 | $63.39 | $63.39 | 698,478 |
| 2021-12-10 | $67.81 | $68.95 | $65.49 | $66.29 | $66.29 | 548,138 |
| 2021-12-09 | $71.40 | $72.51 | $66.16 | $67.13 | $67.13 | 847,230 |
| 2021-12-08 | $68.68 | $72.59 | $67.18 | $71.86 | $71.86 | 715,420 |
| 2021-12-07 | $67.36 | $71.28 | $67.25 | $68.58 | $68.58 | 904,739 |
| 2021-12-06 | $62.17 | $65.52 | $59.14 | $64.79 | $64.79 | 1,115,811 |
| 2021-12-03 | $65.69 | $65.70 | $61.78 | $63.05 | $63.05 | 1,114,121 |
| 2021-12-02 | $63.51 | $66.11 | $62.01 | $65.52 | $65.52 | 1,106,450 |
| 2021-12-01 | $69.68 | $69.92 | $61.09 | $62.91 | $62.91 | 1,711,289 |
| 2021-11-30 | $70.15 | $71.00 | $67.17 | $68.41 | $68.41 | 1,099,053 |
| 2021-11-29 | $72.05 | $72.29 | $69.60 | $70.78 | $70.78 | 898,093 |
| 2021-11-26 | $69.75 | $73.39 | $68.26 | $71.38 | $71.38 | 800,577 |
| 2021-11-24 | $71.24 | $73.62 | $69.09 | $73.29 | $73.29 | 918,114 |
| 2021-11-23 | $73.05 | $74.86 | $70.02 | $71.60 | $71.60 | 947,938 |
| 2021-11-22 | $73.75 | $75.13 | $70.57 | $73.44 | $73.44 | 1,143,093 |
| 2021-11-19 | $76.53 | $76.87 | $72.12 | $72.84 | $72.84 | 1,259,880 |
| 2021-11-18 | $77.10 | $78.25 | $74.51 | $77.00 | $77.00 | 937,674 |
| 2021-11-17 | $78.00 | $78.77 | $75.29 | $77.02 | $77.02 | 1,731,537 |
| 2021-11-16 | $79.35 | $80.80 | $75.12 | $79.52 | $79.52 | 1,833,980 |
| 2021-11-15 | $83.14 | $83.34 | $75.82 | $77.77 | $77.77 | 3,217,126 |
| 2021-11-12 | $95.62 | $96.93 | $83.32 | $83.35 | $83.35 | 3,628,414 |
| 2021-11-11 | $105.55 | $106.11 | $92.13 | $97.71 | $97.71 | 2,045,006 |
| 2021-11-10 | $98.49 | $99.12 | $93.78 | $93.89 | $93.89 | 1,217,362 |
| 2021-11-09 | $105.00 | $108.22 | $101.29 | $101.51 | $101.51 | 742,880 |
| 2021-11-08 | $109.00 | $110.22 | $103.82 | $103.95 | $103.95 | 605,335 |
| 2021-11-05 | $105.00 | $108.69 | $102.10 | $108.07 | $108.07 | 761,283 |
| 2021-11-04 | $105.29 | $106.88 | $102.89 | $103.95 | $103.95 | 499,674 |
| 2021-11-03 | $101.16 | $106.16 | $99.54 | $104.85 | $104.85 | 908,195 |
| 2021-11-02 | $101.72 | $101.90 | $95.64 | $101.15 | $101.15 | 913,472 |
| 2021-11-01 | $96.67 | $104.95 | $96.00 | $101.40 | $101.40 | 1,111,844 |
| 2021-10-29 | $97.65 | $97.92 | $94.77 | $96.52 | $96.52 | 550,156 |
| 2021-10-28 | $96.26 | $98.40 | $94.61 | $97.74 | $97.74 | 425,307 |
| 2021-10-27 | $100.03 | $101.85 | $95.49 | $95.51 | $95.51 | 464,585 |
| 2021-10-26 | $100.00 | $103.70 | $97.23 | $98.92 | $98.92 | 722,617 |
| 2021-10-25 | $94.81 | $101.89 | $94.28 | $99.96 | $99.96 | 1,351,682 |
| 2021-10-22 | $95.46 | $96.41 | $91.71 | $94.29 | $94.29 | 436,967 |
| 2021-10-21 | $93.39 | $96.60 | $93.00 | $95.31 | $95.31 | 331,843 |
| 2021-10-20 | $94.96 | $97.85 | $93.39 | $93.92 | $93.92 | 622,851 |
| 2021-10-19 | $93.11 | $97.20 | $92.41 | $94.55 | $94.55 | 647,035 |
| 2021-10-18 | $88.26 | $93.46 | $88.19 | $93.02 | $93.02 | 663,570 |
| 2021-10-15 | $93.79 | $94.65 | $87.10 | $88.91 | $88.91 | 1,491,608 |
| 2021-10-14 | $97.18 | $97.99 | $92.33 | $92.50 | $92.50 | 963,345 |
| 2021-10-13 | $97.50 | $99.48 | $94.84 | $95.54 | $95.54 | 625,926 |
| 2021-10-12 | $95.49 | $98.91 | $94.45 | $97.22 | $97.22 | 617,119 |
| 2021-10-11 | $93.73 | $96.78 | $93.00 | $94.65 | $94.65 | 470,476 |
| 2021-10-08 | $98.60 | $99.45 | $93.64 | $94.10 | $94.10 | 558,290 |
| 2021-10-07 | $95.85 | $100.57 | $94.91 | $97.62 | $97.62 | 1,015,940 |
| 2021-10-06 | $93.75 | $96.90 | $92.35 | $94.46 | $94.46 | 594,571 |
| 2021-10-05 | $91.33 | $95.32 | $90.46 | $94.92 | $94.92 | 566,627 |
| 2021-10-04 | $93.22 | $93.33 | $87.35 | $90.62 | $90.62 | 835,974 |
| 2021-10-01 | $90.14 | $95.76 | $88.66 | $94.19 | $94.19 | 992,464 |
| 2021-09-30 | $91.16 | $94.71 | $90.00 | $90.09 | $90.09 | 1,332,455 |
| 2021-09-29 | $92.07 | $92.13 | $88.93 | $90.58 | $90.58 | 794,407 |
| 2021-09-28 | $90.00 | $92.34 | $87.00 | $90.71 | $90.71 | 1,146,817 |
| 2021-09-27 | $98.82 | $99.02 | $92.01 | $92.26 | $92.26 | 1,409,804 |
| 2021-09-24 | $96.83 | $101.50 | $96.51 | $98.65 | $98.65 | 1,057,603 |
| 2021-09-23 | $94.73 | $98.90 | $94.73 | $96.98 | $96.98 | 760,505 |
| 2021-09-22 | $91.94 | $94.52 | $89.73 | $93.90 | $93.90 | 627,455 |
| 2021-09-21 | $90.19 | $93.64 | $89.50 | $91.63 | $91.63 | 1,028,192 |
| 2021-09-20 | $88.98 | $92.32 | $86.45 | $89.67 | $89.67 | 1,144,518 |
| 2021-09-17 | $97.20 | $99.15 | $92.05 | $93.28 | $93.28 | 3,671,020 |
| 2021-09-16 | $93.41 | $97.23 | $91.44 | $96.24 | $96.24 | 1,506,416 |
| 2021-09-15 | $88.50 | $92.21 | $86.51 | $90.90 | $90.90 | 895,346 |
| 2021-09-14 | $87.50 | $93.25 | $87.50 | $89.00 | $89.00 | 918,021 |
| 2021-09-13 | $91.56 | $91.56 | $86.25 | $86.95 | $86.95 | 826,581 |
| 2021-09-10 | $88.11 | $93.49 | $86.20 | $91.45 | $91.45 | 1,148,560 |
| 2021-09-09 | $86.72 | $90.51 | $86.42 | $87.64 | $87.64 | 762,618 |
| 2021-09-08 | $85.46 | $88.00 | $83.29 | $87.60 | $87.60 | 820,460 |
| 2021-09-07 | $87.51 | $88.90 | $85.04 | $85.85 | $85.85 | 992,191 |
| 2021-09-03 | $85.66 | $88.12 | $82.60 | $87.42 | $87.42 | 847,715 |
| 2021-09-02 | $84.91 | $87.88 | $84.66 | $85.76 | $85.76 | 993,368 |
| 2021-09-01 | $82.13 | $84.39 | $80.67 | $84.10 | $84.10 | 963,534 |
| 2021-08-31 | $80.00 | $81.96 | $76.84 | $81.76 | $81.76 | 1,204,493 |
| 2021-08-30 | $76.18 | $79.86 | $75.88 | $79.61 | $79.61 | 1,082,635 |
| 2021-08-27 | $73.26 | $76.20 | $71.53 | $75.56 | $75.56 | 1,128,412 |
| 2021-08-26 | $73.34 | $75.70 | $72.23 | $72.57 | $72.57 | 674,289 |
| 2021-08-25 | $72.00 | $74.87 | $70.58 | $73.42 | $73.42 | 806,213 |
| 2021-08-24 | $71.26 | $73.61 | $68.52 | $72.36 | $72.36 | 906,231 |
| 2021-08-23 | $67.73 | $70.66 | $67.20 | $70.55 | $70.55 | 1,013,778 |
| 2021-08-20 | $65.50 | $67.52 | $65.35 | $65.99 | $65.99 | 683,329 |
| 2021-08-19 | $66.75 | $69.19 | $65.11 | $65.89 | $65.89 | 777,205 |
| 2021-08-18 | $66.63 | $69.66 | $66.00 | $67.84 | $67.84 | 803,457 |
| 2021-08-17 | $71.46 | $71.50 | $65.06 | $65.84 | $65.84 | 1,480,025 |
| 2021-08-16 | $72.00 | $73.26 | $70.31 | $72.39 | $72.39 | 564,569 |
| 2021-08-13 | $74.53 | $75.71 | $70.12 | $72.63 | $72.63 | 1,204,751 |
| 2021-08-12 | $74.00 | $78.93 | $68.24 | $73.32 | $73.32 | 2,085,205 |
| 2021-08-11 | $77.00 | $80.00 | $75.97 | $77.81 | $77.81 | 995,897 |
| 2021-08-10 | $77.15 | $78.94 | $76.56 | $76.92 | $76.92 | 928,494 |
| 2021-08-09 | $76.15 | $77.03 | $75.06 | $76.78 | $76.78 | 578,266 |
| 2021-08-06 | $75.55 | $77.89 | $74.01 | $75.72 | $75.72 | 1,252,062 |
| 2021-08-05 | $71.73 | $76.50 | $71.73 | $75.63 | $75.63 | 781,964 |
| 2021-08-04 | $72.33 | $74.50 | $71.65 | $72.34 | $72.34 | 935,118 |
| 2021-08-03 | $70.34 | $72.42 | $67.63 | $71.85 | $71.85 | 831,415 |
| 2021-08-02 | $68.72 | $70.85 | $66.23 | $69.27 | $69.27 | 760,395 |
| 2021-07-30 | $69.25 | $71.35 | $67.81 | $68.63 | $68.63 | 546,441 |
| 2021-07-29 | $68.25 | $73.58 | $67.60 | $69.63 | $69.63 | 974,388 |
| 2021-07-28 | $65.11 | $68.10 | $65.11 | $67.70 | $67.70 | 513,755 |
| 2021-07-27 | $67.28 | $67.98 | $62.80 | $65.38 | $65.38 | 878,553 |
| 2021-07-26 | $65.77 | $67.05 | $65.01 | $66.91 | $66.91 | 529,720 |
| 2021-07-23 | $66.44 | $66.44 | $63.57 | $65.30 | $65.30 | 735,626 |
| 2021-07-22 | $66.52 | $67.00 | $65.31 | $65.85 | $65.85 | 519,595 |
| 2021-07-21 | $66.25 | $67.41 | $65.31 | $66.42 | $66.42 | 535,841 |
| 2021-07-20 | $62.50 | $65.83 | $61.23 | $65.59 | $65.59 | 599,861 |
| 2021-07-19 | $59.72 | $63.45 | $58.84 | $62.36 | $62.36 | 713,883 |
| 2021-07-16 | $63.31 | $63.99 | $61.29 | $61.52 | $61.52 | 841,449 |
| 2021-07-15 | $64.49 | $64.90 | $61.57 | $62.70 | $62.70 | 893,562 |
| 2021-07-14 | $73.14 | $73.18 | $64.42 | $65.13 | $65.13 | 1,688,955 |
| 2021-07-13 | $71.24 | $75.62 | $70.84 | $71.76 | $71.76 | 1,194,490 |
| 2021-07-12 | $72.29 | $72.90 | $70.18 | $71.49 | $71.49 | 481,880 |
| 2021-07-09 | $70.90 | $72.35 | $70.23 | $71.45 | $71.45 | 427,106 |
| 2021-07-08 | $67.34 | $72.47 | $66.26 | $70.79 | $70.79 | 780,862 |
| 2021-07-07 | $74.10 | $74.57 | $67.52 | $70.10 | $70.10 | 1,149,637 |
| 2021-07-06 | $73.17 | $73.25 | $70.74 | $72.92 | $72.92 | 627,446 |
| 2021-07-02 | $72.89 | $73.90 | $70.56 | $72.36 | $72.36 | 732,946 |
| 2021-07-01 | $75.90 | $76.45 | $71.51 | $72.73 | $72.73 | 841,695 |
| 2021-06-30 | $74.56 | $76.80 | $73.37 | $76.09 | $76.09 | 980,706 |
| 2021-06-29 | $74.13 | $74.94 | $72.36 | $74.56 | $74.56 | 955,239 |
| 2021-06-28 | $72.98 | $74.00 | $71.26 | $73.79 | $73.79 | 916,680 |
| 2021-06-25 | $74.02 | $74.02 | $70.02 | $72.37 | $72.37 | 2,955,345 |
| 2021-06-24 | $71.47 | $75.60 | $71.41 | $73.23 | $73.23 | 1,218,350 |
| 2021-06-23 | $70.47 | $71.11 | $68.22 | $70.11 | $70.11 | 1,098,753 |
| 2021-06-22 | $67.24 | $69.37 | $66.03 | $69.21 | $69.21 | 1,159,037 |
| 2021-06-21 | $65.69 | $67.81 | $64.32 | $67.46 | $67.46 | 955,815 |
| 2021-06-18 | $64.42 | $66.70 | $64.01 | $65.40 | $65.40 | 1,143,314 |
| 2021-06-17 | $61.94 | $65.06 | $61.94 | $64.63 | $64.63 | 1,136,564 |
| 2021-06-16 | $63.90 | $65.71 | $61.71 | $63.01 | $63.01 | 2,179,218 |
| 2021-06-15 | $64.55 | $65.50 | $62.50 | $63.94 | $63.94 | 1,065,990 |
| 2021-06-14 | $63.84 | $64.95 | $62.00 | $64.55 | $64.55 | 1,589,395 |
| 2021-06-11 | $63.49 | $63.95 | $61.75 | $63.81 | $63.81 | 2,228,536 |
| 2021-06-10 | $63.15 | $64.84 | $60.75 | $61.75 | $61.75 | 7,948,098 |
| 2021-06-09 | $73.41 | $74.50 | $70.91 | $72.73 | $72.73 | 867,856 |
| 2021-06-08 | $82.50 | $83.00 | $71.00 | $72.45 | $72.45 | 2,450,022 |
| 2021-06-07 | $79.43 | $82.62 | $78.50 | $81.94 | $81.94 | 1,216,990 |
| 2021-06-04 | $75.28 | $80.88 | $74.35 | $78.13 | $78.13 | 1,263,141 |
| 2021-06-03 | $74.73 | $76.47 | $71.46 | $73.53 | $73.53 | 1,522,897 |
| 2021-06-02 | $66.71 | $78.57 | $66.05 | $76.47 | $76.47 | 2,431,005 |
| 2021-06-01 | $66.62 | $67.48 | $63.67 | $66.47 | $66.47 | 815,898 |
| 2021-05-28 | $66.00 | $67.95 | $65.29 | $65.54 | $65.54 | 797,208 |
| 2021-05-27 | $64.13 | $65.77 | $63.48 | $65.65 | $65.65 | 933,124 |
| 2021-05-26 | $62.90 | $66.97 | $62.21 | $64.03 | $64.03 | 1,035,650 |
| 2021-05-25 | $64.28 | $65.65 | $61.61 | $62.59 | $62.59 | 820,203 |
| 2021-05-24 | $60.10 | $64.16 | $58.32 | $63.89 | $63.89 | 959,505 |
| 2021-05-21 | $58.92 | $60.81 | $56.55 | $60.04 | $60.04 | 1,275,227 |
| 2021-05-20 | $54.08 | $57.28 | $53.22 | $57.25 | $57.25 | 890,081 |
| 2021-05-19 | $51.25 | $53.70 | $49.88 | $53.60 | $53.60 | 588,052 |
| 2021-05-18 | $55.00 | $55.23 | $53.01 | $53.09 | $53.09 | 702,860 |
| 2021-05-17 | $54.00 | $55.88 | $53.01 | $54.68 | $54.68 | 651,789 |
| 2021-05-14 | $52.86 | $55.36 | $50.06 | $54.15 | $54.15 | 1,600,776 |
| 2021-05-13 | $51.26 | $53.38 | $46.50 | $51.70 | $51.70 | 1,953,453 |
| 2021-05-12 | $48.70 | $48.70 | $45.00 | $46.13 | $46.13 | 1,238,560 |
| 2021-05-11 | $44.00 | $49.24 | $43.60 | $48.80 | $48.80 | 869,306 |
| 2021-05-10 | $48.21 | $48.68 | $46.22 | $47.33 | $47.33 | 1,249,383 |
| 2021-05-07 | $50.00 | $51.54 | $48.59 | $49.07 | $49.07 | 1,718,417 |
| 2021-05-06 | $51.50 | $52.77 | $48.89 | $49.76 | $49.76 | 1,575,854 |
| 2021-05-05 | $53.66 | $55.11 | $51.43 | $52.00 | $52.00 | 749,018 |
| 2021-05-04 | $55.05 | $56.25 | $52.09 | $52.74 | $52.74 | 833,872 |
| 2021-05-03 | $58.74 | $58.74 | $56.00 | $56.44 | $56.44 | 563,757 |
| 2021-04-30 | $55.49 | $57.58 | $55.00 | $57.30 | $57.30 | 476,087 |
| 2021-04-29 | $62.13 | $62.28 | $55.48 | $56.77 | $56.77 | 1,213,129 |
| 2021-04-28 | $62.37 | $63.23 | $60.10 | $61.81 | $61.81 | 622,243 |
| 2021-04-27 | $65.00 | $65.92 | $61.09 | $62.62 | $62.62 | 848,736 |
| 2021-04-26 | $59.99 | $64.99 | $58.45 | $64.75 | $64.75 | 1,094,767 |
| 2021-04-23 | $57.53 | $59.95 | $56.51 | $59.63 | $59.63 | 572,916 |
| 2021-04-22 | $58.47 | $59.50 | $55.65 | $57.13 | $57.13 | 623,724 |
| 2021-04-21 | $55.13 | $58.20 | $53.51 | $58.07 | $58.07 | 600,204 |
| 2021-04-20 | $57.24 | $58.12 | $53.70 | $55.41 | $55.41 | 798,353 |
| 2021-04-19 | $60.62 | $61.00 | $56.37 | $57.26 | $57.26 | 782,516 |
| 2021-04-16 | $59.61 | $60.88 | $57.37 | $60.76 | $60.76 | 826,844 |
| 2021-04-15 | $58.82 | $60.03 | $56.40 | $59.41 | $59.41 | 658,998 |
| 2021-04-14 | $56.47 | $58.49 | $56.02 | $57.81 | $57.81 | 484,721 |
| 2021-04-13 | $57.88 | $59.89 | $55.35 | $56.58 | $56.58 | 1,217,668 |
| 2021-04-12 | $53.55 | $57.45 | $51.81 | $57.09 | $57.09 | 962,294 |
| 2021-04-09 | $54.33 | $54.50 | $52.24 | $53.54 | $53.54 | 687,706 |
| 2021-04-08 | $52.62 | $54.68 | $52.20 | $54.60 | $54.60 | 1,629,621 |
| 2021-04-07 | $51.90 | $52.69 | $50.86 | $51.76 | $51.76 | 592,334 |
| 2021-04-06 | $52.13 | $53.40 | $51.73 | $52.37 | $52.37 | 622,591 |
| 2021-04-05 | $50.37 | $52.33 | $49.73 | $51.91 | $51.91 | 783,066 |
| 2021-04-01 | $48.57 | $50.36 | $47.70 | $49.56 | $49.56 | 921,536 |
| 2021-03-31 | $46.35 | $48.64 | $45.75 | $48.05 | $48.05 | 913,604 |
| 2021-03-30 | $42.57 | $46.53 | $42.50 | $45.72 | $45.72 | 1,664,542 |
| 2021-03-29 | $43.21 | $44.30 | $42.28 | $42.57 | $42.57 | 542,498 |
| 2021-03-26 | $45.17 | $45.96 | $41.05 | $43.49 | $43.49 | 1,116,623 |
| 2021-03-25 | $42.03 | $45.58 | $41.27 | $44.95 | $44.95 | 1,193,704 |
| 2021-03-24 | $48.00 | $48.20 | $43.67 | $43.76 | $43.76 | 810,381 |
| 2021-03-23 | $48.21 | $49.49 | $47.36 | $47.82 | $47.82 | 701,393 |
| 2021-03-22 | $47.17 | $49.00 | $46.14 | $48.54 | $48.54 | 980,258 |
| 2021-03-19 | $45.75 | $47.70 | $44.50 | $46.23 | $46.23 | 1,529,579 |
| 2021-03-18 | $49.19 | $49.69 | $45.04 | $45.48 | $45.48 | 1,398,772 |
| 2021-03-17 | $45.45 | $50.89 | $45.07 | $49.94 | $49.94 | 1,835,817 |
| 2021-03-16 | $48.55 | $49.35 | $45.42 | $46.95 | $46.95 | 1,522,941 |
| 2021-03-15 | $45.45 | $49.84 | $44.76 | $48.60 | $48.60 | 2,332,622 |
| 2021-03-12 | $45.56 | $48.39 | $44.65 | $45.19 | $45.19 | 2,886,462 |
| 2021-03-11 | $46.98 | $50.00 | $41.71 | $47.37 | $47.37 | 13,312,100 |
| 2021-03-10 | $61.68 | $62.72 | $59.13 | $60.55 | $60.55 | 885,442 |
| 2021-03-09 | $57.14 | $60.74 | $56.50 | $59.74 | $59.74 | 1,154,492 |
| 2021-03-08 | $51.00 | $55.95 | $50.51 | $55.01 | $55.01 | 1,035,085 |
| 2021-03-05 | $53.42 | $54.00 | $45.97 | $51.87 | $51.87 | 1,375,216 |
| 2021-03-04 | $56.77 | $59.77 | $51.22 | $53.04 | $53.04 | 1,325,740 |
| 2021-03-03 | $63.41 | $64.60 | $56.75 | $57.76 | $57.76 | 1,134,077 |
| 2021-03-02 | $65.75 | $70.50 | $63.15 | $64.00 | $64.00 | 1,231,174 |
| 2021-03-01 | $62.80 | $67.24 | $62.51 | $65.43 | $65.43 | 1,001,695 |
| 2021-02-26 | $57.25 | $61.33 | $56.34 | $59.53 | $59.53 | 897,029 |
| 2021-02-25 | $58.50 | $61.10 | $55.64 | $57.28 | $57.28 | 818,456 |
| 2021-02-24 | $57.33 | $59.09 | $52.50 | $58.87 | $58.87 | 767,431 |
| 2021-02-23 | $57.03 | $58.20 | $49.02 | $55.88 | $55.88 | 1,626,961 |
| 2021-02-22 | $60.03 | $68.49 | $59.50 | $61.10 | $61.10 | 1,839,763 |
| 2021-02-19 | $59.56 | $63.98 | $59.24 | $60.82 | $60.82 | 707,493 |
| 2021-02-18 | $58.15 | $60.50 | $56.27 | $58.77 | $58.77 | 584,440 |
| 2021-02-17 | $61.50 | $62.00 | $56.17 | $59.22 | $59.22 | 872,616 |
| 2021-02-16 | $62.97 | $63.67 | $58.38 | $62.25 | $62.25 | 881,562 |
| 2021-02-12 | $64.69 | $65.00 | $61.48 | $61.74 | $61.74 | 906,038 |
| 2021-02-11 | $61.95 | $64.24 | $59.69 | $64.14 | $64.14 | 713,130 |
| 2021-02-10 | $61.46 | $66.68 | $60.82 | $60.87 | $60.87 | 1,210,778 |
| 2021-02-09 | $63.78 | $64.84 | $60.58 | $61.84 | $61.84 | 874,542 |
| 2021-02-08 | $65.22 | $67.55 | $64.00 | $64.12 | $64.12 | 950,878 |
| 2021-02-05 | $60.24 | $64.39 | $59.92 | $63.96 | $63.96 | 784,475 |
| 2021-02-04 | $58.74 | $60.10 | $56.91 | $59.30 | $59.30 | 553,050 |
| 2021-02-03 | $59.17 | $60.00 | $55.89 | $59.07 | $59.07 | 931,360 |
| 2021-02-02 | $56.00 | $57.80 | $54.00 | $57.46 | $57.46 | 1,267,147 |
| 2021-02-01 | $53.54 | $56.47 | $52.66 | $55.90 | $55.90 | 812,873 |
| 2021-01-29 | $55.99 | $57.39 | $52.15 | $53.40 | $53.40 | 916,933 |
| 2021-01-28 | $59.42 | $59.83 | $52.51 | $56.06 | $56.06 | 1,390,538 |
| 2021-01-27 | $63.27 | $63.79 | $55.29 | $56.84 | $56.84 | 2,137,402 |
| 2021-01-26 | $62.39 | $67.18 | $61.43 | $64.91 | $64.91 | 984,710 |
| 2021-01-25 | $64.60 | $67.29 | $60.20 | $62.92 | $62.92 | 1,449,458 |
| 2021-01-22 | $62.71 | $66.38 | $61.75 | $64.68 | $64.68 | 1,039,991 |
| 2021-01-21 | $66.00 | $66.45 | $61.39 | $63.18 | $63.18 | 1,339,092 |
| 2021-01-20 | $69.99 | $70.66 | $63.64 | $65.58 | $65.58 | 1,727,361 |
| 2021-01-19 | $67.04 | $69.70 | $63.55 | $69.58 | $69.58 | 1,334,132 |
| 2021-01-15 | $63.99 | $67.72 | $62.50 | $65.25 | $65.25 | 1,499,166 |
| 2021-01-14 | $59.80 | $66.81 | $59.63 | $64.82 | $64.82 | 2,399,298 |
| 2021-01-13 | $59.56 | $60.33 | $57.50 | $59.60 | $59.60 | 1,800,404 |
| 2021-01-12 | $56.92 | $59.58 | $56.12 | $59.31 | $59.31 | 1,104,176 |
| 2021-01-11 | $58.10 | $58.77 | $55.05 | $57.11 | $57.11 | 1,345,695 |
| 2021-01-08 | $56.01 | $58.76 | $55.99 | $58.54 | $58.54 | 3,798,858 |
| 2021-01-07 | $52.50 | $56.45 | $50.41 | $56.34 | $56.34 | 1,695,620 |
| 2021-01-06 | $51.96 | $56.87 | $51.67 | $52.34 | $52.34 | 7,246,218 |
| 2021-01-05 | $48.78 | $55.79 | $47.15 | $52.15 | $52.15 | 2,588,612 |
| 2021-01-04 | $52.67 | $52.72 | $48.48 | $49.54 | $49.54 | 1,820,767 |
| 2020-12-31 | $49.85 | $52.10 | $48.37 | $50.31 | $50.31 | 3,654,619 |
| 2020-12-30 | $40.80 | $44.93 | $39.71 | $44.42 | $44.42 | 971,436 |
| 2020-12-29 | $41.83 | $42.69 | $38.77 | $40.88 | $40.88 | 989,734 |
| 2020-12-28 | $45.10 | $45.10 | $41.42 | $41.88 | $41.88 | 1,030,058 |
| 2020-12-24 | $43.00 | $44.49 | $42.90 | $44.15 | $44.15 | 811,821 |
| 2020-12-23 | $41.50 | $43.26 | $40.60 | $43.00 | $43.00 | 772,607 |
| 2020-12-22 | $41.48 | $42.92 | $40.00 | $41.35 | $41.35 | 1,442,621 |
| 2020-12-21 | $38.52 | $41.53 | $38.00 | $41.31 | $41.31 | 777,196 |
| 2020-12-18 | $40.18 | $41.54 | $38.88 | $39.21 | $39.21 | 1,023,011 |
| 2020-12-17 | $40.58 | $40.82 | $38.43 | $39.88 | $39.88 | 783,335 |
| 2020-12-16 | $36.01 | $40.24 | $35.54 | $39.69 | $39.69 | 1,423,650 |
| 2020-12-15 | $36.02 | $36.42 | $35.40 | $36.00 | $36.00 | 701,192 |
| 2020-12-14 | $36.82 | $37.47 | $35.60 | $35.66 | $35.66 | 477,220 |
| 2020-12-11 | $35.93 | $36.98 | $35.55 | $36.38 | $36.38 | 569,653 |
| 2020-12-10 | $35.42 | $36.78 | $35.00 | $36.37 | $36.37 | 522,043 |
| 2020-12-09 | $37.26 | $37.33 | $34.84 | $35.67 | $35.67 | 1,070,878 |
| 2020-12-08 | $37.29 | $38.14 | $36.20 | $37.32 | $37.32 | 636,073 |
| 2020-12-07 | $36.26 | $38.11 | $36.24 | $37.38 | $37.38 | 929,487 |
| 2020-12-04 | $36.50 | $37.04 | $34.14 | $35.60 | $35.60 | 1,035,144 |
| 2020-12-03 | $35.75 | $36.80 | $34.78 | $36.22 | $36.22 | 830,513 |
| 2020-12-02 | $34.82 | $36.11 | $33.77 | $35.51 | $35.51 | 990,399 |
| 2020-12-01 | $32.60 | $37.36 | $31.31 | $34.75 | $34.75 | 2,340,227 |
| 2020-11-30 | $33.42 | $33.50 | $31.57 | $32.25 | $32.25 | 1,560,216 |
| 2020-11-27 | $31.04 | $33.70 | $30.69 | $32.69 | $32.69 | 755,581 |
| 2020-11-25 | $31.50 | $31.80 | $30.11 | $30.44 | $30.44 | 1,201,460 |
| 2020-11-24 | $33.82 | $33.99 | $31.01 | $31.18 | $31.18 | 1,664,993 |
| 2020-11-23 | $34.38 | $34.77 | $33.15 | $33.70 | $33.70 | 971,449 |
| 2020-11-20 | $34.07 | $34.78 | $32.72 | $34.16 | $34.16 | 874,076 |
| 2020-11-19 | $31.65 | $34.14 | $31.63 | $34.02 | $34.02 | 1,025,757 |
| 2020-11-18 | $32.40 | $32.95 | $31.45 | $31.93 | $31.93 | 950,234 |
| 2020-11-17 | $33.64 | $33.64 | $30.64 | $32.31 | $32.31 | 2,059,321 |
| 2020-11-16 | $32.95 | $35.44 | $32.10 | $34.09 | $34.09 | 2,082,128 |
| 2020-11-13 | $32.09 | $32.75 | $30.05 | $32.58 | $32.58 | 2,675,066 |
| 2020-11-12 | $27.57 | $32.75 | $25.50 | $31.96 | $31.96 | 7,001,977 |
| 2020-11-11 | $23.99 | $24.84 | $23.80 | $24.77 | $24.77 | 942,640 |
| 2020-11-10 | $24.12 | $24.49 | $23.02 | $23.95 | $23.95 | 805,651 |
| 2020-11-09 | $24.50 | $25.76 | $23.02 | $24.11 | $24.11 | 1,170,473 |
| 2020-11-06 | $23.78 | $24.88 | $23.50 | $23.72 | $23.72 | 642,043 |
| 2020-11-05 | $24.00 | $25.21 | $22.62 | $23.86 | $23.86 | 1,118,631 |
| 2020-11-04 | $22.20 | $24.19 | $22.20 | $23.49 | $23.49 | 982,418 |
| 2020-11-03 | $20.66 | $22.46 | $20.60 | $22.09 | $22.09 | 904,856 |
| 2020-11-02 | $20.44 | $20.77 | $20.00 | $20.41 | $20.41 | 656,283 |
| 2020-10-30 | $22.00 | $22.30 | $19.80 | $20.11 | $20.11 | 1,232,158 |
| 2020-10-29 | $21.71 | $23.00 | $20.70 | $22.30 | $22.30 | 1,235,155 |
| 2020-10-28 | $21.18 | $21.95 | $20.76 | $21.41 | $21.41 | 982,817 |
| 2020-10-27 | $20.80 | $22.17 | $20.62 | $21.81 | $21.81 | 795,422 |
| 2020-10-26 | $21.85 | $22.08 | $20.28 | $20.72 | $20.72 | 1,120,431 |
| 2020-10-23 | $23.29 | $24.29 | $21.23 | $22.03 | $22.03 | 1,322,835 |
| 2020-10-22 | $21.46 | $23.59 | $21.43 | $22.99 | $22.99 | 1,754,648 |
| 2020-10-21 | $21.45 | $21.70 | $20.85 | $21.28 | $21.28 | 468,563 |
| 2020-10-20 | $21.20 | $21.82 | $20.83 | $21.31 | $21.31 | 410,192 |
| 2020-10-19 | $21.00 | $22.04 | $20.52 | $21.18 | $21.18 | 723,594 |
| 2020-10-16 | $21.35 | $21.48 | $20.91 | $20.93 | $20.93 | 611,613 |
| 2020-10-15 | $21.58 | $21.81 | $20.72 | $21.36 | $21.36 | 734,490 |
| 2020-10-14 | $23.25 | $23.94 | $21.18 | $21.92 | $21.92 | 2,265,392 |
| 2020-10-13 | $21.25 | $22.98 | $21.25 | $22.88 | $22.88 | 1,629,753 |
| 2020-10-12 | $22.14 | $22.55 | $20.70 | $21.43 | $21.43 | 842,866 |
| 2020-10-09 | $20.71 | $22.55 | $19.51 | $21.97 | $21.97 | 2,238,043 |
| 2020-10-08 | $22.32 | $22.86 | $20.19 | $20.48 | $20.48 | 1,153,485 |
| 2020-10-07 | $21.32 | $22.27 | $20.84 | $22.02 | $22.02 | 951,756 |
| 2020-10-06 | $22.58 | $22.64 | $20.60 | $21.16 | $21.16 | 1,200,272 |
| 2020-10-05 | $23.03 | $23.36 | $21.95 | $22.62 | $22.62 | 817,470 |
| 2020-10-02 | $21.20 | $23.73 | $20.81 | $23.03 | $23.03 | 1,196,759 |
| 2020-10-01 | $23.02 | $24.34 | $19.80 | $21.93 | $21.93 | 4,521,588 |
| 2020-09-30 | $20.83 | $22.80 | $20.77 | $22.71 | $22.71 | 1,018,669 |
| 2020-09-29 | $20.39 | $20.93 | $19.86 | $20.83 | $20.83 | 626,594 |
| 2020-09-28 | $20.15 | $20.88 | $19.94 | $20.25 | $20.25 | 556,469 |
| 2020-09-25 | $19.45 | $20.09 | $19.19 | $19.76 | $19.76 | 355,447 |
| 2020-09-24 | $19.22 | $20.18 | $18.71 | $19.54 | $19.54 | 504,029 |
| 2020-09-23 | $20.99 | $21.53 | $19.37 | $19.46 | $19.46 | 712,453 |
| 2020-09-22 | $21.75 | $21.92 | $20.69 | $20.92 | $20.92 | 581,540 |
| 2020-09-21 | $21.38 | $21.90 | $20.88 | $21.58 | $21.58 | 586,204 |
| 2020-09-18 | $22.18 | $24.20 | $21.14 | $21.92 | $21.92 | 1,563,062 |
| 2020-09-17 | $20.60 | $22.08 | $20.04 | $21.94 | $21.94 | 533,040 |
| 2020-09-16 | $21.86 | $22.05 | $21.13 | $21.20 | $21.20 | 433,447 |
| 2020-09-15 | $21.50 | $22.84 | $21.50 | $21.86 | $21.86 | 748,237 |
| 2020-09-14 | $20.88 | $21.44 | $20.43 | $21.13 | $21.13 | 426,010 |
| 2020-09-11 | $20.92 | $21.06 | $19.92 | $20.62 | $20.62 | 475,385 |
| 2020-09-10 | $20.49 | $21.60 | $20.43 | $20.79 | $20.79 | 665,332 |
| 2020-09-09 | $19.49 | $21.07 | $19.26 | $20.36 | $20.36 | 732,022 |
| 2020-09-08 | $18.35 | $19.33 | $17.95 | $18.71 | $18.71 | 551,923 |
| 2020-09-04 | $18.75 | $19.18 | $17.34 | $18.92 | $18.92 | 866,519 |
| 2020-09-03 | $19.76 | $19.99 | $18.62 | $18.64 | $18.64 | 533,248 |
| 2020-09-02 | $20.47 | $20.47 | $19.45 | $19.89 | $19.89 | 611,031 |
| 2020-09-01 | $19.29 | $20.57 | $19.10 | $20.22 | $20.22 | 549,933 |
| 2020-08-31 | $20.32 | $20.38 | $18.26 | $19.42 | $19.42 | 1,195,634 |
| 2020-08-28 | $21.00 | $21.00 | $20.19 | $20.54 | $20.54 | 673,991 |
| 2020-08-27 | $21.46 | $21.55 | $20.23 | $20.79 | $20.79 | 598,581 |
| 2020-08-26 | $21.32 | $22.36 | $21.21 | $21.58 | $21.58 | 558,972 |
| 2020-08-25 | $21.27 | $21.83 | $20.96 | $21.30 | $21.30 | 587,946 |
| 2020-08-24 | $21.18 | $21.57 | $19.64 | $21.20 | $21.20 | 1,377,522 |
| 2020-08-21 | $22.53 | $22.55 | $20.64 | $21.30 | $21.30 | 1,229,970 |
| 2020-08-20 | $25.30 | $25.39 | $22.25 | $22.88 | $22.88 | 1,939,353 |
| 2020-08-19 | $23.25 | $26.76 | $23.25 | $25.38 | $25.38 | 1,865,575 |
| 2020-08-18 | $23.25 | $23.99 | $22.02 | $23.07 | $23.07 | 878,392 |
| 2020-08-17 | $21.63 | $23.54 | $21.63 | $23.03 | $23.03 | 949,532 |
| 2020-08-14 | $21.35 | $21.60 | $20.88 | $21.52 | $21.52 | 471,587 |
| 2020-08-13 | $20.18 | $22.06 | $20.11 | $21.45 | $21.45 | 1,194,623 |
| 2020-08-12 | $19.94 | $20.68 | $19.25 | $20.11 | $20.11 | 1,561,476 |
| 2020-08-11 | $19.61 | $20.00 | $18.11 | $19.85 | $19.85 | 2,417,344 |
| 2020-08-10 | $22.52 | $22.79 | $19.57 | $19.83 | $19.83 | 1,411,357 |
| 2020-08-07 | $21.00 | $22.96 | $20.14 | $21.20 | $21.20 | 2,176,892 |
| 2020-08-06 | $18.75 | $21.00 | $17.50 | $20.83 | $20.83 | 3,927,886 |
| 2020-08-05 | $14.42 | $16.10 | $14.42 | $15.65 | $15.65 | 1,258,079 |
| 2020-08-04 | $14.47 | $14.64 | $13.91 | $14.25 | $14.25 | 822,335 |
| 2020-08-03 | $14.68 | $14.84 | $14.32 | $14.40 | $14.40 | 704,629 |
| 2020-07-31 | $14.98 | $15.06 | $14.30 | $14.67 | $14.67 | 501,954 |
| 2020-07-30 | $15.00 | $15.02 | $14.40 | $14.72 | $14.72 | 523,599 |
| 2020-07-29 | $14.82 | $15.42 | $14.82 | $15.19 | $15.19 | 651,980 |
| 2020-07-28 | $14.92 | $15.47 | $14.60 | $14.64 | $14.64 | 756,960 |
| 2020-07-27 | $14.08 | $14.95 | $13.87 | $14.80 | $14.80 | 527,908 |
| 2020-07-24 | $14.35 | $14.42 | $13.20 | $13.97 | $13.97 | 546,401 |
| 2020-07-23 | $14.60 | $14.97 | $14.31 | $14.55 | $14.55 | 467,061 |
| 2020-07-22 | $14.20 | $14.79 | $14.16 | $14.60 | $14.60 | 832,188 |
| 2020-07-21 | $14.51 | $14.55 | $14.10 | $14.17 | $14.17 | 592,416 |
| 2020-07-20 | $14.06 | $14.39 | $13.58 | $14.30 | $14.30 | 804,612 |
| 2020-07-17 | $13.90 | $14.69 | $13.81 | $14.36 | $14.36 | 870,907 |
| 2020-07-16 | $13.75 | $14.27 | $13.66 | $13.85 | $13.85 | 732,432 |
| 2020-07-15 | $13.38 | $13.96 | $13.21 | $13.76 | $13.76 | 709,461 |
| 2020-07-14 | $13.42 | $13.56 | $12.05 | $13.38 | $13.38 | 956,527 |
| 2020-07-13 | $13.10 | $13.90 | $12.92 | $13.42 | $13.42 | 1,066,401 |
| 2020-07-10 | $12.95 | $13.19 | $12.62 | $12.93 | $12.93 | 605,697 |
| 2020-07-09 | $12.46 | $13.05 | $12.25 | $12.90 | $12.90 | 1,095,365 |
| 2020-07-08 | $11.89 | $12.72 | $11.81 | $12.37 | $12.37 | 1,179,152 |
| 2020-07-07 | $11.23 | $11.90 | $10.76 | $11.83 | $11.83 | 817,036 |
| 2020-07-06 | $11.37 | $11.38 | $10.88 | $11.32 | $11.32 | 569,105 |
| 2020-07-02 | $11.21 | $11.40 | $10.80 | $11.14 | $11.14 | 563,054 |
| 2020-07-01 | $11.77 | $11.99 | $10.55 | $11.05 | $11.05 | 1,010,914 |
| 2020-06-30 | $11.62 | $11.83 | $11.27 | $11.77 | $11.77 | 484,833 |
| 2020-06-29 | $11.04 | $11.64 | $10.51 | $11.56 | $11.56 | 791,667 |
| 2020-06-26 | $11.41 | $11.98 | $10.71 | $11.04 | $11.04 | 1,491,120 |
| 2020-06-25 | $10.45 | $11.37 | $10.30 | $11.36 | $11.36 | 553,765 |
| 2020-06-24 | $10.81 | $11.41 | $10.29 | $10.44 | $10.44 | 831,266 |
| 2020-06-23 | $10.28 | $11.45 | $10.16 | $11.10 | $11.10 | 967,106 |
| 2020-06-22 | $10.15 | $10.30 | $9.78 | $10.14 | $10.14 | 483,273 |
| 2020-06-19 | $10.29 | $10.50 | $9.94 | $10.16 | $10.16 | 585,692 |
| 2020-06-18 | $9.45 | $10.50 | $9.35 | $10.16 | $10.16 | 1,000,631 |
| 2020-06-17 | $9.27 | $9.65 | $9.24 | $9.47 | $9.47 | 431,425 |
| 2020-06-16 | $9.56 | $9.70 | $9.01 | $9.23 | $9.23 | 486,767 |
| 2020-06-15 | $8.85 | $9.75 | $8.76 | $9.60 | $9.60 | 559,478 |
| 2020-06-12 | $8.85 | $9.47 | $8.77 | $9.03 | $9.03 | 500,554 |
| 2020-06-11 | $9.13 | $9.25 | $8.61 | $8.64 | $8.64 | 642,386 |
| 2020-06-10 | $9.46 | $9.55 | $9.26 | $9.47 | $9.47 | 370,708 |
| 2020-06-09 | $9.32 | $9.58 | $9.20 | $9.50 | $9.50 | 287,362 |
| 2020-06-08 | $9.85 | $10.21 | $9.45 | $9.55 | $9.55 | 588,982 |
| 2020-06-05 | $9.29 | $9.81 | $9.23 | $9.67 | $9.67 | 741,392 |
| 2020-06-04 | $8.69 | $9.27 | $8.51 | $9.18 | $9.18 | 768,548 |
| 2020-06-03 | $8.94 | $9.07 | $8.61 | $8.81 | $8.81 | 569,695 |
| 2020-06-02 | $8.89 | $9.08 | $8.64 | $8.89 | $8.89 | 424,753 |
| 2020-06-01 | $9.37 | $9.67 | $8.83 | $8.89 | $8.89 | 645,959 |
| 2020-05-29 | $8.54 | $9.42 | $8.51 | $9.27 | $9.27 | 616,688 |
| 2020-05-28 | $8.93 | $9.25 | $8.62 | $8.69 | $8.69 | 673,267 |
| 2020-05-27 | $9.31 | $9.61 | $8.81 | $8.90 | $8.90 | 792,599 |
| 2020-05-26 | $9.57 | $10.43 | $9.20 | $9.25 | $9.25 | 1,679,156 |
| 2020-05-22 | $8.57 | $8.99 | $8.34 | $8.99 | $8.99 | 824,142 |
| 2020-05-21 | $8.12 | $9.00 | $8.01 | $8.39 | $8.39 | 1,329,519 |
| 2020-05-20 | $7.92 | $8.40 | $7.73 | $7.96 | $7.96 | 1,407,854 |
| 2020-05-19 | $6.98 | $8.20 | $6.94 | $7.87 | $7.87 | 2,014,668 |
| 2020-05-18 | $6.65 | $7.00 | $6.52 | $6.93 | $6.93 | 588,166 |
| 2020-05-15 | $6.37 | $6.65 | $6.30 | $6.48 | $6.48 | 452,020 |
| 2020-05-14 | $6.05 | $6.52 | $5.67 | $6.44 | $6.44 | 568,007 |
| 2020-05-13 | $6.35 | $6.53 | $5.60 | $6.00 | $6.00 | 966,797 |
| 2020-05-12 | $6.21 | $7.55 | $6.06 | $6.33 | $6.33 | 2,562,501 |
| 2020-05-11 | $5.24 | $5.61 | $4.95 | $5.47 | $5.47 | 791,560 |
| 2020-05-08 | $4.61 | $5.16 | $4.54 | $5.09 | $5.09 | 496,109 |
| 2020-05-07 | $4.60 | $4.71 | $4.49 | $4.54 | $4.54 | 293,593 |
| 2020-05-06 | $4.88 | $4.95 | $4.55 | $4.58 | $4.58 | 278,767 |
| 2020-05-05 | $4.79 | $4.93 | $4.76 | $4.83 | $4.83 | 185,586 |
| 2020-05-04 | $4.82 | $4.98 | $4.63 | $4.69 | $4.69 | 328,159 |
| 2020-05-01 | $4.99 | $5.05 | $4.79 | $4.90 | $4.90 | 386,291 |
| 2020-04-30 | $5.26 | $5.33 | $4.76 | $5.02 | $5.02 | 387,273 |
| 2020-04-29 | $4.98 | $5.14 | $4.90 | $4.94 | $4.94 | 322,048 |
| 2020-04-28 | $4.98 | $4.98 | $4.72 | $4.82 | $4.82 | 279,499 |
| 2020-04-27 | $4.57 | $4.85 | $4.55 | $4.77 | $4.77 | 278,868 |
| 2020-04-24 | $4.58 | $4.59 | $4.46 | $4.49 | $4.49 | 229,308 |
| 2020-04-23 | $4.55 | $4.71 | $4.47 | $4.57 | $4.57 | 227,584 |
| 2020-04-22 | $4.48 | $4.66 | $4.40 | $4.49 | $4.49 | 284,894 |
| 2020-04-21 | $4.34 | $4.40 | $4.03 | $4.35 | $4.35 | 215,325 |
| 2020-04-20 | $4.39 | $4.48 | $4.29 | $4.39 | $4.39 | 141,784 |
| 2020-04-17 | $4.34 | $4.45 | $4.15 | $4.41 | $4.41 | 317,956 |
| 2020-04-16 | $4.30 | $4.36 | $4.10 | $4.19 | $4.19 | 371,672 |
| 2020-04-15 | $4.56 | $4.59 | $4.23 | $4.26 | $4.26 | 430,151 |
| 2020-04-14 | $4.97 | $4.97 | $4.48 | $4.65 | $4.65 | 302,031 |
| 2020-04-13 | $4.63 | $4.70 | $4.41 | $4.56 | $4.56 | 237,322 |
| 2020-04-09 | $4.22 | $4.60 | $4.09 | $4.56 | $4.56 | 572,952 |
| 2020-04-08 | $4.12 | $4.28 | $4.06 | $4.09 | $4.09 | 393,250 |
| 2020-04-07 | $4.06 | $4.22 | $3.90 | $4.09 | $4.09 | 355,546 |
| 2020-04-06 | $4.01 | $4.09 | $3.84 | $4.03 | $4.03 | 336,162 |
| 2020-04-03 | $3.87 | $3.97 | $3.77 | $3.84 | $3.84 | 188,467 |
| 2020-04-02 | $3.87 | $4.08 | $3.78 | $3.81 | $3.81 | 291,775 |
| 2020-04-01 | $4.18 | $4.18 | $3.82 | $3.84 | $3.84 | 214,283 |
| 2020-03-31 | $4.12 | $4.24 | $4.08 | $4.21 | $4.21 | 209,189 |
| 2020-03-30 | $4.20 | $4.20 | $4.00 | $4.11 | $4.11 | 240,892 |
| 2020-03-27 | $4.00 | $4.27 | $3.87 | $4.10 | $4.10 | 355,753 |
| 2020-03-26 | $3.88 | $4.14 | $3.88 | $4.06 | $4.06 | 584,151 |
| 2020-03-25 | $3.98 | $4.22 | $3.76 | $3.87 | $3.87 | 405,661 |
| 2020-03-24 | $4.49 | $4.49 | $3.91 | $4.00 | $4.00 | 618,847 |
| 2020-03-23 | $3.83 | $4.25 | $3.69 | $4.24 | $4.24 | 465,912 |
| 2020-03-20 | $4.21 | $4.34 | $3.76 | $3.86 | $3.86 | 598,721 |
| 2020-03-19 | $3.95 | $4.19 | $3.77 | $4.17 | $4.17 | 495,801 |
| 2020-03-18 | $3.78 | $4.02 | $3.66 | $3.97 | $3.97 | 587,988 |
| 2020-03-17 | $3.60 | $4.44 | $3.60 | $4.18 | $4.18 | 740,469 |
| 2020-03-16 | $4.86 | $4.88 | $3.22 | $3.22 | $3.22 | 966,909 |
| 2020-03-13 | $5.40 | $5.41 | $5.05 | $5.33 | $5.33 | 671,486 |
| 2020-03-12 | $4.76 | $5.25 | $4.60 | $5.12 | $5.12 | 583,653 |
| 2020-03-11 | $5.44 | $5.59 | $5.28 | $5.40 | $5.40 | 486,435 |
| 2020-03-10 | $5.71 | $5.78 | $5.41 | $5.56 | $5.56 | 249,676 |
| 2020-03-09 | $5.53 | $5.90 | $5.45 | $5.48 | $5.48 | 452,279 |
| 2020-03-06 | $6.00 | $6.24 | $5.80 | $6.09 | $6.09 | 462,117 |
| 2020-03-05 | $6.51 | $6.56 | $6.08 | $6.20 | $6.20 | 239,300 |
| 2020-03-04 | $6.40 | $6.80 | $6.35 | $6.65 | $6.65 | 381,028 |
| 2020-03-03 | $5.95 | $6.35 | $5.91 | $6.32 | $6.32 | 659,665 |
| 2020-03-02 | $5.96 | $5.96 | $5.62 | $5.81 | $5.81 | 275,676 |
| 2020-02-28 | $6.06 | $6.12 | $5.44 | $5.91 | $5.91 | 692,639 |
| 2020-02-27 | $6.36 | $6.37 | $6.04 | $6.22 | $6.22 | 388,080 |
| 2020-02-26 | $5.99 | $6.47 | $5.95 | $6.44 | $6.44 | 412,123 |
| 2020-02-25 | $6.22 | $6.31 | $5.94 | $5.98 | $5.98 | 399,250 |
| 2020-02-24 | $6.31 | $6.32 | $6.05 | $6.19 | $6.19 | 342,668 |
| 2020-02-21 | $6.38 | $7.10 | $6.32 | $6.40 | $6.40 | 839,285 |
| 2020-02-20 | $6.15 | $6.47 | $6.15 | $6.42 | $6.42 | 276,348 |
| 2020-02-19 | $6.24 | $6.45 | $6.15 | $6.17 | $6.17 | 383,517 |
| 2020-02-18 | $6.14 | $6.29 | $6.04 | $6.20 | $6.20 | 307,570 |
| 2020-02-14 | $5.92 | $6.10 | $5.86 | $6.08 | $6.08 | 155,397 |
| 2020-02-13 | $6.02 | $6.09 | $5.88 | $5.91 | $5.91 | 112,289 |
| 2020-02-12 | $5.94 | $6.10 | $5.85 | $6.03 | $6.03 | 147,730 |
| 2020-02-11 | $5.91 | $6.03 | $5.83 | $5.90 | $5.90 | 276,339 |
| 2020-02-10 | $5.69 | $5.90 | $5.63 | $5.85 | $5.85 | 350,337 |
| 2020-02-07 | $5.75 | $5.77 | $5.61 | $5.69 | $5.69 | 170,753 |
| 2020-02-06 | $5.70 | $5.83 | $5.65 | $5.75 | $5.75 | 207,814 |
| 2020-02-05 | $5.60 | $5.82 | $5.55 | $5.69 | $5.69 | 442,362 |
| 2020-02-04 | $5.63 | $5.68 | $5.44 | $5.55 | $5.55 | 453,911 |
| 2020-02-03 | $5.39 | $5.67 | $5.39 | $5.61 | $5.61 | 229,662 |
| 2020-01-31 | $5.51 | $5.55 | $5.23 | $5.40 | $5.40 | 390,476 |
| 2020-01-30 | $5.56 | $5.67 | $5.46 | $5.57 | $5.57 | 138,286 |
| 2020-01-29 | $5.73 | $5.73 | $5.41 | $5.59 | $5.59 | 500,192 |
| 2020-01-28 | $6.00 | $6.19 | $5.64 | $5.75 | $5.75 | 529,180 |
| 2020-01-27 | $6.00 | $6.11 | $5.88 | $5.97 | $5.97 | 369,283 |
| 2020-01-24 | $6.08 | $6.37 | $6.01 | $6.07 | $6.07 | 1,087,759 |
| 2020-01-23 | $5.77 | $6.08 | $5.56 | $6.00 | $6.00 | 683,724 |
| 2020-01-22 | $5.76 | $6.10 | $5.66 | $5.77 | $5.77 | 1,255,713 |
| 2020-01-21 | $5.29 | $5.76 | $5.25 | $5.74 | $5.74 | 1,111,886 |
| 2020-01-17 | $5.10 | $5.30 | $5.07 | $5.24 | $5.24 | 695,585 |
| 2020-01-16 | $4.77 | $5.07 | $4.73 | $5.05 | $5.05 | 612,995 |
| 2020-01-15 | $4.85 | $4.89 | $4.78 | $4.83 | $4.83 | 194,659 |
| 2020-01-14 | $4.80 | $4.87 | $4.74 | $4.81 | $4.81 | 192,634 |
| 2020-01-13 | $4.62 | $4.87 | $4.56 | $4.81 | $4.81 | 342,198 |
| 2020-01-10 | $4.70 | $4.89 | $4.56 | $4.62 | $4.62 | 239,130 |
| 2020-01-09 | $4.45 | $4.74 | $4.37 | $4.69 | $4.69 | 425,509 |
| 2020-01-08 | $4.27 | $4.45 | $4.26 | $4.39 | $4.39 | 353,702 |
| 2020-01-07 | $4.50 | $4.50 | $4.11 | $4.26 | $4.26 | 1,183,316 |
| 2020-01-06 | $4.58 | $4.66 | $4.49 | $4.52 | $4.52 | 268,225 |
| 2020-01-03 | $4.70 | $4.70 | $4.53 | $4.65 | $4.65 | 291,966 |
| 2020-01-02 | $4.83 | $4.87 | $4.71 | $4.75 | $4.75 | 250,489 |
| 2019-12-31 | $4.87 | $4.87 | $4.69 | $4.83 | $4.83 | 380,535 |
| 2019-12-30 | $4.72 | $4.88 | $4.67 | $4.85 | $4.85 | 236,848 |
| 2019-12-27 | $4.68 | $4.75 | $4.64 | $4.73 | $4.73 | 207,730 |
| 2019-12-26 | $4.59 | $4.74 | $4.56 | $4.64 | $4.64 | 219,641 |
| 2019-12-24 | $4.60 | $4.71 | $4.30 | $4.60 | $4.60 | 243,069 |
| 2019-12-23 | $4.31 | $4.64 | $4.27 | $4.58 | $4.58 | 372,260 |
| 2019-12-20 | $4.37 | $4.47 | $4.26 | $4.30 | $4.30 | 708,887 |
| 2019-12-19 | $4.29 | $4.47 | $4.21 | $4.36 | $4.36 | 305,149 |
| 2019-12-18 | $4.44 | $4.46 | $4.16 | $4.30 | $4.30 | 305,030 |
| 2019-12-17 | $4.44 | $4.51 | $4.31 | $4.42 | $4.42 | 228,203 |
| 2019-12-16 | $4.58 | $4.58 | $4.39 | $4.44 | $4.44 | 257,852 |
| 2019-12-13 | $4.59 | $4.59 | $4.39 | $4.51 | $4.51 | 177,839 |
| 2019-12-12 | $4.60 | $4.61 | $4.47 | $4.57 | $4.57 | 215,353 |
| 2019-12-11 | $4.68 | $4.71 | $4.51 | $4.60 | $4.60 | 244,811 |
| 2019-12-10 | $4.99 | $4.99 | $4.64 | $4.69 | $4.69 | 307,391 |
| 2019-12-09 | $4.74 | $5.00 | $4.61 | $4.97 | $4.97 | 701,646 |
| 2019-12-06 | $4.50 | $4.75 | $4.49 | $4.71 | $4.71 | 299,786 |
| 2019-12-05 | $4.59 | $4.70 | $4.42 | $4.45 | $4.45 | 344,494 |
| 2019-12-04 | $4.66 | $4.70 | $4.50 | $4.58 | $4.58 | 319,364 |
| 2019-12-03 | $4.70 | $4.70 | $4.45 | $4.64 | $4.64 | 389,821 |
| 2019-12-02 | $4.81 | $4.89 | $4.71 | $4.76 | $4.76 | 289,105 |
| 2019-11-29 | $4.88 | $4.94 | $4.66 | $4.85 | $4.85 | 215,459 |
| 2019-11-27 | $4.94 | $5.13 | $4.88 | $4.95 | $4.95 | 515,375 |
| 2019-11-26 | $4.67 | $4.90 | $4.63 | $4.85 | $4.85 | 434,711 |
| 2019-11-25 | $4.50 | $4.89 | $4.50 | $4.68 | $4.68 | 682,169 |
| 2019-11-22 | $4.60 | $4.89 | $4.45 | $4.47 | $4.47 | 572,496 |
| 2019-11-21 | $4.49 | $4.60 | $4.30 | $4.57 | $4.57 | 582,758 |
| 2019-11-20 | $4.02 | $4.44 | $3.83 | $4.21 | $4.21 | 1,236,356 |
| 2019-11-19 | $3.81 | $4.10 | $3.77 | $4.01 | $4.01 | 354,506 |
| 2019-11-18 | $3.85 | $3.85 | $3.77 | $3.83 | $3.83 | 105,342 |
| 2019-11-15 | $3.85 | $3.93 | $3.78 | $3.85 | $3.85 | 272,545 |
| 2019-11-14 | $3.81 | $3.95 | $3.80 | $3.83 | $3.83 | 159,471 |
| 2019-11-13 | $3.94 | $3.98 | $3.80 | $3.80 | $3.80 | 173,768 |
| 2019-11-12 | $4.10 | $4.10 | $3.83 | $3.94 | $3.94 | 186,114 |
| 2019-11-11 | $3.99 | $4.13 | $3.96 | $4.05 | $4.05 | 167,860 |
| 2019-11-08 | $4.01 | $4.07 | $3.90 | $3.95 | $3.95 | 267,313 |
| 2019-11-07 | $3.74 | $4.08 | $3.70 | $3.98 | $3.98 | 666,381 |
| 2019-11-06 | $3.56 | $3.73 | $3.47 | $3.70 | $3.70 | 230,667 |
| 2019-11-05 | $3.68 | $3.70 | $3.55 | $3.56 | $3.56 | 154,069 |
| 2019-11-04 | $3.62 | $3.68 | $3.53 | $3.65 | $3.65 | 248,245 |
| 2019-11-01 | $3.50 | $3.65 | $3.49 | $3.60 | $3.60 | 128,053 |
| 2019-10-31 | $3.53 | $3.53 | $3.43 | $3.52 | $3.52 | 118,148 |
| 2019-10-30 | $3.58 | $3.58 | $3.44 | $3.55 | $3.55 | 96,550 |
| 2019-10-29 | $3.53 | $3.55 | $3.45 | $3.55 | $3.55 | 155,215 |
| 2019-10-28 | $3.55 | $3.58 | $3.46 | $3.53 | $3.53 | 229,169 |
| 2019-10-25 | $3.54 | $3.57 | $3.37 | $3.46 | $3.46 | 131,340 |
| 2019-10-24 | $3.37 | $3.55 | $3.37 | $3.52 | $3.52 | 412,551 |
| 2019-10-23 | $3.24 | $3.38 | $3.22 | $3.32 | $3.32 | 256,426 |
| 2019-10-22 | $3.23 | $3.28 | $3.20 | $3.22 | $3.22 | 68,992 |
| 2019-10-21 | $3.20 | $3.25 | $3.16 | $3.24 | $3.24 | 134,717 |
| 2019-10-18 | $3.19 | $3.27 | $3.13 | $3.17 | $3.17 | 125,682 |
| 2019-10-17 | $3.26 | $3.27 | $3.19 | $3.22 | $3.22 | 126,438 |
| 2019-10-16 | $3.21 | $3.27 | $3.18 | $3.23 | $3.23 | 243,784 |
| 2019-10-15 | $3.23 | $3.24 | $3.10 | $3.17 | $3.17 | 259,785 |
| 2019-10-14 | $3.25 | $3.34 | $3.20 | $3.24 | $3.24 | 208,203 |
| 2019-10-11 | $3.21 | $3.25 | $3.21 | $3.23 | $3.23 | 143,715 |
| 2019-10-10 | $3.24 | $3.24 | $3.18 | $3.22 | $3.22 | 191,599 |
| 2019-10-09 | $3.17 | $3.24 | $3.15 | $3.22 | $3.22 | 122,720 |
| 2019-10-08 | $3.19 | $3.24 | $3.15 | $3.19 | $3.19 | 148,304 |
| 2019-10-07 | $3.32 | $3.35 | $3.16 | $3.23 | $3.23 | 120,214 |
| 2019-10-04 | $3.19 | $3.30 | $3.16 | $3.28 | $3.28 | 317,723 |
| 2019-10-03 | $3.27 | $3.31 | $3.06 | $3.17 | $3.17 | 267,747 |
| 2019-10-02 | $3.31 | $3.35 | $3.16 | $3.26 | $3.26 | 238,587 |
| 2019-10-01 | $3.48 | $3.54 | $3.30 | $3.34 | $3.34 | 123,564 |
| 2019-09-30 | $3.39 | $3.54 | $3.36 | $3.48 | $3.48 | 195,600 |
| 2019-09-27 | $3.41 | $3.41 | $3.29 | $3.35 | $3.35 | 207,013 |
| 2019-09-26 | $3.47 | $3.50 | $3.37 | $3.39 | $3.39 | 117,335 |
| 2019-09-25 | $3.51 | $3.51 | $3.43 | $3.47 | $3.47 | 192,617 |
| 2019-09-24 | $3.58 | $3.59 | $3.44 | $3.49 | $3.49 | 232,774 |
| 2019-09-23 | $3.55 | $3.59 | $3.49 | $3.56 | $3.56 | 212,787 |
| 2019-09-20 | $3.55 | $3.58 | $3.48 | $3.54 | $3.54 | 386,249 |
| 2019-09-19 | $3.66 | $3.69 | $3.50 | $3.56 | $3.56 | 202,531 |
| 2019-09-18 | $3.65 | $3.68 | $3.57 | $3.65 | $3.65 | 196,676 |
| 2019-09-17 | $3.79 | $3.83 | $3.59 | $3.63 | $3.63 | 391,955 |
| 2019-09-16 | $3.80 | $3.80 | $3.70 | $3.76 | $3.76 | 257,860 |
| 2019-09-13 | $3.65 | $3.82 | $3.65 | $3.79 | $3.79 | 854,438 |
| 2019-09-12 | $3.70 | $3.75 | $3.60 | $3.60 | $3.60 | 2,625,245 |
| 2019-09-11 | $3.90 | $4.21 | $3.79 | $4.17 | $4.17 | 98,335 |
| 2019-09-10 | $3.74 | $3.91 | $3.66 | $3.88 | $3.88 | 25,343 |
| 2019-09-09 | $3.72 | $3.85 | $3.62 | $3.76 | $3.76 | 87,049 |
| 2019-09-06 | $3.87 | $3.95 | $3.62 | $3.68 | $3.68 | 132,680 |
| 2019-09-05 | $3.80 | $3.97 | $3.72 | $3.94 | $3.94 | 58,564 |
| 2019-09-04 | $3.95 | $4.06 | $3.62 | $3.66 | $3.66 | 212,323 |
| 2019-09-03 | $4.03 | $4.14 | $3.92 | $3.95 | $3.95 | 52,401 |
| 2019-08-30 | $4.18 | $4.31 | $4.07 | $4.10 | $4.10 | 17,881 |
| 2019-08-29 | $4.18 | $4.39 | $4.15 | $4.17 | $4.17 | 372,969 |
| 2019-08-28 | $3.70 | $4.08 | $3.70 | $4.06 | $4.06 | 172,489 |
| 2019-08-27 | $4.04 | $4.04 | $3.70 | $3.74 | $3.74 | 86,114 |
| 2019-08-26 | $3.77 | $3.94 | $3.72 | $3.94 | $3.94 | 31,267 |
| 2019-08-23 | $3.87 | $3.91 | $3.70 | $3.77 | $3.77 | 65,285 |
| 2019-08-22 | $4.17 | $4.17 | $3.57 | $3.86 | $3.86 | 167,404 |
| 2019-08-21 | $4.05 | $4.19 | $3.90 | $4.17 | $4.17 | 94,278 |
| 2019-08-20 | $4.02 | $4.05 | $3.98 | $3.99 | $3.99 | 57,300 |
| 2019-08-19 | $4.22 | $4.31 | $4.00 | $4.04 | $4.04 | 143,476 |
| 2019-08-16 | $4.15 | $4.24 | $4.10 | $4.15 | $4.15 | 80,041 |
| 2019-08-15 | $4.20 | $4.24 | $4.05 | $4.12 | $4.12 | 80,231 |
| 2019-08-14 | $4.32 | $4.32 | $4.16 | $4.19 | $4.19 | 58,752 |
| 2019-08-13 | $4.13 | $4.75 | $4.13 | $4.35 | $4.35 | 106,992 |
| 2019-08-12 | $4.43 | $4.53 | $4.04 | $4.17 | $4.17 | 141,973 |
| 2019-08-09 | $4.81 | $4.89 | $4.46 | $4.49 | $4.49 | 83,566 |
| 2019-08-08 | $4.56 | $4.93 | $4.42 | $4.81 | $4.81 | 186,478 |
| 2019-08-07 | $4.65 | $4.83 | $4.46 | $4.50 | $4.50 | 87,978 |
| 2019-08-06 | $4.74 | $4.82 | $4.64 | $4.70 | $4.70 | 134,310 |
| 2019-08-05 | $4.82 | $4.89 | $4.62 | $4.76 | $4.76 | 114,957 |
| 2019-08-02 | $4.75 | $4.92 | $4.62 | $4.91 | $4.91 | 53,798 |
| 2019-08-01 | $5.00 | $5.03 | $4.72 | $4.75 | $4.75 | 149,361 |
| 2019-07-31 | $4.97 | $5.10 | $4.92 | $4.99 | $4.99 | 109,978 |
| 2019-07-30 | $4.85 | $5.03 | $4.85 | $4.99 | $4.99 | 60,872 |
| 2019-07-29 | $5.13 | $5.13 | $4.90 | $4.90 | $4.90 | 65,476 |
| 2019-07-26 | $5.06 | $5.24 | $4.82 | $5.04 | $5.04 | 162,463 |
| 2019-07-25 | $5.14 | $5.37 | $5.00 | $5.01 | $5.01 | 244,639 |
| 2019-07-24 | $4.93 | $5.10 | $4.88 | $5.06 | $5.06 | 136,515 |
| 2019-07-23 | $4.90 | $4.95 | $4.76 | $4.84 | $4.84 | 83,930 |
| 2019-07-22 | $4.82 | $5.06 | $4.78 | $4.93 | $4.93 | 199,217 |
| 2019-07-19 | $4.56 | $4.85 | $4.45 | $4.76 | $4.76 | 207,727 |
| 2019-07-18 | $4.51 | $4.62 | $4.47 | $4.60 | $4.60 | 21,930 |
| 2019-07-17 | $4.72 | $4.78 | $4.45 | $4.50 | $4.50 | 128,932 |
| 2019-07-16 | $4.15 | $4.78 | $4.15 | $4.70 | $4.70 | 205,886 |
| 2019-07-15 | $4.07 | $4.26 | $4.07 | $4.24 | $4.24 | 24,592 |
| 2019-07-12 | $4.33 | $4.37 | $4.10 | $4.10 | $4.10 | 75,824 |
| 2019-07-11 | $4.30 | $4.39 | $4.30 | $4.36 | $4.36 | 106,258 |
| 2019-07-10 | $4.40 | $4.40 | $4.22 | $4.26 | $4.26 | 39,449 |
| 2019-07-09 | $4.07 | $4.26 | $4.07 | $4.25 | $4.25 | 59,491 |
| 2019-07-08 | $4.06 | $4.11 | $4.05 | $4.09 | $4.09 | 17,747 |
| 2019-07-05 | $4.18 | $4.18 | $4.04 | $4.05 | $4.05 | 18,790 |
| 2019-07-03 | $4.15 | $4.23 | $4.02 | $4.11 | $4.11 | 13,342 |
| 2019-07-02 | $4.25 | $4.35 | $4.04 | $4.11 | $4.11 | 24,527 |
| 2019-07-01 | $4.50 | $4.50 | $4.07 | $4.22 | $4.22 | 83,563 |
| 2019-06-28 | $3.98 | $4.50 | $3.96 | $4.44 | $4.44 | 420,592 |
| 2019-06-27 | $3.94 | $4.04 | $3.87 | $3.96 | $3.96 | 32,340 |
| 2019-06-26 | $3.82 | $3.99 | $3.82 | $3.95 | $3.95 | 48,304 |
| 2019-06-25 | $3.83 | $3.85 | $3.72 | $3.77 | $3.77 | 36,533 |
| 2019-06-24 | $3.90 | $3.91 | $3.74 | $3.74 | $3.74 | 52,880 |
| 2019-06-21 | $3.87 | $3.92 | $3.69 | $3.87 | $3.87 | 94,497 |
| 2019-06-20 | $4.05 | $4.05 | $3.89 | $3.93 | $3.93 | 47,878 |
| 2019-06-19 | $4.05 | $4.10 | $4.03 | $4.08 | $4.08 | 34,251 |
| 2019-06-18 | $4.07 | $4.07 | $3.99 | $4.07 | $4.07 | 19,668 |
| 2019-06-17 | $4.07 | $4.07 | $3.95 | $4.04 | $4.04 | 30,323 |
| 2019-06-14 | $4.05 | $4.07 | $3.99 | $4.04 | $4.04 | 40,302 |
| 2019-06-13 | $4.03 | $4.04 | $3.98 | $4.02 | $4.02 | 21,724 |
| 2019-06-12 | $3.76 | $4.03 | $3.56 | $3.97 | $3.97 | 55,393 |
| 2019-06-11 | $3.80 | $3.80 | $3.77 | $3.80 | $3.80 | 54,220 |
| 2019-06-10 | $3.78 | $3.80 | $3.76 | $3.80 | $3.80 | 44,585 |
| 2019-06-07 | $4.02 | $4.07 | $3.57 | $3.79 | $3.79 | 105,853 |
| 2019-06-06 | $4.02 | $4.05 | $3.93 | $4.01 | $4.01 | 26,397 |
| 2019-06-05 | $3.99 | $4.01 | $3.96 | $4.01 | $4.01 | 28,704 |
| 2019-06-04 | $3.95 | $4.03 | $3.95 | $4.00 | $4.00 | 26,020 |
| 2019-06-03 | $4.01 | $4.07 | $3.91 | $3.95 | $3.95 | 46,976 |
| 2019-05-31 | $4.07 | $4.17 | $4.00 | $4.00 | $4.00 | 34,611 |
| 2019-05-30 | $4.16 | $4.30 | $4.00 | $4.15 | $4.15 | 92,747 |
| 2019-05-29 | $4.17 | $4.18 | $4.04 | $4.14 | $4.14 | 45,111 |
| 2019-05-28 | $4.15 | $4.22 | $4.11 | $4.19 | $4.19 | 21,453 |
| 2019-05-24 | $4.03 | $4.19 | $4.03 | $4.15 | $4.15 | 14,206 |
| 2019-05-23 | $4.20 | $4.22 | $4.07 | $4.13 | $4.13 | 31,769 |
| 2019-05-22 | $4.30 | $4.36 | $4.24 | $4.27 | $4.27 | 27,926 |
| 2019-05-21 | $4.35 | $4.37 | $4.24 | $4.35 | $4.35 | 49,537 |
| 2019-05-20 | $4.26 | $4.31 | $4.05 | $4.29 | $4.29 | 35,020 |
| 2019-05-17 | $4.42 | $4.42 | $4.15 | $4.32 | $4.32 | 83,831 |
| 2019-05-16 | $4.41 | $4.50 | $4.40 | $4.45 | $4.45 | 20,632 |
| 2019-05-15 | $4.41 | $4.50 | $4.21 | $4.46 | $4.46 | 60,958 |
| 2019-05-14 | $4.45 | $4.54 | $4.35 | $4.41 | $4.41 | 26,085 |
| 2019-05-13 | $4.64 | $4.65 | $4.44 | $4.45 | $4.45 | 69,183 |
| 2019-05-10 | $4.40 | $4.58 | $4.35 | $4.57 | $4.57 | 48,452 |
| 2019-05-09 | $4.67 | $4.67 | $4.11 | $4.46 | $4.46 | 106,596 |
| 2019-05-08 | $4.26 | $4.66 | $4.18 | $4.62 | $4.62 | 99,497 |
| 2019-05-07 | $4.21 | $4.28 | $4.15 | $4.22 | $4.22 | 83,706 |
| 2019-05-06 | $4.17 | $4.39 | $4.17 | $4.21 | $4.21 | 35,168 |
| 2019-05-03 | $4.22 | $4.26 | $4.18 | $4.25 | $4.25 | 70,938 |
| 2019-05-02 | $4.11 | $4.21 | $4.11 | $4.17 | $4.17 | 25,385 |
| 2019-05-01 | $4.16 | $4.21 | $4.09 | $4.14 | $4.14 | 42,423 |
| 2019-04-30 | $4.03 | $4.19 | $4.01 | $4.14 | $4.14 | 99,632 |
| 2019-04-29 | $3.82 | $4.06 | $3.82 | $4.03 | $4.03 | 36,891 |
| 2019-04-26 | $3.81 | $3.91 | $3.73 | $3.80 | $3.80 | 66,566 |
| 2019-04-25 | $3.85 | $3.97 | $3.75 | $3.78 | $3.78 | 55,749 |
| 2019-04-24 | $3.93 | $4.05 | $3.79 | $3.88 | $3.88 | 160,556 |
| 2019-04-23 | $3.72 | $3.95 | $3.72 | $3.92 | $3.92 | 109,556 |
| 2019-04-22 | $3.80 | $3.98 | $3.71 | $3.72 | $3.72 | 42,215 |
| 2019-04-18 | $3.78 | $3.88 | $3.76 | $3.77 | $3.77 | 41,916 |
| 2019-04-17 | $3.87 | $3.91 | $3.70 | $3.77 | $3.77 | 62,828 |
| 2019-04-16 | $3.88 | $3.98 | $3.87 | $3.90 | $3.90 | 34,620 |
| 2019-04-15 | $4.14 | $4.18 | $3.82 | $3.94 | $3.94 | 133,912 |
| 2019-04-12 | $4.21 | $4.30 | $4.10 | $4.13 | $4.13 | 189,282 |
| 2019-04-11 | $4.45 | $4.45 | $4.11 | $4.15 | $4.15 | 105,568 |
| 2019-04-10 | $4.29 | $4.45 | $4.02 | $4.42 | $4.42 | 191,311 |
| 2019-04-09 | $4.14 | $4.32 | $4.14 | $4.28 | $4.28 | 38,066 |
| 2019-04-08 | $4.13 | $4.16 | $4.10 | $4.14 | $4.14 | 35,094 |
| 2019-04-05 | $4.23 | $4.30 | $4.13 | $4.18 | $4.18 | 79,962 |
| 2019-04-04 | $4.20 | $4.30 | $4.18 | $4.22 | $4.22 | 59,236 |
| 2019-04-03 | $4.38 | $4.43 | $3.99 | $4.13 | $4.13 | 135,536 |
| 2019-04-02 | $4.38 | $4.38 | $4.27 | $4.37 | $4.37 | 31,556 |
| 2019-04-01 | $4.27 | $4.44 | $4.24 | $4.38 | $4.38 | 107,430 |
| 2019-03-29 | $4.36 | $4.51 | $4.25 | $4.26 | $4.26 | 202,071 |
| 2019-03-28 | $4.30 | $4.49 | $4.07 | $4.30 | $4.30 | 260,387 |
| 2019-03-27 | $4.47 | $4.75 | $4.20 | $4.38 | $4.38 | 142,914 |
| 2019-03-26 | $4.63 | $4.90 | $4.32 | $4.50 | $4.50 | 125,946 |
| 2019-03-25 | $4.60 | $4.90 | $4.42 | $4.62 | $4.62 | 108,055 |
| 2019-03-22 | $4.72 | $4.82 | $4.54 | $4.60 | $4.60 | 41,537 |
| 2019-03-21 | $4.85 | $4.98 | $4.75 | $4.78 | $4.78 | 43,610 |
| 2019-03-20 | $4.99 | $4.99 | $4.63 | $4.83 | $4.83 | 70,162 |
| 2019-03-19 | $4.99 | $5.00 | $4.80 | $4.97 | $4.97 | 99,701 |
| 2019-03-18 | $4.46 | $5.00 | $4.33 | $4.99 | $4.99 | 193,133 |
| 2019-03-15 | $3.80 | $4.85 | $3.80 | $4.85 | $4.85 | 348,004 |
| 2019-03-14 | $3.88 | $3.90 | $3.62 | $3.78 | $3.78 | 121,878 |
| 2019-03-13 | $3.71 | $3.88 | $3.68 | $3.88 | $3.88 | 67,610 |
| 2019-03-12 | $3.62 | $3.75 | $3.60 | $3.71 | $3.71 | 95,562 |
| 2019-03-11 | $3.57 | $3.62 | $3.52 | $3.62 | $3.62 | 34,701 |
| 2019-03-08 | $3.46 | $3.62 | $3.45 | $3.51 | $3.51 | 38,107 |
| 2019-03-07 | $3.45 | $3.56 | $3.33 | $3.45 | $3.45 | 65,255 |
| 2019-03-06 | $3.57 | $3.62 | $3.41 | $3.43 | $3.43 | 48,651 |
| 2019-03-05 | $3.55 | $3.61 | $3.50 | $3.53 | $3.53 | 34,697 |
| 2019-03-04 | $3.70 | $3.72 | $3.49 | $3.50 | $3.50 | 44,867 |
| 2019-03-01 | $3.56 | $3.72 | $3.54 | $3.61 | $3.61 | 48,533 |
| 2019-02-28 | $3.72 | $3.72 | $3.52 | $3.56 | $3.56 | 66,372 |
| 2019-02-27 | $3.70 | $3.76 | $3.67 | $3.72 | $3.72 | 21,196 |
| 2019-02-26 | $3.70 | $3.76 | $3.66 | $3.67 | $3.67 | 35,115 |
| 2019-02-25 | $3.63 | $3.73 | $3.58 | $3.63 | $3.63 | 21,548 |
| 2019-02-22 | $3.54 | $3.60 | $3.48 | $3.58 | $3.58 | 27,389 |
| 2019-02-21 | $3.55 | $3.58 | $3.47 | $3.50 | $3.50 | 35,743 |
| 2019-02-20 | $3.63 | $3.74 | $3.56 | $3.57 | $3.57 | 29,826 |
| 2019-02-19 | $3.54 | $3.66 | $3.54 | $3.63 | $3.63 | 47,971 |
| 2019-02-15 | $3.46 | $3.61 | $3.46 | $3.52 | $3.52 | 66,504 |
| 2019-02-14 | $3.52 | $3.75 | $3.40 | $3.43 | $3.43 | 98,848 |
| 2019-02-13 | $3.66 | $3.85 | $3.50 | $3.50 | $3.50 | 116,243 |
| 2019-02-12 | $3.80 | $3.80 | $3.53 | $3.55 | $3.55 | 102,940 |
| 2019-02-11 | $3.99 | $3.99 | $3.62 | $3.62 | $3.62 | 59,978 |
| 2019-02-08 | $4.09 | $4.09 | $3.70 | $3.82 | $3.82 | 127,124 |
| 2019-02-07 | $4.08 | $4.14 | $3.89 | $3.90 | $3.90 | 100,698 |
| 2019-02-06 | $4.20 | $4.20 | $4.08 | $4.09 | $4.09 | 33,038 |
| 2019-02-05 | $4.15 | $4.19 | $4.04 | $4.15 | $4.15 | 65,761 |
| 2019-02-04 | $4.01 | $4.14 | $3.96 | $4.13 | $4.13 | 64,365 |
| 2019-02-01 | $4.13 | $4.13 | $3.95 | $4.00 | $4.00 | 75,487 |
| 2019-01-31 | $3.71 | $4.18 | $3.71 | $4.09 | $4.09 | 121,956 |
| 2019-01-30 | $3.73 | $3.80 | $3.66 | $3.79 | $3.79 | 41,335 |
| 2019-01-29 | $3.69 | $3.70 | $3.55 | $3.68 | $3.68 | 23,068 |
| 2019-01-28 | $3.61 | $3.76 | $3.59 | $3.65 | $3.65 | 38,123 |
| 2019-01-25 | $3.70 | $3.80 | $3.56 | $3.67 | $3.67 | 40,660 |
| 2019-01-24 | $3.50 | $3.81 | $3.50 | $3.75 | $3.75 | 65,608 |
| 2019-01-23 | $3.65 | $3.70 | $3.45 | $3.49 | $3.49 | 59,072 |
| 2019-01-22 | $3.69 | $3.80 | $3.50 | $3.67 | $3.67 | 72,621 |
| 2019-01-18 | $3.63 | $3.74 | $3.58 | $3.69 | $3.69 | 42,810 |
| 2019-01-17 | $3.62 | $3.67 | $3.55 | $3.64 | $3.64 | 79,363 |
| 2019-01-16 | $3.62 | $3.92 | $3.61 | $3.62 | $3.62 | 44,608 |
| 2019-01-15 | $3.64 | $3.68 | $3.62 | $3.64 | $3.64 | 73,662 |
| 2019-01-14 | $3.79 | $3.95 | $3.60 | $3.60 | $3.60 | 62,518 |
| 2019-01-11 | $3.98 | $4.00 | $3.84 | $3.88 | $3.88 | 111,722 |
| 2019-01-10 | $3.71 | $4.16 | $3.71 | $3.97 | $3.97 | 124,805 |
| 2019-01-09 | $3.76 | $3.80 | $3.71 | $3.75 | $3.75 | 32,066 |
| 2019-01-08 | $3.61 | $3.80 | $3.58 | $3.78 | $3.78 | 70,459 |
| 2019-01-07 | $3.35 | $3.65 | $3.35 | $3.65 | $3.65 | 13,675 |
| 2019-01-04 | $3.40 | $3.50 | $3.33 | $3.38 | $3.38 | 37,206 |
| 2019-01-03 | $3.24 | $3.48 | $3.16 | $3.40 | $3.40 | 8,470 |
| 2019-01-02 | $3.39 | $3.49 | $3.36 | $3.45 | $3.45 | 27,782 |
| 2018-12-31 | $3.50 | $3.50 | $3.41 | $3.47 | $3.47 | 38,639 |
| 2018-12-28 | $3.41 | $3.50 | $3.28 | $3.45 | $3.45 | 31,455 |
| 2018-12-27 | $3.33 | $3.44 | $3.14 | $3.42 | $3.42 | 59,375 |
| 2018-12-26 | $3.18 | $3.39 | $3.13 | $3.35 | $3.35 | 52,853 |
| 2018-12-24 | $3.09 | $3.18 | $3.09 | $3.12 | $3.12 | 26,612 |
| 2018-12-21 | $3.31 | $3.35 | $3.09 | $3.12 | $3.12 | 124,978 |
| 2018-12-20 | $3.58 | $3.79 | $3.37 | $3.37 | $3.37 | 54,750 |
| 2018-12-19 | $3.50 | $3.71 | $3.46 | $3.55 | $3.55 | 46,788 |
| 2018-12-18 | $3.50 | $3.51 | $3.33 | $3.47 | $3.47 | 70,801 |
| 2018-12-17 | $3.50 | $3.65 | $3.42 | $3.44 | $3.44 | 43,979 |
| 2018-12-14 | $3.47 | $3.53 | $3.37 | $3.46 | $3.46 | 71,121 |
| 2018-12-13 | $3.59 | $3.70 | $3.44 | $3.47 | $3.47 | 93,163 |
| 2018-12-12 | $3.68 | $3.82 | $3.55 | $3.58 | $3.58 | 44,581 |
| 2018-12-11 | $3.72 | $3.75 | $3.67 | $3.68 | $3.68 | 38,798 |
| 2018-12-10 | $3.95 | $3.95 | $3.68 | $3.70 | $3.70 | 58,534 |
| 2018-12-07 | $3.97 | $3.97 | $3.92 | $3.95 | $3.95 | 30,517 |
| 2018-12-06 | $3.87 | $4.00 | $3.87 | $3.97 | $3.97 | 64,386 |
| 2018-12-04 | $4.00 | $4.00 | $3.83 | $3.87 | $3.87 | 35,738 |
| 2018-12-03 | $3.80 | $4.00 | $3.80 | $3.99 | $3.99 | 70,182 |
| 2018-11-30 | $3.95 | $3.96 | $3.92 | $3.92 | $3.92 | 52,252 |
| 2018-11-29 | $3.85 | $3.96 | $3.85 | $3.94 | $3.94 | 22,147 |
| 2018-11-28 | $3.82 | $3.90 | $3.82 | $3.86 | $3.86 | 30,558 |
| 2018-11-27 | $3.83 | $3.83 | $3.79 | $3.80 | $3.80 | 22,521 |
| 2018-11-26 | $3.81 | $3.91 | $3.78 | $3.81 | $3.81 | 18,438 |
| 2018-11-23 | $3.74 | $3.83 | $3.72 | $3.81 | $3.81 | 17,117 |
| 2018-11-21 | $3.79 | $3.79 | $3.72 | $3.74 | $3.74 | 13,975 |
| 2018-11-20 | $3.76 | $3.81 | $3.75 | $3.75 | $3.75 | 23,257 |
| 2018-11-19 | $3.75 | $3.94 | $3.75 | $3.76 | $3.76 | 50,345 |
| 2018-11-16 | $3.77 | $3.90 | $3.77 | $3.81 | $3.81 | 27,652 |
| 2018-11-15 | $3.87 | $3.93 | $3.72 | $3.80 | $3.80 | 39,492 |
| 2018-11-14 | $3.95 | $3.98 | $3.85 | $3.86 | $3.86 | 35,097 |
| 2018-11-13 | $4.08 | $4.08 | $3.95 | $3.99 | $3.99 | 73,025 |
| 2018-11-12 | $3.94 | $4.08 | $3.91 | $4.07 | $4.07 | 97,404 |
| 2018-11-09 | $4.03 | $4.03 | $3.89 | $3.92 | $3.92 | 76,560 |
| 2018-11-08 | $4.01 | $4.01 | $3.97 | $4.00 | $4.00 | 141,077 |
| 2018-11-07 | $4.00 | $4.00 | $3.90 | $4.00 | $4.00 | 50,709 |
| 2018-11-06 | $3.97 | $4.00 | $3.96 | $3.99 | $3.99 | 99,540 |
| 2018-11-05 | $3.98 | $3.99 | $3.94 | $3.96 | $3.96 | 45,825 |
| 2018-11-02 | $3.98 | $4.00 | $3.97 | $3.99 | $3.99 | 59,345 |
| 2018-11-01 | $3.98 | $4.00 | $3.96 | $3.98 | $3.98 | 29,291 |
| 2018-10-31 | $4.00 | $4.00 | $3.92 | $3.99 | $3.99 | 48,696 |
| 2018-10-30 | $3.95 | $4.00 | $3.75 | $4.00 | $4.00 | 37,663 |
| 2018-10-29 | $3.96 | $4.00 | $3.90 | $3.95 | $3.95 | 15,828 |
| 2018-10-26 | $3.87 | $3.99 | $3.83 | $3.94 | $3.94 | 17,221 |
| 2018-10-25 | $3.82 | $4.10 | $3.81 | $3.89 | $3.89 | 22,484 |
| 2018-10-24 | $4.02 | $4.04 | $3.82 | $3.82 | $3.82 | 42,466 |
| 2018-10-23 | $3.93 | $4.07 | $3.84 | $4.02 | $4.02 | 34,113 |
| 2018-10-22 | $4.07 | $4.07 | $3.93 | $3.95 | $3.95 | 30,934 |
| 2018-10-19 | $4.00 | $4.16 | $3.97 | $3.98 | $3.98 | 37,516 |
| 2018-10-18 | $4.06 | $4.14 | $3.92 | $4.06 | $4.06 | 47,444 |
| 2018-10-17 | $4.20 | $4.20 | $3.82 | $4.05 | $4.05 | 80,561 |
| 2018-10-16 | $3.69 | $3.86 | $3.65 | $3.75 | $3.75 | 226,437 |
| 2018-10-15 | $3.52 | $3.74 | $3.50 | $3.68 | $3.68 | 33,579 |
| 2018-10-12 | $3.76 | $3.76 | $3.29 | $3.51 | $3.51 | 78,170 |
| 2018-10-11 | $3.15 | $3.62 | $3.14 | $3.50 | $3.50 | 113,783 |
| 2018-10-10 | $3.70 | $3.93 | $3.46 | $3.46 | $3.46 | 119,889 |
| 2018-10-09 | $3.71 | $3.84 | $3.62 | $3.69 | $3.69 | 51,803 |
| 2018-10-08 | $3.87 | $3.87 | $3.71 | $3.74 | $3.74 | 63,056 |
| 2018-10-05 | $3.89 | $3.91 | $3.79 | $3.86 | $3.86 | 32,134 |
| 2018-10-04 | $3.95 | $3.95 | $3.76 | $3.88 | $3.88 | 90,051 |
| 2018-10-03 | $3.99 | $4.01 | $3.83 | $3.96 | $3.96 | 50,713 |
| 2018-10-02 | $3.90 | $4.08 | $3.80 | $3.98 | $3.98 | 104,653 |
| 2018-10-01 | $4.03 | $4.18 | $3.89 | $3.92 | $3.92 | 106,372 |
| 2018-09-28 | $4.16 | $4.25 | $3.99 | $4.03 | $4.03 | 59,440 |
| 2018-09-27 | $4.11 | $4.25 | $4.08 | $4.23 | $4.23 | 39,814 |
| 2018-09-26 | $4.11 | $4.17 | $4.10 | $4.13 | $4.13 | 12,967 |
| 2018-09-25 | $4.07 | $4.14 | $4.07 | $4.08 | $4.08 | 42,362 |
| 2018-09-24 | $4.24 | $4.24 | $4.04 | $4.08 | $4.08 | 67,720 |
| 2018-09-21 | $4.33 | $4.42 | $3.98 | $4.16 | $4.16 | 204,041 |
| 2018-09-20 | $4.30 | $4.45 | $4.27 | $4.35 | $4.35 | 57,608 |
| 2018-09-19 | $4.28 | $4.30 | $4.18 | $4.23 | $4.23 | 53,238 |
| 2018-09-18 | $4.49 | $4.49 | $4.28 | $4.28 | $4.28 | 29,371 |
| 2018-09-17 | $4.48 | $4.55 | $4.31 | $4.37 | $4.37 | 37,755 |
| 2018-09-14 | $4.60 | $4.63 | $4.57 | $4.57 | $4.57 | 23,353 |
| 2018-09-13 | $4.65 | $4.65 | $4.57 | $4.63 | $4.63 | 107,193 |
| 2018-09-12 | $4.68 | $4.70 | $4.59 | $4.65 | $4.65 | 38,384 |
| 2018-09-11 | $4.62 | $4.74 | $4.56 | $4.66 | $4.66 | 62,884 |
| 2018-09-10 | $4.48 | $4.60 | $4.41 | $4.60 | $4.60 | 40,930 |
| 2018-09-07 | $4.26 | $4.52 | $4.26 | $4.42 | $4.42 | 43,215 |
| 2018-09-06 | $4.37 | $4.56 | $4.30 | $4.30 | $4.30 | 25,795 |
| 2018-09-05 | $4.38 | $4.42 | $4.30 | $4.39 | $4.39 | 29,573 |
| 2018-09-04 | $4.53 | $4.55 | $4.35 | $4.41 | $4.41 | 36,193 |
| 2018-08-31 | $4.01 | $4.64 | $4.01 | $4.57 | $4.57 | 125,359 |
| 2018-08-30 | $4.25 | $4.25 | $4.06 | $4.13 | $4.13 | 44,526 |
| 2018-08-29 | $4.23 | $4.23 | $4.08 | $4.18 | $4.18 | 56,607 |
| 2018-08-28 | $4.31 | $4.31 | $4.01 | $4.20 | $4.20 | 82,601 |
| 2018-08-27 | $4.37 | $4.47 | $4.26 | $4.27 | $4.27 | 35,064 |
| 2018-08-24 | $4.44 | $4.44 | $4.31 | $4.37 | $4.37 | 18,345 |
| 2018-08-23 | $4.43 | $4.49 | $4.31 | $4.43 | $4.43 | 28,228 |
| 2018-08-22 | $4.47 | $4.53 | $4.30 | $4.40 | $4.40 | 37,721 |
| 2018-08-21 | $4.63 | $4.63 | $4.50 | $4.50 | $4.50 | 28,592 |
| 2018-08-20 | $4.63 | $4.69 | $4.52 | $4.60 | $4.60 | 77,454 |
| 2018-08-17 | $4.50 | $4.61 | $4.49 | $4.59 | $4.59 | 35,345 |
| 2018-08-16 | $4.36 | $4.55 | $4.30 | $4.53 | $4.53 | 65,914 |
| 2018-08-15 | $4.39 | $4.44 | $4.30 | $4.36 | $4.36 | 49,078 |
| 2018-08-14 | $4.40 | $4.40 | $4.17 | $4.39 | $4.39 | 43,843 |
| 2018-08-13 | $4.16 | $4.37 | $4.16 | $4.36 | $4.36 | 53,869 |
| 2018-08-10 | $3.75 | $4.35 | $3.05 | $4.24 | $4.24 | 462,039 |
| 2018-08-09 | $4.31 | $4.70 | $4.31 | $4.49 | $4.49 | 306,699 |
| 2018-08-08 | $4.26 | $4.35 | $4.25 | $4.32 | $4.32 | 18,727 |
| 2018-08-07 | $4.09 | $4.26 | $4.08 | $4.25 | $4.25 | 73,818 |
| 2018-08-06 | $4.15 | $4.22 | $4.04 | $4.10 | $4.10 | 25,208 |
| 2018-08-03 | $4.08 | $4.15 | $4.08 | $4.09 | $4.09 | 21,954 |
| 2018-08-02 | $4.20 | $4.20 | $4.09 | $4.10 | $4.10 | 34,085 |
| 2018-08-01 | $4.27 | $4.29 | $4.10 | $4.19 | $4.19 | 72,332 |
| 2018-07-31 | $4.17 | $4.30 | $4.16 | $4.27 | $4.27 | 32,400 |
| 2018-07-30 | $4.19 | $4.35 | $4.06 | $4.26 | $4.26 | 57,485 |
| 2018-07-27 | $4.44 | $4.47 | $4.17 | $4.20 | $4.20 | 142,395 |
| 2018-07-26 | $4.76 | $4.84 | $4.40 | $4.50 | $4.50 | 158,658 |
| 2018-07-25 | $4.50 | $4.83 | $4.50 | $4.80 | $4.80 | 100,314 |
| 2018-07-24 | $4.78 | $4.78 | $4.52 | $4.52 | $4.52 | 70,196 |
| 2018-07-23 | $4.58 | $4.70 | $4.58 | $4.61 | $4.61 | 53,316 |
| 2018-07-20 | $4.66 | $4.72 | $4.61 | $4.61 | $4.61 | 19,518 |
| 2018-07-19 | $4.59 | $4.76 | $4.49 | $4.66 | $4.66 | 59,553 |
| 2018-07-18 | $4.62 | $4.64 | $4.54 | $4.61 | $4.61 | 29,180 |
| 2018-07-17 | $4.53 | $4.69 | $4.46 | $4.64 | $4.64 | 73,594 |
| 2018-07-16 | $4.60 | $4.60 | $4.45 | $4.49 | $4.49 | 40,320 |
| 2018-07-13 | $4.68 | $4.69 | $4.55 | $4.57 | $4.57 | 29,782 |
| 2018-07-12 | $4.46 | $4.75 | $4.46 | $4.71 | $4.71 | 89,332 |
| 2018-07-11 | $4.68 | $4.68 | $4.39 | $4.51 | $4.51 | 53,414 |
| 2018-07-10 | $4.75 | $4.78 | $4.68 | $4.69 | $4.69 | 64,733 |
| 2018-07-09 | $4.79 | $4.80 | $4.70 | $4.76 | $4.76 | 88,532 |
| 2018-07-06 | $4.76 | $4.85 | $4.67 | $4.75 | $4.75 | 38,580 |
| 2018-07-05 | $4.75 | $4.85 | $4.66 | $4.79 | $4.79 | 143,531 |
| 2018-07-03 | $4.63 | $4.75 | $4.56 | $4.74 | $4.74 | 45,200 |
| 2018-07-02 | $4.60 | $4.65 | $4.53 | $4.63 | $4.63 | 43,875 |
| 2018-06-29 | $4.75 | $4.80 | $4.58 | $4.60 | $4.60 | 93,470 |
| 2018-06-28 | $4.73 | $4.80 | $4.50 | $4.78 | $4.78 | 97,419 |
| 2018-06-27 | $4.90 | $4.90 | $4.74 | $4.78 | $4.78 | 243,863 |
| 2018-06-26 | $4.85 | $4.99 | $4.63 | $4.88 | $4.88 | 168,580 |
| 2018-06-25 | $4.72 | $4.86 | $4.43 | $4.82 | $4.82 | 243,417 |
| 2018-06-22 | $4.88 | $4.98 | $4.69 | $4.94 | $4.94 | 2,405,535 |
| 2018-06-21 | $4.59 | $4.99 | $4.59 | $4.85 | $4.85 | 128,622 |
| 2018-06-20 | $4.71 | $4.83 | $4.67 | $4.74 | $4.74 | 56,537 |
| 2018-06-19 | $4.76 | $4.91 | $4.72 | $4.74 | $4.74 | 84,309 |
| 2018-06-18 | $4.92 | $4.99 | $4.79 | $4.79 | $4.79 | 102,054 |
| 2018-06-15 | $4.89 | $4.98 | $4.80 | $4.89 | $4.89 | 96,404 |
| 2018-06-14 | $4.82 | $5.00 | $4.82 | $4.86 | $4.86 | 79,693 |
| 2018-06-13 | $4.90 | $5.04 | $4.81 | $4.85 | $4.85 | 116,567 |
| 2018-06-12 | $4.93 | $5.07 | $4.78 | $4.94 | $4.94 | 170,357 |
| 2018-06-11 | $4.89 | $4.94 | $4.83 | $4.93 | $4.93 | 64,001 |
| 2018-06-08 | $4.71 | $4.94 | $4.70 | $4.86 | $4.86 | 169,804 |
| 2018-06-07 | $4.93 | $4.95 | $4.81 | $4.95 | $4.95 | 70,777 |
| 2018-06-06 | $4.92 | $4.97 | $4.71 | $4.89 | $4.89 | 56,472 |
| 2018-06-05 | $5.00 | $5.00 | $4.65 | $4.92 | $4.92 | 121,541 |
| 2018-06-04 | $4.70 | $5.00 | $4.60 | $4.95 | $4.95 | 442,715 |
| 2018-06-01 | $4.62 | $4.71 | $4.51 | $4.70 | $4.70 | 113,573 |
| 2018-05-31 | $4.54 | $4.85 | $4.51 | $4.61 | $4.61 | 93,769 |
| 2018-05-30 | $4.16 | $4.78 | $4.16 | $4.55 | $4.55 | 118,968 |
| 2018-05-29 | $4.00 | $4.23 | $4.00 | $4.14 | $4.14 | 74,295 |
| 2018-05-25 | $4.06 | $4.25 | $3.90 | $4.02 | $4.02 | 143,681 |
| 2018-05-24 | $4.10 | $4.13 | $4.00 | $4.09 | $4.09 | 44,530 |
| 2018-05-23 | $4.11 | $4.15 | $4.06 | $4.06 | $4.06 | 90,490 |
| 2018-05-22 | $4.12 | $4.18 | $4.04 | $4.06 | $4.06 | 59,250 |
| 2018-05-21 | $4.39 | $4.39 | $3.93 | $4.19 | $4.19 | 140,449 |
| 2018-05-18 | $4.47 | $4.54 | $4.31 | $4.36 | $4.36 | 40,854 |
| 2018-05-17 | $4.54 | $4.60 | $4.27 | $4.46 | $4.46 | 89,646 |
| 2018-05-16 | $4.70 | $4.70 | $4.39 | $4.46 | $4.46 | 76,846 |
| 2018-05-15 | $4.85 | $4.85 | $4.67 | $4.70 | $4.70 | 45,462 |
| 2018-05-14 | $4.97 | $4.98 | $4.64 | $4.80 | $4.80 | 115,203 |
| 2018-05-11 | $5.50 | $5.50 | $4.82 | $4.99 | $4.99 | 59,782 |
| 2018-05-10 | $4.88 | $5.12 | $4.84 | $5.12 | $5.12 | 67,760 |
| 2018-05-09 | $5.03 | $5.05 | $4.85 | $4.97 | $4.97 | 71,377 |
| 2018-05-08 | $5.04 | $5.04 | $4.97 | $5.00 | $5.00 | 69,787 |
| 2018-05-07 | $5.26 | $5.26 | $5.02 | $5.07 | $5.07 | 39,747 |
| 2018-05-04 | $5.29 | $5.31 | $5.25 | $5.27 | $5.27 | 52,938 |
| 2018-05-03 | $5.35 | $5.39 | $5.25 | $5.25 | $5.25 | 82,883 |
| 2018-05-02 | $5.28 | $5.42 | $5.27 | $5.38 | $5.38 | 27,118 |
| 2018-05-01 | $5.29 | $5.30 | $5.27 | $5.30 | $5.30 | 26,105 |
| 2018-04-30 | $5.31 | $5.36 | $5.29 | $5.29 | $5.29 | 30,510 |
| 2018-04-27 | $5.33 | $5.35 | $5.29 | $5.31 | $5.31 | 24,018 |
| 2018-04-26 | $5.31 | $5.35 | $5.29 | $5.29 | $5.29 | 59,116 |
| 2018-04-25 | $5.37 | $5.37 | $5.31 | $5.31 | $5.31 | 64,421 |
| 2018-04-24 | $5.39 | $5.39 | $5.33 | $5.33 | $5.33 | 70,575 |
| 2018-04-23 | $5.54 | $5.54 | $5.34 | $5.36 | $5.36 | 24,749 |
| 2018-04-20 | $5.53 | $5.63 | $5.53 | $5.58 | $5.58 | 62,763 |
| 2018-04-19 | $5.54 | $5.58 | $5.51 | $5.53 | $5.53 | 50,505 |
| 2018-04-18 | $5.58 | $5.62 | $5.53 | $5.53 | $5.53 | 83,109 |
| 2018-04-17 | $5.57 | $5.58 | $5.54 | $5.55 | $5.55 | 64,159 |
| 2018-04-16 | $5.53 | $5.59 | $5.49 | $5.54 | $5.54 | 12,996 |
| 2018-04-13 | $5.52 | $5.58 | $5.49 | $5.51 | $5.51 | 31,084 |
| 2018-04-12 | $5.59 | $5.60 | $5.49 | $5.49 | $5.49 | 110,019 |
| 2018-04-11 | $4.99 | $5.61 | $4.84 | $5.59 | $5.59 | 589,743 |
| 2018-04-10 | $4.32 | $4.75 | $4.32 | $4.68 | $4.68 | 58,028 |
| 2018-04-09 | $4.63 | $4.63 | $4.33 | $4.38 | $4.38 | 31,048 |
| 2018-04-06 | $4.58 | $5.16 | $4.54 | $4.68 | $4.68 | 159,475 |
| 2018-04-05 | $4.52 | $4.75 | $4.49 | $4.64 | $4.64 | 21,087 |
| 2018-04-04 | $4.41 | $4.59 | $4.31 | $4.50 | $4.50 | 77,953 |
| 2018-04-03 | $4.50 | $4.52 | $4.41 | $4.41 | $4.41 | 45,703 |
| 2018-04-02 | $4.50 | $4.68 | $4.42 | $4.48 | $4.48 | 66,756 |
| 2018-03-29 | $4.00 | $4.48 | $3.99 | $4.35 | $4.35 | 79,697 |
| 2018-03-28 | $4.29 | $4.30 | $3.96 | $4.05 | $4.05 | 122,038 |
| 2018-03-27 | $4.32 | $4.45 | $4.29 | $4.30 | $4.30 | 88,046 |
| 2018-03-26 | $4.83 | $4.83 | $4.25 | $4.25 | $4.25 | 76,591 |
| 2018-03-23 | $4.93 | $4.94 | $4.75 | $4.80 | $4.80 | 45,322 |
| 2018-03-22 | $4.97 | $5.01 | $4.90 | $4.94 | $4.94 | 23,664 |
| 2018-03-21 | $5.03 | $5.06 | $4.95 | $5.00 | $5.00 | 11,829 |
| 2018-03-20 | $5.10 | $5.13 | $4.97 | $5.06 | $5.06 | 45,013 |
| 2018-03-19 | $5.17 | $5.17 | $5.08 | $5.08 | $5.08 | 60,727 |
| 2018-03-16 | $5.14 | $5.16 | $5.04 | $5.13 | $5.13 | 88,336 |
| 2018-03-15 | $5.12 | $5.20 | $5.02 | $5.15 | $5.15 | 69,767 |
| 2018-03-14 | $5.05 | $5.20 | $5.00 | $5.20 | $5.20 | 92,418 |
| 2018-03-13 | $5.01 | $5.11 | $4.92 | $5.05 | $5.05 | 36,003 |
| 2018-03-12 | $5.05 | $5.25 | $4.80 | $5.08 | $5.08 | 59,743 |
| 2018-03-09 | $5.50 | $5.50 | $4.86 | $5.16 | $5.16 | 190,380 |
| 2018-03-08 | $5.31 | $5.46 | $5.20 | $5.43 | $5.43 | 55,957 |
| 2018-03-07 | $5.33 | $5.41 | $5.21 | $5.35 | $5.35 | 52,372 |
| 2018-03-06 | $5.23 | $5.35 | $5.20 | $5.28 | $5.28 | 45,185 |
| 2018-03-05 | $5.43 | $5.44 | $5.15 | $5.22 | $5.22 | 67,688 |
| 2018-03-02 | $5.39 | $5.52 | $5.31 | $5.50 | $5.50 | 14,908 |
| 2018-03-01 | $5.29 | $5.52 | $5.27 | $5.41 | $5.41 | 43,774 |
| 2018-02-28 | $5.60 | $5.65 | $5.33 | $5.34 | $5.34 | 18,981 |
| 2018-02-27 | $5.39 | $5.69 | $5.23 | $5.58 | $5.58 | 35,174 |
| 2018-02-26 | $5.42 | $5.50 | $5.25 | $5.34 | $5.34 | 29,913 |
| 2018-02-23 | $5.18 | $5.41 | $5.18 | $5.39 | $5.39 | 20,482 |
| 2018-02-22 | $5.30 | $5.49 | $5.19 | $5.47 | $5.47 | 22,397 |
| 2018-02-21 | $5.45 | $5.69 | $5.11 | $5.37 | $5.37 | 45,358 |
| 2018-02-20 | $5.45 | $5.70 | $5.30 | $5.41 | $5.41 | 34,089 |
| 2018-02-16 | $5.60 | $5.60 | $5.16 | $5.49 | $5.49 | 69,209 |
| 2018-02-15 | $5.05 | $5.64 | $5.05 | $5.64 | $5.64 | 60,821 |
| 2018-02-14 | $5.10 | $5.14 | $5.00 | $5.08 | $5.08 | 43,598 |
| 2018-02-13 | $5.06 | $5.13 | $4.99 | $5.08 | $5.08 | 14,300 |
| 2018-02-12 | $5.05 | $5.32 | $4.90 | $4.99 | $4.99 | 72,953 |
| 2018-02-09 | $5.54 | $5.62 | $4.61 | $5.01 | $5.01 | 116,299 |
| 2018-02-08 | $5.50 | $6.00 | $5.41 | $5.45 | $5.45 | 114,758 |
| 2018-02-07 | $5.67 | $6.05 | $5.46 | $5.50 | $5.50 | 233,049 |
| 2018-02-06 | $5.85 | $5.85 | $5.40 | $5.67 | $5.67 | 111,054 |
| 2018-02-05 | $5.67 | $5.90 | $5.63 | $5.81 | $5.81 | 67,069 |
| 2018-02-02 | $5.73 | $5.73 | $5.58 | $5.69 | $5.69 | 14,472 |
| 2018-02-01 | $5.70 | $6.00 | $5.52 | $5.75 | $5.75 | 56,481 |
| 2018-01-31 | $5.71 | $5.78 | $5.60 | $5.64 | $5.64 | 23,546 |
| 2018-01-30 | $5.56 | $5.98 | $5.47 | $5.60 | $5.60 | 32,418 |
| 2018-01-29 | $5.91 | $5.95 | $5.59 | $5.59 | $5.59 | 42,845 |
| 2018-01-26 | $5.79 | $5.93 | $5.79 | $5.88 | $5.88 | 36,336 |
| 2018-01-25 | $5.97 | $5.97 | $5.79 | $5.83 | $5.83 | 36,933 |
| 2018-01-24 | $5.89 | $6.05 | $5.87 | $5.93 | $5.93 | 48,430 |
| 2018-01-23 | $5.92 | $5.99 | $5.83 | $5.84 | $5.84 | 59,814 |
| 2018-01-22 | $5.95 | $5.95 | $5.80 | $5.92 | $5.92 | 37,428 |
| 2018-01-19 | $5.75 | $5.95 | $5.74 | $5.88 | $5.88 | 58,225 |
| 2018-01-18 | $5.47 | $5.94 | $5.47 | $5.75 | $5.75 | 72,698 |
| 2018-01-17 | $5.26 | $5.74 | $5.26 | $5.47 | $5.47 | 73,297 |
| 2018-01-16 | $5.30 | $5.45 | $5.30 | $5.45 | $5.45 | 35,845 |
| 2018-01-12 | $5.31 | $5.40 | $5.20 | $5.35 | $5.35 | 45,001 |
| 2018-01-11 | $5.36 | $5.39 | $5.12 | $5.35 | $5.35 | 19,968 |
| 2018-01-10 | $5.33 | $5.38 | $5.22 | $5.36 | $5.36 | 34,584 |
| 2018-01-09 | $5.02 | $5.38 | $4.90 | $5.36 | $5.36 | 79,636 |
| 2018-01-08 | $5.06 | $5.07 | $4.90 | $4.99 | $4.99 | 41,241 |
| 2018-01-05 | $5.08 | $5.09 | $4.95 | $5.02 | $5.02 | 13,335 |
| 2018-01-04 | $5.06 | $5.16 | $4.93 | $5.02 | $5.02 | 32,372 |
| 2018-01-03 | $5.03 | $5.21 | $5.03 | $5.10 | $5.10 | 41,192 |
| 2018-01-02 | $5.32 | $5.32 | $5.03 | $5.03 | $5.03 | 32,609 |
| 2017-12-29 | $5.26 | $5.30 | $5.20 | $5.25 | $5.25 | 13,334 |
| 2017-12-28 | $5.22 | $5.33 | $5.20 | $5.29 | $5.29 | 10,439 |
| 2017-12-27 | $5.22 | $5.35 | $5.13 | $5.20 | $5.20 | 53,785 |
| 2017-12-26 | $5.00 | $5.25 | $5.00 | $5.24 | $5.24 | 34,196 |
| 2017-12-22 | $4.85 | $5.08 | $4.85 | $5.03 | $5.03 | 39,374 |
| 2017-12-21 | $5.05 | $5.05 | $4.85 | $4.89 | $4.89 | 53,236 |
| 2017-12-20 | $5.05 | $5.20 | $5.02 | $5.04 | $5.04 | 41,564 |
| 2017-12-19 | $5.05 | $5.09 | $5.02 | $5.05 | $5.05 | 26,006 |
| 2017-12-18 | $5.10 | $5.18 | $5.00 | $5.06 | $5.06 | 22,178 |
| 2017-12-15 | $5.27 | $5.27 | $5.04 | $5.15 | $5.15 | 14,356 |
| 2017-12-14 | $5.16 | $5.36 | $5.01 | $5.25 | $5.25 | 35,604 |
| 2017-12-13 | $5.21 | $5.30 | $5.08 | $5.16 | $5.16 | 13,198 |
| 2017-12-12 | $5.35 | $5.42 | $5.09 | $5.21 | $5.21 | 44,717 |
| 2017-12-11 | $5.32 | $5.40 | $5.16 | $5.33 | $5.33 | 57,713 |
| 2017-12-08 | $5.13 | $5.24 | $5.09 | $5.17 | $5.17 | 24,076 |
| 2017-12-07 | $5.12 | $5.25 | $5.01 | $5.10 | $5.10 | 76,237 |
| 2017-12-06 | $4.84 | $5.26 | $4.84 | $5.16 | $5.16 | 127,801 |
| 2017-12-05 | $4.79 | $5.03 | $4.69 | $5.02 | $5.02 | 105,545 |
| 2017-12-04 | $4.86 | $4.87 | $4.62 | $4.69 | $4.69 | 52,676 |
| 2017-12-01 | $5.00 | $5.00 | $4.76 | $4.93 | $4.93 | 41,001 |
| 2017-11-30 | $4.64 | $4.88 | $4.64 | $4.83 | $4.83 | 76,303 |
| 2017-11-29 | $5.30 | $5.30 | $4.38 | $4.55 | $4.55 | 199,151 |
| 2017-11-28 | $5.20 | $5.36 | $5.16 | $5.29 | $5.29 | 136,259 |
| 2017-11-27 | $5.28 | $5.48 | $5.08 | $5.25 | $5.25 | 82,259 |
| 2017-11-24 | $5.39 | $5.39 | $5.25 | $5.32 | $5.32 | 16,541 |
| 2017-11-22 | $5.30 | $5.39 | $5.23 | $5.31 | $5.31 | 12,404 |
| 2017-11-21 | $5.36 | $5.40 | $5.20 | $5.27 | $5.27 | 27,927 |
| 2017-11-20 | $5.05 | $5.30 | $4.82 | $5.27 | $5.27 | 33,360 |
| 2017-11-17 | $5.31 | $5.43 | $5.23 | $5.23 | $5.23 | 89,508 |
| 2017-11-16 | $5.38 | $5.74 | $5.38 | $5.55 | $5.55 | 34,838 |
| 2017-11-15 | $5.45 | $5.45 | $5.21 | $5.34 | $5.34 | 24,682 |
| 2017-11-14 | $5.44 | $5.50 | $5.40 | $5.40 | $5.40 | 52,023 |
| 2017-11-13 | $5.40 | $5.66 | $5.40 | $5.53 | $5.53 | 37,460 |
| 2017-11-10 | $5.49 | $5.55 | $5.40 | $5.41 | $5.41 | 48,192 |
| 2017-11-09 | $5.74 | $5.77 | $5.46 | $5.54 | $5.54 | 75,258 |
| 2017-11-08 | $5.26 | $5.80 | $5.26 | $5.53 | $5.53 | 117,703 |
| 2017-11-07 | $5.15 | $5.27 | $5.08 | $5.24 | $5.24 | 44,470 |
| 2017-11-06 | $4.97 | $5.16 | $4.97 | $5.07 | $5.07 | 45,781 |
| 2017-11-03 | $5.12 | $5.23 | $4.93 | $5.05 | $5.05 | 68,124 |
| 2017-11-02 | $4.92 | $5.26 | $4.88 | $5.23 | $5.23 | 38,046 |
| 2017-11-01 | $5.28 | $5.28 | $4.81 | $4.95 | $4.95 | 58,193 |
| 2017-10-31 | $5.04 | $5.49 | $4.90 | $5.24 | $5.24 | 46,333 |
| 2017-10-30 | $5.12 | $5.15 | $4.41 | $4.79 | $4.79 | 156,297 |
| 2017-10-27 | $5.15 | $5.15 | $4.90 | $5.15 | $5.15 | 92,760 |
| 2017-10-26 | $5.39 | $5.40 | $4.80 | $5.04 | $5.04 | 150,330 |
| 2017-10-25 | $5.29 | $5.43 | $5.21 | $5.42 | $5.42 | 68,654 |
| 2017-10-24 | $5.45 | $5.45 | $5.31 | $5.32 | $5.32 | 26,415 |
| 2017-10-23 | $5.36 | $5.52 | $5.31 | $5.38 | $5.38 | 35,445 |
| 2017-10-20 | $5.56 | $5.58 | $5.37 | $5.41 | $5.41 | 20,772 |
| 2017-10-19 | $5.40 | $5.64 | $5.35 | $5.63 | $5.63 | 42,921 |
| 2017-10-18 | $5.31 | $5.55 | $5.31 | $5.45 | $5.45 | 22,433 |
| 2017-10-17 | $5.33 | $5.50 | $5.29 | $5.29 | $5.29 | 73,889 |
| 2017-10-16 | $5.57 | $5.74 | $5.33 | $5.37 | $5.37 | 95,233 |
| 2017-10-13 | $6.00 | $6.00 | $5.60 | $5.65 | $5.65 | 80,322 |
| 2017-10-12 | $5.50 | $6.00 | $5.50 | $5.90 | $5.90 | 146,956 |
| 2017-10-11 | $5.34 | $5.48 | $5.31 | $5.39 | $5.39 | 23,566 |
| 2017-10-10 | $5.33 | $5.44 | $5.30 | $5.34 | $5.34 | 36,754 |
| 2017-10-09 | $5.51 | $5.55 | $5.33 | $5.36 | $5.36 | 35,992 |
| 2017-10-06 | $5.40 | $5.59 | $5.30 | $5.56 | $5.56 | 45,912 |
| 2017-10-05 | $5.64 | $5.76 | $5.45 | $5.49 | $5.49 | 27,424 |
| 2017-10-04 | $5.50 | $5.72 | $5.37 | $5.70 | $5.70 | 45,080 |
| 2017-10-03 | $5.79 | $5.81 | $5.30 | $5.56 | $5.56 | 144,332 |
| 2017-10-02 | $5.77 | $6.20 | $5.77 | $5.84 | $5.84 | 41,397 |
| 2017-09-29 | $5.79 | $6.00 | $5.79 | $5.91 | $5.91 | 85,023 |
| 2017-09-28 | $5.79 | $6.05 | $5.79 | $5.92 | $5.92 | 109,865 |
| 2017-09-27 | $5.73 | $5.97 | $5.64 | $5.79 | $5.79 | 53,125 |
| 2017-09-26 | $5.40 | $5.83 | $5.40 | $5.73 | $5.73 | 77,421 |
| 2017-09-25 | $5.48 | $5.48 | $5.31 | $5.40 | $5.40 | 38,629 |
| 2017-09-22 | $5.47 | $5.60 | $5.31 | $5.40 | $5.40 | 76,204 |
| 2017-09-21 | $5.55 | $5.81 | $5.37 | $5.54 | $5.54 | 162,719 |
| 2017-09-20 | $5.62 | $5.77 | $5.50 | $5.62 | $5.62 | 53,330 |
| 2017-09-19 | $5.98 | $6.01 | $5.58 | $5.58 | $5.58 | 193,356 |
| 2017-09-18 | $5.82 | $6.27 | $5.77 | $5.86 | $5.86 | 202,772 |
| 2017-09-15 | $5.76 | $5.99 | $5.73 | $5.78 | $5.78 | 375,572 |
| 2017-09-14 | $6.60 | $6.63 | $5.72 | $5.78 | $5.78 | 234,534 |
| 2017-09-13 | $6.53 | $6.65 | $6.28 | $6.48 | $6.48 | 182,146 |
| 2017-09-12 | $6.62 | $6.74 | $6.21 | $6.48 | $6.48 | 178,270 |
| 2017-09-11 | $6.70 | $7.00 | $6.50 | $6.61 | $6.61 | 305,022 |
| 2017-09-08 | $6.07 | $6.73 | $5.90 | $6.48 | $6.48 | 305,276 |
| 2017-09-07 | $5.56 | $6.25 | $5.41 | $5.88 | $5.88 | 264,049 |
| 2017-09-06 | $5.77 | $5.80 | $5.28 | $5.43 | $5.43 | 206,850 |
| 2017-09-05 | $5.04 | $5.96 | $5.02 | $5.49 | $5.49 | 333,785 |
| 2017-09-01 | $4.96 | $5.20 | $4.90 | $5.04 | $5.04 | 111,529 |
| 2017-08-31 | $4.96 | $4.99 | $4.80 | $4.84 | $4.84 | 36,119 |
| 2017-08-30 | $4.90 | $5.00 | $4.80 | $4.93 | $4.93 | 73,315 |
| 2017-08-29 | $4.95 | $5.03 | $4.80 | $4.97 | $4.97 | 115,518 |
| 2017-08-28 | $4.80 | $4.95 | $4.76 | $4.94 | $4.94 | 54,618 |
| 2017-08-25 | $4.75 | $4.80 | $4.60 | $4.80 | $4.80 | 38,257 |
| 2017-08-24 | $4.71 | $4.78 | $4.64 | $4.75 | $4.75 | 68,091 |
| 2017-08-23 | $4.42 | $4.74 | $4.42 | $4.70 | $4.70 | 93,925 |
| 2017-08-22 | $4.39 | $4.62 | $4.29 | $4.55 | $4.55 | 68,845 |
| 2017-08-21 | $4.40 | $4.44 | $4.22 | $4.35 | $4.35 | 98,786 |
| 2017-08-18 | $4.41 | $4.45 | $4.22 | $4.33 | $4.33 | 34,593 |
| 2017-08-17 | $4.54 | $4.56 | $4.16 | $4.37 | $4.37 | 84,007 |
| 2017-08-16 | $4.50 | $4.65 | $4.41 | $4.51 | $4.51 | 265,402 |
| 2017-08-15 | $4.24 | $4.45 | $4.21 | $4.36 | $4.36 | 129,776 |
| 2017-08-14 | $4.15 | $4.25 | $4.15 | $4.23 | $4.23 | 58,110 |
| 2017-08-11 | $4.25 | $4.30 | $4.10 | $4.10 | $4.10 | 60,004 |
| 2017-08-10 | $3.80 | $4.33 | $3.80 | $4.28 | $4.28 | 240,124 |
| 2017-08-09 | $3.71 | $3.72 | $3.62 | $3.70 | $3.70 | 14,160 |
| 2017-08-08 | $3.58 | $3.75 | $3.52 | $3.68 | $3.68 | 51,643 |
| 2017-08-07 | $3.89 | $3.89 | $3.58 | $3.60 | $3.60 | 48,731 |
| 2017-08-04 | $3.78 | $3.82 | $3.75 | $3.75 | $3.75 | 10,240 |
| 2017-08-03 | $3.85 | $3.89 | $3.76 | $3.81 | $3.81 | 35,119 |
| 2017-08-02 | $4.00 | $4.05 | $3.75 | $3.82 | $3.82 | 52,541 |
| 2017-08-01 | $3.85 | $4.00 | $3.75 | $3.83 | $3.83 | 60,965 |
| 2017-07-31 | $3.50 | $4.00 | $3.50 | $3.92 | $3.92 | 54,784 |
| 2017-07-28 | $3.50 | $3.65 | $3.50 | $3.53 | $3.53 | 29,036 |
| 2017-07-27 | $3.71 | $3.71 | $3.43 | $3.51 | $3.51 | 43,977 |
| 2017-07-26 | $3.64 | $3.71 | $3.42 | $3.71 | $3.71 | 142,613 |
| 2017-07-25 | $3.65 | $3.77 | $3.51 | $3.63 | $3.63 | 44,465 |
| 2017-07-24 | $3.96 | $3.96 | $3.62 | $3.62 | $3.62 | 87,615 |
| 2017-07-21 | $4.05 | $4.05 | $3.85 | $3.96 | $3.96 | 39,000 |
| 2017-07-20 | $4.06 | $4.06 | $4.00 | $4.03 | $4.03 | 5,071 |
| 2017-07-19 | $4.05 | $4.09 | $4.01 | $4.06 | $4.06 | 6,003 |
| 2017-07-18 | $4.20 | $4.20 | $3.88 | $4.08 | $4.08 | 99,097 |
| 2017-07-17 | $4.22 | $4.22 | $4.10 | $4.11 | $4.11 | 17,098 |
| 2017-07-14 | $4.14 | $4.22 | $4.09 | $4.19 | $4.19 | 9,480 |
| 2017-07-13 | $4.16 | $4.23 | $4.00 | $4.10 | $4.10 | 60,332 |
| 2017-07-12 | $4.21 | $4.21 | $4.11 | $4.13 | $4.13 | 8,188 |
| 2017-07-11 | $4.13 | $4.21 | $4.11 | $4.21 | $4.21 | 8,730 |
| 2017-07-10 | $4.10 | $4.13 | $4.10 | $4.10 | $4.10 | 7,294 |
| 2017-07-07 | $4.10 | $4.19 | $4.10 | $4.10 | $4.10 | 14,866 |
| 2017-07-06 | $4.19 | $4.43 | $4.14 | $4.15 | $4.15 | 75,757 |
| 2017-07-05 | $4.24 | $4.24 | $4.10 | $4.16 | $4.16 | 32,843 |
| 2017-07-03 | $4.30 | $4.37 | $4.21 | $4.24 | $4.24 | 18,168 |
| 2017-06-30 | $4.35 | $4.35 | $4.25 | $4.25 | $4.25 | 16,587 |
| 2017-06-29 | $4.41 | $4.41 | $4.25 | $4.35 | $4.35 | 46,770 |
| 2017-06-28 | $4.47 | $4.50 | $4.35 | $4.36 | $4.36 | 44,917 |
| 2017-06-27 | $4.57 | $4.57 | $4.39 | $4.46 | $4.46 | 54,396 |
| 2017-06-26 | $4.65 | $4.70 | $4.57 | $4.59 | $4.59 | 18,391 |
| 2017-06-23 | $4.54 | $4.62 | $4.49 | $4.60 | $4.60 | 66,631 |
| 2017-06-22 | $4.78 | $4.78 | $4.60 | $4.65 | $4.65 | 36,983 |
| 2017-06-21 | $4.60 | $4.78 | $4.35 | $4.78 | $4.78 | 87,669 |
| 2017-06-20 | $4.45 | $4.74 | $4.45 | $4.60 | $4.60 | 164,488 |
| 2017-06-19 | $4.16 | $4.49 | $4.16 | $4.40 | $4.40 | 131,729 |
| 2017-06-16 | $4.10 | $4.20 | $4.10 | $4.10 | $4.10 | 17,129 |
| 2017-06-15 | $4.10 | $4.20 | $4.10 | $4.11 | $4.11 | 6,665 |
| 2017-06-14 | $4.15 | $4.17 | $4.10 | $4.10 | $4.10 | 15,704 |
| 2017-06-13 | $4.20 | $4.20 | $4.16 | $4.17 | $4.17 | 10,782 |
| 2017-06-12 | $4.35 | $4.35 | $4.16 | $4.17 | $4.17 | 21,463 |
| 2017-06-09 | $4.30 | $4.30 | $4.00 | $4.30 | $4.30 | 62,707 |
| 2017-06-08 | $4.35 | $4.35 | $3.95 | $4.00 | $4.00 | 59,755 |
| 2017-06-07 | $4.27 | $4.32 | $4.08 | $4.27 | $4.27 | 29,742 |
| 2017-06-06 | $4.20 | $4.37 | $4.15 | $4.16 | $4.16 | 99,576 |
| 2017-06-05 | $4.25 | $4.25 | $3.93 | $4.08 | $4.08 | 30,627 |
| 2017-06-02 | $3.99 | $4.10 | $3.98 | $4.06 | $4.06 | 47,090 |
| 2017-06-01 | $4.00 | $4.10 | $4.00 | $4.08 | $4.08 | 16,644 |
| 2017-05-31 | $4.11 | $4.20 | $3.71 | $4.07 | $4.07 | 74,967 |
| 2017-05-30 | $3.80 | $4.10 | $3.76 | $4.08 | $4.08 | 28,797 |
| 2017-05-26 | $3.98 | $4.03 | $3.70 | $3.71 | $3.71 | 184,016 |
| 2017-05-25 | $4.09 | $4.14 | $3.94 | $3.98 | $3.98 | 211,984 |
| 2017-05-24 | $4.14 | $4.14 | $4.00 | $4.04 | $4.04 | 107,792 |
| 2017-05-23 | $3.60 | $4.00 | $3.60 | $3.93 | $3.93 | 68,604 |
| 2017-05-22 | $3.45 | $3.64 | $3.45 | $3.60 | $3.60 | 30,397 |
| 2017-05-19 | $3.65 | $3.66 | $3.50 | $3.60 | $3.60 | 23,154 |
| 2017-05-18 | $3.42 | $3.65 | $3.41 | $3.45 | $3.45 | 18,800 |
| 2017-05-17 | $3.46 | $3.55 | $3.37 | $3.46 | $3.46 | 24,145 |
| 2017-05-16 | $3.50 | $3.50 | $3.45 | $3.49 | $3.49 | 26,929 |
| 2017-05-15 | $3.49 | $3.63 | $3.49 | $3.58 | $3.58 | 9,220 |
| 2017-05-12 | $3.83 | $3.92 | $3.48 | $3.50 | $3.50 | 115,000 |
| 2017-05-11 | $3.89 | $4.10 | $3.88 | $3.96 | $3.96 | 50,800 |
| 2017-05-10 | $3.95 | $4.05 | $3.90 | $3.95 | $3.95 | 6,800 |
| 2017-05-09 | $4.00 | $4.00 | $3.84 | $3.99 | $3.99 | 37,100 |
| 2017-05-08 | $3.90 | $4.02 | $3.90 | $3.97 | $3.97 | 27,100 |
| 2017-05-05 | $4.00 | $4.00 | $3.88 | $3.94 | $3.94 | 10,800 |
| 2017-05-04 | $3.85 | $4.03 | $3.85 | $4.02 | $4.02 | 256,500 |
| 2017-05-03 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 24,600 |
| 2017-05-02 | $4.01 | $4.03 | $3.97 | $4.00 | $4.00 | 24,800 |
| 2017-05-01 | $3.90 | $3.95 | $3.85 | $3.90 | $3.90 | 7,200 |
| 2017-04-28 | $3.94 | $4.01 | $3.85 | $3.90 | $3.90 | 47,400 |
| 2017-04-27 | $3.97 | $4.01 | $3.94 | $3.95 | $3.95 | 197,000 |
| 2017-04-26 | $3.93 | $4.02 | $3.90 | $3.98 | $3.98 | 409,200 |
| 2017-04-25 | $3.50 | $3.77 | $3.40 | $3.72 | $3.72 | 202,400 |
| 2017-04-24 | $3.38 | $3.53 | $3.38 | $3.38 | $3.38 | 19,800 |
| 2017-04-21 | $3.46 | $3.53 | $3.38 | $3.48 | $3.48 | 1,200 |
| 2017-04-20 | $3.35 | $3.54 | $3.32 | $3.54 | $3.54 | 7,100 |
| 2017-04-19 | $3.53 | $3.54 | $3.32 | $3.35 | $3.35 | 98,800 |
| 2017-04-18 | $3.53 | $3.60 | $3.53 | $3.53 | $3.53 | 11,700 |
| 2017-04-17 | $3.58 | $3.60 | $3.51 | $3.53 | $3.53 | 26,500 |
| 2017-04-13 | $3.70 | $3.70 | $3.57 | $3.60 | $3.60 | 45,600 |
| 2017-04-12 | $3.69 | $3.73 | $3.63 | $3.70 | $3.70 | 43,300 |
| 2017-04-11 | $3.65 | $3.75 | $3.62 | $3.69 | $3.69 | 18,800 |
| 2017-04-10 | $3.69 | $3.69 | $3.61 | $3.62 | $3.62 | 6,200 |
| 2017-04-07 | $3.74 | $3.74 | $3.57 | $3.66 | $3.66 | 25,600 |
| 2017-04-06 | $3.70 | $3.79 | $3.70 | $3.79 | $3.79 | 2,100 |
| 2017-04-05 | $3.75 | $3.75 | $3.52 | $3.70 | $3.70 | 27,400 |
| 2017-04-04 | $3.80 | $3.85 | $3.60 | $3.75 | $3.75 | 31,200 |
| 2017-04-03 | $3.90 | $3.95 | $3.70 | $3.75 | $3.75 | 16,600 |
| 2017-03-31 | $3.78 | $3.92 | $3.55 | $3.90 | $3.90 | 33,900 |
| 2017-03-30 | $3.74 | $3.79 | $3.65 | $3.73 | $3.73 | 38,700 |
| 2017-03-29 | $3.75 | $3.75 | $3.55 | $3.60 | $3.60 | 32,500 |
| 2017-03-28 | $3.82 | $3.85 | $3.64 | $3.74 | $3.74 | 43,200 |
| 2017-03-27 | $3.80 | $3.90 | $3.77 | $3.90 | $3.90 | 56,300 |
| 2017-03-24 | $3.78 | $3.81 | $3.60 | $3.74 | $3.74 | 48,900 |
| 2017-03-23 | $4.00 | $4.00 | $3.65 | $3.80 | $3.80 | 70,400 |
| 2017-03-22 | $3.87 | $3.95 | $3.87 | $3.94 | $3.94 | 11,700 |
| 2017-03-21 | $4.05 | $4.05 | $3.86 | $3.90 | $3.90 | 33,800 |
| 2017-03-20 | $4.16 | $4.17 | $3.95 | $4.00 | $4.00 | 24,200 |
| 2017-03-17 | $4.34 | $4.35 | $4.15 | $4.16 | $4.16 | 42,900 |
| 2017-03-16 | $4.30 | $4.39 | $4.15 | $4.33 | $4.33 | 29,600 |
| 2017-03-15 | $4.02 | $4.40 | $3.85 | $4.40 | $4.40 | 58,700 |
| 2017-03-14 | $3.90 | $4.00 | $3.40 | $3.99 | $3.99 | 117,200 |
| 2017-03-13 | $4.37 | $4.37 | $3.95 | $4.05 | $4.05 | 58,900 |
| 2017-03-10 | $3.70 | $4.45 | $3.67 | $4.37 | $4.37 | 204,800 |
| 2017-03-09 | $3.67 | $3.75 | $3.60 | $3.70 | $3.70 | 31,600 |
| 2017-03-08 | $3.41 | $3.67 | $3.41 | $3.67 | $3.67 | 31,900 |
| 2017-03-07 | $3.52 | $3.59 | $3.33 | $3.42 | $3.42 | 30,200 |
| 2017-03-06 | $3.56 | $3.63 | $3.37 | $3.59 | $3.59 | 18,400 |
| 2017-03-03 | $3.63 | $3.63 | $3.60 | $3.63 | $3.63 | 3,200 |
| 2017-03-02 | $3.60 | $3.63 | $3.51 | $3.63 | $3.63 | 6,500 |
| 2017-03-01 | $3.63 | $3.64 | $3.60 | $3.64 | $3.64 | 5,600 |
| 2017-02-28 | $3.61 | $3.65 | $3.46 | $3.63 | $3.63 | 39,200 |
| 2017-02-27 | $3.68 | $3.68 | $3.55 | $3.60 | $3.60 | 6,900 |
| 2017-02-24 | $3.61 | $3.68 | $3.56 | $3.68 | $3.68 | 13,500 |
| 2017-02-23 | $3.60 | $3.70 | $3.55 | $3.61 | $3.61 | 5,500 |
| 2017-02-22 | $3.68 | $3.75 | $3.55 | $3.60 | $3.60 | 14,600 |
| 2017-02-21 | $3.72 | $3.73 | $3.54 | $3.60 | $3.60 | 26,700 |
| 2017-02-17 | $3.69 | $3.72 | $3.65 | $3.65 | $3.65 | 6,700 |
| 2017-02-16 | $3.75 | $3.75 | $3.61 | $3.69 | $3.69 | 6,900 |
| 2017-02-15 | $3.70 | $3.74 | $3.63 | $3.73 | $3.73 | 22,400 |
| 2017-02-14 | $3.75 | $3.88 | $3.68 | $3.75 | $3.75 | 40,400 |
| 2017-02-13 | $3.62 | $3.97 | $3.60 | $3.76 | $3.76 | 159,800 |
| 2017-02-10 | $3.34 | $3.65 | $3.30 | $3.63 | $3.63 | 20,200 |
| 2017-02-09 | $3.43 | $3.44 | $3.15 | $3.32 | $3.32 | 11,400 |
| 2017-02-08 | $3.35 | $3.41 | $3.32 | $3.41 | $3.41 | 22,500 |
| 2017-02-07 | $3.31 | $3.38 | $3.31 | $3.33 | $3.33 | 3,200 |
| 2017-02-06 | $3.24 | $3.38 | $3.22 | $3.31 | $3.31 | 17,900 |
| 2017-02-03 | $3.30 | $3.30 | $3.23 | $3.23 | $3.23 | 25,900 |
| 2017-02-02 | $3.27 | $3.36 | $3.25 | $3.30 | $3.30 | 20,900 |
| 2017-02-01 | $3.50 | $3.50 | $3.18 | $3.23 | $3.23 | 161,700 |
| 2017-01-31 | $3.50 | $3.55 | $3.50 | $3.55 | $3.55 | 1,600 |
| 2017-01-30 | $3.65 | $3.65 | $3.43 | $3.60 | $3.60 | 16,000 |
| 2017-01-27 | $3.48 | $3.65 | $3.42 | $3.65 | $3.65 | 32,800 |
| 2017-01-26 | $3.70 | $3.71 | $3.41 | $3.48 | $3.48 | 29,700 |
| 2017-01-25 | $3.68 | $3.76 | $3.57 | $3.71 | $3.71 | 32,600 |
| 2017-01-24 | $3.62 | $3.70 | $3.39 | $3.70 | $3.70 | 33,900 |
| 2017-01-23 | $3.36 | $3.70 | $3.33 | $3.62 | $3.62 | 45,800 |
| 2017-01-20 | $3.25 | $3.36 | $3.24 | $3.36 | $3.36 | 34,500 |
| 2017-01-19 | $3.21 | $3.32 | $3.19 | $3.32 | $3.32 | 96,600 |
| 2017-01-18 | $3.24 | $3.34 | $3.03 | $3.12 | $3.12 | 80,300 |
| 2017-01-17 | $3.00 | $3.24 | $2.98 | $3.24 | $3.24 | 102,100 |
| 2017-01-13 | $2.94 | $2.99 | $2.86 | $2.98 | $2.98 | 38,000 |
| 2017-01-12 | $2.80 | $2.94 | $2.80 | $2.94 | $2.94 | 79,200 |
| 2017-01-11 | $2.89 | $2.89 | $2.80 | $2.83 | $2.83 | 6,500 |
| 2017-01-10 | $2.91 | $2.91 | $2.88 | $2.89 | $2.89 | 7,500 |
| 2017-01-09 | $2.78 | $2.90 | $2.76 | $2.90 | $2.90 | 50,600 |
| 2017-01-06 | $2.71 | $2.81 | $2.66 | $2.78 | $2.78 | 35,300 |
| 2017-01-05 | $2.68 | $2.76 | $2.61 | $2.71 | $2.71 | 28,000 |
| 2017-01-04 | $2.70 | $2.70 | $2.53 | $2.60 | $2.60 | 12,800 |
| 2017-01-03 | $2.52 | $2.75 | $2.38 | $2.75 | $2.75 | 20,100 |
| 2016-12-30 | $2.57 | $2.57 | $2.23 | $2.45 | $2.45 | 31,500 |
| 2016-12-29 | $2.50 | $2.60 | $2.50 | $2.58 | $2.58 | 6,500 |
| 2016-12-28 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 700 |
| 2016-12-27 | $2.45 | $2.49 | $2.45 | $2.45 | $2.45 | 5,400 |
| 2016-12-23 | $2.49 | $2.49 | $2.45 | $2.45 | $2.45 | 1,500 |
| 2016-12-22 | $2.41 | $2.49 | $2.40 | $2.45 | $2.45 | 7,500 |
| 2016-12-21 | $2.46 | $2.48 | $2.45 | $2.45 | $2.45 | 2,600 |
| 2016-12-20 | $2.50 | $2.60 | $2.50 | $2.50 | $2.50 | 4,400 |
| 2016-12-19 | $2.61 | $2.65 | $2.50 | $2.50 | $2.50 | 12,400 |
| 2016-12-16 | $2.60 | $2.68 | $2.60 | $2.61 | $2.61 | 4,100 |
| 2016-12-15 | $2.71 | $2.71 | $2.61 | $2.65 | $2.65 | 9,300 |
| 2016-12-14 | $2.60 | $2.73 | $2.60 | $2.73 | $2.73 | 11,400 |
| 2016-12-13 | $2.75 | $2.75 | $2.60 | $2.60 | $2.60 | 6,500 |
| 2016-12-12 | $2.73 | $2.77 | $2.68 | $2.77 | $2.77 | 2,100 |
| 2016-12-09 | $2.81 | $2.81 | $2.65 | $2.70 | $2.70 | 12,900 |
| 2016-12-08 | $2.68 | $2.81 | $2.68 | $2.81 | $2.81 | 10,200 |
| 2016-12-07 | $2.69 | $2.84 | $2.68 | $2.71 | $2.71 | 9,500 |
| 2016-12-06 | $2.88 | $2.92 | $2.67 | $2.68 | $2.68 | 27,400 |
| 2016-12-05 | $2.69 | $2.94 | $2.69 | $2.85 | $2.85 | 30,400 |
| 2016-12-02 | $2.44 | $2.70 | $2.44 | $2.65 | $2.65 | 32,700 |
| 2016-12-01 | $2.42 | $2.57 | $2.36 | $2.40 | $2.40 | 26,000 |
| 2016-11-30 | $2.46 | $2.55 | $2.36 | $2.36 | $2.36 | 4,600 |
| 2016-11-29 | $2.46 | $2.53 | $2.41 | $2.49 | $2.49 | 9,900 |
| 2016-11-28 | $2.41 | $2.50 | $2.41 | $2.45 | $2.45 | 8,600 |
| 2016-11-25 | $2.47 | $2.55 | $2.33 | $2.33 | $2.33 | 7,900 |
| 2016-11-23 | $2.49 | $2.51 | $2.37 | $2.45 | $2.45 | 15,400 |
| 2016-11-22 | $2.47 | $2.54 | $2.36 | $2.50 | $2.50 | 35,600 |
| 2016-11-21 | $2.38 | $2.39 | $2.35 | $2.37 | $2.37 | 15,500 |
| 2016-11-18 | $2.25 | $2.39 | $2.25 | $2.39 | $2.39 | 15,700 |
| 2016-11-17 | $2.25 | $2.30 | $2.25 | $2.30 | $2.30 | 3,800 |
| 2016-11-16 | $2.29 | $2.29 | $2.20 | $2.29 | $2.29 | 6,100 |
| 2016-11-15 | $2.25 | $2.30 | $2.24 | $2.30 | $2.30 | 23,500 |
| 2016-11-14 | $2.13 | $2.24 | $2.13 | $2.24 | $2.24 | 34,000 |
| 2016-11-11 | $2.05 | $2.15 | $2.05 | $2.13 | $2.13 | 18,300 |
| 2016-11-10 | $2.00 | $2.04 | $2.00 | $2.00 | $2.00 | 15,500 |
| 2016-11-09 | $1.95 | $2.00 | $1.95 | $2.00 | $2.00 | 1,200 |
| 2016-11-08 | $1.95 | $2.00 | $1.95 | $1.95 | $1.95 | 7,800 |
| 2016-11-07 | $1.87 | $1.96 | $1.84 | $1.90 | $1.90 | 44,800 |
| 2016-11-04 | $1.89 | $1.99 | $1.89 | $1.96 | $1.96 | 19,800 |
| 2016-11-03 | $1.98 | $2.00 | $1.83 | $1.93 | $1.93 | 7,000 |
| 2016-11-02 | $2.00 | $2.00 | $1.95 | $2.00 | $2.00 | 3,700 |
| 2016-11-01 | $2.01 | $2.05 | $2.00 | $2.03 | $2.03 | 1,600 |
| 2016-10-31 | $2.05 | $2.05 | $2.00 | $2.00 | $2.00 | 6,700 |
| 2016-10-28 | $2.05 | $2.09 | $2.05 | $2.09 | $2.09 | 1,300 |
| 2016-10-27 | $2.07 | $2.09 | $2.07 | $2.09 | $2.09 | 600 |
| 2016-10-26 | $2.05 | $2.07 | $2.05 | $2.05 | $2.05 | 2,000 |
| 2016-10-25 | $2.00 | $2.07 | $2.00 | $2.05 | $2.05 | 12,200 |
| 2016-10-24 | $2.06 | $2.07 | $2.05 | $2.07 | $2.07 | 5,300 |
| 2016-10-21 | $2.11 | $2.11 | $2.06 | $2.09 | $2.09 | 10,100 |
| 2016-10-20 | $2.11 | $2.13 | $2.10 | $2.13 | $2.13 | 2,900 |
| 2016-10-19 | $2.00 | $2.12 | $2.00 | $2.10 | $2.10 | 2,400 |
| 2016-10-18 | $2.10 | $2.12 | $2.00 | $2.12 | $2.12 | 5,600 |
| 2016-10-17 | $2.03 | $2.15 | $2.03 | $2.13 | $2.13 | 1,200 |
| 2016-10-14 | $2.10 | $2.14 | $2.10 | $2.14 | $2.14 | 3,200 |
| 2016-10-13 | $2.07 | $2.20 | $2.02 | $2.15 | $2.15 | 8,200 |
| 2016-10-12 | $2.06 | $2.10 | $2.06 | $2.10 | $2.10 | 600 |
| 2016-10-11 | $2.05 | $2.10 | $2.00 | $2.10 | $2.10 | 13,100 |
| 2016-10-10 | $2.05 | $2.10 | $2.05 | $2.10 | $2.10 | 4,200 |
| 2016-10-07 | $2.05 | $2.10 | $2.05 | $2.10 | $2.10 | 6,600 |
| 2016-10-06 | $2.10 | $2.10 | $2.00 | $2.05 | $2.05 | 4,000 |
| 2016-10-05 | $2.01 | $2.06 | $2.00 | $2.06 | $2.06 | 4,800 |
| 2016-10-04 | $2.05 | $2.10 | $2.00 | $2.10 | $2.10 | 5,500 |
| 2016-10-03 | $2.05 | $2.09 | $2.00 | $2.06 | $2.06 | 6,500 |
| 2016-09-30 | $2.05 | $2.08 | $2.05 | $2.08 | $2.08 | 5,600 |
| 2016-09-29 | $2.00 | $2.05 | $2.00 | $2.05 | $2.05 | 4,700 |
| 2016-09-28 | $2.04 | $2.04 | $2.02 | $2.02 | $2.02 | 3,500 |
| 2016-09-27 | $2.03 | $2.05 | $2.00 | $2.05 | $2.05 | 3,700 |
| 2016-09-26 | $2.01 | $2.05 | $2.00 | $2.05 | $2.05 | 1,700 |
| 2016-09-23 | $2.00 | $2.05 | $2.00 | $2.05 | $2.05 | 4,100 |
| 2016-09-22 | $2.01 | $2.05 | $2.00 | $2.05 | $2.05 | 12,900 |
| 2016-09-21 | $2.01 | $2.02 | $2.00 | $2.02 | $2.02 | 5,100 |
| 2016-09-20 | $2.05 | $2.05 | $2.01 | $2.05 | $2.05 | 900 |
| 2016-09-19 | $2.04 | $2.07 | $2.00 | $2.05 | $2.05 | 4,600 |
| 2016-09-16 | $2.02 | $2.07 | $2.00 | $2.06 | $2.06 | 1,600 |
| 2016-09-15 | $2.07 | $2.09 | $2.07 | $2.08 | $2.08 | 3,600 |
| 2016-09-14 | $2.07 | $2.07 | $2.06 | $2.07 | $2.07 | 3,500 |
| 2016-09-13 | $2.09 | $2.09 | $2.08 | $2.08 | $2.08 | 1,400 |
| 2016-09-12 | $2.10 | $2.13 | $2.10 | $2.13 | $2.13 | 400 |
| 2016-09-09 | $2.09 | $2.10 | $2.09 | $2.10 | $2.10 | 4,700 |
| 2016-09-08 | $2.00 | $2.14 | $2.00 | $2.14 | $2.14 | 800 |
| 2016-09-07 | $2.12 | $2.12 | $1.98 | $2.01 | $2.01 | 4,900 |
| 2016-09-06 | $2.06 | $2.14 | $2.00 | $2.14 | $2.14 | 5,900 |
| 2016-09-02 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 25 |
| 2016-09-01 | $2.14 | $2.15 | $2.09 | $2.15 | $2.15 | 6,100 |
| 2016-08-31 | $2.12 | $2.12 | $2.06 | $2.06 | $2.06 | 400 |
| 2016-08-30 | $2.22 | $2.22 | $2.06 | $2.06 | $2.06 | 4,400 |
| 2016-08-29 | $2.10 | $2.25 | $2.04 | $2.24 | $2.24 | 1,000 |
| 2016-08-26 | $2.20 | $2.24 | $1.99 | $2.15 | $2.15 | 7,300 |
| 2016-08-25 | $2.15 | $2.22 | $2.00 | $2.20 | $2.20 | 9,000 |
| 2016-08-24 | $2.15 | $2.25 | $2.05 | $2.15 | $2.15 | 16,600 |
| 2016-08-23 | $2.20 | $2.21 | $2.16 | $2.16 | $2.16 | 13,600 |
| 2016-08-22 | $2.15 | $2.20 | $2.15 | $2.15 | $2.15 | 22,800 |
| 2016-08-19 | $2.16 | $2.20 | $2.15 | $2.15 | $2.15 | 4,900 |
| 2016-08-18 | $2.14 | $2.17 | $2.11 | $2.17 | $2.17 | 2,600 |
| 2016-08-17 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 0 |
| 2016-08-16 | $2.20 | $2.20 | $2.10 | $2.17 | $2.17 | 5,300 |
| 2016-08-15 | $2.12 | $2.20 | $2.08 | $2.20 | $2.20 | 3,900 |
| 2016-08-12 | $2.20 | $2.20 | $2.02 | $2.20 | $2.20 | 12,800 |
| 2016-08-11 | $2.16 | $2.16 | $2.15 | $2.15 | $2.15 | 200 |
| 2016-08-10 | $2.10 | $2.11 | $2.10 | $2.11 | $2.11 | 2,600 |
| 2016-08-09 | $2.21 | $2.21 | $2.10 | $2.10 | $2.10 | 2,900 |
| 2016-08-08 | $2.28 | $2.28 | $2.17 | $2.17 | $2.17 | 3,100 |
| 2016-08-05 | $2.25 | $2.27 | $2.24 | $2.24 | $2.24 | 9,900 |
| 2016-08-04 | $2.20 | $2.25 | $2.20 | $2.25 | $2.25 | 1,900 |
| 2016-08-03 | $2.11 | $2.19 | $2.11 | $2.19 | $2.19 | 1,300 |
| 2016-08-02 | $2.20 | $2.20 | $2.04 | $2.19 | $2.19 | 4,700 |
| 2016-08-01 | $2.01 | $2.40 | $2.01 | $2.30 | $2.30 | 4,400 |
| 2016-07-29 | $2.02 | $2.10 | $2.01 | $2.10 | $2.10 | 8,600 |
| 2016-07-28 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 400 |
| 2016-07-27 | $2.03 | $2.10 | $2.03 | $2.10 | $2.10 | 1,900 |
| 2016-07-26 | $1.97 | $2.10 | $1.97 | $2.10 | $2.10 | 4,300 |
| 2016-07-25 | $2.10 | $2.13 | $2.05 | $2.05 | $2.05 | 10,600 |
| 2016-07-22 | $2.13 | $2.14 | $1.97 | $2.10 | $2.10 | 15,700 |
| 2016-07-21 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 2,100 |
| 2016-07-20 | $2.09 | $2.14 | $2.06 | $2.10 | $2.10 | 4,600 |
| 2016-07-19 | $2.07 | $2.10 | $2.06 | $2.06 | $2.06 | 2,000 |
| 2016-07-18 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 100 |
| 2016-07-15 | $2.14 | $2.14 | $2.12 | $2.14 | $2.14 | 400 |
| 2016-07-14 | $2.06 | $2.16 | $2.06 | $2.14 | $2.14 | 11,300 |
| 2016-07-13 | $2.11 | $2.11 | $2.06 | $2.06 | $2.06 | 7,500 |
| 2016-07-12 | $2.04 | $2.11 | $2.04 | $2.11 | $2.11 | 4,100 |
| 2016-07-11 | $2.03 | $2.14 | $1.83 | $2.05 | $2.05 | 37,600 |
| 2016-07-08 | $2.15 | $2.15 | $2.01 | $2.03 | $2.03 | 14,100 |
| 2016-07-07 | $2.20 | $2.20 | $2.11 | $2.15 | $2.15 | 28,400 |
| 2016-07-06 | $2.24 | $2.24 | $2.16 | $2.18 | $2.18 | 22,500 |
| 2016-07-05 | $2.29 | $2.29 | $2.22 | $2.24 | $2.24 | 18,500 |
| 2016-07-01 | $2.28 | $2.28 | $2.26 | $2.26 | $2.26 | 4,100 |
| 2016-06-30 | $2.33 | $2.33 | $2.28 | $2.29 | $2.29 | 8,900 |
| 2016-06-29 | $2.36 | $2.36 | $2.30 | $2.33 | $2.33 | 6,700 |
| 2016-06-28 | $2.34 | $2.38 | $2.31 | $2.34 | $2.34 | 44,900 |
| 2016-06-27 | $2.39 | $2.40 | $2.31 | $2.32 | $2.32 | 42,800 |
| 2016-06-24 | $2.40 | $2.43 | $2.39 | $2.39 | $2.39 | 6,500 |
| 2016-06-23 | $2.40 | $2.45 | $2.40 | $2.45 | $2.45 | 3,200 |
| 2016-06-22 | $2.42 | $2.47 | $2.40 | $2.43 | $2.43 | 5,100 |
| 2016-06-21 | $2.46 | $2.52 | $2.43 | $2.48 | $2.48 | 17,000 |
| 2016-06-20 | $2.51 | $2.51 | $2.47 | $2.48 | $2.48 | 14,800 |
| 2016-06-17 | $2.54 | $2.54 | $2.50 | $2.54 | $2.54 | 4,200 |
| 2016-06-16 | $2.53 | $2.53 | $2.50 | $2.50 | $2.50 | 7,000 |
| 2016-06-15 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 1,200 |
| 2016-06-14 | $2.52 | $2.54 | $2.46 | $2.54 | $2.54 | 15,000 |
| 2016-06-13 | $2.51 | $2.51 | $2.45 | $2.49 | $2.49 | 11,400 |
| 2016-06-10 | $2.42 | $2.52 | $2.42 | $2.51 | $2.51 | 5,900 |
| 2016-06-09 | $2.43 | $2.51 | $2.41 | $2.41 | $2.41 | 11,200 |
| 2016-06-08 | $2.39 | $2.44 | $2.39 | $2.44 | $2.44 | 3,700 |
| 2016-06-07 | $2.45 | $2.45 | $2.38 | $2.38 | $2.38 | 11,700 |
| 2016-06-06 | $2.45 | $2.53 | $2.45 | $2.47 | $2.47 | 5,600 |
| 2016-06-03 | $2.51 | $2.53 | $2.46 | $2.53 | $2.53 | 3,200 |
| 2016-06-02 | $2.46 | $2.51 | $2.36 | $2.51 | $2.51 | 27,600 |
| 2016-06-01 | $2.43 | $2.47 | $2.43 | $2.43 | $2.43 | 3,200 |
| 2016-05-31 | $2.47 | $2.53 | $2.43 | $2.48 | $2.48 | 12,100 |
| 2016-05-27 | $2.43 | $2.55 | $2.43 | $2.48 | $2.48 | 28,200 |
| 2016-05-26 | $2.50 | $2.50 | $2.45 | $2.50 | $2.50 | 9,000 |
| 2016-05-25 | $2.46 | $2.50 | $2.41 | $2.50 | $2.50 | 18,600 |
| 2016-05-24 | $2.45 | $2.46 | $2.43 | $2.46 | $2.46 | 10,300 |
| 2016-05-23 | $2.44 | $2.45 | $2.41 | $2.45 | $2.45 | 1,600 |
| 2016-05-20 | $2.40 | $2.44 | $2.39 | $2.44 | $2.44 | 4,300 |
| 2016-05-19 | $2.47 | $2.47 | $2.40 | $2.40 | $2.40 | 17,400 |
| 2016-05-18 | $2.47 | $2.47 | $2.42 | $2.47 | $2.47 | 27,200 |
| 2016-05-17 | $2.47 | $2.47 | $2.42 | $2.47 | $2.47 | 29,100 |
| 2016-05-16 | $2.42 | $2.49 | $2.42 | $2.48 | $2.48 | 14,500 |
| 2016-05-13 | $2.36 | $2.45 | $2.36 | $2.44 | $2.44 | 11,400 |
| 2016-05-12 | $2.49 | $2.49 | $2.35 | $2.40 | $2.40 | 32,300 |
| 2016-05-11 | $2.45 | $2.50 | $2.45 | $2.48 | $2.48 | 11,600 |
| 2016-05-10 | $2.46 | $2.46 | $2.36 | $2.45 | $2.45 | 11,500 |
| 2016-05-09 | $2.47 | $2.47 | $2.40 | $2.43 | $2.43 | 13,100 |
| 2016-05-06 | $2.44 | $2.48 | $2.36 | $2.46 | $2.46 | 10,200 |
| 2016-05-05 | $2.49 | $2.49 | $2.36 | $2.44 | $2.44 | 10,100 |
| 2016-05-04 | $2.50 | $2.50 | $2.42 | $2.49 | $2.49 | 12,900 |
| 2016-05-03 | $2.33 | $2.60 | $2.33 | $2.52 | $2.52 | 20,900 |
| 2016-05-02 | $2.46 | $2.64 | $2.30 | $2.30 | $2.30 | 42,100 |
| 2016-04-29 | $2.45 | $2.48 | $2.38 | $2.45 | $2.45 | 15,800 |
| 2016-04-28 | $2.34 | $2.47 | $2.33 | $2.45 | $2.45 | 47,000 |
| 2016-04-27 | $2.20 | $2.34 | $2.19 | $2.34 | $2.34 | 132,000 |
| 2016-04-26 | $2.30 | $2.30 | $2.19 | $2.23 | $2.23 | 25,300 |
| 2016-04-25 | $2.21 | $2.30 | $2.20 | $2.30 | $2.30 | 28,100 |
| 2016-04-22 | $2.15 | $2.25 | $2.15 | $2.25 | $2.25 | 7,700 |
| 2016-04-21 | $2.14 | $2.28 | $2.10 | $2.25 | $2.25 | 24,100 |
| 2016-04-20 | $2.14 | $2.20 | $2.14 | $2.18 | $2.18 | 15,200 |
| 2016-04-19 | $2.22 | $2.23 | $2.18 | $2.19 | $2.19 | 9,000 |
| 2016-04-18 | $2.23 | $2.23 | $2.10 | $2.21 | $2.21 | 9,400 |
| 2016-04-15 | $2.09 | $2.23 | $2.09 | $2.21 | $2.21 | 7,400 |
| 2016-04-14 | $2.18 | $2.25 | $2.15 | $2.25 | $2.25 | 8,400 |
| 2016-04-13 | $2.18 | $2.24 | $2.16 | $2.24 | $2.24 | 2,300 |
| 2016-04-12 | $2.23 | $2.25 | $2.06 | $2.24 | $2.24 | 13,600 |
| 2016-04-11 | $2.19 | $2.26 | $2.19 | $2.20 | $2.20 | 10,500 |
| 2016-04-08 | $2.22 | $2.30 | $2.15 | $2.19 | $2.19 | 27,800 |
| 2016-04-07 | $2.12 | $2.23 | $2.12 | $2.21 | $2.21 | 23,100 |
| 2016-04-06 | $2.20 | $2.21 | $2.09 | $2.17 | $2.17 | 38,400 |
| 2016-04-05 | $2.18 | $2.20 | $2.16 | $2.20 | $2.20 | 12,400 |
| 2016-04-04 | $2.24 | $2.24 | $2.15 | $2.19 | $2.19 | 31,000 |
| 2016-04-01 | $2.17 | $2.20 | $2.08 | $2.13 | $2.13 | 10,500 |
| 2016-03-31 | $2.25 | $2.25 | $2.08 | $2.19 | $2.19 | 37,200 |
| 2016-03-30 | $2.17 | $2.20 | $2.17 | $2.20 | $2.20 | 16,800 |
| 2016-03-29 | $2.13 | $2.20 | $2.10 | $2.12 | $2.12 | 23,300 |
| 2016-03-28 | $2.20 | $2.20 | $2.09 | $2.14 | $2.14 | 23,300 |
| 2016-03-24 | $2.18 | $2.20 | $2.18 | $2.19 | $2.19 | 5,000 |
| 2016-03-23 | $2.18 | $2.21 | $2.15 | $2.15 | $2.15 | 4,100 |
| 2016-03-22 | $2.20 | $2.20 | $2.14 | $2.20 | $2.20 | 14,200 |
| 2016-03-21 | $2.19 | $2.21 | $2.10 | $2.20 | $2.20 | 14,900 |
| 2016-03-18 | $2.10 | $2.20 | $2.10 | $2.18 | $2.18 | 14,400 |
| 2016-03-17 | $1.99 | $2.20 | $1.96 | $2.19 | $2.19 | 28,800 |
| 2016-03-16 | $1.97 | $2.00 | $1.95 | $2.00 | $2.00 | 1,900 |
| 2016-03-15 | $1.94 | $1.94 | $1.82 | $1.92 | $1.92 | 2,900 |
| 2016-03-14 | $1.86 | $2.00 | $1.86 | $1.98 | $1.98 | 12,500 |
| 2016-03-11 | $1.97 | $2.12 | $1.94 | $2.00 | $2.00 | 35,500 |
| 2016-03-10 | $2.09 | $2.09 | $1.93 | $2.05 | $2.05 | 27,100 |
| 2016-03-09 | $1.92 | $2.09 | $1.92 | $2.07 | $2.07 | 40,800 |
| 2016-03-08 | $1.94 | $1.94 | $1.93 | $1.93 | $1.93 | 600 |
| 2016-03-07 | $1.98 | $1.98 | $1.95 | $1.95 | $1.95 | 1,200 |
| 2016-03-04 | $1.94 | $2.03 | $1.94 | $2.01 | $2.01 | 12,900 |
| 2016-03-03 | $1.87 | $2.10 | $1.87 | $1.93 | $1.93 | 24,900 |
| 2016-03-02 | $1.83 | $1.91 | $1.81 | $1.88 | $1.88 | 4,200 |
| 2016-03-01 | $1.81 | $1.92 | $1.78 | $1.87 | $1.87 | 17,600 |
| 2016-02-29 | $1.72 | $1.80 | $1.72 | $1.80 | $1.80 | 7,000 |
| 2016-02-26 | $1.81 | $1.85 | $1.70 | $1.77 | $1.77 | 21,300 |
| 2016-02-25 | $1.82 | $1.87 | $1.78 | $1.84 | $1.84 | 36,500 |
| 2016-02-24 | $1.80 | $1.90 | $1.80 | $1.86 | $1.86 | 12,500 |
| 2016-02-23 | $1.75 | $1.78 | $1.75 | $1.78 | $1.78 | 600 |
| 2016-02-22 | $1.69 | $1.82 | $1.65 | $1.78 | $1.78 | 8,400 |
| 2016-02-19 | $1.73 | $1.73 | $1.61 | $1.65 | $1.65 | 7,000 |
| 2016-02-18 | $1.60 | $1.72 | $1.57 | $1.72 | $1.72 | 66,700 |
| 2016-02-17 | $1.60 | $1.61 | $1.56 | $1.58 | $1.58 | 39,200 |
| 2016-02-16 | $1.70 | $1.70 | $1.57 | $1.57 | $1.57 | 29,600 |
| 2016-02-12 | $1.90 | $1.90 | $1.68 | $1.70 | $1.70 | 144,300 |
| 2016-02-11 | $1.83 | $1.90 | $1.82 | $1.83 | $1.83 | 2,200 |
| 2016-02-10 | $1.85 | $1.87 | $1.78 | $1.86 | $1.86 | 24,000 |
| 2016-02-09 | $1.88 | $1.88 | $1.80 | $1.85 | $1.85 | 16,800 |
| 2016-02-08 | $1.93 | $1.93 | $1.83 | $1.83 | $1.83 | 1,800 |
| 2016-02-05 | $1.90 | $2.00 | $1.90 | $1.94 | $1.94 | 16,300 |
| 2016-02-04 | $1.98 | $1.98 | $1.81 | $1.86 | $1.86 | 12,500 |
| 2016-02-03 | $2.03 | $2.09 | $1.87 | $1.88 | $1.88 | 22,000 |
| 2016-02-02 | $2.02 | $2.02 | $2.00 | $2.00 | $2.00 | 2,200 |
| 2016-02-01 | $2.01 | $2.10 | $2.00 | $2.00 | $2.00 | 12,300 |
| 2016-01-29 | $2.08 | $2.09 | $1.91 | $2.03 | $2.03 | 27,000 |
| 2016-01-28 | $2.06 | $2.09 | $2.03 | $2.09 | $2.09 | 8,600 |
| 2016-01-27 | $2.12 | $2.20 | $1.98 | $2.10 | $2.10 | 36,100 |
| 2016-01-26 | $2.11 | $2.40 | $1.93 | $2.13 | $2.13 | 92,800 |
| 2016-01-25 | $2.20 | $2.20 | $2.06 | $2.15 | $2.15 | 13,300 |
| 2016-01-22 | $1.90 | $2.36 | $1.87 | $2.22 | $2.22 | 96,700 |
| 2016-01-21 | $1.81 | $1.88 | $1.80 | $1.88 | $1.88 | 14,700 |
| 2016-01-20 | $1.70 | $1.84 | $1.69 | $1.84 | $1.84 | 15,800 |
| 2016-01-19 | $1.70 | $1.85 | $1.70 | $1.85 | $1.85 | 6,700 |
| 2016-01-15 | $1.80 | $1.85 | $1.72 | $1.85 | $1.85 | 13,900 |
| 2016-01-14 | $1.85 | $1.86 | $1.75 | $1.86 | $1.86 | 14,700 |
| 2016-01-13 | $1.85 | $1.88 | $1.78 | $1.78 | $1.78 | 5,200 |
| 2016-01-12 | $1.87 | $1.90 | $1.82 | $1.90 | $1.90 | 15,600 |
| 2016-01-11 | $1.84 | $1.93 | $1.82 | $1.85 | $1.85 | 10,500 |
| 2016-01-08 | $1.87 | $1.93 | $1.80 | $1.87 | $1.87 | 22,200 |
| 2016-01-07 | $1.87 | $1.95 | $1.87 | $1.87 | $1.87 | 7,800 |
| 2016-01-06 | $1.81 | $1.97 | $1.81 | $1.87 | $1.87 | 5,500 |
| 2016-01-05 | $1.92 | $2.00 | $1.90 | $2.00 | $2.00 | 8,500 |
| 2016-01-04 | $1.94 | $1.97 | $1.87 | $1.97 | $1.97 | 7,100 |
| 2015-12-31 | $1.86 | $1.94 | $1.55 | $1.94 | $1.94 | 81,400 |
| 2015-12-30 | $1.86 | $1.98 | $1.84 | $1.85 | $1.85 | 19,200 |
| 2015-12-29 | $1.82 | $1.94 | $1.80 | $1.88 | $1.88 | 9,500 |
| 2015-12-28 | $1.85 | $1.85 | $1.70 | $1.84 | $1.84 | 22,800 |
| 2015-12-24 | $1.80 | $1.96 | $1.80 | $1.85 | $1.85 | 12,000 |
| 2015-12-23 | $1.90 | $1.99 | $1.75 | $1.85 | $1.85 | 83,700 |
| 2015-12-22 | $1.84 | $1.97 | $1.84 | $1.92 | $1.92 | 6,500 |
| 2015-12-21 | $1.80 | $1.99 | $1.80 | $1.99 | $1.99 | 16,500 |
| 2015-12-18 | $1.90 | $1.99 | $1.73 | $1.99 | $1.99 | 57,000 |
| 2015-12-17 | $1.66 | $2.00 | $1.63 | $1.98 | $1.98 | 76,000 |
| 2015-12-16 | $1.71 | $1.71 | $1.56 | $1.64 | $1.64 | 22,600 |
| 2015-12-15 | $1.62 | $1.70 | $1.61 | $1.68 | $1.68 | 20,700 |
| 2015-12-14 | $1.60 | $1.67 | $1.55 | $1.67 | $1.67 | 10,900 |
| 2015-12-11 | $1.57 | $1.64 | $1.57 | $1.60 | $1.60 | 7,800 |
| 2015-12-10 | $1.57 | $1.60 | $1.57 | $1.58 | $1.58 | 4,400 |
| 2015-12-09 | $1.54 | $1.64 | $1.53 | $1.58 | $1.58 | 33,000 |
| 2015-12-08 | $1.53 | $1.54 | $1.53 | $1.54 | $1.54 | 2,500 |
| 2015-12-07 | $1.55 | $1.55 | $1.50 | $1.53 | $1.53 | 20,500 |
| 2015-12-04 | $1.57 | $1.57 | $1.50 | $1.50 | $1.50 | 14,300 |
| 2015-12-03 | $1.61 | $1.63 | $1.53 | $1.53 | $1.53 | 13,300 |
| 2015-12-02 | $1.56 | $1.63 | $1.49 | $1.63 | $1.63 | 69,600 |
| 2015-12-01 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 3,900 |
| 2015-11-30 | $1.65 | $1.65 | $1.50 | $1.60 | $1.60 | 16,100 |
| 2015-11-27 | $1.56 | $1.60 | $1.56 | $1.60 | $1.60 | 19,900 |
| 2015-11-25 | $1.63 | $1.65 | $1.53 | $1.58 | $1.58 | 180,000 |
| 2015-11-24 | $1.65 | $1.67 | $1.63 | $1.63 | $1.63 | 79,800 |
| 2015-11-23 | $1.70 | $1.78 | $1.65 | $1.67 | $1.67 | 53,300 |
| 2015-11-20 | $1.89 | $1.89 | $1.71 | $1.75 | $1.75 | 17,700 |
| 2015-11-19 | $1.88 | $1.88 | $1.83 | $1.87 | $1.87 | 6,000 |
| 2015-11-18 | $1.83 | $1.95 | $1.83 | $1.89 | $1.89 | 8,000 |
| 2015-11-17 | $1.92 | $1.92 | $1.83 | $1.85 | $1.85 | 8,000 |
| 2015-11-16 | $1.93 | $1.93 | $1.84 | $1.92 | $1.92 | 10,400 |
| 2015-11-13 | $1.85 | $1.87 | $1.84 | $1.87 | $1.87 | 9,500 |
| 2015-11-12 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
| 2015-11-11 | $1.94 | $1.94 | $1.83 | $1.90 | $1.90 | 8,500 |
| 2015-11-10 | $2.03 | $2.06 | $1.80 | $2.00 | $2.00 | 28,100 |
| 2015-11-09 | $2.00 | $2.07 | $1.95 | $2.00 | $2.00 | 24,700 |
| 2015-11-06 | $2.05 | $2.08 | $2.01 | $2.06 | $2.06 | 13,800 |
| 2015-11-05 | $2.00 | $2.04 | $2.00 | $2.03 | $2.03 | 5,600 |
| 2015-11-04 | $1.97 | $2.00 | $1.97 | $2.00 | $2.00 | 400 |
| 2015-11-03 | $1.95 | $2.05 | $1.95 | $2.05 | $2.05 | 1,400 |
| 2015-11-02 | $1.93 | $2.07 | $1.93 | $2.07 | $2.07 | 12,700 |
| 2015-10-30 | $1.95 | $1.95 | $1.90 | $1.92 | $1.92 | 5,400 |
| 2015-10-29 | $1.87 | $1.99 | $1.85 | $1.99 | $1.99 | 18,200 |
| 2015-10-28 | $2.00 | $2.00 | $1.82 | $1.99 | $1.99 | 33,900 |
| 2015-10-27 | $2.02 | $2.04 | $1.95 | $1.99 | $1.99 | 3,500 |
| 2015-10-26 | $2.04 | $2.07 | $2.00 | $2.07 | $2.07 | 800 |
| 2015-10-23 | $2.12 | $2.13 | $1.98 | $1.98 | $1.98 | 20,100 |
| 2015-10-22 | $2.09 | $2.12 | $2.02 | $2.10 | $2.10 | 56,000 |
| 2015-10-21 | $2.13 | $2.13 | $2.05 | $2.05 | $2.05 | 3,100 |
| 2015-10-20 | $2.13 | $2.13 | $1.97 | $2.10 | $2.10 | 4,400 |
| 2015-10-19 | $2.02 | $2.19 | $2.02 | $2.15 | $2.15 | 13,800 |
| 2015-10-16 | $1.98 | $2.12 | $1.97 | $2.08 | $2.08 | 5,600 |
| 2015-10-15 | $2.07 | $2.07 | $1.99 | $2.00 | $2.00 | 7,300 |
| 2015-10-14 | $2.04 | $2.16 | $1.98 | $1.98 | $1.98 | 5,000 |
| 2015-10-13 | $2.00 | $2.05 | $1.98 | $1.99 | $1.99 | 9,300 |
| 2015-10-12 | $1.98 | $2.00 | $1.95 | $1.97 | $1.97 | 7,300 |
| 2015-10-09 | $2.00 | $2.00 | $1.95 | $2.00 | $2.00 | 3,900 |
| 2015-10-08 | $2.02 | $2.02 | $1.93 | $1.93 | $1.93 | 2,100 |
| 2015-10-07 | $2.31 | $2.31 | $1.93 | $2.05 | $2.05 | 51,100 |
| 2015-10-06 | $2.33 | $2.40 | $2.27 | $2.28 | $2.28 | 22,400 |
| 2015-10-05 | $2.34 | $2.48 | $2.25 | $2.30 | $2.30 | 24,200 |
| 2015-10-02 | $2.01 | $2.38 | $1.98 | $2.29 | $2.29 | 36,300 |
| 2015-10-01 | $2.01 | $2.10 | $1.90 | $2.08 | $2.08 | 41,400 |
| 2015-09-30 | $2.17 | $2.17 | $1.86 | $2.10 | $2.10 | 48,500 |
| 2015-09-29 | $1.83 | $2.11 | $1.83 | $2.06 | $2.06 | 18,900 |
| 2015-09-28 | $1.92 | $1.92 | $1.83 | $1.83 | $1.83 | 900 |
| 2015-09-25 | $1.94 | $2.19 | $1.94 | $1.97 | $1.97 | 22,000 |
| 2015-09-24 | $1.85 | $1.95 | $1.84 | $1.95 | $1.95 | 15,300 |
| 2015-09-23 | $1.85 | $1.95 | $1.85 | $1.95 | $1.95 | 10,100 |
| 2015-09-22 | $1.84 | $1.86 | $1.80 | $1.85 | $1.85 | 171,300 |
| 2015-09-21 | $1.80 | $1.86 | $1.80 | $1.85 | $1.85 | 4,100 |
| 2015-09-18 | $1.85 | $1.90 | $1.80 | $1.84 | $1.84 | 17,300 |
| 2015-09-17 | $1.97 | $1.97 | $1.90 | $1.92 | $1.92 | 3,200 |
| 2015-09-16 | $1.93 | $1.94 | $1.89 | $1.94 | $1.94 | 6,000 |
| 2015-09-15 | $1.85 | $1.94 | $1.85 | $1.94 | $1.94 | 1,600 |
| 2015-09-14 | $1.81 | $1.82 | $1.81 | $1.81 | $1.81 | 2,000 |
| 2015-09-11 | $1.89 | $1.92 | $1.81 | $1.81 | $1.81 | 6,000 |
| 2015-09-10 | $1.84 | $1.88 | $1.82 | $1.85 | $1.85 | 9,000 |
| 2015-09-09 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 200 |
| 2015-09-08 | $1.99 | $1.99 | $1.81 | $1.95 | $1.95 | 7,600 |
| 2015-09-04 | $2.00 | $2.00 | $1.94 | $1.99 | $1.99 | 2,700 |
| 2015-09-03 | $1.88 | $1.93 | $1.81 | $1.93 | $1.93 | 2,400 |
Celsius Holdings Inc (CELH) News Headlines
.jpg)
2024 laggards due for a comeback this year, according to Jefferies
Some laggards from 2024 could be due for a swing to the upside in the new year, according to Jefferies.
cnbc.com Feb. 19, 2025.jpg)
Stocks making the biggest moves after hours: Celsius, Dropbox, Block and more
See which stocks are posting big moves after the bell.
cnbc.com Feb. 20, 2025.jpg)
Celsius to buy energy drink brand Alani Nutrition in $1.8 billion deal
None
reuters.com Feb. 20, 2025Recent Celsius Holdings Inc (CELH) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Celsius Holdings Inc (CELH) in the Beverages-Non-Alcoholic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Coca-Cola Femsa S.A.B. DE C.V. | KOF | Beverages-Non-Alcoholic | Consumer Defensive | 345,000 |
| PepsiCo Inc | PEP | Beverages-Non-Alcoholic | Consumer Defensive | 285,000 |
| Coca-Cola Company | KO | Beverages-Non-Alcoholic | Consumer Defensive | 86,000 |
| Keurig Dr Pepper Inc | KDP | Beverages-Non-Alcoholic | Consumer Defensive | 36,000 |
| Coca-Cola Consolidated Inc | COKE | Beverages-Non-Alcoholic | Consumer Defensive | 13,000 |
| Coca-Cola Europacific Partners Plc | CCEP | Beverages-Non-Alcoholic | Consumer Defensive | 8,600 |
| Monster Beverage Corp | MNST | Beverages-Non-Alcoholic | Consumer Defensive | 3,842 |
| National Beverage Corp | FIZZ | Beverages-Non-Alcoholic | Consumer Defensive | 2,500 |
| NewAge Inc | NBEV | Beverages-Non-Alcoholic | Consumer Defensive | 1,025 |
| Oatly Group AB | OTLY | Beverages-Non-Alcoholic | Consumer Defensive | 700 |