Celldex Therapeutics Inc (CLDX) Exchange: NASDAQ
Data as of May 2, 2025
$19.57 ($-0.01) -0.05%
Celldex Therapeutics Inc - Daily Information
Click for more stock information on Celldex Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.32 |
| Previous Close | $19.57 |
| High | $19.65 |
| Low | $18.91 |
| Adjusted Open | $19.32 |
| Previous Adjusted Close | $19.57 |
| Adjusted High | $19.65 |
| Adjusted Low | $18.91 |
About Celldex Therapeutics Inc (CLDX)
Celldex is a clinical stage biotechnology company dedicated to developing monoclonal and bispecific antibodies that address devastating diseases for which available treatments are inadequate. Our pipeline includes antibody-based therapeutics which have the ability to engage the human immune system and/or directly affect critical pathways to improve the lives of patients with inflammatory diseases and many forms of cancer. Visit www.celldex.com.
Invest in Celldex Therapeutics Inc (CLDX)
Historical Stock Data for Celldex Therapeutics Inc (CLDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $19.32 | $19.65 | $18.91 | $19.57 | $19.57 | 377,561 |
| 2025-04-24 | $19.32 | $19.68 | $19.21 | $19.58 | $19.58 | 452,684 |
| 2025-04-23 | $19.99 | $20.36 | $19.31 | $19.43 | $19.43 | 583,964 |
| 2025-04-22 | $19.15 | $19.41 | $18.87 | $19.39 | $19.39 | 579,581 |
| 2025-04-21 | $18.07 | $19.30 | $17.99 | $18.94 | $18.94 | 609,350 |
| 2025-04-17 | $17.72 | $18.38 | $17.59 | $18.30 | $18.30 | 457,867 |
| 2025-04-16 | $18.08 | $18.13 | $17.45 | $17.80 | $17.80 | 1,017,680 |
| 2025-04-15 | $17.74 | $18.53 | $17.74 | $18.37 | $18.37 | 770,383 |
| 2025-04-14 | $17.04 | $18.01 | $16.74 | $17.79 | $17.79 | 864,278 |
| 2025-04-11 | $15.99 | $16.89 | $15.59 | $16.84 | $16.84 | 805,581 |
| 2025-04-10 | $15.77 | $16.38 | $15.39 | $15.94 | $15.94 | 907,716 |
| 2025-04-09 | $14.57 | $17.59 | $14.40 | $16.41 | $16.41 | 1,348,204 |
| 2025-04-08 | $16.39 | $16.71 | $14.88 | $15.13 | $15.13 | 1,271,560 |
| 2025-04-07 | $15.17 | $16.07 | $14.61 | $15.73 | $15.73 | 1,306,427 |
| 2025-04-04 | $16.75 | $17.02 | $15.46 | $15.78 | $15.78 | 1,183,579 |
| 2025-04-03 | $16.67 | $17.18 | $16.58 | $17.15 | $17.15 | 792,004 |
| 2025-04-02 | $16.56 | $17.64 | $16.40 | $17.38 | $17.38 | 707,344 |
| 2025-04-01 | $18.03 | $18.03 | $16.75 | $16.85 | $16.85 | 1,106,262 |
| 2025-03-31 | $19.75 | $19.84 | $17.63 | $18.15 | $18.15 | 1,294,079 |
| 2025-03-28 | $19.83 | $20.19 | $19.51 | $19.93 | $19.93 | 673,963 |
| 2025-03-27 | $19.65 | $20.38 | $19.49 | $19.98 | $19.98 | 574,141 |
| 2025-03-26 | $20.04 | $20.26 | $19.48 | $19.57 | $19.57 | 628,534 |
| 2025-03-25 | $21.02 | $21.02 | $19.97 | $20.15 | $20.15 | 687,331 |
| 2025-03-24 | $19.83 | $20.82 | $19.83 | $20.78 | $20.78 | 963,598 |
| 2025-03-21 | $19.62 | $19.96 | $19.40 | $19.64 | $19.64 | 1,356,153 |
| 2025-03-20 | $20.34 | $20.66 | $19.68 | $19.88 | $19.88 | 555,203 |
| 2025-03-19 | $19.79 | $20.15 | $19.55 | $19.95 | $19.95 | 419,766 |
| 2025-03-18 | $20.13 | $20.23 | $19.47 | $19.89 | $19.89 | 424,240 |
| 2025-03-17 | $20.42 | $21.00 | $19.70 | $20.35 | $20.35 | 734,277 |
| 2025-03-14 | $20.25 | $20.64 | $19.93 | $20.42 | $20.42 | 893,741 |
| 2025-03-13 | $21.05 | $21.55 | $19.96 | $20.14 | $20.14 | 507,428 |
| 2025-03-12 | $20.64 | $21.85 | $20.25 | $21.17 | $21.17 | 877,169 |
| 2025-03-11 | $19.84 | $20.57 | $18.95 | $20.50 | $20.50 | 1,481,007 |
| 2025-03-10 | $20.40 | $21.00 | $19.47 | $19.56 | $19.56 | 743,676 |
| 2025-03-07 | $21.31 | $21.80 | $20.58 | $20.67 | $20.67 | 588,861 |
| 2025-03-06 | $20.84 | $22.33 | $20.84 | $21.33 | $21.33 | 757,663 |
| 2025-03-05 | $20.06 | $21.69 | $20.00 | $21.10 | $21.10 | 841,525 |
| 2025-03-04 | $18.98 | $20.17 | $18.61 | $20.00 | $20.00 | 737,766 |
| 2025-03-03 | $21.27 | $21.27 | $19.31 | $19.35 | $19.35 | 836,293 |
| 2025-02-28 | $19.90 | $20.59 | $19.83 | $20.57 | $20.57 | 1,329,020 |
| 2025-02-27 | $20.66 | $21.41 | $20.25 | $20.31 | $20.31 | 339,813 |
| 2025-02-26 | $20.66 | $21.25 | $20.35 | $20.63 | $20.63 | 574,671 |
| 2025-02-25 | $21.37 | $21.56 | $20.43 | $20.80 | $20.80 | 902,703 |
| 2025-02-24 | $22.45 | $22.57 | $21.29 | $21.33 | $21.33 | 668,540 |
| 2025-02-21 | $22.90 | $23.37 | $22.42 | $22.46 | $22.46 | 729,634 |
| 2025-02-20 | $23.04 | $23.11 | $22.55 | $22.59 | $22.59 | 325,743 |
| 2025-02-19 | $22.51 | $23.08 | $22.45 | $23.05 | $23.05 | 412,984 |
| 2025-02-18 | $22.71 | $23.20 | $22.38 | $22.54 | $22.54 | 541,371 |
| 2025-02-14 | $23.28 | $23.69 | $22.40 | $22.70 | $22.70 | 460,618 |
| 2025-02-13 | $22.97 | $23.49 | $22.43 | $23.06 | $23.06 | 1,128,216 |
| 2025-02-12 | $21.41 | $22.28 | $20.91 | $22.26 | $22.26 | 920,471 |
| 2025-02-11 | $21.35 | $21.95 | $20.98 | $21.91 | $21.91 | 577,123 |
| 2025-02-10 | $22.58 | $23.10 | $21.18 | $21.53 | $21.53 | 980,092 |
| 2025-02-07 | $23.27 | $23.28 | $22.08 | $22.47 | $22.47 | 650,194 |
| 2025-02-06 | $24.01 | $24.06 | $23.25 | $23.29 | $23.29 | 733,456 |
| 2025-02-05 | $23.19 | $24.34 | $23.12 | $23.99 | $23.99 | 1,155,840 |
| 2025-02-04 | $23.49 | $24.06 | $22.89 | $23.15 | $23.15 | 817,662 |
| 2025-02-03 | $23.69 | $24.38 | $23.37 | $23.65 | $23.65 | 1,270,393 |
| 2025-01-31 | $25.36 | $25.89 | $24.24 | $24.49 | $24.49 | 846,596 |
| 2025-01-30 | $25.75 | $26.26 | $24.99 | $25.26 | $25.26 | 680,786 |
| 2025-01-29 | $24.53 | $26.13 | $24.27 | $25.51 | $25.51 | 975,205 |
| 2025-01-28 | $24.58 | $24.97 | $24.07 | $24.62 | $24.62 | 688,248 |
| 2025-01-27 | $24.12 | $25.12 | $23.83 | $24.54 | $24.54 | 956,941 |
| 2025-01-24 | $24.47 | $24.57 | $23.80 | $24.02 | $24.02 | 631,316 |
| 2025-01-23 | $23.93 | $24.58 | $23.55 | $24.41 | $24.41 | 665,001 |
| 2025-01-22 | $24.57 | $24.83 | $24.05 | $24.24 | $24.24 | 525,082 |
| 2025-01-21 | $23.95 | $24.91 | $23.71 | $24.61 | $24.61 | 913,580 |
| 2025-01-17 | $23.01 | $23.97 | $22.59 | $23.78 | $23.78 | 854,667 |
| 2025-01-16 | $22.62 | $22.95 | $22.17 | $22.76 | $22.76 | 1,084,697 |
| 2025-01-15 | $23.60 | $23.87 | $22.47 | $22.62 | $22.62 | 1,296,087 |
| 2025-01-14 | $24.62 | $24.91 | $22.88 | $22.94 | $22.94 | 1,419,947 |
| 2025-01-13 | $24.26 | $25.01 | $22.91 | $24.32 | $24.32 | 1,625,012 |
| 2025-01-10 | $25.74 | $26.28 | $24.03 | $24.35 | $24.35 | 1,225,401 |
| 2025-01-08 | $28.75 | $29.05 | $25.81 | $26.53 | $26.53 | 1,941,450 |
| 2025-01-07 | $26.54 | $28.88 | $26.54 | $27.60 | $27.60 | 1,321,630 |
| 2025-01-06 | $26.93 | $27.18 | $26.40 | $26.58 | $26.58 | 1,467,924 |
| 2025-01-03 | $25.90 | $27.05 | $25.79 | $26.81 | $26.81 | 1,342,382 |
| 2025-01-02 | $25.54 | $26.60 | $25.23 | $25.79 | $25.79 | 867,535 |
| 2024-12-31 | $25.36 | $25.88 | $24.55 | $25.27 | $25.27 | 448,817 |
| 2024-12-30 | $25.14 | $25.41 | $24.65 | $25.12 | $25.12 | 392,409 |
| 2024-12-27 | $25.51 | $25.83 | $24.80 | $25.39 | $25.39 | 738,818 |
| 2024-12-26 | $24.88 | $25.83 | $24.64 | $25.65 | $25.65 | 384,991 |
| 2024-12-24 | $24.71 | $25.19 | $24.44 | $25.13 | $25.13 | 265,236 |
| 2024-12-23 | $24.90 | $25.39 | $24.14 | $24.77 | $24.77 | 1,669,986 |
| 2024-12-20 | $25.18 | $25.95 | $24.83 | $25.14 | $25.14 | 2,166,760 |
| 2024-12-19 | $24.81 | $25.46 | $23.94 | $25.38 | $25.38 | 847,410 |
| 2024-12-18 | $26.24 | $26.24 | $24.34 | $24.82 | $24.82 | 690,427 |
| 2024-12-17 | $26.00 | $26.47 | $25.69 | $26.04 | $26.04 | 705,369 |
| 2024-12-16 | $25.41 | $26.66 | $25.00 | $26.20 | $26.20 | 755,474 |
| 2024-12-13 | $26.26 | $26.62 | $24.48 | $25.41 | $25.41 | 1,040,099 |
| 2024-12-12 | $26.78 | $27.16 | $26.20 | $26.45 | $26.45 | 819,630 |
| 2024-12-11 | $26.58 | $27.23 | $26.02 | $27.01 | $27.01 | 1,057,524 |
| 2024-12-10 | $26.59 | $27.11 | $26.33 | $26.51 | $26.51 | 1,003,320 |
| 2024-12-09 | $27.11 | $27.74 | $26.11 | $26.40 | $26.40 | 1,710,143 |
| 2024-12-06 | $26.34 | $27.10 | $26.00 | $26.77 | $26.77 | 1,457,491 |
| 2024-12-05 | $26.32 | $26.88 | $25.90 | $26.06 | $26.06 | 583,543 |
| 2024-12-04 | $26.28 | $28.65 | $26.19 | $26.58 | $26.58 | 730,706 |
| 2024-12-03 | $27.08 | $27.18 | $26.20 | $26.22 | $26.22 | 353,857 |
| 2024-12-02 | $27.30 | $27.51 | $26.81 | $27.23 | $27.23 | 1,136,075 |
| 2024-11-29 | $27.82 | $27.82 | $27.03 | $27.44 | $27.44 | 340,442 |
| 2024-11-27 | $26.99 | $28.19 | $26.94 | $27.89 | $27.89 | 766,876 |
| 2024-11-26 | $27.89 | $28.33 | $26.53 | $26.76 | $26.76 | 3,325,140 |
| 2024-11-25 | $27.88 | $28.40 | $27.34 | $28.14 | $28.14 | 946,607 |
| 2024-11-22 | $26.33 | $27.14 | $26.00 | $27.02 | $27.02 | 691,020 |
| 2024-11-21 | $26.60 | $27.09 | $26.19 | $26.22 | $26.22 | 720,414 |
| 2024-11-20 | $25.00 | $26.78 | $25.00 | $26.40 | $26.40 | 1,123,258 |
| 2024-11-19 | $23.25 | $25.63 | $23.25 | $24.98 | $24.98 | 1,043,169 |
| 2024-11-18 | $23.62 | $23.76 | $22.93 | $23.31 | $23.31 | 956,987 |
| 2024-11-15 | $25.89 | $25.89 | $23.49 | $23.55 | $23.55 | 1,249,780 |
| 2024-11-14 | $26.72 | $27.12 | $25.44 | $25.74 | $25.74 | 866,476 |
| 2024-11-13 | $27.16 | $28.15 | $26.77 | $26.84 | $26.84 | 831,992 |
| 2024-11-12 | $26.70 | $27.90 | $26.31 | $27.01 | $27.01 | 1,115,008 |
| 2024-11-11 | $26.82 | $26.82 | $25.56 | $26.21 | $26.21 | 1,055,007 |
| 2024-11-08 | $26.53 | $27.01 | $25.84 | $26.22 | $26.22 | 1,280,168 |
| 2024-11-07 | $28.00 | $28.13 | $25.73 | $26.47 | $26.47 | 856,400 |
| 2024-11-06 | $26.00 | $28.11 | $24.87 | $27.63 | $27.63 | 1,718,447 |
| 2024-11-05 | $25.34 | $25.72 | $24.43 | $25.43 | $25.43 | 1,303,321 |
| 2024-11-04 | $25.60 | $25.83 | $25.09 | $25.39 | $25.39 | 1,120,509 |
| 2024-11-01 | $25.91 | $26.88 | $25.29 | $25.68 | $25.68 | 1,128,081 |
| 2024-10-31 | $26.11 | $26.37 | $25.67 | $26.06 | $26.06 | 1,606,798 |
| 2024-10-30 | $26.71 | $27.37 | $26.14 | $26.33 | $26.33 | 669,873 |
| 2024-10-29 | $28.09 | $28.20 | $26.16 | $26.86 | $26.86 | 2,096,620 |
| 2024-10-28 | $27.29 | $29.38 | $27.29 | $27.97 | $27.97 | 1,152,774 |
| 2024-10-25 | $28.13 | $28.31 | $26.80 | $26.95 | $26.95 | 618,496 |
| 2024-10-24 | $28.89 | $28.97 | $27.98 | $28.13 | $28.13 | 621,509 |
| 2024-10-23 | $28.67 | $28.92 | $28.33 | $28.67 | $28.67 | 821,584 |
| 2024-10-22 | $28.50 | $29.01 | $28.09 | $28.76 | $28.76 | 595,099 |
| 2024-10-21 | $28.00 | $29.07 | $27.51 | $28.69 | $28.69 | 820,021 |
| 2024-10-18 | $28.75 | $29.00 | $28.06 | $28.25 | $28.25 | 864,609 |
| 2024-10-17 | $29.75 | $29.93 | $28.40 | $28.74 | $28.74 | 1,067,156 |
| 2024-10-16 | $29.65 | $30.41 | $29.17 | $29.72 | $29.72 | 780,551 |
| 2024-10-15 | $30.14 | $30.48 | $29.23 | $29.40 | $29.40 | 715,854 |
| 2024-10-14 | $31.16 | $31.66 | $30.15 | $30.28 | $30.28 | 1,072,507 |
| 2024-10-11 | $29.61 | $31.35 | $29.55 | $31.32 | $31.32 | 559,948 |
| 2024-10-10 | $29.76 | $30.02 | $29.22 | $29.68 | $29.68 | 579,568 |
| 2024-10-09 | $30.55 | $30.55 | $29.60 | $30.09 | $30.09 | 829,361 |
| 2024-10-08 | $30.58 | $31.30 | $30.39 | $30.55 | $30.55 | 441,434 |
| 2024-10-07 | $31.57 | $31.58 | $30.02 | $30.41 | $30.41 | 1,082,455 |
| 2024-10-04 | $31.09 | $31.09 | $29.77 | $30.65 | $30.65 | 630,082 |
| 2024-10-03 | $29.92 | $31.00 | $29.51 | $30.84 | $30.84 | 1,216,444 |
| 2024-10-02 | $32.02 | $32.67 | $30.13 | $30.21 | $30.21 | 1,044,278 |
| 2024-10-01 | $33.94 | $34.50 | $32.39 | $32.40 | $32.40 | 992,558 |
| 2024-09-30 | $33.02 | $34.10 | $32.84 | $33.99 | $33.99 | 1,017,905 |
| 2024-09-27 | $32.20 | $33.32 | $31.22 | $33.20 | $33.20 | 1,366,136 |
| 2024-09-26 | $36.46 | $36.76 | $32.49 | $32.86 | $32.86 | 3,071,810 |
| 2024-09-25 | $40.84 | $47.00 | $28.51 | $36.02 | $36.02 | 12,343,029 |
| 2024-09-24 | $40.20 | $41.51 | $39.60 | $40.96 | $40.96 | 803,290 |
| 2024-09-23 | $41.47 | $42.12 | $40.15 | $40.17 | $40.17 | 630,412 |
| 2024-09-20 | $41.13 | $41.88 | $40.45 | $41.24 | $41.24 | 1,389,935 |
| 2024-09-19 | $42.89 | $43.02 | $40.82 | $41.16 | $41.16 | 1,161,951 |
| 2024-09-18 | $41.50 | $43.19 | $41.50 | $41.85 | $41.85 | 1,079,374 |
| 2024-09-17 | $43.34 | $44.87 | $41.11 | $41.24 | $41.24 | 1,142,309 |
| 2024-09-16 | $44.24 | $44.53 | $42.75 | $42.86 | $42.86 | 1,000,009 |
| 2024-09-13 | $42.16 | $44.28 | $41.97 | $44.16 | $44.16 | 545,418 |
| 2024-09-12 | $41.68 | $42.33 | $41.36 | $41.75 | $41.75 | 385,098 |
| 2024-09-11 | $41.79 | $42.36 | $41.22 | $41.64 | $41.64 | 444,269 |
| 2024-09-10 | $42.55 | $43.16 | $41.74 | $42.04 | $42.04 | 604,283 |
| 2024-09-09 | $44.00 | $45.15 | $41.71 | $42.28 | $42.28 | 770,788 |
| 2024-09-06 | $43.80 | $44.13 | $42.78 | $43.76 | $43.76 | 517,399 |
| 2024-09-05 | $44.58 | $44.77 | $42.71 | $43.47 | $43.47 | 762,610 |
| 2024-09-04 | $41.21 | $45.08 | $40.98 | $44.54 | $44.54 | 976,284 |
| 2024-09-03 | $41.34 | $44.25 | $40.52 | $41.50 | $41.50 | 1,161,918 |
| 2024-08-30 | $40.22 | $41.80 | $40.01 | $41.33 | $41.33 | 700,623 |
| 2024-08-29 | $38.65 | $41.14 | $38.65 | $39.93 | $39.93 | 599,167 |
| 2024-08-28 | $38.17 | $39.14 | $37.76 | $38.47 | $38.47 | 530,953 |
| 2024-08-27 | $37.69 | $38.37 | $36.87 | $38.17 | $38.17 | 340,134 |
| 2024-08-26 | $37.62 | $38.06 | $37.19 | $37.70 | $37.70 | 478,858 |
| 2024-08-23 | $35.65 | $37.20 | $35.47 | $37.17 | $37.17 | 510,503 |
| 2024-08-22 | $36.36 | $36.72 | $35.21 | $35.28 | $35.28 | 553,204 |
| 2024-08-21 | $35.97 | $37.11 | $35.26 | $36.08 | $36.08 | 691,074 |
| 2024-08-20 | $35.27 | $36.11 | $34.52 | $35.76 | $35.76 | 505,646 |
| 2024-08-19 | $34.27 | $36.09 | $33.91 | $35.48 | $35.48 | 584,653 |
| 2024-08-16 | $33.06 | $34.20 | $32.80 | $34.18 | $34.18 | 809,662 |
| 2024-08-15 | $33.51 | $34.24 | $32.73 | $33.10 | $33.10 | 1,209,471 |
| 2024-08-14 | $33.31 | $33.50 | $31.40 | $32.33 | $32.33 | 610,009 |
| 2024-08-13 | $33.72 | $34.07 | $32.77 | $33.28 | $33.28 | 630,549 |
| 2024-08-12 | $33.13 | $33.50 | $32.08 | $33.46 | $33.46 | 317,739 |
| 2024-08-09 | $32.83 | $34.26 | $32.45 | $32.92 | $32.92 | 341,074 |
| 2024-08-08 | $32.22 | $33.42 | $31.64 | $32.71 | $32.71 | 467,247 |
| 2024-08-07 | $33.75 | $34.18 | $31.90 | $32.06 | $32.06 | 436,473 |
| 2024-08-06 | $32.54 | $34.67 | $31.83 | $33.51 | $33.51 | 697,659 |
| 2024-08-05 | $32.75 | $33.94 | $32.18 | $32.72 | $32.72 | 820,335 |
| 2024-08-02 | $36.36 | $36.66 | $33.97 | $34.78 | $34.78 | 823,799 |
| 2024-08-01 | $38.21 | $38.58 | $37.18 | $37.55 | $37.55 | 801,615 |
| 2024-07-31 | $38.51 | $39.00 | $37.42 | $38.11 | $38.11 | 767,341 |
| 2024-07-30 | $38.30 | $39.22 | $36.37 | $38.44 | $38.44 | 2,866,452 |
| 2024-07-29 | $44.43 | $44.62 | $41.56 | $41.99 | $41.99 | 582,658 |
| 2024-07-26 | $44.89 | $46.86 | $43.11 | $44.56 | $44.56 | 1,052,059 |
| 2024-07-25 | $39.69 | $43.92 | $39.35 | $43.86 | $43.86 | 1,054,147 |
| 2024-07-24 | $38.38 | $39.64 | $38.20 | $39.31 | $39.31 | 448,340 |
| 2024-07-23 | $36.10 | $39.49 | $35.81 | $38.84 | $38.84 | 971,894 |
| 2024-07-22 | $37.22 | $37.86 | $36.11 | $36.34 | $36.34 | 539,490 |
| 2024-07-19 | $37.76 | $37.92 | $36.58 | $36.76 | $36.76 | 480,429 |
| 2024-07-18 | $38.73 | $39.40 | $37.43 | $37.57 | $37.57 | 457,054 |
| 2024-07-17 | $39.59 | $39.88 | $38.15 | $38.78 | $38.78 | 540,883 |
| 2024-07-16 | $40.10 | $40.70 | $39.61 | $39.98 | $39.98 | 648,905 |
| 2024-07-15 | $39.78 | $40.14 | $39.08 | $39.55 | $39.55 | 689,870 |
| 2024-07-12 | $38.85 | $40.40 | $38.34 | $39.80 | $39.80 | 744,089 |
| 2024-07-11 | $37.64 | $39.19 | $37.11 | $38.42 | $38.42 | 621,325 |
| 2024-07-10 | $37.48 | $38.16 | $36.31 | $36.63 | $36.63 | 313,169 |
| 2024-07-09 | $36.36 | $37.44 | $36.06 | $37.17 | $37.17 | 250,073 |
| 2024-07-08 | $35.93 | $36.65 | $35.38 | $36.36 | $36.36 | 372,276 |
| 2024-07-05 | $35.78 | $35.92 | $35.00 | $35.50 | $35.50 | 706,960 |
| 2024-07-03 | $37.26 | $37.42 | $35.89 | $35.91 | $35.91 | 206,863 |
| 2024-07-02 | $38.84 | $39.18 | $36.95 | $37.01 | $37.01 | 673,336 |
| 2024-07-01 | $36.60 | $39.21 | $36.60 | $38.99 | $38.99 | 831,883 |
| 2024-06-28 | $38.00 | $38.05 | $36.24 | $37.01 | $37.01 | 2,647,274 |
| 2024-06-27 | $36.23 | $37.74 | $35.46 | $37.69 | $37.69 | 395,972 |
| 2024-06-26 | $35.98 | $36.16 | $34.78 | $36.11 | $36.11 | 523,727 |
| 2024-06-25 | $36.04 | $36.52 | $35.57 | $36.21 | $36.21 | 748,448 |
| 2024-06-24 | $35.51 | $36.73 | $35.31 | $36.17 | $36.17 | 833,478 |
| 2024-06-21 | $35.88 | $36.00 | $34.78 | $35.27 | $35.27 | 1,605,105 |
| 2024-06-20 | $34.46 | $35.72 | $34.39 | $35.69 | $35.69 | 480,959 |
| 2024-06-18 | $35.92 | $36.25 | $34.43 | $34.66 | $34.66 | 581,366 |
| 2024-06-17 | $34.50 | $35.23 | $34.27 | $34.91 | $34.91 | 601,118 |
| 2024-06-14 | $35.72 | $36.11 | $34.49 | $34.67 | $34.67 | 692,990 |
| 2024-06-13 | $35.99 | $36.84 | $35.68 | $36.43 | $36.43 | 409,318 |
| 2024-06-12 | $36.98 | $37.46 | $35.67 | $36.01 | $36.01 | 659,329 |
| 2024-06-11 | $34.93 | $35.65 | $34.38 | $35.57 | $35.57 | 470,885 |
| 2024-06-10 | $34.80 | $35.28 | $34.01 | $34.64 | $34.64 | 636,535 |
| 2024-06-07 | $34.70 | $35.86 | $34.70 | $35.28 | $35.28 | 962,023 |
| 2024-06-06 | $32.85 | $35.40 | $32.81 | $35.11 | $35.11 | 671,482 |
| 2024-06-05 | $33.15 | $33.59 | $32.60 | $33.01 | $33.01 | 510,550 |
| 2024-06-04 | $32.89 | $33.31 | $32.25 | $32.76 | $32.76 | 1,012,487 |
| 2024-06-03 | $34.20 | $34.58 | $32.67 | $33.47 | $33.47 | 874,595 |
| 2024-05-31 | $33.95 | $34.26 | $32.91 | $33.30 | $33.30 | 490,434 |
| 2024-05-30 | $34.48 | $34.58 | $33.38 | $33.62 | $33.62 | 615,222 |
| 2024-05-29 | $34.81 | $34.89 | $33.98 | $34.22 | $34.22 | 465,094 |
| 2024-05-28 | $37.39 | $37.67 | $34.62 | $35.38 | $35.38 | 1,056,246 |
| 2024-05-24 | $36.35 | $37.15 | $35.86 | $36.92 | $36.92 | 338,442 |
| 2024-05-23 | $38.17 | $38.81 | $35.80 | $36.32 | $36.32 | 565,201 |
| 2024-05-22 | $37.75 | $38.27 | $37.30 | $38.10 | $38.10 | 938,401 |
| 2024-05-21 | $37.68 | $37.94 | $37.10 | $37.67 | $37.67 | 403,532 |
| 2024-05-20 | $38.21 | $38.21 | $37.53 | $37.75 | $37.75 | 504,943 |
| 2024-05-17 | $40.10 | $40.22 | $38.11 | $38.21 | $38.21 | 463,536 |
| 2024-05-16 | $40.03 | $40.26 | $39.42 | $39.94 | $39.94 | 950,952 |
| 2024-05-15 | $40.97 | $41.55 | $40.06 | $40.17 | $40.17 | 472,678 |
| 2024-05-14 | $40.53 | $41.10 | $39.39 | $39.47 | $39.47 | 635,680 |
| 2024-05-13 | $40.38 | $40.81 | $39.95 | $40.11 | $40.11 | 372,718 |
| 2024-05-10 | $41.60 | $41.97 | $39.50 | $39.92 | $39.92 | 504,888 |
| 2024-05-09 | $41.18 | $41.88 | $41.01 | $41.06 | $41.06 | 445,535 |
| 2024-05-08 | $41.92 | $42.56 | $40.72 | $41.21 | $41.21 | 397,280 |
| 2024-05-07 | $41.07 | $43.35 | $40.20 | $42.21 | $42.21 | 911,674 |
| 2024-05-06 | $42.61 | $43.15 | $41.61 | $41.65 | $41.65 | 548,617 |
| 2024-05-03 | $41.91 | $42.98 | $41.34 | $42.56 | $42.56 | 605,345 |
| 2024-05-02 | $39.76 | $40.99 | $38.75 | $40.86 | $40.86 | 569,465 |
| 2024-05-01 | $37.49 | $40.88 | $37.45 | $39.35 | $39.35 | 890,615 |
| 2024-04-30 | $36.74 | $38.15 | $36.35 | $37.42 | $37.42 | 526,446 |
| 2024-04-29 | $36.68 | $37.75 | $36.68 | $37.00 | $37.00 | 499,042 |
| 2024-04-26 | $36.31 | $36.74 | $35.65 | $36.30 | $36.30 | 324,978 |
| 2024-04-25 | $36.29 | $37.16 | $35.86 | $36.26 | $36.26 | 1,021,644 |
| 2024-04-24 | $37.87 | $38.00 | $36.96 | $37.02 | $37.02 | 394,653 |
| 2024-04-23 | $38.91 | $39.67 | $37.62 | $37.77 | $37.77 | 435,996 |
| 2024-04-22 | $38.50 | $39.41 | $37.99 | $38.85 | $38.85 | 552,455 |
| 2024-04-19 | $38.24 | $38.50 | $36.78 | $37.98 | $37.98 | 592,537 |
| 2024-04-18 | $39.41 | $39.94 | $38.29 | $38.53 | $38.53 | 576,622 |
| 2024-04-17 | $39.01 | $40.45 | $38.67 | $39.63 | $39.63 | 954,933 |
| 2024-04-16 | $39.03 | $39.27 | $38.14 | $38.60 | $38.60 | 722,557 |
| 2024-04-15 | $39.44 | $40.12 | $38.69 | $39.07 | $39.07 | 409,378 |
| 2024-04-12 | $40.53 | $40.86 | $38.56 | $39.25 | $39.25 | 498,039 |
| 2024-04-11 | $39.63 | $41.67 | $39.03 | $40.87 | $40.87 | 595,686 |
| 2024-04-10 | $39.33 | $39.44 | $38.10 | $39.19 | $39.19 | 785,230 |
| 2024-04-09 | $39.75 | $40.66 | $39.40 | $40.62 | $40.62 | 488,146 |
| 2024-04-08 | $39.89 | $39.89 | $38.89 | $39.74 | $39.74 | 310,011 |
| 2024-04-05 | $39.01 | $40.61 | $38.55 | $39.58 | $39.58 | 482,668 |
| 2024-04-04 | $40.83 | $41.49 | $39.43 | $39.57 | $39.57 | 619,830 |
| 2024-04-03 | $40.73 | $41.67 | $40.10 | $40.35 | $40.35 | 821,380 |
| 2024-04-02 | $40.65 | $41.37 | $40.07 | $41.16 | $41.16 | 1,316,269 |
| 2024-04-01 | $41.84 | $41.84 | $40.53 | $41.64 | $41.64 | 643,689 |
| 2024-03-28 | $41.68 | $42.30 | $41.21 | $41.97 | $41.97 | 579,712 |
| 2024-03-27 | $41.33 | $42.38 | $40.66 | $41.79 | $41.79 | 490,048 |
| 2024-03-26 | $41.64 | $41.91 | $40.42 | $41.04 | $41.04 | 481,371 |
| 2024-03-25 | $41.94 | $42.85 | $41.26 | $41.44 | $41.44 | 838,232 |
| 2024-03-22 | $41.63 | $42.29 | $40.98 | $41.99 | $41.99 | 712,892 |
| 2024-03-21 | $42.71 | $43.42 | $40.93 | $41.01 | $41.01 | 916,543 |
| 2024-03-20 | $40.28 | $42.33 | $39.50 | $42.15 | $42.15 | 923,317 |
| 2024-03-19 | $40.90 | $41.38 | $40.33 | $40.49 | $40.49 | 1,006,204 |
| 2024-03-18 | $42.07 | $42.40 | $40.89 | $40.96 | $40.96 | 959,755 |
| 2024-03-15 | $42.23 | $43.21 | $41.67 | $42.01 | $42.01 | 2,339,842 |
| 2024-03-14 | $45.05 | $45.05 | $41.60 | $42.52 | $42.52 | 897,441 |
| 2024-03-13 | $46.10 | $47.50 | $45.15 | $45.32 | $45.32 | 1,374,103 |
| 2024-03-12 | $46.41 | $47.04 | $45.33 | $46.05 | $46.05 | 725,614 |
| 2024-03-11 | $47.50 | $48.37 | $46.44 | $46.54 | $46.54 | 682,913 |
| 2024-03-08 | $47.68 | $49.65 | $47.28 | $47.91 | $47.91 | 884,105 |
| 2024-03-07 | $48.57 | $49.06 | $46.84 | $46.96 | $46.96 | 763,769 |
| 2024-03-06 | $49.58 | $50.73 | $48.09 | $48.55 | $48.55 | 1,705,188 |
| 2024-03-05 | $50.23 | $50.76 | $48.97 | $50.01 | $50.01 | 2,261,141 |
| 2024-03-04 | $53.10 | $53.18 | $49.48 | $50.71 | $50.71 | 2,070,675 |
| 2024-03-01 | $47.91 | $52.99 | $47.69 | $51.88 | $51.88 | 3,148,241 |
| 2024-02-29 | $51.50 | $51.71 | $46.76 | $48.06 | $48.06 | 1,224,576 |
| 2024-02-28 | $51.80 | $52.96 | $50.66 | $51.37 | $51.37 | 991,970 |
| 2024-02-27 | $49.13 | $51.64 | $48.80 | $51.04 | $51.04 | 1,902,298 |
| 2024-02-26 | $39.22 | $48.96 | $38.96 | $48.23 | $48.23 | 4,816,410 |
| 2024-02-23 | $37.55 | $39.08 | $36.60 | $37.75 | $37.75 | 1,194,150 |
| 2024-02-22 | $37.36 | $38.04 | $37.08 | $37.44 | $37.44 | 392,435 |
| 2024-02-21 | $38.36 | $39.13 | $37.41 | $37.72 | $37.72 | 509,903 |
| 2024-02-20 | $37.94 | $39.13 | $37.94 | $38.50 | $38.50 | 591,202 |
| 2024-02-16 | $36.65 | $38.61 | $36.11 | $38.25 | $38.25 | 1,196,286 |
| 2024-02-15 | $36.50 | $37.09 | $35.65 | $36.80 | $36.80 | 858,997 |
| 2024-02-14 | $35.85 | $36.61 | $35.36 | $36.26 | $36.26 | 918,567 |
| 2024-02-13 | $35.98 | $36.09 | $35.03 | $35.27 | $35.27 | 566,941 |
| 2024-02-12 | $38.04 | $38.54 | $37.56 | $37.59 | $37.59 | 535,549 |
| 2024-02-09 | $37.75 | $38.28 | $37.22 | $38.04 | $38.04 | 491,059 |
| 2024-02-08 | $37.70 | $38.01 | $37.17 | $37.52 | $37.52 | 460,211 |
| 2024-02-07 | $37.30 | $38.24 | $37.30 | $37.81 | $37.81 | 645,595 |
| 2024-02-06 | $37.39 | $38.03 | $35.88 | $37.20 | $37.20 | 904,875 |
| 2024-02-05 | $35.15 | $37.25 | $35.06 | $37.06 | $37.06 | 698,807 |
| 2024-02-02 | $35.25 | $35.87 | $34.65 | $35.54 | $35.54 | 563,158 |
| 2024-02-01 | $35.35 | $36.07 | $35.08 | $35.50 | $35.50 | 859,259 |
| 2024-01-31 | $36.02 | $36.41 | $35.19 | $35.22 | $35.22 | 654,995 |
| 2024-01-30 | $36.24 | $36.46 | $35.60 | $36.02 | $36.02 | 543,218 |
| 2024-01-29 | $36.31 | $36.75 | $35.42 | $36.38 | $36.38 | 957,913 |
| 2024-01-26 | $37.54 | $37.78 | $36.24 | $36.57 | $36.57 | 415,858 |
| 2024-01-25 | $38.04 | $38.27 | $36.93 | $37.34 | $37.34 | 826,631 |
| 2024-01-24 | $39.10 | $39.10 | $37.50 | $37.53 | $37.53 | 675,710 |
| 2024-01-23 | $40.24 | $40.31 | $37.37 | $38.61 | $38.61 | 391,278 |
| 2024-01-22 | $40.08 | $40.50 | $39.31 | $39.96 | $39.96 | 487,854 |
| 2024-01-19 | $39.74 | $40.00 | $38.84 | $39.99 | $39.99 | 430,659 |
| 2024-01-18 | $40.00 | $40.18 | $38.92 | $39.66 | $39.66 | 420,969 |
| 2024-01-17 | $40.63 | $41.38 | $39.23 | $39.71 | $39.71 | 860,838 |
| 2024-01-16 | $41.65 | $43.05 | $40.65 | $41.59 | $41.59 | 1,589,420 |
| 2024-01-12 | $41.63 | $42.18 | $40.01 | $42.04 | $42.04 | 1,422,268 |
| 2024-01-11 | $38.05 | $41.57 | $37.78 | $41.03 | $41.03 | 1,115,595 |
| 2024-01-10 | $40.14 | $40.81 | $37.87 | $38.49 | $38.49 | 543,771 |
| 2024-01-09 | $40.87 | $41.13 | $40.10 | $40.30 | $40.30 | 548,793 |
| 2024-01-08 | $39.00 | $41.64 | $38.60 | $41.59 | $41.59 | 548,544 |
| 2024-01-05 | $38.68 | $39.72 | $37.96 | $39.68 | $39.68 | 441,430 |
| 2024-01-04 | $39.52 | $40.40 | $38.84 | $39.11 | $39.11 | 350,313 |
| 2024-01-03 | $40.02 | $40.28 | $38.85 | $39.36 | $39.36 | 426,659 |
| 2024-01-02 | $39.28 | $40.99 | $39.20 | $40.41 | $40.41 | 449,144 |
| 2023-12-29 | $39.98 | $40.24 | $38.55 | $39.66 | $39.66 | 574,566 |
| 2023-12-28 | $40.70 | $41.47 | $39.92 | $40.00 | $40.00 | 597,730 |
| 2023-12-27 | $40.29 | $40.90 | $39.67 | $40.65 | $40.65 | 469,181 |
| 2023-12-26 | $39.48 | $40.63 | $39.43 | $40.22 | $40.22 | 441,681 |
| 2023-12-22 | $38.19 | $39.72 | $38.19 | $39.48 | $39.48 | 465,730 |
| 2023-12-21 | $38.33 | $38.54 | $37.47 | $37.81 | $37.81 | 322,429 |
| 2023-12-20 | $38.52 | $39.23 | $37.55 | $37.78 | $37.78 | 692,853 |
| 2023-12-19 | $37.24 | $38.37 | $36.73 | $37.92 | $37.92 | 791,089 |
| 2023-12-18 | $37.35 | $37.43 | $36.14 | $36.85 | $36.85 | 647,158 |
| 2023-12-15 | $36.43 | $37.49 | $36.36 | $37.15 | $37.15 | 1,124,379 |
| 2023-12-14 | $35.86 | $36.42 | $34.85 | $36.15 | $36.15 | 913,463 |
| 2023-12-13 | $32.06 | $34.89 | $31.87 | $34.68 | $34.68 | 957,486 |
| 2023-12-12 | $31.10 | $32.06 | $30.56 | $32.06 | $32.06 | 389,715 |
| 2023-12-11 | $31.31 | $31.39 | $30.66 | $31.11 | $31.11 | 293,030 |
| 2023-12-08 | $31.87 | $32.66 | $31.18 | $31.43 | $31.43 | 344,526 |
| 2023-12-07 | $31.81 | $32.45 | $31.00 | $31.83 | $31.83 | 701,527 |
| 2023-12-06 | $31.88 | $32.02 | $31.16 | $31.60 | $31.60 | 462,331 |
| 2023-12-05 | $31.61 | $32.60 | $31.48 | $31.67 | $31.67 | 553,696 |
| 2023-12-04 | $32.15 | $33.12 | $31.34 | $31.95 | $31.95 | 685,338 |
| 2023-12-01 | $30.13 | $32.07 | $29.75 | $32.02 | $32.02 | 836,318 |
| 2023-11-30 | $29.87 | $30.25 | $29.34 | $30.21 | $30.21 | 833,640 |
| 2023-11-29 | $28.43 | $29.66 | $28.07 | $29.31 | $29.31 | 886,885 |
| 2023-11-28 | $29.08 | $29.30 | $28.15 | $28.21 | $28.21 | 868,701 |
| 2023-11-27 | $28.49 | $29.28 | $28.07 | $29.19 | $29.19 | 713,620 |
| 2023-11-24 | $27.62 | $29.00 | $27.62 | $28.67 | $28.67 | 262,776 |
| 2023-11-22 | $28.30 | $28.79 | $27.60 | $27.75 | $27.75 | 394,657 |
| 2023-11-21 | $27.31 | $29.08 | $27.13 | $28.01 | $28.01 | 861,390 |
| 2023-11-20 | $29.06 | $29.56 | $26.92 | $27.23 | $27.23 | 1,726,427 |
| 2023-11-17 | $28.11 | $29.15 | $27.90 | $29.09 | $29.09 | 466,324 |
| 2023-11-16 | $28.39 | $28.39 | $27.09 | $27.79 | $27.79 | 846,241 |
| 2023-11-15 | $27.69 | $30.01 | $27.69 | $28.53 | $28.53 | 1,177,722 |
| 2023-11-14 | $27.77 | $28.59 | $27.51 | $27.90 | $27.90 | 1,734,577 |
| 2023-11-13 | $26.95 | $27.06 | $26.17 | $26.97 | $26.97 | 1,374,624 |
| 2023-11-10 | $26.91 | $27.29 | $26.13 | $26.94 | $26.94 | 1,997,977 |
| 2023-11-09 | $26.66 | $27.02 | $25.08 | $25.78 | $25.78 | 1,929,800 |
| 2023-11-08 | $27.35 | $28.49 | $26.17 | $26.50 | $26.50 | 2,830,018 |
| 2023-11-07 | $29.89 | $31.22 | $28.91 | $29.02 | $29.02 | 1,305,042 |
| 2023-11-06 | $32.98 | $33.55 | $28.80 | $29.35 | $29.35 | 4,060,978 |
| 2023-11-03 | $25.40 | $26.92 | $24.72 | $25.98 | $25.98 | 1,191,107 |
| 2023-11-02 | $24.01 | $24.82 | $23.72 | $24.01 | $24.01 | 602,165 |
| 2023-11-01 | $23.44 | $24.01 | $23.04 | $23.57 | $23.57 | 467,955 |
| 2023-10-31 | $22.63 | $23.59 | $22.27 | $23.52 | $23.52 | 413,858 |
| 2023-10-30 | $22.72 | $23.30 | $22.11 | $22.70 | $22.70 | 362,402 |
| 2023-10-27 | $23.43 | $26.20 | $22.48 | $22.61 | $22.61 | 363,485 |
| 2023-10-26 | $23.72 | $24.10 | $23.16 | $23.30 | $23.30 | 407,622 |
| 2023-10-25 | $24.07 | $24.07 | $23.14 | $23.50 | $23.50 | 549,808 |
| 2023-10-24 | $24.44 | $25.15 | $24.20 | $24.45 | $24.45 | 456,507 |
| 2023-10-23 | $26.00 | $26.50 | $23.37 | $24.32 | $24.32 | 483,238 |
| 2023-10-20 | $24.47 | $24.91 | $23.98 | $24.43 | $24.43 | 389,005 |
| 2023-10-19 | $24.11 | $24.45 | $23.49 | $24.39 | $24.39 | 391,807 |
| 2023-10-18 | $24.04 | $24.79 | $23.77 | $24.00 | $24.00 | 748,374 |
| 2023-10-17 | $26.56 | $27.07 | $24.53 | $24.62 | $24.62 | 832,974 |
| 2023-10-16 | $26.39 | $26.85 | $25.63 | $26.78 | $26.78 | 511,894 |
| 2023-10-13 | $26.53 | $27.01 | $25.53 | $26.14 | $26.14 | 562,352 |
| 2023-10-12 | $27.81 | $27.81 | $26.10 | $26.49 | $26.49 | 451,393 |
| 2023-10-11 | $28.39 | $28.58 | $27.40 | $28.01 | $28.01 | 246,392 |
| 2023-10-10 | $27.80 | $28.58 | $27.71 | $28.28 | $28.28 | 298,413 |
| 2023-10-09 | $27.64 | $27.85 | $26.83 | $27.76 | $27.76 | 173,167 |
| 2023-10-06 | $27.18 | $27.99 | $26.96 | $27.92 | $27.92 | 375,310 |
| 2023-10-05 | $26.53 | $27.62 | $26.21 | $27.56 | $27.56 | 478,702 |
| 2023-10-04 | $26.25 | $26.54 | $25.21 | $26.50 | $26.50 | 558,169 |
| 2023-10-03 | $27.05 | $27.05 | $25.82 | $26.26 | $26.26 | 479,796 |
| 2023-10-02 | $27.60 | $27.85 | $26.89 | $27.37 | $27.37 | 552,216 |
| 2023-09-29 | $28.21 | $28.33 | $27.03 | $27.52 | $27.52 | 360,622 |
| 2023-09-28 | $27.26 | $28.31 | $27.10 | $27.99 | $27.99 | 499,433 |
| 2023-09-27 | $26.84 | $27.41 | $26.32 | $27.34 | $27.34 | 583,043 |
| 2023-09-26 | $25.98 | $26.79 | $25.98 | $26.51 | $26.51 | 409,982 |
| 2023-09-25 | $25.43 | $26.06 | $24.89 | $25.84 | $25.84 | 557,100 |
| 2023-09-22 | $26.34 | $26.34 | $25.19 | $25.45 | $25.45 | 435,223 |
| 2023-09-21 | $26.00 | $26.38 | $25.66 | $26.24 | $26.24 | 325,540 |
| 2023-09-20 | $26.67 | $26.94 | $26.26 | $26.26 | $26.26 | 305,048 |
| 2023-09-19 | $26.82 | $27.26 | $26.44 | $26.61 | $26.61 | 296,846 |
| 2023-09-18 | $28.11 | $28.38 | $26.80 | $26.91 | $26.91 | 388,623 |
| 2023-09-15 | $28.40 | $28.42 | $27.58 | $27.95 | $27.95 | 1,216,565 |
| 2023-09-14 | $27.68 | $28.78 | $27.46 | $28.22 | $28.22 | 490,861 |
| 2023-09-13 | $27.66 | $27.89 | $27.32 | $27.42 | $27.42 | 298,429 |
| 2023-09-12 | $27.50 | $28.04 | $27.17 | $27.63 | $27.63 | 252,558 |
| 2023-09-11 | $28.77 | $28.93 | $27.46 | $27.53 | $27.53 | 313,965 |
| 2023-09-08 | $28.41 | $29.61 | $28.23 | $28.77 | $28.77 | 348,785 |
| 2023-09-07 | $28.04 | $28.60 | $27.36 | $28.31 | $28.31 | 579,299 |
| 2023-09-06 | $28.15 | $28.53 | $27.62 | $28.21 | $28.21 | 253,888 |
| 2023-09-05 | $28.62 | $29.04 | $27.60 | $28.03 | $28.03 | 492,836 |
| 2023-09-01 | $28.10 | $29.20 | $28.10 | $28.81 | $28.81 | 336,241 |
| 2023-08-31 | $27.73 | $28.03 | $27.25 | $27.90 | $27.90 | 520,345 |
| 2023-08-30 | $28.17 | $28.32 | $27.52 | $27.74 | $27.74 | 582,008 |
| 2023-08-29 | $28.13 | $28.49 | $27.86 | $28.18 | $28.18 | 466,283 |
| 2023-08-28 | $28.46 | $28.73 | $27.97 | $28.30 | $28.30 | 447,836 |
| 2023-08-25 | $28.82 | $28.85 | $28.29 | $28.54 | $28.54 | 780,032 |
| 2023-08-24 | $29.05 | $29.05 | $28.00 | $28.69 | $28.69 | 938,341 |
| 2023-08-23 | $29.01 | $29.69 | $28.98 | $29.13 | $29.13 | 547,473 |
| 2023-08-22 | $30.00 | $30.29 | $28.73 | $28.98 | $28.98 | 1,192,513 |
| 2023-08-21 | $30.13 | $30.86 | $29.86 | $30.57 | $30.57 | 383,133 |
| 2023-08-18 | $29.45 | $30.37 | $28.88 | $30.19 | $30.19 | 498,000 |
| 2023-08-17 | $30.16 | $30.45 | $29.81 | $29.84 | $29.84 | 368,607 |
| 2023-08-16 | $31.44 | $31.51 | $30.09 | $30.15 | $30.15 | 407,101 |
| 2023-08-15 | $31.07 | $31.50 | $30.81 | $31.43 | $31.43 | 352,775 |
| 2023-08-14 | $29.87 | $31.10 | $29.35 | $31.07 | $31.07 | 354,152 |
| 2023-08-11 | $30.49 | $31.17 | $30.03 | $30.23 | $30.23 | 354,297 |
| 2023-08-10 | $30.65 | $32.14 | $30.10 | $30.55 | $30.55 | 456,001 |
| 2023-08-09 | $28.11 | $30.53 | $27.52 | $30.52 | $30.52 | 892,462 |
| 2023-08-08 | $32.68 | $33.14 | $32.33 | $32.41 | $32.41 | 307,538 |
| 2023-08-07 | $33.70 | $33.70 | $32.29 | $32.65 | $32.65 | 390,571 |
| 2023-08-04 | $33.94 | $34.21 | $33.56 | $33.64 | $33.64 | 153,908 |
| 2023-08-03 | $34.35 | $34.83 | $33.24 | $33.79 | $33.79 | 159,490 |
| 2023-08-02 | $34.30 | $34.75 | $33.48 | $34.43 | $34.43 | 323,011 |
| 2023-08-01 | $35.22 | $35.60 | $34.45 | $34.76 | $34.76 | 299,056 |
| 2023-07-31 | $34.55 | $35.40 | $33.93 | $35.36 | $35.36 | 220,675 |
| 2023-07-28 | $34.60 | $35.61 | $34.28 | $34.70 | $34.70 | 366,632 |
| 2023-07-27 | $36.11 | $36.11 | $33.78 | $34.28 | $34.28 | 501,544 |
| 2023-07-26 | $36.87 | $37.17 | $35.12 | $35.86 | $35.86 | 411,152 |
| 2023-07-25 | $37.40 | $37.75 | $36.92 | $36.96 | $36.96 | 450,654 |
| 2023-07-24 | $36.41 | $37.49 | $36.15 | $37.40 | $37.40 | 404,403 |
| 2023-07-21 | $37.33 | $37.34 | $36.09 | $36.41 | $36.41 | 315,626 |
| 2023-07-20 | $37.15 | $37.60 | $36.52 | $37.04 | $37.04 | 328,954 |
| 2023-07-19 | $36.73 | $37.65 | $35.98 | $37.07 | $37.07 | 304,344 |
| 2023-07-18 | $37.03 | $38.15 | $36.01 | $36.43 | $36.43 | 300,081 |
| 2023-07-17 | $37.32 | $38.33 | $36.93 | $36.94 | $36.94 | 491,823 |
| 2023-07-14 | $37.42 | $37.57 | $36.41 | $37.29 | $37.29 | 274,248 |
| 2023-07-13 | $36.40 | $37.91 | $36.01 | $37.46 | $37.46 | 523,041 |
| 2023-07-12 | $36.26 | $36.76 | $35.69 | $36.37 | $36.37 | 629,117 |
| 2023-07-11 | $36.55 | $36.76 | $35.58 | $36.01 | $36.01 | 204,008 |
| 2023-07-10 | $35.60 | $37.27 | $35.60 | $36.92 | $36.92 | 430,753 |
| 2023-07-07 | $35.72 | $36.96 | $35.18 | $35.62 | $35.62 | 299,711 |
| 2023-07-06 | $34.98 | $35.73 | $34.24 | $35.47 | $35.47 | 255,223 |
| 2023-07-05 | $34.74 | $35.28 | $34.05 | $35.17 | $35.17 | 256,251 |
| 2023-07-03 | $33.69 | $35.19 | $33.53 | $34.74 | $34.74 | 336,822 |
| 2023-06-30 | $34.94 | $34.94 | $33.67 | $33.93 | $33.93 | 545,901 |
| 2023-06-29 | $35.15 | $35.30 | $34.38 | $34.58 | $34.58 | 300,306 |
| 2023-06-28 | $34.83 | $35.84 | $34.35 | $35.05 | $35.05 | 352,435 |
| 2023-06-27 | $35.53 | $36.98 | $34.75 | $34.94 | $34.94 | 358,015 |
| 2023-06-26 | $35.29 | $35.99 | $35.00 | $35.34 | $35.34 | 359,293 |
| 2023-06-23 | $36.34 | $36.60 | $35.26 | $35.49 | $35.49 | 749,767 |
| 2023-06-22 | $36.89 | $37.80 | $36.02 | $36.56 | $36.56 | 460,259 |
| 2023-06-21 | $36.40 | $37.05 | $36.20 | $36.95 | $36.95 | 508,754 |
| 2023-06-20 | $35.70 | $37.36 | $35.50 | $36.82 | $36.82 | 658,157 |
| 2023-06-16 | $37.47 | $37.47 | $35.48 | $35.68 | $35.68 | 1,901,837 |
| 2023-06-15 | $37.36 | $38.06 | $36.64 | $36.87 | $36.87 | 351,316 |
| 2023-06-14 | $38.25 | $39.29 | $37.17 | $37.60 | $37.60 | 580,301 |
| 2023-06-13 | $37.19 | $38.78 | $37.06 | $38.28 | $38.28 | 594,636 |
| 2023-06-12 | $35.65 | $37.59 | $35.20 | $37.09 | $37.09 | 974,713 |
| 2023-06-09 | $35.74 | $36.02 | $34.53 | $34.80 | $34.80 | 501,523 |
| 2023-06-08 | $35.05 | $35.97 | $34.55 | $35.57 | $35.57 | 630,740 |
| 2023-06-07 | $35.07 | $35.58 | $34.32 | $35.23 | $35.23 | 620,874 |
| 2023-06-06 | $34.02 | $35.10 | $33.77 | $34.97 | $34.97 | 591,476 |
| 2023-06-05 | $32.85 | $34.10 | $32.80 | $34.01 | $34.01 | 362,900 |
| 2023-06-02 | $32.68 | $33.25 | $31.70 | $33.19 | $33.19 | 369,489 |
| 2023-06-01 | $31.80 | $32.50 | $31.28 | $32.13 | $32.13 | 258,341 |
| 2023-05-31 | $31.29 | $32.61 | $30.88 | $31.80 | $31.80 | 388,014 |
| 2023-05-30 | $30.73 | $31.31 | $30.50 | $31.18 | $31.18 | 283,244 |
| 2023-05-26 | $30.28 | $31.02 | $30.28 | $30.57 | $30.57 | 254,210 |
| 2023-05-25 | $31.92 | $32.36 | $30.26 | $30.37 | $30.37 | 339,645 |
| 2023-05-24 | $32.41 | $32.71 | $31.85 | $32.01 | $32.01 | 352,979 |
| 2023-05-23 | $33.64 | $34.24 | $32.70 | $32.74 | $32.74 | 428,317 |
| 2023-05-22 | $33.08 | $33.77 | $33.06 | $33.62 | $33.62 | 270,051 |
| 2023-05-19 | $31.78 | $32.92 | $31.71 | $32.89 | $32.89 | 407,231 |
| 2023-05-18 | $31.87 | $32.14 | $30.66 | $31.29 | $31.29 | 489,847 |
| 2023-05-17 | $33.42 | $33.61 | $32.14 | $32.18 | $32.18 | 377,429 |
| 2023-05-16 | $33.52 | $33.91 | $32.88 | $33.25 | $33.25 | 501,164 |
| 2023-05-15 | $34.53 | $35.76 | $34.07 | $34.26 | $34.26 | 280,567 |
| 2023-05-12 | $33.10 | $34.40 | $32.58 | $34.35 | $34.35 | 305,481 |
| 2023-05-11 | $33.27 | $34.00 | $32.96 | $33.07 | $33.07 | 361,176 |
| 2023-05-10 | $33.57 | $33.77 | $32.88 | $33.57 | $33.57 | 306,961 |
| 2023-05-09 | $32.95 | $33.28 | $32.44 | $33.13 | $33.13 | 373,294 |
| 2023-05-08 | $33.37 | $33.59 | $32.95 | $33.36 | $33.36 | 646,644 |
| 2023-05-05 | $31.52 | $33.91 | $31.45 | $33.28 | $33.28 | 672,619 |
| 2023-05-04 | $30.90 | $31.92 | $30.49 | $31.49 | $31.49 | 539,533 |
| 2023-05-03 | $31.06 | $32.65 | $31.06 | $31.46 | $31.46 | 590,791 |
| 2023-05-02 | $31.19 | $31.67 | $30.44 | $30.85 | $30.85 | 725,517 |
| 2023-05-01 | $31.51 | $32.31 | $31.25 | $31.35 | $31.35 | 513,321 |
| 2023-04-28 | $31.41 | $31.50 | $30.60 | $31.44 | $31.44 | 538,334 |
| 2023-04-27 | $32.29 | $33.18 | $31.58 | $31.73 | $31.73 | 542,336 |
| 2023-04-26 | $33.89 | $34.06 | $32.05 | $32.33 | $32.33 | 439,260 |
| 2023-04-25 | $34.66 | $35.47 | $33.78 | $33.98 | $33.98 | 418,893 |
| 2023-04-24 | $36.51 | $36.76 | $34.68 | $34.73 | $34.73 | 400,213 |
| 2023-04-21 | $35.88 | $36.98 | $35.58 | $36.62 | $36.62 | 513,026 |
| 2023-04-20 | $36.37 | $36.50 | $35.24 | $35.89 | $35.89 | 600,460 |
| 2023-04-19 | $34.16 | $36.88 | $33.58 | $36.45 | $36.45 | 794,053 |
| 2023-04-18 | $32.55 | $34.55 | $32.08 | $34.37 | $34.37 | 838,143 |
| 2023-04-17 | $30.35 | $33.19 | $30.35 | $32.45 | $32.45 | 1,788,054 |
| 2023-04-14 | $31.31 | $31.59 | $29.68 | $30.29 | $30.29 | 1,144,739 |
| 2023-04-13 | $31.08 | $31.91 | $31.08 | $31.55 | $31.55 | 1,960,602 |
| 2023-04-12 | $31.68 | $31.73 | $30.79 | $30.96 | $30.96 | 846,654 |
| 2023-04-11 | $31.69 | $32.20 | $31.27 | $31.41 | $31.41 | 435,814 |
| 2023-04-10 | $32.18 | $32.32 | $30.74 | $31.50 | $31.50 | 1,006,960 |
| 2023-04-06 | $33.18 | $33.61 | $32.06 | $32.40 | $32.40 | 851,661 |
| 2023-04-05 | $35.12 | $35.36 | $33.17 | $33.18 | $33.18 | 989,903 |
| 2023-04-04 | $35.74 | $36.09 | $34.73 | $35.30 | $35.30 | 722,143 |
| 2023-04-03 | $35.54 | $37.30 | $35.51 | $35.81 | $35.81 | 614,507 |
| 2023-03-31 | $35.91 | $36.15 | $35.19 | $35.98 | $35.98 | 572,785 |
| 2023-03-30 | $36.17 | $36.18 | $34.81 | $35.58 | $35.58 | 512,617 |
| 2023-03-29 | $35.42 | $36.12 | $34.61 | $35.96 | $35.96 | 400,353 |
| 2023-03-28 | $35.03 | $35.81 | $34.39 | $34.78 | $34.78 | 882,958 |
| 2023-03-27 | $36.51 | $36.77 | $35.03 | $35.20 | $35.20 | 495,832 |
| 2023-03-24 | $34.59 | $36.87 | $33.83 | $36.56 | $36.56 | 861,943 |
| 2023-03-23 | $36.56 | $36.56 | $34.96 | $35.10 | $35.10 | 1,176,276 |
| 2023-03-22 | $38.77 | $38.77 | $36.25 | $36.31 | $36.31 | 1,428,837 |
| 2023-03-21 | $41.00 | $41.56 | $38.41 | $39.11 | $39.11 | 1,246,219 |
| 2023-03-20 | $40.50 | $41.80 | $39.57 | $41.66 | $41.66 | 653,553 |
| 2023-03-17 | $42.22 | $42.36 | $40.75 | $41.84 | $41.84 | 741,707 |
| 2023-03-16 | $43.27 | $44.26 | $42.08 | $42.53 | $42.53 | 502,296 |
| 2023-03-15 | $43.09 | $44.16 | $42.67 | $43.75 | $43.75 | 367,235 |
| 2023-03-14 | $43.80 | $44.75 | $43.30 | $44.02 | $44.02 | 630,902 |
| 2023-03-13 | $41.79 | $43.83 | $40.34 | $43.16 | $43.16 | 540,478 |
| 2023-03-10 | $44.04 | $44.18 | $40.31 | $41.80 | $41.80 | 895,908 |
| 2023-03-09 | $45.62 | $46.66 | $44.03 | $44.20 | $44.20 | 376,820 |
| 2023-03-08 | $45.30 | $45.97 | $44.84 | $45.58 | $45.58 | 236,821 |
| 2023-03-07 | $45.01 | $46.21 | $44.99 | $45.06 | $45.06 | 300,003 |
| 2023-03-06 | $46.81 | $46.98 | $44.80 | $45.01 | $45.01 | 273,027 |
| 2023-03-03 | $46.62 | $46.86 | $45.65 | $46.78 | $46.78 | 421,324 |
| 2023-03-02 | $45.85 | $46.72 | $45.33 | $46.40 | $46.40 | 321,647 |
| 2023-03-01 | $43.05 | $47.91 | $43.04 | $46.43 | $46.43 | 941,659 |
| 2023-02-28 | $42.48 | $43.84 | $42.09 | $42.79 | $42.79 | 520,488 |
| 2023-02-27 | $42.50 | $45.80 | $42.35 | $43.05 | $43.05 | 1,897,245 |
| 2023-02-24 | $40.78 | $41.80 | $39.96 | $40.12 | $40.12 | 385,772 |
| 2023-02-23 | $42.17 | $42.17 | $40.85 | $41.50 | $41.50 | 379,720 |
| 2023-02-22 | $42.29 | $42.99 | $41.18 | $41.75 | $41.75 | 250,135 |
| 2023-02-21 | $42.41 | $43.07 | $41.58 | $42.07 | $42.07 | 322,071 |
| 2023-02-17 | $42.50 | $43.45 | $41.95 | $43.02 | $43.02 | 316,378 |
| 2023-02-16 | $42.24 | $42.79 | $41.90 | $42.34 | $42.34 | 270,187 |
| 2023-02-15 | $42.31 | $43.17 | $41.61 | $42.88 | $42.88 | 285,746 |
| 2023-02-14 | $41.88 | $43.07 | $41.45 | $42.58 | $42.58 | 177,487 |
| 2023-02-13 | $43.70 | $43.70 | $42.11 | $42.17 | $42.17 | 227,689 |
| 2023-02-10 | $43.16 | $43.79 | $42.83 | $43.57 | $43.57 | 203,093 |
| 2023-02-09 | $42.37 | $43.62 | $41.80 | $43.32 | $43.32 | 225,588 |
| 2023-02-08 | $45.53 | $45.53 | $41.96 | $42.34 | $42.34 | 530,159 |
| 2023-02-07 | $46.34 | $46.41 | $45.19 | $45.90 | $45.90 | 571,495 |
| 2023-02-06 | $46.00 | $47.27 | $44.78 | $46.14 | $46.14 | 332,631 |
| 2023-02-03 | $44.44 | $46.27 | $44.44 | $46.09 | $46.09 | 345,816 |
| 2023-02-02 | $43.81 | $45.01 | $42.09 | $44.98 | $44.98 | 448,129 |
| 2023-02-01 | $44.06 | $44.51 | $42.91 | $43.71 | $43.71 | 480,121 |
| 2023-01-31 | $44.24 | $45.00 | $43.80 | $44.06 | $44.06 | 389,277 |
| 2023-01-30 | $45.87 | $46.24 | $43.82 | $44.16 | $44.16 | 326,193 |
| 2023-01-27 | $45.71 | $46.94 | $45.37 | $46.25 | $46.25 | 225,551 |
| 2023-01-26 | $46.67 | $46.84 | $45.34 | $45.83 | $45.83 | 239,009 |
| 2023-01-25 | $46.35 | $46.80 | $44.91 | $46.50 | $46.50 | 326,307 |
| 2023-01-24 | $46.39 | $47.59 | $46.08 | $46.52 | $46.52 | 516,399 |
| 2023-01-23 | $46.62 | $47.17 | $45.79 | $46.59 | $46.59 | 327,933 |
| 2023-01-20 | $47.23 | $47.35 | $46.00 | $46.61 | $46.61 | 361,977 |
| 2023-01-19 | $46.39 | $47.50 | $46.25 | $46.46 | $46.46 | 282,141 |
| 2023-01-18 | $47.31 | $48.40 | $46.62 | $46.67 | $46.67 | 470,086 |
| 2023-01-17 | $45.75 | $47.02 | $45.14 | $46.94 | $46.94 | 320,257 |
| 2023-01-13 | $47.00 | $48.00 | $45.42 | $46.02 | $46.02 | 388,814 |
| 2023-01-12 | $46.58 | $48.05 | $46.16 | $47.43 | $47.43 | 390,879 |
| 2023-01-11 | $46.54 | $46.91 | $45.29 | $46.43 | $46.43 | 569,231 |
| 2023-01-10 | $44.63 | $46.94 | $44.41 | $46.68 | $46.68 | 363,438 |
| 2023-01-09 | $44.24 | $45.55 | $43.26 | $44.85 | $44.85 | 643,647 |
| 2023-01-06 | $42.97 | $43.88 | $42.41 | $43.84 | $43.84 | 430,121 |
| 2023-01-05 | $43.84 | $43.84 | $42.72 | $42.77 | $42.77 | 293,346 |
| 2023-01-04 | $43.61 | $44.61 | $43.46 | $44.22 | $44.22 | 404,595 |
| 2023-01-03 | $44.86 | $45.60 | $42.73 | $43.39 | $43.39 | 484,094 |
| 2022-12-30 | $44.70 | $45.10 | $43.81 | $44.57 | $44.57 | 449,872 |
| 2022-12-29 | $43.48 | $46.04 | $43.12 | $45.04 | $45.04 | 404,190 |
| 2022-12-28 | $43.49 | $44.22 | $43.14 | $43.19 | $43.19 | 289,881 |
| 2022-12-27 | $44.09 | $45.38 | $43.51 | $43.53 | $43.53 | 277,197 |
| 2022-12-23 | $45.39 | $45.40 | $43.51 | $44.11 | $44.11 | 234,515 |
| 2022-12-22 | $44.07 | $45.65 | $43.57 | $45.38 | $45.38 | 400,833 |
| 2022-12-21 | $41.99 | $44.56 | $41.51 | $44.42 | $44.42 | 574,905 |
| 2022-12-20 | $41.19 | $42.34 | $41.16 | $41.88 | $41.88 | 553,330 |
| 2022-12-19 | $43.52 | $43.72 | $41.17 | $41.58 | $41.58 | 469,351 |
| 2022-12-16 | $43.31 | $44.29 | $42.32 | $43.52 | $43.52 | 2,777,678 |
| 2022-12-15 | $40.29 | $44.92 | $40.16 | $44.29 | $44.29 | 1,404,316 |
| 2022-12-14 | $39.27 | $40.90 | $38.68 | $40.25 | $40.25 | 589,661 |
| 2022-12-13 | $40.00 | $40.03 | $37.60 | $39.37 | $39.37 | 594,596 |
| 2022-12-12 | $36.94 | $39.99 | $36.71 | $38.77 | $38.77 | 728,961 |
| 2022-12-09 | $38.64 | $38.72 | $37.08 | $37.15 | $37.15 | 398,827 |
| 2022-12-08 | $37.31 | $39.55 | $36.74 | $38.81 | $38.81 | 524,695 |
| 2022-12-07 | $36.37 | $37.45 | $35.66 | $37.10 | $37.10 | 376,665 |
| 2022-12-06 | $36.54 | $37.77 | $35.50 | $36.34 | $36.34 | 741,228 |
| 2022-12-05 | $37.02 | $37.37 | $35.78 | $36.66 | $36.66 | 604,635 |
| 2022-12-02 | $36.25 | $37.51 | $35.85 | $37.34 | $37.34 | 531,183 |
| 2022-12-01 | $36.92 | $37.70 | $35.98 | $36.66 | $36.66 | 481,367 |
| 2022-11-30 | $34.58 | $37.23 | $34.56 | $37.09 | $37.09 | 807,314 |
| 2022-11-29 | $33.31 | $34.27 | $32.91 | $34.26 | $34.26 | 355,646 |
| 2022-11-28 | $33.33 | $33.85 | $32.77 | $33.12 | $33.12 | 405,740 |
| 2022-11-25 | $34.17 | $34.58 | $33.51 | $33.64 | $33.64 | 83,493 |
| 2022-11-23 | $34.70 | $35.01 | $33.63 | $34.39 | $34.39 | 252,928 |
| 2022-11-22 | $33.97 | $34.63 | $33.15 | $34.56 | $34.56 | 264,518 |
| 2022-11-21 | $34.70 | $35.22 | $33.58 | $33.70 | $33.70 | 277,304 |
| 2022-11-18 | $35.09 | $35.40 | $34.24 | $34.68 | $34.68 | 322,619 |
| 2022-11-17 | $34.04 | $34.35 | $33.21 | $34.28 | $34.28 | 338,812 |
| 2022-11-16 | $36.46 | $36.81 | $34.13 | $34.44 | $34.44 | 392,943 |
| 2022-11-15 | $37.40 | $37.67 | $36.05 | $36.69 | $36.69 | 435,815 |
| 2022-11-14 | $36.69 | $37.81 | $35.65 | $36.50 | $36.50 | 562,247 |
| 2022-11-11 | $37.54 | $41.10 | $37.47 | $37.70 | $37.70 | 793,146 |
| 2022-11-10 | $34.11 | $38.58 | $33.33 | $37.80 | $37.80 | 1,200,120 |
| 2022-11-09 | $34.42 | $34.62 | $32.57 | $32.59 | $32.59 | 454,247 |
| 2022-11-08 | $35.17 | $35.49 | $33.91 | $34.55 | $34.55 | 436,695 |
| 2022-11-07 | $33.67 | $35.20 | $33.39 | $34.85 | $34.85 | 453,609 |
| 2022-11-04 | $34.29 | $34.29 | $32.23 | $33.49 | $33.49 | 429,582 |
| 2022-11-03 | $34.09 | $34.78 | $33.42 | $33.62 | $33.62 | 256,961 |
| 2022-11-02 | $35.34 | $36.52 | $34.55 | $34.58 | $34.58 | 376,722 |
| 2022-11-01 | $35.52 | $36.09 | $35.07 | $35.35 | $35.35 | 418,554 |
| 2022-10-31 | $35.11 | $35.61 | $34.81 | $35.13 | $35.13 | 375,046 |
| 2022-10-28 | $35.08 | $35.83 | $34.41 | $35.47 | $35.47 | 474,048 |
| 2022-10-27 | $34.70 | $35.02 | $33.86 | $34.62 | $34.62 | 338,034 |
| 2022-10-26 | $34.05 | $34.93 | $33.43 | $34.14 | $34.14 | 298,540 |
| 2022-10-25 | $32.15 | $35.47 | $32.15 | $34.19 | $34.19 | 621,783 |
| 2022-10-24 | $31.84 | $32.04 | $31.13 | $31.96 | $31.96 | 340,636 |
| 2022-10-21 | $31.20 | $31.86 | $30.63 | $31.76 | $31.76 | 542,750 |
| 2022-10-20 | $31.06 | $31.97 | $30.59 | $30.94 | $30.94 | 262,593 |
| 2022-10-19 | $31.88 | $32.39 | $30.70 | $31.21 | $31.21 | 541,165 |
| 2022-10-18 | $32.86 | $33.57 | $31.58 | $32.06 | $32.06 | 344,543 |
| 2022-10-17 | $31.83 | $33.02 | $31.57 | $32.57 | $32.57 | 450,551 |
| 2022-10-14 | $32.35 | $32.82 | $30.89 | $31.44 | $31.44 | 568,829 |
| 2022-10-13 | $30.04 | $32.19 | $29.77 | $32.05 | $32.05 | 414,270 |
| 2022-10-12 | $29.37 | $30.63 | $28.85 | $30.51 | $30.51 | 415,007 |
| 2022-10-11 | $27.99 | $29.70 | $27.30 | $29.31 | $29.31 | 439,259 |
| 2022-10-10 | $27.98 | $28.36 | $27.01 | $27.98 | $27.98 | 337,854 |
| 2022-10-07 | $28.53 | $29.16 | $28.01 | $28.07 | $28.07 | 426,443 |
| 2022-10-06 | $28.58 | $29.20 | $28.41 | $28.98 | $28.98 | 360,203 |
| 2022-10-05 | $28.01 | $28.82 | $27.35 | $28.60 | $28.60 | 444,475 |
| 2022-10-04 | $28.24 | $28.90 | $27.88 | $28.54 | $28.54 | 500,562 |
| 2022-10-03 | $28.67 | $29.00 | $27.32 | $27.78 | $27.78 | 480,196 |
| 2022-09-30 | $28.43 | $30.07 | $27.95 | $28.11 | $28.11 | 415,798 |
| 2022-09-29 | $28.41 | $28.88 | $27.26 | $28.35 | $28.35 | 620,769 |
| 2022-09-28 | $28.20 | $29.18 | $27.95 | $28.79 | $28.79 | 588,312 |
| 2022-09-27 | $28.30 | $28.70 | $27.20 | $27.81 | $27.81 | 663,300 |
| 2022-09-26 | $27.89 | $28.75 | $27.61 | $27.67 | $27.67 | 443,423 |
| 2022-09-23 | $28.59 | $28.59 | $27.11 | $27.98 | $27.98 | 554,155 |
| 2022-09-22 | $28.92 | $29.20 | $28.28 | $28.78 | $28.78 | 304,461 |
| 2022-09-21 | $30.38 | $30.46 | $28.78 | $29.02 | $29.02 | 397,593 |
| 2022-09-20 | $29.25 | $30.15 | $28.84 | $30.06 | $30.06 | 320,625 |
| 2022-09-19 | $28.78 | $29.58 | $28.30 | $29.49 | $29.49 | 395,457 |
| 2022-09-16 | $29.80 | $30.18 | $28.49 | $29.25 | $29.25 | 610,072 |
| 2022-09-15 | $30.24 | $30.96 | $29.95 | $30.31 | $30.31 | 232,480 |
| 2022-09-14 | $30.47 | $31.12 | $29.92 | $30.48 | $30.48 | 309,851 |
| 2022-09-13 | $30.58 | $30.91 | $29.48 | $30.27 | $30.27 | 563,008 |
| 2022-09-12 | $31.60 | $31.69 | $30.85 | $31.58 | $31.58 | 283,970 |
| 2022-09-09 | $31.31 | $32.45 | $31.25 | $31.58 | $31.58 | 363,699 |
| 2022-09-08 | $29.93 | $31.09 | $29.53 | $31.03 | $31.03 | 493,691 |
| 2022-09-07 | $28.42 | $30.20 | $28.38 | $30.18 | $30.18 | 440,104 |
| 2022-09-06 | $29.72 | $30.49 | $28.34 | $28.60 | $28.60 | 493,547 |
| 2022-09-02 | $31.21 | $31.81 | $29.80 | $30.04 | $30.04 | 453,024 |
| 2022-09-01 | $30.01 | $30.73 | $29.26 | $30.66 | $30.66 | 540,020 |
| 2022-08-31 | $30.96 | $31.45 | $30.14 | $30.40 | $30.40 | 464,549 |
| 2022-08-30 | $32.21 | $32.35 | $29.05 | $30.51 | $30.51 | 899,635 |
| 2022-08-29 | $31.08 | $32.54 | $31.08 | $31.97 | $31.97 | 577,764 |
| 2022-08-26 | $32.50 | $32.75 | $30.98 | $31.49 | $31.49 | 852,905 |
| 2022-08-25 | $33.95 | $34.36 | $31.54 | $32.37 | $32.37 | 431,426 |
| 2022-08-24 | $33.21 | $34.22 | $32.63 | $33.67 | $33.67 | 480,027 |
| 2022-08-23 | $33.18 | $33.99 | $32.61 | $33.14 | $33.14 | 356,656 |
| 2022-08-22 | $32.54 | $33.26 | $32.14 | $32.88 | $32.88 | 351,146 |
| 2022-08-19 | $33.55 | $33.88 | $32.51 | $33.00 | $33.00 | 351,128 |
| 2022-08-18 | $36.64 | $36.65 | $33.40 | $34.20 | $34.20 | 699,319 |
| 2022-08-17 | $36.42 | $37.62 | $36.40 | $36.73 | $36.73 | 463,933 |
| 2022-08-16 | $36.62 | $37.50 | $36.62 | $37.32 | $37.32 | 397,924 |
| 2022-08-15 | $37.33 | $38.52 | $37.27 | $37.57 | $37.57 | 566,222 |
| 2022-08-12 | $34.88 | $37.98 | $34.31 | $37.33 | $37.33 | 582,593 |
| 2022-08-11 | $37.26 | $37.30 | $33.90 | $34.53 | $34.53 | 711,112 |
| 2022-08-10 | $36.18 | $37.75 | $35.65 | $37.32 | $37.32 | 454,178 |
| 2022-08-09 | $36.73 | $37.52 | $34.45 | $35.28 | $35.28 | 606,522 |
| 2022-08-08 | $36.80 | $37.69 | $35.98 | $37.47 | $37.47 | 666,353 |
| 2022-08-05 | $34.17 | $37.10 | $33.43 | $36.69 | $36.69 | 876,239 |
| 2022-08-04 | $31.29 | $34.40 | $31.01 | $34.40 | $34.40 | 1,024,631 |
| 2022-08-03 | $30.70 | $31.65 | $30.21 | $31.04 | $31.04 | 628,536 |
| 2022-08-02 | $29.35 | $30.67 | $29.35 | $30.20 | $30.20 | 353,834 |
| 2022-08-01 | $30.57 | $31.32 | $29.23 | $29.56 | $29.56 | 420,788 |
| 2022-07-29 | $30.96 | $31.61 | $29.75 | $30.72 | $30.72 | 333,478 |
| 2022-07-28 | $31.10 | $31.65 | $30.23 | $31.24 | $31.24 | 373,344 |
| 2022-07-27 | $30.06 | $31.12 | $29.18 | $30.96 | $30.96 | 391,814 |
| 2022-07-26 | $29.10 | $30.38 | $28.71 | $29.72 | $29.72 | 336,141 |
| 2022-07-25 | $29.42 | $29.56 | $28.62 | $29.10 | $29.10 | 272,186 |
| 2022-07-22 | $31.14 | $31.57 | $29.28 | $29.33 | $29.33 | 555,479 |
| 2022-07-21 | $31.43 | $31.53 | $30.00 | $30.85 | $30.85 | 431,726 |
| 2022-07-20 | $31.46 | $33.35 | $31.19 | $31.62 | $31.62 | 717,458 |
| 2022-07-19 | $29.67 | $31.42 | $29.19 | $31.42 | $31.42 | 536,769 |
| 2022-07-18 | $29.65 | $30.31 | $28.90 | $29.18 | $29.18 | 654,265 |
| 2022-07-15 | $27.19 | $29.76 | $26.21 | $29.34 | $29.34 | 921,842 |
| 2022-07-14 | $26.62 | $27.28 | $26.00 | $26.71 | $26.71 | 406,971 |
| 2022-07-13 | $25.81 | $27.28 | $25.32 | $26.93 | $26.93 | 556,740 |
| 2022-07-12 | $25.62 | $26.19 | $24.58 | $26.14 | $26.14 | 1,049,771 |
| 2022-07-11 | $26.59 | $26.94 | $25.13 | $25.60 | $25.60 | 875,768 |
| 2022-07-08 | $25.59 | $27.05 | $24.40 | $26.73 | $26.73 | 1,259,795 |
| 2022-07-07 | $24.04 | $26.81 | $23.99 | $25.94 | $25.94 | 1,745,291 |
| 2022-07-06 | $24.80 | $25.39 | $23.70 | $23.99 | $23.99 | 1,655,862 |
| 2022-07-05 | $22.50 | $26.05 | $22.21 | $24.75 | $24.75 | 2,784,951 |
| 2022-07-01 | $23.56 | $24.18 | $21.65 | $22.70 | $22.70 | 4,400,451 |
| 2022-06-30 | $27.53 | $28.51 | $26.24 | $26.96 | $26.96 | 1,214,343 |
| 2022-06-29 | $28.50 | $29.56 | $27.20 | $27.83 | $27.83 | 1,173,565 |
| 2022-06-28 | $29.17 | $29.55 | $28.02 | $28.69 | $28.69 | 827,236 |
| 2022-06-27 | $29.14 | $29.98 | $28.45 | $29.14 | $29.14 | 892,017 |
| 2022-06-24 | $26.56 | $29.73 | $25.26 | $29.35 | $29.35 | 2,592,161 |
| 2022-06-23 | $24.90 | $26.31 | $24.45 | $26.14 | $26.14 | 1,111,578 |
| 2022-06-22 | $23.74 | $25.65 | $22.37 | $24.77 | $24.77 | 934,117 |
| 2022-06-21 | $23.62 | $24.74 | $23.32 | $24.08 | $24.08 | 611,052 |
| 2022-06-17 | $22.95 | $24.06 | $22.49 | $23.26 | $23.26 | 1,030,277 |
| 2022-06-16 | $21.57 | $22.54 | $21.02 | $22.48 | $22.48 | 634,876 |
| 2022-06-15 | $21.57 | $22.41 | $21.24 | $22.29 | $22.29 | 647,117 |
| 2022-06-14 | $20.71 | $21.99 | $20.36 | $21.53 | $21.53 | 687,032 |
| 2022-06-13 | $20.99 | $21.27 | $19.85 | $20.50 | $20.50 | 1,009,286 |
| 2022-06-10 | $21.29 | $22.05 | $21.00 | $21.67 | $21.67 | 715,547 |
| 2022-06-09 | $23.73 | $23.73 | $21.81 | $21.84 | $21.84 | 378,656 |
| 2022-06-08 | $24.12 | $24.88 | $23.66 | $23.98 | $23.98 | 460,979 |
| 2022-06-07 | $23.83 | $25.07 | $23.54 | $24.59 | $24.59 | 505,747 |
| 2022-06-06 | $24.56 | $25.41 | $23.14 | $23.65 | $23.65 | 390,959 |
| 2022-06-03 | $22.82 | $25.15 | $22.63 | $24.60 | $24.60 | 607,999 |
| 2022-06-02 | $22.48 | $23.18 | $21.68 | $22.92 | $22.92 | 1,325,515 |
| 2022-06-01 | $23.38 | $23.54 | $21.88 | $22.76 | $22.76 | 1,406,186 |
| 2022-05-31 | $27.51 | $27.51 | $23.49 | $23.52 | $23.52 | 1,115,122 |
| 2022-05-27 | $26.79 | $27.85 | $25.42 | $27.52 | $27.52 | 656,066 |
| 2022-05-26 | $25.73 | $26.89 | $25.36 | $26.60 | $26.60 | 557,611 |
| 2022-05-25 | $26.76 | $27.38 | $25.42 | $25.85 | $25.85 | 628,104 |
| 2022-05-24 | $29.31 | $29.31 | $25.17 | $27.00 | $27.00 | 1,010,100 |
| 2022-05-23 | $29.54 | $29.86 | $28.48 | $29.62 | $29.62 | 499,858 |
| 2022-05-20 | $29.16 | $30.66 | $27.56 | $29.16 | $29.16 | 530,409 |
| 2022-05-19 | $29.09 | $30.11 | $28.04 | $28.92 | $28.92 | 431,516 |
| 2022-05-18 | $29.99 | $30.91 | $29.05 | $29.27 | $29.27 | 467,361 |
| 2022-05-17 | $30.17 | $31.25 | $29.16 | $31.14 | $31.14 | 609,209 |
| 2022-05-16 | $29.78 | $30.52 | $28.82 | $29.33 | $29.33 | 397,298 |
| 2022-05-13 | $28.61 | $30.09 | $28.29 | $29.99 | $29.99 | 433,748 |
| 2022-05-12 | $27.61 | $28.69 | $26.43 | $28.02 | $28.02 | 598,423 |
| 2022-05-11 | $28.30 | $29.76 | $27.14 | $27.42 | $27.42 | 870,916 |
| 2022-05-10 | $29.08 | $29.84 | $27.43 | $28.74 | $28.74 | 713,493 |
| 2022-05-09 | $28.39 | $29.00 | $27.29 | $27.77 | $27.77 | 1,065,369 |
| 2022-05-06 | $29.52 | $29.92 | $27.55 | $28.83 | $28.83 | 945,961 |
| 2022-05-05 | $31.58 | $32.30 | $29.90 | $30.34 | $30.34 | 589,685 |
| 2022-05-04 | $31.24 | $32.29 | $29.08 | $32.13 | $32.13 | 552,684 |
| 2022-05-03 | $31.04 | $32.32 | $30.48 | $30.95 | $30.95 | 585,613 |
| 2022-05-02 | $30.60 | $32.29 | $29.71 | $31.06 | $31.06 | 600,495 |
| 2022-04-29 | $31.22 | $32.56 | $30.31 | $30.55 | $30.55 | 415,196 |
| 2022-04-28 | $32.13 | $32.25 | $30.24 | $31.22 | $31.22 | 297,874 |
| 2022-04-27 | $32.09 | $33.37 | $31.49 | $31.55 | $31.55 | 367,674 |
| 2022-04-26 | $33.77 | $34.61 | $31.93 | $32.07 | $32.07 | 566,732 |
| 2022-04-25 | $32.94 | $34.96 | $32.64 | $34.24 | $34.24 | 394,826 |
| 2022-04-22 | $33.33 | $34.46 | $33.02 | $33.23 | $33.23 | 285,297 |
| 2022-04-21 | $35.03 | $35.50 | $33.49 | $33.84 | $33.84 | 420,092 |
| 2022-04-20 | $34.09 | $34.88 | $33.37 | $34.63 | $34.63 | 248,065 |
| 2022-04-19 | $33.22 | $34.39 | $32.48 | $34.27 | $34.27 | 315,414 |
| 2022-04-18 | $35.51 | $35.84 | $33.07 | $33.16 | $33.16 | 692,288 |
| 2022-04-14 | $35.34 | $36.52 | $35.11 | $35.84 | $35.84 | 331,659 |
| 2022-04-13 | $33.69 | $35.89 | $33.69 | $35.53 | $35.53 | 377,630 |
| 2022-04-12 | $34.28 | $35.49 | $33.45 | $33.50 | $33.50 | 865,862 |
| 2022-04-11 | $36.65 | $37.00 | $33.82 | $34.18 | $34.18 | 583,302 |
| 2022-04-08 | $36.74 | $37.95 | $36.23 | $37.33 | $37.33 | 395,146 |
| 2022-04-07 | $35.17 | $37.01 | $35.17 | $36.88 | $36.88 | 505,716 |
| 2022-04-06 | $35.63 | $36.05 | $34.57 | $35.46 | $35.46 | 389,697 |
| 2022-04-05 | $36.63 | $37.65 | $35.85 | $36.04 | $36.04 | 1,118,861 |
| 2022-04-04 | $34.15 | $37.07 | $33.82 | $36.70 | $36.70 | 472,194 |
| 2022-04-01 | $34.11 | $35.05 | $33.40 | $34.09 | $34.09 | 757,687 |
| 2022-03-31 | $34.75 | $35.52 | $33.97 | $34.06 | $34.06 | 471,213 |
| 2022-03-30 | $35.13 | $35.93 | $34.37 | $34.59 | $34.59 | 428,638 |
| 2022-03-29 | $34.32 | $35.71 | $33.61 | $35.65 | $35.65 | 419,848 |
| 2022-03-28 | $34.44 | $34.84 | $33.12 | $34.08 | $34.08 | 336,105 |
| 2022-03-25 | $35.45 | $35.45 | $33.93 | $34.33 | $34.33 | 309,021 |
| 2022-03-24 | $34.07 | $35.84 | $33.54 | $35.66 | $35.66 | 334,654 |
| 2022-03-23 | $34.67 | $35.23 | $33.66 | $33.81 | $33.81 | 350,236 |
| 2022-03-22 | $34.03 | $35.09 | $33.58 | $34.91 | $34.91 | 454,852 |
| 2022-03-21 | $35.54 | $35.72 | $33.64 | $33.98 | $33.98 | 488,203 |
| 2022-03-18 | $33.77 | $35.85 | $32.39 | $35.55 | $35.55 | 728,184 |
| 2022-03-17 | $32.83 | $34.13 | $31.96 | $33.94 | $33.94 | 508,454 |
| 2022-03-16 | $31.80 | $33.06 | $30.72 | $32.99 | $32.99 | 861,057 |
| 2022-03-15 | $30.16 | $31.46 | $28.86 | $31.21 | $31.21 | 472,822 |
| 2022-03-14 | $31.40 | $31.54 | $28.88 | $29.97 | $29.97 | 1,093,317 |
| 2022-03-11 | $32.03 | $32.23 | $30.66 | $31.16 | $31.16 | 635,369 |
| 2022-03-10 | $30.66 | $31.86 | $30.20 | $31.49 | $31.49 | 344,256 |
| 2022-03-09 | $29.23 | $31.55 | $29.15 | $31.35 | $31.35 | 558,416 |
| 2022-03-08 | $29.23 | $29.54 | $27.95 | $28.61 | $28.61 | 1,202,364 |
| 2022-03-07 | $30.10 | $31.09 | $29.13 | $29.38 | $29.38 | 414,610 |
| 2022-03-04 | $30.98 | $31.60 | $30.21 | $30.30 | $30.30 | 616,663 |
| 2022-03-03 | $31.40 | $31.81 | $30.93 | $31.26 | $31.26 | 628,627 |
| 2022-03-02 | $31.50 | $32.11 | $30.20 | $31.55 | $31.55 | 379,834 |
| 2022-03-01 | $29.68 | $32.32 | $29.41 | $31.58 | $31.58 | 1,125,220 |
| 2022-02-28 | $29.80 | $30.11 | $29.25 | $29.90 | $29.90 | 668,902 |
| 2022-02-25 | $29.95 | $30.80 | $29.23 | $30.15 | $30.15 | 430,885 |
| 2022-02-24 | $27.36 | $30.02 | $26.82 | $30.00 | $30.00 | 988,142 |
| 2022-02-23 | $28.90 | $30.13 | $27.77 | $27.92 | $27.92 | 598,454 |
| 2022-02-22 | $29.31 | $30.12 | $28.59 | $28.86 | $28.86 | 386,980 |
| 2022-02-18 | $30.01 | $31.39 | $29.56 | $29.73 | $29.73 | 489,530 |
| 2022-02-17 | $31.78 | $31.78 | $30.06 | $30.25 | $30.25 | 551,700 |
| 2022-02-16 | $32.26 | $32.99 | $31.39 | $31.90 | $31.90 | 296,141 |
| 2022-02-15 | $32.36 | $33.10 | $31.80 | $32.65 | $32.65 | 460,608 |
| 2022-02-14 | $31.92 | $32.66 | $31.17 | $31.65 | $31.65 | 421,770 |
| 2022-02-11 | $31.78 | $32.63 | $30.95 | $31.65 | $31.65 | 270,645 |
| 2022-02-10 | $32.28 | $34.46 | $31.19 | $31.77 | $31.77 | 990,037 |
| 2022-02-09 | $31.93 | $33.53 | $31.52 | $33.34 | $33.34 | 391,684 |
| 2022-02-08 | $31.64 | $32.14 | $30.65 | $31.44 | $31.44 | 373,434 |
| 2022-02-07 | $30.52 | $31.76 | $30.21 | $31.40 | $31.40 | 413,903 |
| 2022-02-04 | $30.17 | $31.40 | $29.87 | $30.70 | $30.70 | 426,061 |
| 2022-02-03 | $30.02 | $31.16 | $28.87 | $30.42 | $30.42 | 663,096 |
| 2022-02-02 | $31.23 | $31.45 | $29.87 | $30.47 | $30.47 | 472,194 |
| 2022-02-01 | $31.46 | $31.95 | $30.53 | $31.53 | $31.53 | 460,165 |
| 2022-01-31 | $28.91 | $31.03 | $28.91 | $31.01 | $31.01 | 615,015 |
| 2022-01-28 | $28.16 | $29.02 | $26.70 | $29.02 | $29.02 | 522,697 |
| 2022-01-27 | $29.34 | $29.34 | $27.15 | $27.64 | $27.64 | 665,904 |
| 2022-01-26 | $29.80 | $31.42 | $28.53 | $28.84 | $28.84 | 640,074 |
| 2022-01-25 | $28.46 | $30.22 | $27.32 | $29.40 | $29.40 | 958,205 |
| 2022-01-24 | $27.00 | $29.12 | $26.47 | $28.85 | $28.85 | 1,101,710 |
| 2022-01-21 | $28.80 | $29.98 | $27.81 | $27.87 | $27.87 | 686,650 |
| 2022-01-20 | $30.90 | $31.98 | $28.94 | $29.16 | $29.16 | 493,234 |
| 2022-01-19 | $31.08 | $31.73 | $30.15 | $30.32 | $30.32 | 561,229 |
| 2022-01-18 | $31.23 | $32.10 | $30.53 | $31.06 | $31.06 | 828,207 |
| 2022-01-14 | $29.98 | $31.94 | $28.94 | $31.91 | $31.91 | 956,395 |
| 2022-01-13 | $31.16 | $32.67 | $29.94 | $30.12 | $30.12 | 614,797 |
| 2022-01-12 | $35.17 | $35.89 | $31.13 | $31.44 | $31.44 | 760,537 |
| 2022-01-11 | $35.49 | $36.11 | $34.96 | $35.14 | $35.14 | 341,035 |
| 2022-01-10 | $36.30 | $36.31 | $34.80 | $35.38 | $35.38 | 794,346 |
| 2022-01-07 | $35.93 | $37.35 | $35.79 | $36.56 | $36.56 | 572,913 |
| 2022-01-06 | $36.58 | $37.42 | $34.77 | $35.88 | $35.88 | 417,718 |
| 2022-01-05 | $39.01 | $39.84 | $36.61 | $36.69 | $36.69 | 687,725 |
| 2022-01-04 | $39.18 | $39.50 | $37.77 | $39.32 | $39.32 | 453,830 |
| 2022-01-03 | $39.06 | $39.72 | $38.17 | $39.18 | $39.18 | 317,427 |
| 2021-12-31 | $39.15 | $39.74 | $37.90 | $38.64 | $38.64 | 837,801 |
| 2021-12-30 | $39.21 | $40.38 | $38.70 | $38.90 | $38.90 | 247,740 |
| 2021-12-29 | $40.54 | $41.00 | $38.26 | $39.09 | $39.09 | 283,302 |
| 2021-12-28 | $41.52 | $41.95 | $40.44 | $40.76 | $40.76 | 540,062 |
| 2021-12-27 | $41.78 | $42.46 | $40.62 | $41.83 | $41.83 | 456,716 |
| 2021-12-23 | $40.25 | $42.11 | $39.50 | $42.00 | $42.00 | 431,662 |
| 2021-12-22 | $39.15 | $41.19 | $38.76 | $40.26 | $40.26 | 458,918 |
| 2021-12-21 | $39.67 | $39.67 | $38.31 | $39.35 | $39.35 | 334,001 |
| 2021-12-20 | $37.92 | $39.69 | $36.49 | $39.12 | $39.12 | 636,317 |
| 2021-12-17 | $35.78 | $39.03 | $35.00 | $38.73 | $38.73 | 1,557,260 |
| 2021-12-16 | $38.69 | $38.69 | $35.70 | $36.00 | $36.00 | 536,555 |
| 2021-12-15 | $37.51 | $38.48 | $35.66 | $38.46 | $38.46 | 898,371 |
| 2021-12-14 | $37.41 | $38.39 | $36.61 | $37.49 | $37.49 | 322,321 |
| 2021-12-13 | $36.44 | $38.85 | $36.01 | $38.31 | $38.31 | 607,654 |
| 2021-12-10 | $36.97 | $38.81 | $36.14 | $36.59 | $36.59 | 416,227 |
| 2021-12-09 | $39.73 | $39.74 | $37.09 | $37.23 | $37.23 | 302,428 |
| 2021-12-08 | $39.08 | $40.30 | $38.00 | $39.73 | $39.73 | 283,574 |
| 2021-12-07 | $36.81 | $39.22 | $36.81 | $38.77 | $38.77 | 399,393 |
| 2021-12-06 | $35.90 | $36.89 | $35.00 | $36.42 | $36.42 | 471,318 |
| 2021-12-03 | $37.66 | $37.97 | $35.00 | $35.68 | $35.68 | 422,867 |
| 2021-12-02 | $36.34 | $37.96 | $35.48 | $37.61 | $37.61 | 305,103 |
| 2021-12-01 | $38.66 | $39.81 | $36.05 | $36.09 | $36.09 | 382,394 |
| 2021-11-30 | $38.41 | $39.33 | $36.79 | $38.10 | $38.10 | 873,304 |
| 2021-11-29 | $39.70 | $40.82 | $38.60 | $38.72 | $38.72 | 416,716 |
| 2021-11-26 | $40.51 | $41.37 | $38.03 | $39.61 | $39.61 | 434,428 |
| 2021-11-24 | $40.64 | $41.22 | $39.73 | $41.12 | $41.12 | 455,001 |
| 2021-11-23 | $41.66 | $42.42 | $39.62 | $40.87 | $40.87 | 503,415 |
| 2021-11-22 | $43.18 | $43.32 | $41.27 | $41.54 | $41.54 | 383,519 |
| 2021-11-19 | $42.57 | $43.79 | $41.96 | $42.98 | $42.98 | 472,567 |
| 2021-11-18 | $43.61 | $45.25 | $42.21 | $42.52 | $42.52 | 388,200 |
| 2021-11-17 | $44.37 | $45.28 | $43.38 | $43.82 | $43.82 | 234,941 |
| 2021-11-16 | $42.76 | $44.93 | $42.50 | $44.87 | $44.87 | 253,039 |
| 2021-11-15 | $42.11 | $44.40 | $42.11 | $43.01 | $43.01 | 376,513 |
| 2021-11-12 | $44.38 | $44.38 | $41.35 | $41.97 | $41.97 | 421,820 |
| 2021-11-11 | $45.86 | $46.38 | $44.34 | $44.40 | $44.40 | 204,247 |
| 2021-11-10 | $45.26 | $46.69 | $44.77 | $45.71 | $45.71 | 262,492 |
| 2021-11-09 | $45.57 | $46.31 | $44.33 | $45.91 | $45.91 | 153,284 |
| 2021-11-08 | $46.40 | $46.77 | $45.37 | $45.44 | $45.44 | 228,263 |
| 2021-11-05 | $46.80 | $46.80 | $44.56 | $45.87 | $45.87 | 312,388 |
| 2021-11-04 | $48.38 | $48.38 | $45.50 | $46.53 | $46.53 | 495,036 |
| 2021-11-03 | $46.26 | $48.28 | $45.59 | $47.87 | $47.87 | 349,406 |
| 2021-11-02 | $44.76 | $46.40 | $43.45 | $45.95 | $45.95 | 318,846 |
| 2021-11-01 | $41.71 | $45.35 | $41.18 | $44.09 | $44.09 | 411,826 |
| 2021-10-29 | $44.72 | $44.73 | $42.41 | $42.54 | $42.54 | 566,364 |
| 2021-10-28 | $44.60 | $44.77 | $43.69 | $44.58 | $44.58 | 323,073 |
| 2021-10-27 | $46.03 | $46.54 | $44.42 | $44.55 | $44.55 | 263,370 |
| 2021-10-26 | $47.35 | $47.35 | $45.56 | $45.82 | $45.82 | 309,048 |
| 2021-10-25 | $47.77 | $48.10 | $46.16 | $46.92 | $46.92 | 256,156 |
| 2021-10-22 | $46.31 | $47.48 | $45.16 | $47.39 | $47.39 | 374,665 |
| 2021-10-21 | $46.62 | $47.40 | $46.13 | $46.50 | $46.50 | 444,664 |
| 2021-10-20 | $45.06 | $47.30 | $45.06 | $46.37 | $46.37 | 408,179 |
| 2021-10-19 | $45.32 | $46.43 | $45.29 | $45.68 | $45.68 | 426,991 |
| 2021-10-18 | $45.80 | $46.60 | $44.73 | $45.28 | $45.28 | 631,091 |
| 2021-10-15 | $47.78 | $47.90 | $46.05 | $46.18 | $46.18 | 454,156 |
| 2021-10-14 | $47.68 | $48.86 | $45.76 | $46.88 | $46.88 | 708,389 |
| 2021-10-13 | $51.16 | $51.77 | $47.71 | $47.75 | $47.75 | 633,620 |
| 2021-10-12 | $52.87 | $52.97 | $50.83 | $51.31 | $51.31 | 470,840 |
| 2021-10-11 | $53.55 | $54.16 | $52.03 | $52.51 | $52.51 | 325,139 |
| 2021-10-08 | $55.26 | $55.27 | $53.91 | $54.16 | $54.16 | 164,694 |
| 2021-10-07 | $53.38 | $55.23 | $52.56 | $55.11 | $55.11 | 422,101 |
| 2021-10-06 | $55.33 | $56.30 | $52.91 | $53.40 | $53.40 | 328,244 |
| 2021-10-05 | $56.50 | $57.12 | $55.27 | $56.04 | $56.04 | 316,269 |
| 2021-10-04 | $55.64 | $57.20 | $55.44 | $56.27 | $56.27 | 704,050 |
| 2021-10-01 | $55.00 | $56.85 | $53.60 | $55.88 | $55.88 | 613,084 |
| 2021-09-30 | $51.96 | $54.38 | $51.96 | $53.99 | $53.99 | 543,521 |
| 2021-09-29 | $53.35 | $53.90 | $51.07 | $51.97 | $51.97 | 246,089 |
| 2021-09-28 | $54.04 | $54.65 | $52.58 | $53.35 | $53.35 | 249,006 |
| 2021-09-27 | $55.03 | $55.93 | $54.50 | $55.01 | $55.01 | 236,006 |
| 2021-09-24 | $55.13 | $56.14 | $54.65 | $55.21 | $55.21 | 267,934 |
| 2021-09-23 | $54.19 | $56.10 | $53.84 | $55.99 | $55.99 | 277,344 |
| 2021-09-22 | $52.36 | $54.83 | $52.11 | $54.29 | $54.29 | 295,918 |
| 2021-09-21 | $51.54 | $53.43 | $51.51 | $52.10 | $52.10 | 412,555 |
| 2021-09-20 | $52.92 | $54.38 | $50.61 | $51.17 | $51.17 | 609,566 |
| 2021-09-17 | $55.06 | $56.11 | $52.68 | $54.39 | $54.39 | 1,933,283 |
| 2021-09-16 | $53.22 | $53.99 | $52.20 | $53.28 | $53.28 | 543,625 |
| 2021-09-15 | $53.22 | $54.33 | $52.84 | $53.21 | $53.21 | 374,486 |
| 2021-09-14 | $54.38 | $55.31 | $53.18 | $53.30 | $53.30 | 409,003 |
| 2021-09-13 | $54.76 | $55.05 | $51.53 | $54.06 | $54.06 | 342,087 |
| 2021-09-10 | $55.16 | $56.17 | $54.44 | $54.52 | $54.52 | 604,012 |
| 2021-09-09 | $55.14 | $56.14 | $53.76 | $53.76 | $53.76 | 469,483 |
| 2021-09-08 | $55.17 | $56.09 | $55.02 | $55.19 | $55.19 | 324,610 |
| 2021-09-07 | $54.23 | $55.57 | $54.13 | $55.19 | $55.19 | 473,391 |
| 2021-09-03 | $54.49 | $54.71 | $53.62 | $54.23 | $54.23 | 896,450 |
| 2021-09-02 | $54.36 | $54.54 | $53.00 | $54.41 | $54.41 | 342,596 |
| 2021-09-01 | $52.46 | $54.03 | $51.83 | $53.83 | $53.83 | 588,916 |
| 2021-08-31 | $51.97 | $53.13 | $51.82 | $52.65 | $52.65 | 792,419 |
| 2021-08-30 | $51.49 | $52.11 | $51.04 | $51.80 | $51.80 | 297,457 |
| 2021-08-27 | $50.50 | $51.85 | $50.18 | $50.99 | $50.99 | 516,745 |
| 2021-08-26 | $50.27 | $51.89 | $49.65 | $50.24 | $50.24 | 511,945 |
| 2021-08-25 | $49.19 | $50.59 | $48.73 | $50.01 | $50.01 | 719,246 |
| 2021-08-24 | $49.00 | $50.03 | $48.12 | $49.08 | $49.08 | 391,990 |
| 2021-08-23 | $48.35 | $49.12 | $48.02 | $48.96 | $48.96 | 676,713 |
| 2021-08-20 | $45.29 | $48.21 | $45.29 | $47.55 | $47.55 | 641,929 |
| 2021-08-19 | $44.20 | $46.68 | $44.20 | $45.60 | $45.60 | 701,400 |
| 2021-08-18 | $45.60 | $46.30 | $43.96 | $44.66 | $44.66 | 372,316 |
| 2021-08-17 | $42.42 | $45.51 | $41.98 | $45.47 | $45.47 | 427,563 |
| 2021-08-16 | $43.53 | $43.53 | $42.28 | $43.07 | $43.07 | 428,893 |
| 2021-08-13 | $45.79 | $45.79 | $43.65 | $43.72 | $43.72 | 580,923 |
| 2021-08-12 | $43.40 | $45.25 | $43.04 | $45.16 | $45.16 | 521,791 |
| 2021-08-11 | $46.28 | $46.28 | $42.21 | $43.26 | $43.26 | 741,747 |
| 2021-08-10 | $45.63 | $46.74 | $44.28 | $46.50 | $46.50 | 505,589 |
| 2021-08-09 | $47.69 | $48.02 | $46.70 | $46.86 | $46.86 | 485,423 |
| 2021-08-06 | $48.05 | $48.14 | $44.03 | $47.60 | $47.60 | 550,168 |
| 2021-08-05 | $44.97 | $48.14 | $44.18 | $47.70 | $47.70 | 1,310,283 |
| 2021-08-04 | $44.20 | $45.65 | $43.70 | $44.84 | $44.84 | 878,392 |
| 2021-08-03 | $43.69 | $45.05 | $43.22 | $44.89 | $44.89 | 388,532 |
| 2021-08-02 | $43.75 | $44.89 | $43.02 | $43.70 | $43.70 | 735,321 |
| 2021-07-30 | $43.90 | $45.16 | $43.64 | $43.75 | $43.75 | 338,733 |
| 2021-07-29 | $44.70 | $45.65 | $43.73 | $44.16 | $44.16 | 881,461 |
| 2021-07-28 | $41.58 | $44.78 | $41.58 | $44.52 | $44.52 | 682,639 |
| 2021-07-27 | $42.96 | $42.96 | $41.33 | $41.63 | $41.63 | 465,165 |
| 2021-07-26 | $42.93 | $44.33 | $41.74 | $43.38 | $43.38 | 409,865 |
| 2021-07-23 | $44.18 | $44.91 | $41.88 | $42.60 | $42.60 | 837,336 |
| 2021-07-22 | $44.85 | $44.96 | $43.65 | $44.33 | $44.33 | 514,509 |
| 2021-07-21 | $43.49 | $43.96 | $42.37 | $43.30 | $43.30 | 436,374 |
| 2021-07-20 | $39.38 | $43.54 | $39.38 | $43.45 | $43.45 | 806,022 |
| 2021-07-19 | $39.83 | $40.36 | $37.88 | $39.85 | $39.85 | 985,560 |
| 2021-07-16 | $44.23 | $44.62 | $40.00 | $40.64 | $40.64 | 1,565,630 |
| 2021-07-15 | $42.78 | $45.15 | $42.63 | $43.86 | $43.86 | 1,853,276 |
| 2021-07-14 | $44.88 | $46.42 | $42.61 | $43.71 | $43.71 | 5,115,351 |
| 2021-07-13 | $42.32 | $45.50 | $40.94 | $44.60 | $44.60 | 3,271,427 |
| 2021-07-12 | $42.76 | $45.39 | $38.27 | $40.67 | $40.67 | 6,574,623 |
| 2021-07-09 | $31.04 | $32.72 | $30.75 | $32.41 | $32.41 | 675,487 |
| 2021-07-08 | $28.34 | $31.17 | $28.32 | $31.04 | $31.04 | 834,886 |
| 2021-07-07 | $31.26 | $31.75 | $28.30 | $28.95 | $28.95 | 1,026,578 |
| 2021-07-06 | $34.20 | $34.21 | $31.17 | $31.30 | $31.30 | 591,458 |
| 2021-07-02 | $34.42 | $34.81 | $33.25 | $33.85 | $33.85 | 532,906 |
| 2021-07-01 | $33.50 | $35.00 | $33.50 | $34.43 | $34.43 | 505,382 |
| 2021-06-30 | $35.08 | $35.23 | $32.90 | $33.44 | $33.44 | 1,019,330 |
| 2021-06-29 | $34.90 | $35.69 | $34.40 | $35.37 | $35.37 | 569,864 |
| 2021-06-28 | $32.74 | $35.16 | $32.24 | $34.99 | $34.99 | 554,206 |
| 2021-06-25 | $32.24 | $34.13 | $31.81 | $32.51 | $32.51 | 5,351,303 |
| 2021-06-24 | $30.33 | $33.23 | $30.20 | $31.99 | $31.99 | 808,075 |
| 2021-06-23 | $28.89 | $30.40 | $28.89 | $30.01 | $30.01 | 401,854 |
| 2021-06-22 | $28.40 | $28.92 | $27.94 | $28.75 | $28.75 | 594,145 |
| 2021-06-21 | $28.13 | $29.11 | $27.80 | $28.25 | $28.25 | 444,854 |
| 2021-06-18 | $27.71 | $28.39 | $26.80 | $27.78 | $27.78 | 1,193,708 |
| 2021-06-17 | $27.90 | $29.30 | $26.75 | $28.00 | $28.00 | 417,296 |
| 2021-06-16 | $29.24 | $29.59 | $27.56 | $27.79 | $27.79 | 348,994 |
| 2021-06-15 | $30.82 | $30.82 | $28.96 | $29.20 | $29.20 | 283,389 |
| 2021-06-14 | $31.04 | $31.16 | $30.30 | $30.64 | $30.64 | 444,263 |
| 2021-06-11 | $30.18 | $31.06 | $30.07 | $31.04 | $31.04 | 451,114 |
| 2021-06-10 | $30.05 | $30.74 | $29.66 | $30.56 | $30.56 | 315,769 |
| 2021-06-09 | $29.66 | $30.33 | $29.40 | $30.05 | $30.05 | 422,514 |
| 2021-06-08 | $28.50 | $29.83 | $28.10 | $29.65 | $29.65 | 646,033 |
| 2021-06-07 | $27.67 | $28.96 | $27.60 | $28.50 | $28.50 | 746,392 |
| 2021-06-04 | $28.31 | $28.70 | $27.12 | $27.91 | $27.91 | 203,918 |
| 2021-06-03 | $28.05 | $28.76 | $27.71 | $28.07 | $28.07 | 240,957 |
| 2021-06-02 | $27.93 | $28.16 | $27.22 | $28.01 | $28.01 | 488,357 |
| 2021-06-01 | $27.95 | $28.34 | $27.00 | $27.78 | $27.78 | 286,677 |
| 2021-05-28 | $28.44 | $29.24 | $27.90 | $27.95 | $27.95 | 234,477 |
| 2021-05-27 | $27.68 | $28.27 | $27.60 | $28.25 | $28.25 | 426,953 |
| 2021-05-26 | $26.50 | $27.54 | $26.44 | $27.54 | $27.54 | 263,047 |
| 2021-05-25 | $27.04 | $27.48 | $26.26 | $26.39 | $26.39 | 297,855 |
| 2021-05-24 | $27.88 | $28.11 | $26.36 | $26.87 | $26.87 | 340,713 |
| 2021-05-21 | $28.00 | $28.08 | $27.23 | $27.52 | $27.52 | 272,128 |
| 2021-05-20 | $27.11 | $27.85 | $27.11 | $27.65 | $27.65 | 370,863 |
| 2021-05-19 | $27.58 | $27.85 | $26.72 | $27.00 | $27.00 | 247,659 |
| 2021-05-18 | $27.80 | $28.28 | $27.32 | $27.55 | $27.55 | 278,745 |
| 2021-05-17 | $26.98 | $27.90 | $26.70 | $27.38 | $27.38 | 284,460 |
| 2021-05-14 | $25.54 | $27.11 | $25.01 | $27.09 | $27.09 | 304,685 |
| 2021-05-13 | $25.63 | $26.44 | $24.41 | $25.01 | $25.01 | 341,589 |
| 2021-05-12 | $26.30 | $27.00 | $25.58 | $25.59 | $25.59 | 321,182 |
| 2021-05-11 | $25.47 | $27.61 | $23.95 | $26.77 | $26.77 | 288,389 |
| 2021-05-10 | $27.07 | $27.54 | $25.73 | $26.49 | $26.49 | 310,897 |
| 2021-05-07 | $26.14 | $27.37 | $25.29 | $27.31 | $27.31 | 553,482 |
| 2021-05-06 | $28.09 | $28.09 | $25.67 | $26.57 | $26.57 | 499,282 |
| 2021-05-05 | $28.60 | $29.46 | $27.46 | $27.68 | $27.68 | 510,802 |
| 2021-05-04 | $30.42 | $30.70 | $28.34 | $28.50 | $28.50 | 476,082 |
| 2021-05-03 | $30.69 | $31.61 | $29.93 | $30.62 | $30.62 | 376,397 |
| 2021-04-30 | $30.65 | $31.09 | $29.43 | $30.33 | $30.33 | 601,369 |
| 2021-04-29 | $31.09 | $33.24 | $31.07 | $31.27 | $31.27 | 550,867 |
| 2021-04-28 | $31.44 | $31.69 | $30.53 | $30.98 | $30.98 | 416,611 |
| 2021-04-27 | $29.75 | $31.54 | $28.44 | $31.44 | $31.44 | 508,175 |
| 2021-04-26 | $27.99 | $29.65 | $27.11 | $29.59 | $29.59 | 445,461 |
| 2021-04-23 | $26.85 | $29.11 | $26.75 | $27.89 | $27.89 | 575,497 |
| 2021-04-22 | $26.84 | $27.49 | $26.04 | $26.75 | $26.75 | 443,573 |
| 2021-04-21 | $23.98 | $26.73 | $23.24 | $26.72 | $26.72 | 410,312 |
| 2021-04-20 | $23.99 | $25.90 | $23.11 | $23.67 | $23.67 | 1,027,425 |
| 2021-04-19 | $23.37 | $24.38 | $23.23 | $24.15 | $24.15 | 285,940 |
| 2021-04-16 | $24.09 | $24.17 | $22.94 | $23.55 | $23.55 | 310,428 |
| 2021-04-15 | $22.82 | $24.45 | $22.76 | $23.56 | $23.56 | 373,757 |
| 2021-04-14 | $21.21 | $22.97 | $21.00 | $22.27 | $22.27 | 354,641 |
| 2021-04-13 | $21.02 | $21.57 | $20.72 | $21.47 | $21.47 | 346,560 |
| 2021-04-12 | $20.41 | $20.87 | $19.71 | $20.79 | $20.79 | 382,122 |
| 2021-04-09 | $20.68 | $21.29 | $20.24 | $20.71 | $20.71 | 234,158 |
| 2021-04-08 | $21.16 | $21.64 | $20.63 | $21.00 | $21.00 | 250,977 |
| 2021-04-07 | $20.74 | $21.85 | $20.36 | $21.01 | $21.01 | 312,040 |
| 2021-04-06 | $22.49 | $22.50 | $20.91 | $20.95 | $20.95 | 442,270 |
| 2021-04-05 | $23.08 | $23.22 | $22.02 | $22.41 | $22.41 | 416,464 |
| 2021-04-01 | $20.62 | $23.09 | $20.62 | $22.81 | $22.81 | 639,990 |
| 2021-03-31 | $19.77 | $22.23 | $19.74 | $20.60 | $20.60 | 1,233,489 |
| 2021-03-30 | $19.17 | $20.37 | $17.91 | $19.73 | $19.73 | 1,572,246 |
| 2021-03-29 | $20.01 | $23.46 | $15.37 | $20.47 | $20.47 | 7,872,818 |
| 2021-03-26 | $25.67 | $26.39 | $22.98 | $23.75 | $23.75 | 594,039 |
| 2021-03-25 | $23.78 | $26.24 | $23.70 | $25.99 | $25.99 | 479,934 |
| 2021-03-24 | $24.99 | $25.44 | $24.24 | $24.95 | $24.95 | 1,088,380 |
| 2021-03-23 | $26.04 | $26.04 | $24.74 | $25.03 | $25.03 | 648,689 |
| 2021-03-22 | $25.27 | $26.85 | $25.06 | $26.08 | $26.08 | 751,418 |
| 2021-03-19 | $24.76 | $26.11 | $24.45 | $25.09 | $25.09 | 949,689 |
| 2021-03-18 | $24.75 | $25.62 | $24.27 | $24.99 | $24.99 | 825,490 |
| 2021-03-17 | $23.25 | $25.36 | $23.25 | $24.96 | $24.96 | 342,169 |
| 2021-03-16 | $25.28 | $25.28 | $22.42 | $24.07 | $24.07 | 452,096 |
| 2021-03-15 | $25.47 | $25.57 | $24.35 | $24.99 | $24.99 | 254,554 |
| 2021-03-12 | $26.03 | $26.35 | $24.36 | $25.38 | $25.38 | 516,171 |
| 2021-03-11 | $26.74 | $27.26 | $25.85 | $26.28 | $26.28 | 595,283 |
| 2021-03-10 | $27.17 | $27.73 | $24.92 | $26.25 | $26.25 | 420,406 |
| 2021-03-09 | $26.73 | $28.54 | $26.50 | $26.77 | $26.77 | 416,988 |
| 2021-03-08 | $26.69 | $29.39 | $25.95 | $26.20 | $26.20 | 555,223 |
| 2021-03-05 | $25.25 | $26.30 | $22.62 | $26.21 | $26.21 | 529,090 |
| 2021-03-04 | $25.69 | $26.64 | $24.18 | $25.20 | $25.20 | 640,939 |
| 2021-03-03 | $29.90 | $29.94 | $26.51 | $26.52 | $26.52 | 460,316 |
| 2021-03-02 | $28.63 | $30.17 | $28.50 | $29.91 | $29.91 | 397,276 |
| 2021-03-01 | $27.44 | $28.50 | $27.44 | $28.19 | $28.19 | 430,716 |
| 2021-02-26 | $27.58 | $28.02 | $26.46 | $27.08 | $27.08 | 423,466 |
| 2021-02-25 | $27.98 | $28.79 | $27.04 | $27.51 | $27.51 | 678,306 |
| 2021-02-24 | $27.59 | $28.05 | $26.80 | $27.75 | $27.75 | 582,670 |
| 2021-02-23 | $28.71 | $28.71 | $25.84 | $27.71 | $27.71 | 821,409 |
| 2021-02-22 | $27.73 | $29.30 | $26.48 | $28.25 | $28.25 | 895,954 |
| 2021-02-19 | $27.25 | $28.12 | $26.92 | $27.89 | $27.89 | 575,537 |
| 2021-02-18 | $25.56 | $26.71 | $25.07 | $26.65 | $26.65 | 853,188 |
| 2021-02-17 | $24.89 | $26.07 | $24.51 | $25.60 | $25.60 | 950,818 |
| 2021-02-16 | $24.69 | $25.37 | $24.06 | $25.25 | $25.25 | 735,394 |
| 2021-02-12 | $23.50 | $24.96 | $23.30 | $24.30 | $24.30 | 448,878 |
| 2021-02-11 | $23.19 | $24.16 | $22.75 | $23.75 | $23.75 | 456,751 |
| 2021-02-10 | $22.55 | $23.40 | $21.98 | $22.82 | $22.82 | 469,143 |
| 2021-02-09 | $24.35 | $24.54 | $22.34 | $22.50 | $22.50 | 529,653 |
| 2021-02-08 | $24.02 | $25.73 | $23.84 | $24.21 | $24.21 | 690,004 |
| 2021-02-05 | $23.76 | $24.48 | $23.11 | $23.80 | $23.80 | 461,870 |
| 2021-02-04 | $22.55 | $25.56 | $22.34 | $23.09 | $23.09 | 756,554 |
| 2021-02-03 | $21.74 | $22.22 | $21.56 | $22.05 | $22.05 | 441,133 |
| 2021-02-02 | $21.61 | $22.08 | $20.81 | $21.76 | $21.76 | 527,045 |
| 2021-02-01 | $21.87 | $22.43 | $20.70 | $21.52 | $21.52 | 648,563 |
| 2021-01-29 | $20.83 | $22.23 | $20.81 | $21.62 | $21.62 | 1,283,356 |
| 2021-01-28 | $20.25 | $20.95 | $19.73 | $20.74 | $20.74 | 698,089 |
| 2021-01-27 | $19.49 | $20.46 | $19.10 | $20.06 | $20.06 | 892,323 |
| 2021-01-26 | $18.85 | $20.64 | $18.84 | $20.11 | $20.11 | 987,448 |
| 2021-01-25 | $17.95 | $18.85 | $17.61 | $18.82 | $18.82 | 708,878 |
| 2021-01-22 | $17.66 | $18.12 | $17.35 | $17.80 | $17.80 | 394,909 |
| 2021-01-21 | $18.88 | $19.14 | $17.31 | $17.93 | $17.93 | 831,767 |
| 2021-01-20 | $18.06 | $19.45 | $17.79 | $18.72 | $18.72 | 576,543 |
| 2021-01-19 | $17.56 | $18.33 | $17.46 | $17.94 | $17.94 | 422,235 |
| 2021-01-15 | $17.88 | $18.29 | $17.37 | $17.53 | $17.53 | 438,261 |
| 2021-01-14 | $17.65 | $18.14 | $17.50 | $17.98 | $17.98 | 552,760 |
| 2021-01-13 | $18.10 | $18.28 | $17.46 | $17.56 | $17.56 | 513,484 |
| 2021-01-12 | $17.58 | $18.14 | $17.36 | $18.05 | $18.05 | 271,697 |
| 2021-01-11 | $17.50 | $17.87 | $17.19 | $17.36 | $17.36 | 651,497 |
| 2021-01-08 | $17.49 | $17.91 | $16.98 | $17.53 | $17.53 | 493,501 |
| 2021-01-07 | $16.16 | $17.95 | $16.10 | $17.49 | $17.49 | 538,011 |
| 2021-01-06 | $17.07 | $17.14 | $16.03 | $16.19 | $16.19 | 792,361 |
| 2021-01-05 | $19.01 | $19.40 | $17.02 | $17.06 | $17.06 | 487,656 |
| 2021-01-04 | $17.96 | $19.19 | $17.47 | $19.10 | $19.10 | 598,585 |
| 2020-12-31 | $17.82 | $17.85 | $17.26 | $17.52 | $17.52 | 1,361,212 |
| 2020-12-30 | $17.22 | $17.95 | $17.14 | $17.88 | $17.88 | 371,680 |
| 2020-12-29 | $17.46 | $17.57 | $16.80 | $17.16 | $17.16 | 645,731 |
| 2020-12-28 | $17.48 | $17.72 | $16.70 | $17.50 | $17.50 | 770,311 |
| 2020-12-24 | $16.84 | $17.92 | $16.78 | $17.47 | $17.47 | 286,636 |
| 2020-12-23 | $16.82 | $17.04 | $15.93 | $16.69 | $16.69 | 447,591 |
| 2020-12-22 | $17.41 | $17.82 | $16.65 | $16.69 | $16.69 | 1,162,060 |
| 2020-12-21 | $17.13 | $17.85 | $17.05 | $17.40 | $17.40 | 530,497 |
| 2020-12-18 | $19.14 | $19.65 | $17.32 | $17.42 | $17.42 | 2,679,616 |
| 2020-12-17 | $18.71 | $20.13 | $18.69 | $19.21 | $19.21 | 662,270 |
| 2020-12-16 | $17.52 | $19.65 | $17.48 | $18.84 | $18.84 | 648,151 |
| 2020-12-15 | $17.83 | $18.31 | $16.98 | $17.60 | $17.60 | 489,458 |
| 2020-12-14 | $17.96 | $19.15 | $17.77 | $18.24 | $18.24 | 574,337 |
| 2020-12-11 | $17.66 | $18.03 | $17.30 | $17.74 | $17.74 | 313,017 |
| 2020-12-10 | $17.25 | $18.26 | $16.97 | $17.83 | $17.83 | 375,486 |
| 2020-12-09 | $18.34 | $18.74 | $16.31 | $17.27 | $17.27 | 998,683 |
| 2020-12-08 | $18.56 | $18.86 | $17.82 | $18.30 | $18.30 | 592,346 |
| 2020-12-07 | $19.82 | $19.95 | $18.57 | $18.70 | $18.70 | 522,410 |
| 2020-12-04 | $19.70 | $19.96 | $18.93 | $19.61 | $19.61 | 588,881 |
| 2020-12-03 | $21.88 | $22.19 | $19.29 | $19.80 | $19.80 | 1,172,127 |
| 2020-12-02 | $21.75 | $22.23 | $21.27 | $21.89 | $21.89 | 1,574,826 |
| 2020-12-01 | $22.74 | $23.04 | $21.14 | $21.77 | $21.77 | 1,150,500 |
| 2020-11-30 | $22.92 | $22.97 | $21.74 | $22.50 | $22.50 | 1,008,255 |
| 2020-11-27 | $21.98 | $23.40 | $21.83 | $22.75 | $22.75 | 285,128 |
| 2020-11-25 | $22.24 | $22.47 | $21.10 | $21.75 | $21.75 | 497,716 |
| 2020-11-24 | $21.41 | $22.79 | $21.41 | $22.25 | $22.25 | 675,712 |
| 2020-11-23 | $20.10 | $21.71 | $19.96 | $21.25 | $21.25 | 1,419,641 |
| 2020-11-20 | $19.92 | $20.50 | $19.38 | $19.92 | $19.92 | 480,590 |
| 2020-11-19 | $19.82 | $20.10 | $19.05 | $20.00 | $20.00 | 755,521 |
| 2020-11-18 | $19.28 | $20.03 | $19.16 | $19.61 | $19.61 | 380,218 |
| 2020-11-17 | $19.21 | $19.22 | $18.04 | $19.02 | $19.02 | 435,399 |
| 2020-11-16 | $20.09 | $20.69 | $19.28 | $19.37 | $19.37 | 373,626 |
| 2020-11-13 | $20.18 | $20.30 | $19.15 | $19.97 | $19.97 | 332,267 |
| 2020-11-12 | $19.82 | $20.85 | $19.36 | $19.95 | $19.95 | 628,518 |
| 2020-11-11 | $19.68 | $20.34 | $18.39 | $20.00 | $20.00 | 665,058 |
| 2020-11-10 | $18.46 | $20.00 | $17.81 | $19.49 | $19.49 | 569,901 |
| 2020-11-09 | $18.10 | $18.98 | $16.75 | $18.59 | $18.59 | 504,839 |
| 2020-11-06 | $17.22 | $19.00 | $17.22 | $18.03 | $18.03 | 377,532 |
| 2020-11-05 | $18.09 | $18.10 | $17.55 | $17.82 | $17.82 | 492,315 |
| 2020-11-04 | $16.33 | $18.10 | $16.10 | $17.78 | $17.78 | 648,824 |
| 2020-11-03 | $16.43 | $16.43 | $15.63 | $16.05 | $16.05 | 556,756 |
| 2020-11-02 | $15.85 | $16.71 | $15.39 | $16.13 | $16.13 | 288,037 |
| 2020-10-30 | $15.15 | $15.90 | $14.56 | $15.84 | $15.84 | 367,977 |
| 2020-10-29 | $15.56 | $15.60 | $15.00 | $15.38 | $15.38 | 233,813 |
| 2020-10-28 | $15.40 | $15.50 | $14.72 | $15.37 | $15.37 | 304,158 |
| 2020-10-27 | $15.31 | $16.74 | $14.60 | $15.85 | $15.85 | 279,528 |
| 2020-10-26 | $15.99 | $16.32 | $15.11 | $15.40 | $15.40 | 278,791 |
| 2020-10-23 | $16.53 | $17.05 | $16.18 | $16.32 | $16.32 | 243,866 |
| 2020-10-22 | $16.59 | $17.15 | $16.22 | $16.49 | $16.49 | 356,121 |
| 2020-10-21 | $16.29 | $17.24 | $15.88 | $16.69 | $16.69 | 466,001 |
| 2020-10-20 | $16.08 | $16.48 | $15.68 | $16.28 | $16.28 | 303,206 |
| 2020-10-19 | $16.61 | $17.00 | $16.15 | $16.20 | $16.20 | 584,029 |
| 2020-10-16 | $15.79 | $15.98 | $15.28 | $15.76 | $15.76 | 502,219 |
| 2020-10-15 | $16.04 | $16.26 | $15.16 | $15.44 | $15.44 | 431,549 |
| 2020-10-14 | $17.10 | $17.31 | $15.40 | $16.33 | $16.33 | 717,988 |
| 2020-10-13 | $16.92 | $17.58 | $16.56 | $17.15 | $17.15 | 417,001 |
| 2020-10-12 | $17.27 | $17.72 | $16.81 | $16.89 | $16.89 | 331,094 |
| 2020-10-09 | $17.25 | $17.51 | $16.87 | $17.13 | $17.13 | 600,842 |
| 2020-10-08 | $18.46 | $18.72 | $16.79 | $17.01 | $17.01 | 544,143 |
| 2020-10-07 | $18.16 | $19.32 | $17.62 | $18.22 | $18.22 | 972,936 |
| 2020-10-06 | $15.04 | $18.79 | $14.55 | $18.16 | $18.16 | 2,455,284 |
| 2020-10-05 | $15.46 | $16.27 | $14.52 | $15.20 | $15.20 | 1,170,310 |
| 2020-10-02 | $14.56 | $15.43 | $14.40 | $14.99 | $14.99 | 861,130 |
| 2020-10-01 | $14.85 | $15.48 | $14.60 | $14.99 | $14.99 | 823,384 |
| 2020-09-30 | $15.12 | $15.63 | $14.33 | $14.83 | $14.83 | 1,495,562 |
| 2020-09-29 | $15.30 | $16.19 | $14.22 | $15.19 | $15.19 | 2,184,142 |
| 2020-09-28 | $12.96 | $15.65 | $12.82 | $14.98 | $14.98 | 3,599,536 |
| 2020-09-25 | $12.00 | $12.97 | $11.88 | $12.80 | $12.80 | 577,683 |
| 2020-09-24 | $12.10 | $12.45 | $11.55 | $12.09 | $12.09 | 522,016 |
| 2020-09-23 | $12.39 | $13.33 | $12.09 | $12.23 | $12.23 | 835,035 |
| 2020-09-22 | $12.57 | $12.79 | $12.00 | $12.45 | $12.45 | 368,698 |
| 2020-09-21 | $12.85 | $12.89 | $12.33 | $12.52 | $12.52 | 742,417 |
| 2020-09-18 | $12.11 | $13.12 | $12.11 | $12.94 | $12.94 | 1,322,190 |
| 2020-09-17 | $11.67 | $12.58 | $11.52 | $12.11 | $12.11 | 480,722 |
| 2020-09-16 | $11.84 | $12.25 | $11.64 | $11.72 | $11.72 | 382,681 |
| 2020-09-15 | $12.67 | $13.00 | $11.56 | $11.73 | $11.73 | 562,958 |
| 2020-09-14 | $12.28 | $13.43 | $12.26 | $12.66 | $12.66 | 863,045 |
| 2020-09-11 | $11.72 | $12.25 | $11.72 | $12.01 | $12.01 | 311,957 |
| 2020-09-10 | $11.97 | $12.49 | $11.70 | $11.71 | $11.71 | 495,344 |
| 2020-09-09 | $11.44 | $12.17 | $11.44 | $11.99 | $11.99 | 955,899 |
| 2020-09-08 | $10.51 | $11.60 | $10.46 | $11.26 | $11.26 | 626,576 |
| 2020-09-04 | $11.03 | $11.39 | $10.26 | $10.68 | $10.68 | 797,922 |
| 2020-09-03 | $12.36 | $12.50 | $10.97 | $11.37 | $11.37 | 819,366 |
| 2020-09-02 | $11.96 | $12.82 | $11.82 | $12.47 | $12.47 | 831,515 |
| 2020-09-01 | $11.84 | $12.10 | $11.35 | $11.88 | $11.88 | 405,208 |
| 2020-08-31 | $12.06 | $12.12 | $11.38 | $11.94 | $11.94 | 438,137 |
| 2020-08-28 | $11.07 | $12.16 | $10.88 | $12.00 | $12.00 | 560,766 |
| 2020-08-27 | $11.30 | $11.36 | $10.92 | $11.11 | $11.11 | 695,947 |
| 2020-08-26 | $11.40 | $11.84 | $11.15 | $11.29 | $11.29 | 292,506 |
| 2020-08-25 | $11.11 | $11.46 | $10.93 | $11.44 | $11.44 | 384,743 |
| 2020-08-24 | $11.09 | $11.46 | $10.71 | $11.11 | $11.11 | 822,412 |
| 2020-08-21 | $11.36 | $11.49 | $10.68 | $10.99 | $10.99 | 523,617 |
| 2020-08-20 | $11.46 | $11.65 | $11.23 | $11.50 | $11.50 | 418,616 |
| 2020-08-19 | $11.46 | $11.80 | $11.11 | $11.61 | $11.61 | 559,881 |
| 2020-08-18 | $10.94 | $11.98 | $10.61 | $11.49 | $11.49 | 735,423 |
| 2020-08-17 | $10.26 | $11.20 | $10.25 | $10.94 | $10.94 | 773,253 |
| 2020-08-14 | $10.28 | $10.38 | $9.66 | $10.31 | $10.31 | 532,486 |
| 2020-08-13 | $10.26 | $10.41 | $10.18 | $10.30 | $10.30 | 425,371 |
| 2020-08-12 | $10.10 | $10.48 | $10.10 | $10.20 | $10.20 | 318,339 |
| 2020-08-11 | $10.73 | $10.89 | $10.01 | $10.13 | $10.13 | 566,936 |
| 2020-08-10 | $11.41 | $11.86 | $10.56 | $10.69 | $10.69 | 535,333 |
| 2020-08-07 | $11.30 | $12.16 | $10.50 | $11.14 | $11.14 | 516,615 |
| 2020-08-06 | $11.88 | $11.98 | $11.13 | $11.71 | $11.71 | 659,145 |
| 2020-08-05 | $11.22 | $12.02 | $11.18 | $11.55 | $11.55 | 586,034 |
| 2020-08-04 | $11.04 | $11.23 | $10.67 | $11.18 | $11.18 | 347,787 |
| 2020-08-03 | $10.40 | $11.23 | $10.35 | $11.10 | $11.10 | 563,151 |
| 2020-07-31 | $10.41 | $10.66 | $9.87 | $10.29 | $10.29 | 400,952 |
| 2020-07-30 | $10.41 | $10.82 | $9.66 | $10.41 | $10.41 | 588,567 |
| 2020-07-29 | $11.15 | $11.35 | $9.59 | $9.65 | $9.65 | 1,149,538 |
| 2020-07-28 | $11.36 | $11.69 | $11.07 | $11.13 | $11.13 | 464,271 |
| 2020-07-27 | $10.80 | $11.85 | $10.73 | $11.63 | $11.63 | 423,473 |
| 2020-07-24 | $11.68 | $11.92 | $10.81 | $10.84 | $10.84 | 803,432 |
| 2020-07-23 | $11.81 | $13.49 | $11.67 | $11.78 | $11.78 | 1,153,609 |
| 2020-07-22 | $11.99 | $12.10 | $11.81 | $11.87 | $11.87 | 323,807 |
| 2020-07-21 | $12.44 | $12.44 | $11.62 | $11.99 | $11.99 | 381,210 |
| 2020-07-20 | $12.16 | $12.48 | $11.88 | $12.31 | $12.31 | 549,192 |
| 2020-07-17 | $11.01 | $12.14 | $11.01 | $12.01 | $12.01 | 768,566 |
| 2020-07-16 | $10.58 | $11.26 | $10.45 | $11.13 | $11.13 | 535,470 |
| 2020-07-15 | $10.58 | $10.95 | $10.10 | $10.73 | $10.73 | 1,139,801 |
| 2020-07-14 | $10.80 | $11.30 | $10.04 | $10.36 | $10.36 | 1,957,681 |
| 2020-07-13 | $11.53 | $12.22 | $11.09 | $11.15 | $11.15 | 828,218 |
| 2020-07-10 | $12.34 | $12.38 | $11.28 | $11.55 | $11.55 | 687,217 |
| 2020-07-09 | $12.09 | $12.72 | $11.90 | $12.41 | $12.41 | 556,286 |
| 2020-07-08 | $12.60 | $12.74 | $11.75 | $12.15 | $12.15 | 619,653 |
| 2020-07-07 | $12.47 | $12.90 | $12.42 | $12.57 | $12.57 | 466,918 |
| 2020-07-06 | $12.50 | $12.94 | $12.42 | $12.61 | $12.61 | 700,548 |
| 2020-07-02 | $13.64 | $13.78 | $12.27 | $12.43 | $12.43 | 733,903 |
| 2020-07-01 | $13.41 | $13.50 | $12.50 | $13.38 | $13.38 | 944,911 |
| 2020-06-30 | $12.46 | $13.85 | $12.24 | $13.00 | $13.00 | 1,346,428 |
| 2020-06-29 | $12.40 | $12.64 | $11.94 | $12.48 | $12.48 | 725,708 |
| 2020-06-26 | $12.89 | $12.95 | $11.40 | $12.55 | $12.55 | 1,367,767 |
| 2020-06-25 | $12.26 | $13.10 | $12.05 | $12.89 | $12.89 | 880,661 |
| 2020-06-24 | $11.98 | $13.05 | $11.90 | $12.24 | $12.24 | 1,145,984 |
| 2020-06-23 | $12.79 | $12.90 | $11.71 | $12.20 | $12.20 | 845,527 |
| 2020-06-22 | $13.02 | $13.31 | $11.21 | $12.77 | $12.77 | 2,695,396 |
| 2020-06-19 | $10.40 | $13.91 | $10.40 | $13.41 | $13.41 | 7,645,751 |
| 2020-06-18 | $10.62 | $10.75 | $9.96 | $10.38 | $10.38 | 1,657,942 |
| 2020-06-17 | $10.27 | $11.23 | $10.18 | $10.80 | $10.80 | 3,494,735 |
| 2020-06-16 | $11.25 | $11.87 | $9.77 | $10.25 | $10.25 | 10,815,673 |
| 2020-06-15 | $7.37 | $11.11 | $7.35 | $10.71 | $10.71 | 7,718,715 |
| 2020-06-12 | $9.05 | $9.88 | $7.12 | $7.80 | $7.80 | 22,069,563 |
| 2020-06-11 | $4.42 | $10.16 | $4.29 | $8.76 | $8.76 | 61,347,755 |
| 2020-06-10 | $3.30 | $5.70 | $3.28 | $4.80 | $4.80 | 23,143,411 |
| 2020-06-09 | $3.06 | $3.11 | $2.91 | $2.99 | $2.99 | 687,961 |
| 2020-06-08 | $3.50 | $3.54 | $3.00 | $3.10 | $3.10 | 1,769,190 |
| 2020-06-05 | $3.06 | $3.20 | $2.87 | $3.08 | $3.08 | 754,180 |
| 2020-06-04 | $3.10 | $3.17 | $2.92 | $3.12 | $3.12 | 875,505 |
| 2020-06-03 | $2.88 | $3.20 | $2.83 | $3.15 | $3.15 | 1,239,500 |
| 2020-06-02 | $2.72 | $2.78 | $2.68 | $2.77 | $2.77 | 332,157 |
| 2020-06-01 | $2.63 | $2.78 | $2.61 | $2.66 | $2.66 | 454,091 |
| 2020-05-29 | $2.65 | $2.67 | $2.47 | $2.67 | $2.67 | 289,906 |
| 2020-05-28 | $2.70 | $2.75 | $2.64 | $2.65 | $2.65 | 222,974 |
| 2020-05-27 | $2.58 | $2.67 | $2.48 | $2.66 | $2.66 | 275,023 |
| 2020-05-26 | $2.75 | $2.79 | $2.52 | $2.58 | $2.58 | 314,297 |
| 2020-05-22 | $2.62 | $2.74 | $2.56 | $2.69 | $2.69 | 375,816 |
| 2020-05-21 | $2.55 | $2.73 | $2.53 | $2.62 | $2.62 | 852,849 |
| 2020-05-20 | $2.42 | $2.60 | $2.42 | $2.57 | $2.57 | 612,543 |
| 2020-05-19 | $2.43 | $2.43 | $2.33 | $2.38 | $2.38 | 341,772 |
| 2020-05-18 | $2.37 | $2.40 | $2.28 | $2.34 | $2.34 | 452,450 |
| 2020-05-15 | $2.30 | $2.33 | $2.24 | $2.26 | $2.26 | 492,639 |
| 2020-05-14 | $2.34 | $2.36 | $2.20 | $2.25 | $2.25 | 420,621 |
| 2020-05-13 | $2.42 | $2.42 | $2.26 | $2.38 | $2.38 | 490,865 |
| 2020-05-12 | $2.42 | $2.55 | $2.30 | $2.38 | $2.38 | 954,017 |
| 2020-05-11 | $2.43 | $2.43 | $2.29 | $2.39 | $2.39 | 363,108 |
| 2020-05-08 | $2.40 | $2.44 | $2.38 | $2.39 | $2.39 | 211,457 |
| 2020-05-07 | $2.38 | $2.45 | $2.31 | $2.39 | $2.39 | 222,305 |
| 2020-05-06 | $2.43 | $2.45 | $2.34 | $2.39 | $2.39 | 299,717 |
| 2020-05-05 | $2.41 | $2.49 | $2.37 | $2.38 | $2.38 | 239,886 |
| 2020-05-04 | $2.22 | $2.40 | $2.20 | $2.36 | $2.36 | 257,944 |
| 2020-05-01 | $2.35 | $2.42 | $2.21 | $2.26 | $2.26 | 371,820 |
| 2020-04-30 | $2.47 | $2.49 | $2.38 | $2.45 | $2.45 | 237,584 |
| 2020-04-29 | $2.39 | $2.58 | $2.35 | $2.52 | $2.52 | 437,653 |
| 2020-04-28 | $2.54 | $2.59 | $2.29 | $2.33 | $2.33 | 924,325 |
| 2020-04-27 | $3.15 | $3.15 | $2.50 | $2.54 | $2.54 | 1,364,697 |
| 2020-04-24 | $2.98 | $3.32 | $2.90 | $3.01 | $3.01 | 2,364,228 |
| 2020-04-23 | $2.65 | $2.90 | $2.62 | $2.87 | $2.87 | 968,155 |
| 2020-04-22 | $2.48 | $2.74 | $2.48 | $2.61 | $2.61 | 1,319,628 |
| 2020-04-21 | $2.14 | $2.36 | $2.12 | $2.31 | $2.31 | 570,551 |
| 2020-04-20 | $2.05 | $2.15 | $2.01 | $2.08 | $2.08 | 507,138 |
| 2020-04-17 | $1.94 | $2.01 | $1.87 | $2.01 | $2.01 | 255,344 |
| 2020-04-16 | $1.93 | $1.95 | $1.87 | $1.89 | $1.89 | 164,359 |
| 2020-04-15 | $1.85 | $1.93 | $1.77 | $1.91 | $1.91 | 140,956 |
| 2020-04-14 | $1.86 | $1.94 | $1.85 | $1.87 | $1.87 | 305,477 |
| 2020-04-13 | $1.85 | $1.95 | $1.82 | $1.85 | $1.85 | 347,229 |
| 2020-04-09 | $1.85 | $1.88 | $1.77 | $1.81 | $1.81 | 211,563 |
| 2020-04-08 | $1.76 | $1.84 | $1.73 | $1.81 | $1.81 | 255,722 |
| 2020-04-07 | $1.84 | $1.84 | $1.72 | $1.72 | $1.72 | 139,462 |
| 2020-04-06 | $1.85 | $1.90 | $1.71 | $1.74 | $1.74 | 208,006 |
| 2020-04-03 | $1.78 | $1.85 | $1.69 | $1.73 | $1.73 | 508,979 |
| 2020-04-02 | $1.56 | $1.87 | $1.56 | $1.65 | $1.65 | 387,023 |
| 2020-04-01 | $1.62 | $1.71 | $1.60 | $1.61 | $1.61 | 101,434 |
| 2020-03-31 | $1.77 | $1.84 | $1.66 | $1.66 | $1.66 | 175,926 |
| 2020-03-30 | $1.85 | $1.89 | $1.73 | $1.77 | $1.77 | 128,794 |
| 2020-03-27 | $1.70 | $1.98 | $1.69 | $1.85 | $1.85 | 515,267 |
| 2020-03-26 | $1.80 | $1.86 | $1.75 | $1.79 | $1.79 | 151,809 |
| 2020-03-25 | $1.71 | $1.84 | $1.69 | $1.79 | $1.79 | 97,345 |
| 2020-03-24 | $1.63 | $1.79 | $1.54 | $1.70 | $1.70 | 228,641 |
| 2020-03-23 | $1.60 | $1.65 | $1.51 | $1.56 | $1.56 | 115,277 |
| 2020-03-20 | $1.72 | $1.80 | $1.52 | $1.55 | $1.55 | 133,834 |
| 2020-03-19 | $1.54 | $1.75 | $1.50 | $1.71 | $1.71 | 94,249 |
| 2020-03-18 | $1.60 | $1.68 | $1.53 | $1.58 | $1.58 | 158,210 |
| 2020-03-17 | $1.63 | $1.71 | $1.60 | $1.69 | $1.69 | 74,320 |
| 2020-03-16 | $1.78 | $1.78 | $1.55 | $1.59 | $1.59 | 158,948 |
| 2020-03-13 | $1.80 | $1.87 | $1.72 | $1.87 | $1.87 | 200,008 |
| 2020-03-12 | $1.93 | $1.99 | $1.65 | $1.70 | $1.70 | 316,267 |
| 2020-03-11 | $2.17 | $2.21 | $2.01 | $2.03 | $2.03 | 291,635 |
| 2020-03-10 | $2.29 | $2.31 | $2.15 | $2.21 | $2.21 | 181,895 |
| 2020-03-09 | $2.30 | $2.34 | $2.18 | $2.19 | $2.19 | 339,946 |
| 2020-03-06 | $2.49 | $2.58 | $2.42 | $2.50 | $2.50 | 187,145 |
| 2020-03-05 | $2.54 | $2.65 | $2.49 | $2.52 | $2.52 | 116,488 |
| 2020-03-04 | $2.52 | $2.67 | $2.52 | $2.61 | $2.61 | 174,599 |
| 2020-03-03 | $2.66 | $2.72 | $2.46 | $2.48 | $2.48 | 237,080 |
| 2020-03-02 | $2.65 | $2.66 | $2.52 | $2.59 | $2.59 | 172,078 |
| 2020-02-28 | $2.63 | $2.75 | $2.56 | $2.63 | $2.63 | 274,164 |
| 2020-02-27 | $2.66 | $2.87 | $2.43 | $2.71 | $2.71 | 467,176 |
| 2020-02-26 | $2.73 | $2.74 | $2.50 | $2.61 | $2.61 | 291,326 |
| 2020-02-25 | $2.89 | $2.89 | $2.59 | $2.71 | $2.71 | 487,130 |
| 2020-02-24 | $3.07 | $3.07 | $2.62 | $2.87 | $2.87 | 1,257,718 |
| 2020-02-21 | $2.54 | $3.33 | $2.49 | $3.07 | $3.07 | 8,561,286 |
| 2020-02-20 | $2.23 | $2.29 | $2.23 | $2.27 | $2.27 | 113,243 |
| 2020-02-19 | $2.29 | $2.30 | $2.21 | $2.23 | $2.23 | 114,158 |
| 2020-02-18 | $2.29 | $2.32 | $2.21 | $2.30 | $2.30 | 157,047 |
| 2020-02-14 | $2.34 | $2.34 | $2.26 | $2.28 | $2.28 | 95,294 |
| 2020-02-13 | $2.25 | $2.31 | $2.23 | $2.31 | $2.31 | 84,523 |
| 2020-02-12 | $2.31 | $2.33 | $2.24 | $2.26 | $2.26 | 63,861 |
| 2020-02-11 | $2.31 | $2.32 | $2.26 | $2.30 | $2.30 | 42,958 |
| 2020-02-10 | $2.31 | $2.35 | $2.26 | $2.28 | $2.28 | 54,891 |
| 2020-02-07 | $2.38 | $2.38 | $2.28 | $2.31 | $2.31 | 107,525 |
| 2020-02-06 | $2.35 | $2.43 | $2.32 | $2.38 | $2.38 | 109,400 |
| 2020-02-05 | $2.37 | $2.45 | $2.35 | $2.36 | $2.36 | 77,636 |
| 2020-02-04 | $2.27 | $2.41 | $2.27 | $2.37 | $2.37 | 85,064 |
| 2020-02-03 | $2.33 | $2.35 | $2.26 | $2.26 | $2.26 | 65,861 |
| 2020-01-31 | $2.31 | $2.34 | $2.25 | $2.32 | $2.32 | 82,370 |
| 2020-01-30 | $2.37 | $2.38 | $2.30 | $2.31 | $2.31 | 128,368 |
| 2020-01-29 | $2.38 | $2.39 | $2.34 | $2.39 | $2.39 | 106,996 |
| 2020-01-28 | $2.25 | $2.35 | $2.24 | $2.34 | $2.34 | 92,287 |
| 2020-01-27 | $2.28 | $2.28 | $2.22 | $2.25 | $2.25 | 104,906 |
| 2020-01-24 | $2.33 | $2.40 | $2.25 | $2.29 | $2.29 | 111,973 |
| 2020-01-23 | $2.29 | $2.36 | $2.27 | $2.33 | $2.33 | 96,177 |
| 2020-01-22 | $2.33 | $2.36 | $2.27 | $2.29 | $2.29 | 225,166 |
| 2020-01-21 | $2.42 | $2.44 | $2.30 | $2.33 | $2.33 | 204,593 |
| 2020-01-17 | $2.51 | $2.58 | $2.43 | $2.45 | $2.45 | 97,983 |
| 2020-01-16 | $2.50 | $2.63 | $2.49 | $2.51 | $2.51 | 77,983 |
| 2020-01-15 | $2.54 | $2.61 | $2.47 | $2.49 | $2.49 | 77,579 |
| 2020-01-14 | $2.43 | $2.61 | $2.43 | $2.54 | $2.54 | 93,222 |
| 2020-01-13 | $2.40 | $2.46 | $2.38 | $2.43 | $2.43 | 142,870 |
| 2020-01-10 | $2.51 | $2.57 | $2.35 | $2.41 | $2.41 | 155,073 |
| 2020-01-09 | $2.59 | $2.59 | $2.50 | $2.52 | $2.52 | 116,024 |
| 2020-01-08 | $2.65 | $2.67 | $2.59 | $2.59 | $2.59 | 108,588 |
| 2020-01-07 | $2.61 | $2.64 | $2.56 | $2.64 | $2.64 | 160,308 |
| 2020-01-06 | $2.37 | $2.62 | $2.37 | $2.61 | $2.61 | 430,461 |
| 2020-01-03 | $2.24 | $2.41 | $2.23 | $2.37 | $2.37 | 217,500 |
| 2020-01-02 | $2.24 | $2.28 | $2.20 | $2.25 | $2.25 | 219,666 |
| 2019-12-31 | $2.20 | $2.25 | $2.20 | $2.23 | $2.23 | 290,565 |
| 2019-12-30 | $2.26 | $2.26 | $2.18 | $2.20 | $2.20 | 195,011 |
| 2019-12-27 | $2.25 | $2.27 | $2.16 | $2.22 | $2.22 | 230,097 |
| 2019-12-26 | $2.30 | $2.31 | $2.22 | $2.25 | $2.25 | 149,238 |
| 2019-12-24 | $2.30 | $2.33 | $2.26 | $2.30 | $2.30 | 80,504 |
| 2019-12-23 | $2.27 | $2.31 | $2.21 | $2.28 | $2.28 | 192,088 |
| 2019-12-20 | $2.26 | $2.30 | $2.26 | $2.29 | $2.29 | 72,831 |
| 2019-12-19 | $2.30 | $2.38 | $2.25 | $2.29 | $2.29 | 110,494 |
| 2019-12-18 | $2.25 | $2.33 | $2.24 | $2.27 | $2.27 | 99,051 |
| 2019-12-17 | $2.21 | $2.25 | $2.19 | $2.24 | $2.24 | 89,740 |
| 2019-12-16 | $2.20 | $2.24 | $2.17 | $2.21 | $2.21 | 123,497 |
| 2019-12-13 | $2.15 | $2.22 | $2.13 | $2.16 | $2.16 | 76,200 |
| 2019-12-12 | $2.25 | $2.26 | $2.19 | $2.20 | $2.20 | 128,891 |
| 2019-12-11 | $2.33 | $2.35 | $2.22 | $2.24 | $2.24 | 78,594 |
| 2019-12-10 | $2.30 | $2.35 | $2.27 | $2.32 | $2.32 | 93,961 |
| 2019-12-09 | $2.46 | $2.46 | $2.21 | $2.30 | $2.30 | 314,178 |
| 2019-12-06 | $2.56 | $2.62 | $2.50 | $2.53 | $2.53 | 133,729 |
| 2019-12-05 | $2.54 | $2.64 | $2.50 | $2.56 | $2.56 | 172,472 |
| 2019-12-04 | $2.54 | $2.58 | $2.45 | $2.50 | $2.50 | 144,295 |
| 2019-12-03 | $2.60 | $2.63 | $2.46 | $2.53 | $2.53 | 115,756 |
| 2019-12-02 | $2.44 | $2.62 | $2.41 | $2.60 | $2.60 | 196,938 |
| 2019-11-29 | $2.29 | $2.42 | $2.10 | $2.40 | $2.40 | 77,140 |
| 2019-11-27 | $2.26 | $2.36 | $2.21 | $2.34 | $2.34 | 127,648 |
| 2019-11-26 | $2.30 | $2.32 | $2.25 | $2.28 | $2.28 | 74,035 |
| 2019-11-25 | $2.22 | $2.37 | $2.22 | $2.31 | $2.31 | 141,214 |
| 2019-11-22 | $2.21 | $2.26 | $2.18 | $2.22 | $2.22 | 62,339 |
| 2019-11-21 | $2.26 | $2.28 | $2.19 | $2.22 | $2.22 | 48,166 |
| 2019-11-20 | $2.12 | $2.30 | $2.12 | $2.24 | $2.24 | 200,385 |
| 2019-11-19 | $2.14 | $2.18 | $2.10 | $2.13 | $2.13 | 157,469 |
| 2019-11-18 | $2.28 | $2.35 | $2.13 | $2.14 | $2.14 | 155,361 |
| 2019-11-15 | $2.32 | $2.36 | $2.25 | $2.27 | $2.27 | 79,257 |
| 2019-11-14 | $2.31 | $2.31 | $2.22 | $2.27 | $2.27 | 95,050 |
| 2019-11-13 | $2.38 | $2.38 | $2.28 | $2.33 | $2.33 | 214,698 |
| 2019-11-12 | $2.57 | $2.57 | $2.25 | $2.29 | $2.29 | 240,608 |
| 2019-11-11 | $2.45 | $2.50 | $2.36 | $2.39 | $2.39 | 122,075 |
| 2019-11-08 | $2.76 | $2.76 | $2.35 | $2.38 | $2.38 | 395,519 |
| 2019-11-07 | $2.65 | $2.68 | $2.54 | $2.62 | $2.62 | 238,779 |
| 2019-11-06 | $2.77 | $2.83 | $2.53 | $2.65 | $2.65 | 242,993 |
| 2019-11-05 | $2.83 | $3.09 | $2.67 | $2.79 | $2.79 | 459,424 |
| 2019-11-04 | $2.50 | $2.80 | $2.48 | $2.80 | $2.80 | 826,390 |
| 2019-11-01 | $2.29 | $2.42 | $2.29 | $2.40 | $2.40 | 67,223 |
| 2019-10-31 | $2.38 | $2.39 | $2.22 | $2.24 | $2.24 | 72,135 |
| 2019-10-30 | $2.43 | $2.47 | $2.35 | $2.36 | $2.36 | 119,384 |
| 2019-10-29 | $2.35 | $2.46 | $2.35 | $2.43 | $2.43 | 104,102 |
| 2019-10-28 | $2.33 | $2.42 | $2.33 | $2.35 | $2.35 | 48,114 |
| 2019-10-25 | $2.34 | $2.39 | $2.31 | $2.34 | $2.34 | 34,154 |
| 2019-10-24 | $2.33 | $2.39 | $2.30 | $2.35 | $2.35 | 31,880 |
| 2019-10-23 | $2.32 | $2.38 | $2.30 | $2.32 | $2.32 | 43,372 |
| 2019-10-22 | $2.37 | $2.43 | $2.31 | $2.34 | $2.34 | 78,764 |
| 2019-10-21 | $2.39 | $2.40 | $2.33 | $2.36 | $2.36 | 41,462 |
| 2019-10-18 | $2.35 | $2.37 | $2.22 | $2.36 | $2.36 | 37,057 |
| 2019-10-17 | $2.39 | $2.40 | $2.33 | $2.37 | $2.37 | 45,756 |
| 2019-10-16 | $2.39 | $2.44 | $2.39 | $2.40 | $2.40 | 82,391 |
| 2019-10-15 | $2.33 | $2.49 | $2.23 | $2.38 | $2.38 | 131,594 |
| 2019-10-14 | $2.10 | $2.43 | $2.08 | $2.33 | $2.33 | 137,648 |
| 2019-10-11 | $2.20 | $2.28 | $2.18 | $2.21 | $2.21 | 80,976 |
| 2019-10-10 | $2.15 | $2.25 | $2.13 | $2.17 | $2.17 | 101,838 |
| 2019-10-09 | $2.15 | $2.18 | $2.10 | $2.14 | $2.14 | 165,449 |
| 2019-10-08 | $2.10 | $2.14 | $2.09 | $2.14 | $2.14 | 32,691 |
| 2019-10-07 | $2.12 | $2.19 | $2.10 | $2.12 | $2.12 | 33,513 |
| 2019-10-04 | $2.20 | $2.21 | $2.11 | $2.15 | $2.15 | 49,568 |
| 2019-10-03 | $2.13 | $2.20 | $2.08 | $2.20 | $2.20 | 84,959 |
| 2019-10-02 | $2.10 | $2.13 | $2.05 | $2.11 | $2.11 | 81,268 |
| 2019-10-01 | $2.15 | $2.23 | $2.12 | $2.12 | $2.12 | 75,616 |
| 2019-09-30 | $2.15 | $2.19 | $2.11 | $2.13 | $2.13 | 62,874 |
| 2019-09-27 | $2.20 | $2.20 | $2.12 | $2.17 | $2.17 | 49,978 |
| 2019-09-26 | $2.20 | $2.20 | $2.12 | $2.16 | $2.16 | 49,088 |
| 2019-09-25 | $2.33 | $2.33 | $2.17 | $2.19 | $2.19 | 97,862 |
| 2019-09-24 | $2.48 | $2.48 | $2.35 | $2.36 | $2.36 | 93,036 |
| 2019-09-23 | $2.50 | $2.52 | $2.44 | $2.48 | $2.48 | 65,679 |
| 2019-09-20 | $2.50 | $2.53 | $2.42 | $2.48 | $2.48 | 80,858 |
| 2019-09-19 | $2.55 | $2.55 | $2.47 | $2.51 | $2.51 | 98,743 |
| 2019-09-18 | $2.52 | $2.60 | $2.47 | $2.51 | $2.51 | 115,650 |
| 2019-09-17 | $2.45 | $2.50 | $2.43 | $2.50 | $2.50 | 101,703 |
| 2019-09-16 | $2.38 | $2.48 | $2.37 | $2.46 | $2.46 | 291,725 |
| 2019-09-13 | $2.48 | $2.49 | $2.32 | $2.39 | $2.39 | 162,640 |
| 2019-09-12 | $2.32 | $2.43 | $2.31 | $2.43 | $2.43 | 138,592 |
| 2019-09-11 | $2.25 | $2.36 | $2.21 | $2.31 | $2.31 | 261,115 |
| 2019-09-10 | $2.10 | $2.25 | $2.09 | $2.23 | $2.23 | 257,296 |
| 2019-09-09 | $2.12 | $2.18 | $2.06 | $2.09 | $2.09 | 171,366 |
| 2019-09-06 | $2.16 | $2.20 | $2.13 | $2.14 | $2.14 | 64,810 |
| 2019-09-05 | $2.13 | $2.20 | $2.12 | $2.16 | $2.16 | 85,496 |
| 2019-09-04 | $2.13 | $2.17 | $2.10 | $2.13 | $2.13 | 80,361 |
| 2019-09-03 | $2.12 | $2.20 | $2.05 | $2.12 | $2.12 | 107,430 |
| 2019-08-30 | $2.18 | $2.25 | $2.11 | $2.12 | $2.12 | 49,604 |
| 2019-08-29 | $2.18 | $2.26 | $2.15 | $2.17 | $2.17 | 91,125 |
| 2019-08-28 | $2.06 | $2.15 | $2.06 | $2.15 | $2.15 | 51,653 |
| 2019-08-27 | $2.33 | $2.33 | $2.03 | $2.07 | $2.07 | 352,614 |
| 2019-08-26 | $2.33 | $2.38 | $2.30 | $2.32 | $2.32 | 97,421 |
| 2019-08-23 | $2.45 | $2.45 | $2.24 | $2.32 | $2.32 | 241,304 |
| 2019-08-22 | $2.45 | $2.49 | $2.38 | $2.43 | $2.43 | 154,508 |
| 2019-08-21 | $2.29 | $2.44 | $2.27 | $2.36 | $2.36 | 210,248 |
| 2019-08-20 | $2.25 | $2.35 | $2.25 | $2.30 | $2.30 | 195,093 |
| 2019-08-19 | $2.20 | $2.30 | $2.17 | $2.25 | $2.25 | 185,760 |
| 2019-08-16 | $2.14 | $2.26 | $2.10 | $2.19 | $2.19 | 295,543 |
| 2019-08-15 | $2.17 | $2.19 | $2.10 | $2.14 | $2.14 | 122,367 |
| 2019-08-14 | $2.17 | $2.25 | $2.14 | $2.15 | $2.15 | 91,021 |
| 2019-08-13 | $2.10 | $2.26 | $2.10 | $2.22 | $2.22 | 168,766 |
| 2019-08-12 | $2.16 | $2.29 | $2.05 | $2.11 | $2.11 | 416,216 |
| 2019-08-09 | $2.19 | $2.25 | $2.10 | $2.15 | $2.15 | 161,654 |
| 2019-08-08 | $2.05 | $2.24 | $2.05 | $2.21 | $2.21 | 351,902 |
| 2019-08-07 | $2.06 | $2.23 | $2.06 | $2.16 | $2.16 | 122,078 |
| 2019-08-06 | $2.06 | $2.13 | $2.01 | $2.08 | $2.08 | 105,905 |
| 2019-08-05 | $2.09 | $2.11 | $2.03 | $2.05 | $2.05 | 113,648 |
| 2019-08-02 | $2.11 | $2.16 | $2.06 | $2.14 | $2.14 | 183,815 |
| 2019-08-01 | $2.16 | $2.26 | $2.05 | $2.12 | $2.12 | 122,556 |
| 2019-07-31 | $2.19 | $2.29 | $2.18 | $2.18 | $2.18 | 108,327 |
| 2019-07-30 | $2.20 | $2.25 | $2.19 | $2.20 | $2.20 | 64,373 |
| 2019-07-29 | $2.24 | $2.30 | $2.15 | $2.23 | $2.23 | 59,485 |
| 2019-07-26 | $2.22 | $2.29 | $2.17 | $2.24 | $2.24 | 76,603 |
| 2019-07-25 | $2.22 | $2.25 | $2.18 | $2.19 | $2.19 | 53,683 |
| 2019-07-24 | $2.08 | $2.26 | $2.05 | $2.25 | $2.25 | 130,795 |
| 2019-07-23 | $2.23 | $2.26 | $2.03 | $2.08 | $2.08 | 268,579 |
| 2019-07-22 | $2.35 | $2.40 | $2.21 | $2.21 | $2.21 | 222,359 |
| 2019-07-19 | $2.33 | $2.48 | $2.31 | $2.36 | $2.36 | 199,537 |
| 2019-07-18 | $2.44 | $2.45 | $2.33 | $2.35 | $2.35 | 137,322 |
| 2019-07-17 | $2.50 | $2.52 | $2.42 | $2.43 | $2.43 | 117,687 |
| 2019-07-16 | $2.60 | $2.63 | $2.50 | $2.52 | $2.52 | 73,141 |
| 2019-07-15 | $2.67 | $2.68 | $2.56 | $2.60 | $2.60 | 56,525 |
| 2019-07-12 | $2.61 | $2.69 | $2.60 | $2.63 | $2.63 | 99,345 |
| 2019-07-11 | $2.61 | $2.66 | $2.53 | $2.62 | $2.62 | 107,928 |
| 2019-07-10 | $2.72 | $2.74 | $2.56 | $2.62 | $2.62 | 95,676 |
| 2019-07-09 | $2.71 | $2.77 | $2.62 | $2.70 | $2.70 | 82,945 |
| 2019-07-08 | $2.77 | $2.77 | $2.62 | $2.71 | $2.71 | 100,478 |
| 2019-07-05 | $2.69 | $2.76 | $2.66 | $2.75 | $2.75 | 90,680 |
| 2019-07-03 | $2.72 | $2.83 | $2.67 | $2.69 | $2.69 | 71,777 |
| 2019-07-02 | $2.68 | $2.73 | $2.63 | $2.71 | $2.71 | 91,823 |
| 2019-07-01 | $2.73 | $2.79 | $2.63 | $2.69 | $2.69 | 162,107 |
| 2019-06-28 | $2.54 | $2.71 | $2.46 | $2.68 | $2.68 | 235,617 |
| 2019-06-27 | $2.51 | $2.54 | $2.41 | $2.49 | $2.49 | 110,556 |
| 2019-06-26 | $2.57 | $2.57 | $2.44 | $2.46 | $2.46 | 120,903 |
| 2019-06-25 | $2.64 | $2.68 | $2.49 | $2.52 | $2.52 | 585,832 |
| 2019-06-24 | $2.56 | $2.65 | $2.54 | $2.58 | $2.58 | 149,674 |
| 2019-06-21 | $2.59 | $2.64 | $2.50 | $2.53 | $2.53 | 136,472 |
| 2019-06-20 | $2.80 | $2.82 | $2.56 | $2.57 | $2.57 | 187,447 |
| 2019-06-19 | $2.74 | $2.83 | $2.66 | $2.78 | $2.78 | 213,767 |
| 2019-06-18 | $2.65 | $2.73 | $2.65 | $2.71 | $2.71 | 115,582 |
| 2019-06-17 | $2.47 | $2.79 | $2.45 | $2.65 | $2.65 | 246,312 |
| 2019-06-14 | $2.51 | $2.55 | $2.45 | $2.48 | $2.48 | 63,761 |
| 2019-06-13 | $2.44 | $2.54 | $2.40 | $2.52 | $2.52 | 118,484 |
| 2019-06-12 | $2.57 | $2.60 | $2.40 | $2.43 | $2.43 | 257,611 |
| 2019-06-11 | $2.53 | $2.66 | $2.51 | $2.52 | $2.52 | 348,124 |
| 2019-06-10 | $2.60 | $2.66 | $2.50 | $2.51 | $2.51 | 205,140 |
| 2019-06-07 | $2.53 | $2.71 | $2.43 | $2.61 | $2.61 | 340,523 |
| 2019-06-06 | $2.59 | $2.63 | $2.41 | $2.53 | $2.53 | 582,555 |
| 2019-06-05 | $2.70 | $2.74 | $2.51 | $2.62 | $2.62 | 471,610 |
| 2019-06-04 | $2.70 | $2.79 | $2.65 | $2.70 | $2.70 | 354,874 |
| 2019-06-03 | $3.10 | $3.15 | $2.63 | $2.73 | $2.73 | 1,324,686 |
| 2019-05-31 | $3.13 | $3.13 | $2.91 | $3.04 | $3.04 | 382,726 |
| 2019-05-30 | $3.08 | $3.24 | $3.05 | $3.13 | $3.13 | 451,137 |
| 2019-05-29 | $3.06 | $3.12 | $2.90 | $3.05 | $3.05 | 307,617 |
| 2019-05-28 | $3.23 | $3.24 | $3.06 | $3.10 | $3.10 | 196,550 |
| 2019-05-24 | $3.12 | $3.23 | $3.11 | $3.18 | $3.18 | 167,495 |
| 2019-05-23 | $3.27 | $3.27 | $3.08 | $3.11 | $3.11 | 210,207 |
| 2019-05-22 | $3.25 | $3.35 | $3.17 | $3.28 | $3.28 | 259,347 |
| 2019-05-21 | $3.11 | $3.26 | $3.10 | $3.24 | $3.24 | 158,114 |
| 2019-05-20 | $3.11 | $3.16 | $3.02 | $3.11 | $3.11 | 277,754 |
| 2019-05-17 | $3.23 | $3.30 | $3.08 | $3.12 | $3.12 | 244,650 |
| 2019-05-16 | $3.34 | $3.37 | $3.25 | $3.26 | $3.26 | 190,369 |
| 2019-05-15 | $3.22 | $3.37 | $3.19 | $3.31 | $3.31 | 192,063 |
| 2019-05-14 | $3.13 | $3.28 | $3.07 | $3.24 | $3.24 | 302,451 |
| 2019-05-13 | $3.28 | $3.32 | $3.08 | $3.11 | $3.11 | 353,576 |
| 2019-05-10 | $3.50 | $3.50 | $3.26 | $3.35 | $3.35 | 496,249 |
| 2019-05-09 | $3.62 | $3.68 | $3.45 | $3.52 | $3.52 | 526,186 |
| 2019-05-08 | $3.77 | $3.83 | $3.60 | $3.70 | $3.70 | 530,037 |
| 2019-05-07 | $3.92 | $4.05 | $3.77 | $3.84 | $3.84 | 362,708 |
| 2019-05-06 | $3.70 | $3.98 | $3.63 | $3.96 | $3.96 | 467,276 |
| 2019-05-03 | $3.75 | $3.80 | $3.63 | $3.80 | $3.80 | 216,442 |
| 2019-05-02 | $3.69 | $3.96 | $3.61 | $3.76 | $3.76 | 737,614 |
| 2019-05-01 | $3.66 | $3.78 | $3.50 | $3.73 | $3.73 | 459,681 |
| 2019-04-30 | $3.81 | $3.82 | $3.54 | $3.66 | $3.66 | 207,630 |
| 2019-04-29 | $3.73 | $3.82 | $3.61 | $3.81 | $3.81 | 193,906 |
| 2019-04-26 | $3.64 | $3.78 | $3.58 | $3.74 | $3.74 | 309,133 |
| 2019-04-25 | $3.73 | $3.77 | $3.48 | $3.66 | $3.66 | 456,593 |
| 2019-04-24 | $4.03 | $4.08 | $3.67 | $3.77 | $3.77 | 876,841 |
| 2019-04-23 | $3.66 | $4.06 | $3.66 | $3.97 | $3.97 | 1,162,137 |
| 2019-04-22 | $3.74 | $3.82 | $3.55 | $3.62 | $3.62 | 607,714 |
| 2019-04-18 | $3.96 | $4.04 | $3.73 | $3.79 | $3.79 | 408,676 |
| 2019-04-17 | $4.05 | $4.14 | $3.84 | $3.96 | $3.96 | 543,341 |
| 2019-04-16 | $4.21 | $4.21 | $3.95 | $4.05 | $4.05 | 332,010 |
| 2019-04-15 | $4.30 | $4.38 | $4.10 | $4.13 | $4.13 | 313,078 |
| 2019-04-12 | $4.50 | $4.55 | $4.26 | $4.35 | $4.35 | 400,411 |
| 2019-04-11 | $4.68 | $4.77 | $4.52 | $4.53 | $4.53 | 206,077 |
| 2019-04-10 | $4.84 | $4.94 | $4.67 | $4.71 | $4.71 | 392,833 |
| 2019-04-09 | $5.14 | $5.19 | $4.78 | $4.86 | $4.86 | 944,258 |
| 2019-04-08 | $4.31 | $5.47 | $4.25 | $4.98 | $4.98 | 3,662,998 |
| 2019-04-05 | $4.38 | $4.43 | $4.27 | $4.34 | $4.34 | 169,569 |
| 2019-04-04 | $4.47 | $4.53 | $4.25 | $4.38 | $4.38 | 228,413 |
| 2019-04-03 | $4.51 | $4.64 | $4.42 | $4.49 | $4.49 | 297,147 |
| 2019-04-02 | $4.71 | $4.79 | $4.46 | $4.51 | $4.51 | 1,265,918 |
| 2019-04-01 | $4.92 | $5.29 | $4.89 | $5.09 | $5.09 | 455,568 |
| 2019-03-29 | $5.06 | $5.09 | $4.82 | $4.92 | $4.92 | 168,415 |
| 2019-03-28 | $5.15 | $5.24 | $5.00 | $5.03 | $5.03 | 147,649 |
| 2019-03-27 | $5.36 | $5.39 | $4.99 | $5.14 | $5.14 | 203,089 |
| 2019-03-26 | $4.87 | $5.34 | $4.87 | $5.29 | $5.29 | 357,722 |
| 2019-03-25 | $4.92 | $4.98 | $4.70 | $4.94 | $4.94 | 277,999 |
| 2019-03-22 | $5.13 | $5.22 | $4.85 | $4.94 | $4.94 | 386,974 |
| 2019-03-21 | $4.79 | $5.35 | $4.79 | $5.14 | $5.14 | 682,860 |
| 2019-03-20 | $4.70 | $4.89 | $4.61 | $4.79 | $4.79 | 324,393 |
| 2019-03-19 | $4.77 | $4.84 | $4.62 | $4.70 | $4.70 | 108,089 |
| 2019-03-18 | $4.75 | $4.94 | $4.75 | $4.77 | $4.77 | 257,630 |
| 2019-03-15 | $4.74 | $4.83 | $4.65 | $4.72 | $4.72 | 204,282 |
| 2019-03-14 | $4.81 | $4.85 | $4.61 | $4.74 | $4.74 | 177,435 |
| 2019-03-13 | $4.88 | $4.94 | $4.75 | $4.85 | $4.85 | 158,710 |
| 2019-03-12 | $4.86 | $4.98 | $4.77 | $4.88 | $4.88 | 160,252 |
| 2019-03-11 | $5.09 | $5.18 | $4.60 | $4.85 | $4.85 | 441,352 |
| 2019-03-08 | $4.50 | $5.38 | $4.38 | $5.10 | $5.10 | 1,053,043 |
| 2019-03-07 | $4.73 | $4.91 | $4.55 | $4.60 | $4.60 | 331,864 |
| 2019-03-06 | $5.04 | $5.20 | $4.60 | $4.68 | $4.68 | 316,639 |
| 2019-03-05 | $5.11 | $5.22 | $5.03 | $5.05 | $5.05 | 138,894 |
| 2019-03-04 | $5.34 | $5.44 | $5.02 | $5.13 | $5.13 | 154,795 |
| 2019-03-01 | $5.39 | $5.56 | $5.26 | $5.34 | $5.34 | 160,187 |
| 2019-02-28 | $5.54 | $5.54 | $5.19 | $5.32 | $5.32 | 343,065 |
| 2019-02-27 | $5.80 | $5.90 | $5.50 | $5.55 | $5.55 | 201,661 |
| 2019-02-26 | $5.81 | $5.95 | $4.94 | $5.87 | $5.87 | 1,023,267 |
| 2019-02-25 | $5.99 | $6.22 | $5.80 | $5.81 | $5.81 | 337,127 |
| 2019-02-22 | $5.97 | $6.07 | $5.76 | $5.92 | $5.92 | 236,662 |
| 2019-02-21 | $5.61 | $6.03 | $5.58 | $5.99 | $5.99 | 495,688 |
| 2019-02-20 | $5.80 | $5.81 | $5.46 | $5.66 | $5.66 | 419,732 |
| 2019-02-19 | $5.86 | $6.43 | $5.56 | $5.79 | $5.79 | 493,826 |
| 2019-02-15 | $5.16 | $5.98 | $5.14 | $5.86 | $5.86 | 980,661 |
| 2019-02-14 | $5.49 | $5.50 | $5.10 | $5.17 | $5.17 | 520,164 |
| 2019-02-13 | $4.97 | $5.84 | $4.83 | $5.53 | $5.53 | 1,245,903 |
| 2019-02-12 | $4.77 | $5.04 | $4.52 | $4.99 | $4.99 | 715,458 |
| 2019-02-11 | $5.05 | $6.24 | $4.68 | $4.76 | $4.76 | 1,337,891 |
| 2019-02-08 | $0.57 | $0.59 | $0.26 | $0.39 | $5.88 | 1,246,723 |
| 2019-02-07 | $0.57 | $0.61 | $0.53 | $0.57 | $8.54 | 386,165 |
| 2019-02-06 | $0.55 | $0.55 | $0.48 | $0.51 | $7.59 | 534,237 |
| 2019-02-05 | $0.70 | $0.70 | $0.55 | $0.58 | $8.70 | 974,285 |
| 2019-02-04 | $0.59 | $0.77 | $0.59 | $0.69 | $10.36 | 1,152,129 |
| 2019-02-01 | $0.51 | $0.59 | $0.51 | $0.58 | $8.68 | 707,036 |
| 2019-01-31 | $0.42 | $0.58 | $0.41 | $0.51 | $7.62 | 939,324 |
| 2019-01-30 | $0.35 | $0.43 | $0.35 | $0.41 | $6.15 | 506,198 |
| 2019-01-29 | $0.35 | $0.35 | $0.33 | $0.34 | $5.15 | 74,198 |
| 2019-01-28 | $0.35 | $0.35 | $0.32 | $0.33 | $5.01 | 107,501 |
| 2019-01-25 | $0.31 | $0.35 | $0.31 | $0.35 | $5.20 | 145,969 |
| 2019-01-24 | $0.32 | $0.34 | $0.31 | $0.31 | $4.70 | 115,421 |
| 2019-01-23 | $0.33 | $0.36 | $0.31 | $0.32 | $4.87 | 294,228 |
| 2019-01-22 | $0.34 | $0.34 | $0.32 | $0.33 | $4.88 | 196,148 |
| 2019-01-18 | $0.30 | $0.37 | $0.30 | $0.34 | $5.12 | 626,748 |
| 2019-01-17 | $0.28 | $0.30 | $0.27 | $0.29 | $4.33 | 184,660 |
| 2019-01-16 | $0.26 | $0.32 | $0.26 | $0.27 | $4.05 | 344,457 |
| 2019-01-15 | $0.26 | $0.27 | $0.25 | $0.26 | $3.91 | 62,130 |
| 2019-01-14 | $0.26 | $0.26 | $0.25 | $0.26 | $3.90 | 81,499 |
| 2019-01-11 | $0.26 | $0.27 | $0.26 | $0.26 | $3.90 | 82,808 |
| 2019-01-10 | $0.27 | $0.27 | $0.25 | $0.26 | $3.90 | 52,418 |
| 2019-01-09 | $0.27 | $0.27 | $0.26 | $0.27 | $4.01 | 65,132 |
| 2019-01-08 | $0.26 | $0.28 | $0.25 | $0.26 | $3.92 | 147,664 |
| 2019-01-07 | $0.25 | $0.26 | $0.24 | $0.26 | $3.90 | 122,169 |
| 2019-01-04 | $0.23 | $0.25 | $0.23 | $0.24 | $3.57 | 94,226 |
| 2019-01-03 | $0.25 | $0.25 | $0.23 | $0.23 | $3.45 | 137,034 |
| 2019-01-02 | $0.20 | $0.26 | $0.20 | $0.25 | $3.76 | 197,978 |
| 2018-12-31 | $0.21 | $0.21 | $0.20 | $0.20 | $2.97 | 172,797 |
| 2018-12-28 | $0.20 | $0.22 | $0.20 | $0.20 | $3.00 | 234,107 |
| 2018-12-27 | $0.21 | $0.21 | $0.19 | $0.20 | $2.99 | 156,554 |
| 2018-12-26 | $0.18 | $0.21 | $0.18 | $0.20 | $2.93 | 134,892 |
| 2018-12-24 | $0.20 | $0.22 | $0.20 | $0.20 | $2.93 | 101,257 |
| 2018-12-21 | $0.23 | $0.24 | $0.20 | $0.20 | $3.00 | 240,963 |
| 2018-12-20 | $0.24 | $0.24 | $0.22 | $0.23 | $3.45 | 107,444 |
| 2018-12-19 | $0.24 | $0.26 | $0.23 | $0.24 | $3.60 | 138,729 |
| 2018-12-18 | $0.25 | $0.25 | $0.23 | $0.23 | $3.51 | 147,668 |
| 2018-12-17 | $0.26 | $0.27 | $0.24 | $0.24 | $3.63 | 117,048 |
| 2018-12-14 | $0.25 | $0.26 | $0.25 | $0.25 | $3.72 | 113,810 |
| 2018-12-13 | $0.26 | $0.27 | $0.26 | $0.26 | $3.87 | 85,586 |
| 2018-12-12 | $0.26 | $0.28 | $0.25 | $0.27 | $4.07 | 135,632 |
| 2018-12-11 | $0.28 | $0.30 | $0.26 | $0.26 | $3.95 | 116,166 |
| 2018-12-10 | $0.26 | $0.30 | $0.26 | $0.28 | $4.14 | 129,032 |
| 2018-12-07 | $0.28 | $0.28 | $0.26 | $0.26 | $3.88 | 86,373 |
| 2018-12-06 | $0.28 | $0.29 | $0.27 | $0.27 | $4.05 | 88,898 |
| 2018-12-04 | $0.29 | $0.30 | $0.28 | $0.28 | $4.21 | 89,941 |
| 2018-12-03 | $0.30 | $0.31 | $0.29 | $0.29 | $4.32 | 127,505 |
| 2018-11-30 | $0.30 | $0.31 | $0.30 | $0.30 | $4.48 | 70,271 |
| 2018-11-29 | $0.30 | $0.31 | $0.29 | $0.31 | $4.72 | 78,529 |
| 2018-11-28 | $0.30 | $0.31 | $0.28 | $0.29 | $4.40 | 75,889 |
| 2018-11-27 | $0.30 | $0.31 | $0.28 | $0.30 | $4.52 | 125,680 |
| 2018-11-26 | $0.32 | $0.32 | $0.30 | $0.30 | $4.52 | 82,183 |
| 2018-11-23 | $0.31 | $0.32 | $0.30 | $0.30 | $4.50 | 38,380 |
| 2018-11-21 | $0.31 | $0.32 | $0.30 | $0.31 | $4.59 | 76,405 |
| 2018-11-20 | $0.32 | $0.33 | $0.31 | $0.32 | $4.74 | 103,412 |
| 2018-11-19 | $0.33 | $0.33 | $0.31 | $0.32 | $4.78 | 84,941 |
| 2018-11-16 | $0.34 | $0.35 | $0.33 | $0.33 | $4.95 | 73,822 |
| 2018-11-15 | $0.34 | $0.34 | $0.33 | $0.34 | $5.06 | 83,023 |
| 2018-11-14 | $0.34 | $0.35 | $0.33 | $0.33 | $4.98 | 77,229 |
| 2018-11-13 | $0.34 | $0.35 | $0.33 | $0.34 | $5.10 | 82,778 |
| 2018-11-12 | $0.38 | $0.38 | $0.33 | $0.34 | $5.04 | 115,771 |
| 2018-11-09 | $0.40 | $0.40 | $0.36 | $0.36 | $5.45 | 167,116 |
| 2018-11-08 | $0.35 | $0.39 | $0.33 | $0.38 | $5.70 | 335,507 |
| 2018-11-07 | $0.34 | $0.34 | $0.31 | $0.34 | $5.05 | 118,481 |
| 2018-11-06 | $0.34 | $0.35 | $0.32 | $0.33 | $4.89 | 95,663 |
| 2018-11-05 | $0.36 | $0.36 | $0.33 | $0.34 | $5.11 | 112,624 |
| 2018-11-02 | $0.36 | $0.36 | $0.33 | $0.35 | $5.18 | 47,814 |
| 2018-11-01 | $0.32 | $0.36 | $0.32 | $0.35 | $5.19 | 84,170 |
| 2018-10-31 | $0.35 | $0.35 | $0.31 | $0.31 | $4.72 | 115,586 |
| 2018-10-30 | $0.32 | $0.33 | $0.30 | $0.31 | $4.72 | 206,973 |
| 2018-10-29 | $0.35 | $0.35 | $0.32 | $0.32 | $4.83 | 145,001 |
| 2018-10-26 | $0.35 | $0.36 | $0.35 | $0.35 | $5.22 | 97,380 |
| 2018-10-25 | $0.37 | $0.37 | $0.35 | $0.36 | $5.42 | 74,682 |
| 2018-10-24 | $0.36 | $0.37 | $0.35 | $0.37 | $5.50 | 91,955 |
| 2018-10-23 | $0.35 | $0.37 | $0.35 | $0.36 | $5.40 | 76,397 |
| 2018-10-22 | $0.42 | $0.42 | $0.33 | $0.37 | $5.57 | 349,403 |
| 2018-10-19 | $0.43 | $0.44 | $0.40 | $0.42 | $6.23 | 128,738 |
| 2018-10-18 | $0.45 | $0.46 | $0.42 | $0.42 | $6.30 | 126,673 |
| 2018-10-17 | $0.46 | $0.48 | $0.44 | $0.44 | $6.63 | 160,469 |
| 2018-10-16 | $0.42 | $0.47 | $0.41 | $0.45 | $6.82 | 337,050 |
| 2018-10-15 | $0.42 | $0.43 | $0.40 | $0.42 | $6.27 | 53,760 |
| 2018-10-12 | $0.41 | $0.42 | $0.40 | $0.42 | $6.30 | 69,674 |
| 2018-10-11 | $0.42 | $0.42 | $0.40 | $0.40 | $5.94 | 176,509 |
| 2018-10-10 | $0.44 | $0.45 | $0.42 | $0.42 | $6.28 | 83,366 |
| 2018-10-09 | $0.46 | $0.46 | $0.43 | $0.43 | $6.50 | 50,971 |
| 2018-10-08 | $0.44 | $0.45 | $0.43 | $0.43 | $6.49 | 60,459 |
| 2018-10-05 | $0.45 | $0.45 | $0.43 | $0.45 | $6.71 | 64,468 |
| 2018-10-04 | $0.45 | $0.46 | $0.43 | $0.44 | $6.60 | 82,822 |
| 2018-10-03 | $0.45 | $0.46 | $0.43 | $0.44 | $6.65 | 143,296 |
| 2018-10-02 | $0.44 | $0.45 | $0.43 | $0.43 | $6.52 | 56,590 |
| 2018-10-01 | $0.45 | $0.47 | $0.44 | $0.44 | $6.60 | 54,497 |
| 2018-09-28 | $0.45 | $0.46 | $0.45 | $0.45 | $6.77 | 55,082 |
| 2018-09-27 | $0.47 | $0.47 | $0.44 | $0.45 | $6.81 | 77,156 |
| 2018-09-26 | $0.49 | $0.49 | $0.45 | $0.45 | $6.71 | 118,364 |
| 2018-09-25 | $0.45 | $0.49 | $0.45 | $0.47 | $7.08 | 154,122 |
| 2018-09-24 | $0.43 | $0.46 | $0.43 | $0.45 | $6.75 | 85,714 |
| 2018-09-21 | $0.43 | $0.45 | $0.42 | $0.42 | $6.37 | 148,629 |
| 2018-09-20 | $0.44 | $0.44 | $0.42 | $0.43 | $6.42 | 56,279 |
| 2018-09-19 | $0.42 | $0.43 | $0.41 | $0.42 | $6.24 | 88,076 |
| 2018-09-18 | $0.42 | $0.44 | $0.42 | $0.42 | $6.26 | 80,399 |
| 2018-09-17 | $0.42 | $0.43 | $0.42 | $0.42 | $6.33 | 68,079 |
| 2018-09-14 | $0.41 | $0.43 | $0.41 | $0.42 | $6.30 | 54,319 |
| 2018-09-13 | $0.42 | $0.43 | $0.41 | $0.41 | $6.19 | 45,715 |
| 2018-09-12 | $0.42 | $0.43 | $0.41 | $0.42 | $6.27 | 60,087 |
| 2018-09-11 | $0.44 | $0.45 | $0.41 | $0.42 | $6.30 | 166,992 |
| 2018-09-10 | $0.47 | $0.47 | $0.43 | $0.43 | $6.45 | 89,154 |
| 2018-09-07 | $0.46 | $0.47 | $0.43 | $0.46 | $6.91 | 115,127 |
| 2018-09-06 | $0.50 | $0.50 | $0.45 | $0.46 | $6.90 | 127,564 |
| 2018-09-05 | $0.47 | $0.50 | $0.47 | $0.49 | $7.37 | 59,901 |
| 2018-09-04 | $0.50 | $0.50 | $0.47 | $0.47 | $7.07 | 136,944 |
| 2018-08-31 | $0.50 | $0.51 | $0.48 | $0.50 | $7.53 | 48,422 |
| 2018-08-30 | $0.50 | $0.51 | $0.49 | $0.50 | $7.52 | 66,444 |
| 2018-08-29 | $0.50 | $0.50 | $0.48 | $0.50 | $7.50 | 61,618 |
| 2018-08-28 | $0.51 | $0.52 | $0.49 | $0.49 | $7.42 | 69,904 |
| 2018-08-27 | $0.48 | $0.50 | $0.46 | $0.49 | $7.38 | 76,408 |
| 2018-08-24 | $0.48 | $0.48 | $0.46 | $0.47 | $7.05 | 99,252 |
| 2018-08-23 | $0.50 | $0.52 | $0.46 | $0.47 | $7.07 | 163,174 |
| 2018-08-22 | $0.44 | $0.51 | $0.43 | $0.50 | $7.48 | 322,477 |
| 2018-08-21 | $0.41 | $0.44 | $0.41 | $0.44 | $6.59 | 94,621 |
| 2018-08-20 | $0.43 | $0.43 | $0.40 | $0.42 | $6.27 | 140,629 |
| 2018-08-17 | $0.43 | $0.43 | $0.42 | $0.42 | $6.31 | 47,464 |
| 2018-08-16 | $0.44 | $0.44 | $0.42 | $0.42 | $6.37 | 50,512 |
| 2018-08-15 | $0.43 | $0.44 | $0.42 | $0.42 | $6.33 | 67,129 |
| 2018-08-14 | $0.42 | $0.44 | $0.41 | $0.43 | $6.48 | 111,851 |
| 2018-08-13 | $0.43 | $0.43 | $0.41 | $0.42 | $6.24 | 57,447 |
| 2018-08-10 | $0.44 | $0.45 | $0.42 | $0.43 | $6.38 | 95,871 |
| 2018-08-09 | $0.48 | $0.48 | $0.44 | $0.45 | $6.68 | 90,588 |
| 2018-08-08 | $0.47 | $0.48 | $0.44 | $0.48 | $7.16 | 78,371 |
| 2018-08-07 | $0.44 | $0.46 | $0.42 | $0.45 | $6.81 | 74,120 |
| 2018-08-06 | $0.44 | $0.44 | $0.41 | $0.43 | $6.48 | 64,241 |
| 2018-08-03 | $0.44 | $0.45 | $0.43 | $0.43 | $6.45 | 62,647 |
| 2018-08-02 | $0.44 | $0.45 | $0.43 | $0.44 | $6.60 | 108,497 |
| 2018-08-01 | $0.48 | $0.48 | $0.44 | $0.44 | $6.59 | 81,597 |
| 2018-07-31 | $0.46 | $0.47 | $0.45 | $0.47 | $6.98 | 79,494 |
| 2018-07-30 | $0.47 | $0.47 | $0.44 | $0.45 | $6.68 | 136,208 |
| 2018-07-27 | $0.50 | $0.51 | $0.46 | $0.46 | $6.95 | 129,550 |
| 2018-07-26 | $0.51 | $0.52 | $0.49 | $0.49 | $7.38 | 109,839 |
| 2018-07-25 | $0.49 | $0.52 | $0.49 | $0.51 | $7.58 | 108,086 |
| 2018-07-24 | $0.51 | $0.52 | $0.49 | $0.49 | $7.37 | 92,984 |
| 2018-07-23 | $0.52 | $0.52 | $0.51 | $0.51 | $7.65 | 76,640 |
| 2018-07-20 | $0.52 | $0.53 | $0.51 | $0.52 | $7.74 | 64,292 |
| 2018-07-19 | $0.52 | $0.52 | $0.51 | $0.51 | $7.68 | 55,097 |
| 2018-07-18 | $0.53 | $0.53 | $0.51 | $0.51 | $7.65 | 46,725 |
| 2018-07-17 | $0.51 | $0.55 | $0.51 | $0.52 | $7.78 | 164,364 |
| 2018-07-16 | $0.53 | $0.53 | $0.51 | $0.51 | $7.65 | 50,402 |
| 2018-07-13 | $0.52 | $0.53 | $0.52 | $0.52 | $7.81 | 84,781 |
| 2018-07-12 | $0.53 | $0.53 | $0.52 | $0.52 | $7.80 | 141,981 |
| 2018-07-11 | $0.52 | $0.53 | $0.52 | $0.52 | $7.83 | 97,176 |
| 2018-07-10 | $0.53 | $0.53 | $0.51 | $0.52 | $7.73 | 95,085 |
| 2018-07-09 | $0.52 | $0.53 | $0.50 | $0.52 | $7.75 | 130,275 |
| 2018-07-06 | $0.52 | $0.53 | $0.51 | $0.53 | $7.88 | 131,123 |
| 2018-07-05 | $0.52 | $0.52 | $0.50 | $0.52 | $7.75 | 82,300 |
| 2018-07-03 | $0.51 | $0.52 | $0.50 | $0.51 | $7.64 | 83,532 |
| 2018-07-02 | $0.50 | $0.51 | $0.49 | $0.51 | $7.60 | 132,966 |
| 2018-06-29 | $0.50 | $0.52 | $0.49 | $0.50 | $7.55 | 132,270 |
| 2018-06-28 | $0.50 | $0.50 | $0.48 | $0.50 | $7.47 | 128,213 |
| 2018-06-27 | $0.50 | $0.51 | $0.48 | $0.50 | $7.43 | 165,340 |
| 2018-06-26 | $0.52 | $0.54 | $0.49 | $0.50 | $7.54 | 346,541 |
| 2018-06-25 | $0.54 | $0.58 | $0.50 | $0.51 | $7.71 | 353,317 |
| 2018-06-22 | $0.56 | $0.57 | $0.51 | $0.52 | $7.82 | 1,232,518 |
| 2018-06-21 | $0.58 | $0.60 | $0.56 | $0.56 | $8.35 | 258,682 |
| 2018-06-20 | $0.59 | $0.60 | $0.58 | $0.58 | $8.73 | 257,100 |
| 2018-06-19 | $0.60 | $0.60 | $0.59 | $0.59 | $8.84 | 243,302 |
| 2018-06-18 | $0.59 | $0.61 | $0.59 | $0.59 | $8.92 | 191,549 |
| 2018-06-15 | $0.60 | $0.60 | $0.58 | $0.58 | $8.75 | 251,864 |
| 2018-06-14 | $0.61 | $0.62 | $0.59 | $0.60 | $9.03 | 197,916 |
| 2018-06-13 | $0.65 | $0.65 | $0.60 | $0.60 | $9.02 | 216,723 |
| 2018-06-12 | $0.66 | $0.67 | $0.64 | $0.65 | $9.75 | 103,649 |
| 2018-06-11 | $0.67 | $0.69 | $0.65 | $0.66 | $9.97 | 202,486 |
| 2018-06-08 | $0.65 | $0.66 | $0.63 | $0.65 | $9.72 | 148,048 |
| 2018-06-07 | $0.66 | $0.67 | $0.65 | $0.66 | $9.83 | 183,342 |
| 2018-06-06 | $0.65 | $0.67 | $0.63 | $0.66 | $9.83 | 281,195 |
| 2018-06-05 | $0.63 | $0.64 | $0.61 | $0.64 | $9.57 | 300,270 |
| 2018-06-04 | $0.63 | $0.63 | $0.60 | $0.61 | $9.14 | 222,044 |
| 2018-06-01 | $0.61 | $0.62 | $0.58 | $0.59 | $8.84 | 298,481 |
| 2018-05-31 | $0.62 | $0.63 | $0.58 | $0.58 | $8.70 | 388,686 |
| 2018-05-30 | $0.64 | $0.65 | $0.62 | $0.62 | $9.23 | 249,270 |
| 2018-05-29 | $0.65 | $0.66 | $0.63 | $0.63 | $9.41 | 227,957 |
| 2018-05-25 | $0.64 | $0.65 | $0.62 | $0.63 | $9.51 | 135,946 |
| 2018-05-24 | $0.67 | $0.68 | $0.62 | $0.64 | $9.56 | 198,653 |
| 2018-05-23 | $0.66 | $0.68 | $0.65 | $0.66 | $9.90 | 175,975 |
| 2018-05-22 | $0.66 | $0.70 | $0.65 | $0.66 | $9.97 | 277,843 |
| 2018-05-21 | $0.69 | $0.69 | $0.65 | $0.66 | $9.85 | 176,276 |
| 2018-05-18 | $0.69 | $0.70 | $0.67 | $0.67 | $10.07 | 168,491 |
| 2018-05-17 | $0.70 | $0.70 | $0.68 | $0.69 | $10.40 | 119,507 |
| 2018-05-16 | $0.71 | $0.72 | $0.68 | $0.70 | $10.46 | 151,019 |
| 2018-05-15 | $0.72 | $0.73 | $0.71 | $0.71 | $10.58 | 125,497 |
| 2018-05-14 | $0.75 | $0.75 | $0.72 | $0.72 | $10.80 | 153,813 |
| 2018-05-11 | $0.73 | $0.75 | $0.71 | $0.73 | $10.89 | 197,053 |
| 2018-05-10 | $0.75 | $0.78 | $0.71 | $0.72 | $10.82 | 179,876 |
| 2018-05-09 | $0.75 | $0.80 | $0.73 | $0.77 | $11.57 | 172,030 |
| 2018-05-08 | $0.77 | $0.78 | $0.73 | $0.75 | $11.25 | 215,791 |
| 2018-05-07 | $0.81 | $0.84 | $0.77 | $0.78 | $11.75 | 137,172 |
| 2018-05-04 | $0.78 | $0.84 | $0.78 | $0.80 | $12.03 | 119,429 |
| 2018-05-03 | $0.79 | $0.81 | $0.77 | $0.79 | $11.85 | 147,048 |
| 2018-05-02 | $0.75 | $0.81 | $0.74 | $0.79 | $11.85 | 202,306 |
| 2018-05-01 | $0.72 | $0.77 | $0.72 | $0.77 | $11.55 | 147,685 |
| 2018-04-30 | $0.77 | $0.77 | $0.71 | $0.74 | $11.10 | 196,158 |
| 2018-04-27 | $0.80 | $0.80 | $0.74 | $0.77 | $11.48 | 223,325 |
| 2018-04-26 | $0.75 | $0.81 | $0.74 | $0.79 | $11.81 | 415,353 |
| 2018-04-25 | $0.70 | $0.76 | $0.67 | $0.75 | $11.18 | 388,238 |
| 2018-04-24 | $0.71 | $0.72 | $0.67 | $0.71 | $10.67 | 252,718 |
| 2018-04-23 | $0.70 | $0.71 | $0.66 | $0.69 | $10.31 | 283,075 |
| 2018-04-20 | $0.69 | $0.75 | $0.69 | $0.70 | $10.50 | 413,136 |
| 2018-04-19 | $0.75 | $0.75 | $0.65 | $0.68 | $10.19 | 699,351 |
| 2018-04-18 | $0.80 | $0.81 | $0.72 | $0.73 | $10.89 | 691,669 |
| 2018-04-17 | $0.80 | $0.88 | $0.79 | $0.79 | $11.85 | 720,617 |
| 2018-04-16 | $1.05 | $1.06 | $0.76 | $0.76 | $11.42 | 1,949,547 |
| 2018-04-13 | $2.25 | $2.25 | $2.15 | $2.15 | $32.25 | 40,214 |
| 2018-04-12 | $2.21 | $2.27 | $2.18 | $2.24 | $33.60 | 74,545 |
| 2018-04-11 | $2.11 | $2.20 | $2.08 | $2.19 | $32.85 | 81,996 |
| 2018-04-10 | $2.09 | $2.14 | $1.99 | $2.13 | $31.95 | 63,775 |
| 2018-04-09 | $2.03 | $2.15 | $1.97 | $2.07 | $31.05 | 107,245 |
| 2018-04-06 | $2.06 | $2.08 | $1.98 | $1.99 | $29.85 | 99,322 |
| 2018-04-05 | $2.15 | $2.19 | $2.05 | $2.07 | $31.05 | 100,522 |
| 2018-04-04 | $2.04 | $2.17 | $2.03 | $2.16 | $32.40 | 138,908 |
| 2018-04-03 | $2.21 | $2.22 | $2.03 | $2.08 | $31.20 | 119,870 |
| 2018-04-02 | $2.33 | $2.33 | $2.11 | $2.14 | $32.10 | 138,796 |
| 2018-03-29 | $2.30 | $2.35 | $2.25 | $2.33 | $34.95 | 87,666 |
| 2018-03-28 | $2.36 | $2.36 | $2.26 | $2.29 | $34.35 | 78,723 |
| 2018-03-27 | $2.41 | $2.48 | $2.32 | $2.34 | $35.10 | 78,186 |
| 2018-03-26 | $2.38 | $2.42 | $2.31 | $2.41 | $36.15 | 72,742 |
| 2018-03-23 | $2.45 | $2.46 | $2.35 | $2.35 | $35.25 | 71,174 |
| 2018-03-22 | $2.43 | $2.49 | $2.40 | $2.44 | $36.60 | 72,869 |
| 2018-03-21 | $2.43 | $2.48 | $2.41 | $2.46 | $36.90 | 91,112 |
| 2018-03-20 | $2.41 | $2.52 | $2.38 | $2.43 | $36.45 | 124,052 |
| 2018-03-19 | $2.48 | $2.49 | $2.33 | $2.39 | $35.85 | 137,139 |
| 2018-03-16 | $2.49 | $2.49 | $2.43 | $2.47 | $37.05 | 123,455 |
| 2018-03-15 | $2.57 | $2.62 | $2.48 | $2.49 | $37.35 | 119,364 |
| 2018-03-14 | $2.66 | $2.67 | $2.52 | $2.55 | $38.25 | 145,384 |
| 2018-03-13 | $2.80 | $2.83 | $2.55 | $2.58 | $38.70 | 155,287 |
| 2018-03-12 | $2.85 | $2.85 | $2.77 | $2.82 | $42.30 | 99,418 |
| 2018-03-09 | $2.77 | $2.86 | $2.75 | $2.82 | $42.30 | 150,071 |
| 2018-03-08 | $2.58 | $2.82 | $2.46 | $2.75 | $41.25 | 318,308 |
| 2018-03-07 | $2.44 | $2.49 | $2.37 | $2.47 | $37.05 | 102,008 |
| 2018-03-06 | $2.46 | $2.47 | $2.39 | $2.41 | $36.15 | 80,206 |
| 2018-03-05 | $2.33 | $2.42 | $2.29 | $2.41 | $36.15 | 87,458 |
| 2018-03-02 | $2.26 | $2.34 | $2.23 | $2.33 | $34.95 | 84,915 |
| 2018-03-01 | $2.27 | $2.31 | $2.23 | $2.26 | $33.90 | 74,906 |
| 2018-02-28 | $2.40 | $2.40 | $2.25 | $2.25 | $33.75 | 78,278 |
| 2018-02-27 | $2.40 | $2.43 | $2.31 | $2.38 | $35.70 | 60,736 |
| 2018-02-26 | $2.40 | $2.43 | $2.34 | $2.40 | $36.00 | 48,051 |
| 2018-02-23 | $2.36 | $2.39 | $2.33 | $2.37 | $35.55 | 66,456 |
| 2018-02-22 | $2.44 | $2.46 | $2.35 | $2.36 | $35.40 | 80,850 |
| 2018-02-21 | $2.38 | $2.47 | $2.37 | $2.42 | $36.30 | 75,275 |
| 2018-02-20 | $2.38 | $2.40 | $2.34 | $2.37 | $35.55 | 81,781 |
| 2018-02-16 | $2.33 | $2.40 | $2.32 | $2.35 | $35.25 | 144,411 |
| 2018-02-15 | $2.31 | $2.33 | $2.27 | $2.31 | $34.65 | 80,201 |
| 2018-02-14 | $2.30 | $2.36 | $2.27 | $2.29 | $34.35 | 88,876 |
| 2018-02-13 | $2.35 | $2.38 | $2.27 | $2.32 | $34.80 | 74,334 |
| 2018-02-12 | $2.41 | $2.44 | $2.35 | $2.35 | $35.25 | 72,516 |
| 2018-02-09 | $2.45 | $2.48 | $2.23 | $2.38 | $35.70 | 116,736 |
| 2018-02-08 | $2.53 | $2.53 | $2.43 | $2.45 | $36.75 | 78,849 |
| 2018-02-07 | $2.44 | $2.58 | $2.43 | $2.53 | $37.95 | 86,293 |
| 2018-02-06 | $2.50 | $2.54 | $2.36 | $2.46 | $36.90 | 128,808 |
| 2018-02-05 | $2.66 | $2.71 | $2.54 | $2.54 | $38.10 | 86,927 |
| 2018-02-02 | $2.71 | $2.73 | $2.66 | $2.67 | $40.05 | 65,395 |
| 2018-02-01 | $2.76 | $2.77 | $2.70 | $2.75 | $41.25 | 69,499 |
| 2018-01-31 | $2.81 | $2.85 | $2.75 | $2.76 | $41.40 | 58,366 |
| 2018-01-30 | $2.83 | $2.87 | $2.77 | $2.80 | $42.00 | 54,522 |
| 2018-01-29 | $2.86 | $2.90 | $2.78 | $2.85 | $42.75 | 91,859 |
| 2018-01-26 | $2.79 | $2.88 | $2.78 | $2.84 | $42.60 | 65,392 |
| 2018-01-25 | $2.78 | $2.80 | $2.68 | $2.80 | $42.00 | 112,447 |
| 2018-01-24 | $2.88 | $2.88 | $2.72 | $2.77 | $41.55 | 99,495 |
| 2018-01-23 | $2.83 | $2.87 | $2.79 | $2.85 | $42.75 | 68,816 |
| 2018-01-22 | $2.77 | $2.81 | $2.76 | $2.81 | $42.15 | 74,967 |
| 2018-01-19 | $2.73 | $2.77 | $2.70 | $2.76 | $41.40 | 47,211 |
| 2018-01-18 | $2.76 | $2.79 | $2.72 | $2.74 | $41.10 | 47,149 |
| 2018-01-17 | $2.73 | $2.79 | $2.65 | $2.76 | $41.40 | 52,017 |
| 2018-01-16 | $2.80 | $2.85 | $2.65 | $2.69 | $40.35 | 117,551 |
| 2018-01-12 | $2.88 | $2.88 | $2.78 | $2.80 | $42.00 | 74,600 |
| 2018-01-11 | $2.89 | $2.89 | $2.75 | $2.86 | $42.90 | 117,178 |
| 2018-01-10 | $2.86 | $2.91 | $2.84 | $2.86 | $42.90 | 73,247 |
| 2018-01-09 | $3.00 | $3.00 | $2.85 | $2.86 | $42.90 | 111,334 |
| 2018-01-08 | $3.06 | $3.07 | $2.94 | $2.95 | $44.25 | 57,934 |
| 2018-01-05 | $3.08 | $3.08 | $3.02 | $3.05 | $45.75 | 44,583 |
| 2018-01-04 | $3.06 | $3.08 | $3.00 | $3.07 | $46.05 | 54,049 |
| 2018-01-03 | $2.93 | $3.07 | $2.91 | $3.03 | $45.45 | 114,460 |
| 2018-01-02 | $2.85 | $2.97 | $2.83 | $2.92 | $43.80 | 86,659 |
| 2017-12-29 | $2.90 | $2.96 | $2.82 | $2.84 | $42.60 | 76,967 |
| 2017-12-28 | $2.88 | $2.93 | $2.85 | $2.93 | $43.95 | 65,317 |
| 2017-12-27 | $2.91 | $2.95 | $2.85 | $2.88 | $43.20 | 55,741 |
| 2017-12-26 | $2.81 | $2.93 | $2.81 | $2.92 | $43.80 | 52,089 |
| 2017-12-22 | $2.90 | $2.91 | $2.79 | $2.84 | $42.60 | 74,075 |
| 2017-12-21 | $2.90 | $2.93 | $2.88 | $2.92 | $43.80 | 64,411 |
| 2017-12-20 | $2.93 | $2.93 | $2.78 | $2.90 | $43.50 | 97,450 |
| 2017-12-19 | $2.93 | $3.01 | $2.92 | $2.93 | $43.95 | 83,955 |
| 2017-12-18 | $2.99 | $3.00 | $2.89 | $2.95 | $44.25 | 65,319 |
| 2017-12-15 | $2.92 | $2.99 | $2.91 | $2.97 | $44.55 | 110,023 |
| 2017-12-14 | $2.98 | $3.02 | $2.87 | $2.92 | $43.80 | 75,344 |
| 2017-12-13 | $2.92 | $3.05 | $2.91 | $2.98 | $44.70 | 112,696 |
| 2017-12-12 | $2.99 | $3.02 | $2.93 | $2.94 | $44.10 | 57,432 |
| 2017-12-11 | $3.04 | $3.09 | $2.97 | $2.97 | $44.55 | 72,856 |
| 2017-12-08 | $2.98 | $3.03 | $2.97 | $3.03 | $45.45 | 112,868 |
| 2017-12-07 | $2.86 | $3.00 | $2.84 | $2.93 | $43.95 | 78,314 |
| 2017-12-06 | $2.90 | $2.93 | $2.81 | $2.86 | $42.90 | 54,741 |
| 2017-12-05 | $2.89 | $2.95 | $2.88 | $2.90 | $43.50 | 43,566 |
| 2017-12-04 | $2.91 | $3.03 | $2.87 | $2.90 | $43.50 | 82,735 |
| 2017-12-01 | $3.01 | $3.03 | $2.87 | $2.91 | $43.65 | 95,668 |
| 2017-11-30 | $3.00 | $3.05 | $2.97 | $3.00 | $45.00 | 63,822 |
| 2017-11-29 | $2.92 | $3.01 | $2.92 | $2.97 | $44.55 | 61,335 |
| 2017-11-28 | $2.92 | $2.98 | $2.90 | $2.93 | $43.95 | 50,914 |
| 2017-11-27 | $2.89 | $2.98 | $2.89 | $2.94 | $44.10 | 60,779 |
| 2017-11-24 | $2.91 | $2.95 | $2.88 | $2.90 | $43.50 | 24,386 |
| 2017-11-22 | $2.80 | $2.92 | $2.80 | $2.89 | $43.35 | 62,153 |
| 2017-11-21 | $2.86 | $2.90 | $2.79 | $2.82 | $42.30 | 48,883 |
| 2017-11-20 | $2.89 | $2.91 | $2.82 | $2.86 | $42.90 | 50,210 |
| 2017-11-17 | $2.84 | $3.00 | $2.84 | $2.91 | $43.65 | 117,396 |
| 2017-11-16 | $2.81 | $2.87 | $2.77 | $2.85 | $42.75 | 43,101 |
| 2017-11-15 | $2.77 | $2.83 | $2.72 | $2.78 | $41.70 | 68,352 |
| 2017-11-14 | $2.74 | $2.79 | $2.66 | $2.77 | $41.55 | 65,835 |
| 2017-11-13 | $2.72 | $2.77 | $2.64 | $2.74 | $41.10 | 75,329 |
| 2017-11-10 | $2.69 | $2.76 | $2.67 | $2.73 | $40.95 | 69,917 |
| 2017-11-09 | $2.75 | $2.77 | $2.64 | $2.73 | $40.95 | 107,407 |
| 2017-11-08 | $2.65 | $2.79 | $2.62 | $2.75 | $41.25 | 103,049 |
| 2017-11-07 | $2.45 | $2.80 | $2.40 | $2.62 | $39.30 | 180,431 |
| 2017-11-06 | $2.50 | $2.53 | $2.35 | $2.38 | $35.70 | 114,493 |
| 2017-11-03 | $2.45 | $2.49 | $2.36 | $2.49 | $37.35 | 82,348 |
| 2017-11-02 | $2.35 | $2.46 | $2.31 | $2.45 | $36.75 | 74,028 |
| 2017-11-01 | $2.46 | $2.48 | $2.34 | $2.35 | $35.25 | 88,659 |
| 2017-10-31 | $2.54 | $2.59 | $2.42 | $2.44 | $36.60 | 75,773 |
| 2017-10-30 | $2.43 | $2.55 | $2.41 | $2.53 | $37.95 | 81,110 |
| 2017-10-27 | $2.39 | $2.47 | $2.33 | $2.42 | $36.30 | 98,334 |
| 2017-10-26 | $2.49 | $2.49 | $2.35 | $2.39 | $35.85 | 106,850 |
| 2017-10-25 | $2.59 | $2.61 | $2.44 | $2.52 | $37.80 | 112,535 |
| 2017-10-24 | $2.78 | $2.78 | $2.59 | $2.61 | $39.15 | 109,217 |
| 2017-10-23 | $2.94 | $2.94 | $2.68 | $2.79 | $41.85 | 127,614 |
| 2017-10-20 | $3.00 | $3.00 | $2.88 | $2.92 | $43.80 | 47,631 |
| 2017-10-19 | $2.94 | $2.98 | $2.87 | $2.97 | $44.55 | 71,478 |
| 2017-10-18 | $3.04 | $3.05 | $2.92 | $2.96 | $44.40 | 63,404 |
| 2017-10-17 | $3.10 | $3.10 | $2.97 | $3.00 | $45.00 | 69,853 |
| 2017-10-16 | $3.10 | $3.18 | $3.02 | $3.07 | $46.05 | 68,881 |
| 2017-10-13 | $3.13 | $3.14 | $3.03 | $3.07 | $46.05 | 77,323 |
| 2017-10-12 | $3.13 | $3.13 | $3.06 | $3.10 | $46.50 | 51,963 |
| 2017-10-11 | $3.12 | $3.13 | $3.04 | $3.12 | $46.80 | 52,552 |
| 2017-10-10 | $3.19 | $3.20 | $3.05 | $3.13 | $46.95 | 89,187 |
| 2017-10-09 | $3.16 | $3.26 | $3.16 | $3.17 | $47.48 | 92,678 |
| 2017-10-06 | $3.16 | $3.25 | $3.12 | $3.16 | $47.40 | 79,690 |
| 2017-10-05 | $3.16 | $3.22 | $3.11 | $3.15 | $47.25 | 89,113 |
| 2017-10-04 | $3.02 | $3.25 | $2.97 | $3.15 | $47.25 | 223,126 |
| 2017-10-03 | $2.86 | $3.05 | $2.86 | $3.01 | $45.15 | 292,581 |
| 2017-10-02 | $2.90 | $3.00 | $2.90 | $2.95 | $44.25 | 118,592 |
| 2017-09-29 | $2.88 | $2.90 | $2.83 | $2.86 | $42.90 | 74,633 |
| 2017-09-28 | $2.80 | $2.90 | $2.77 | $2.85 | $42.75 | 88,762 |
| 2017-09-27 | $2.78 | $2.86 | $2.71 | $2.78 | $41.70 | 105,809 |
| 2017-09-26 | $3.05 | $3.07 | $2.71 | $2.72 | $40.80 | 173,652 |
| 2017-09-25 | $2.67 | $3.14 | $2.62 | $3.00 | $45.00 | 339,966 |
| 2017-09-22 | $2.45 | $2.68 | $2.44 | $2.66 | $39.90 | 93,254 |
| 2017-09-21 | $2.50 | $2.50 | $2.45 | $2.46 | $36.90 | 59,413 |
| 2017-09-20 | $2.50 | $2.55 | $2.46 | $2.48 | $37.20 | 84,624 |
| 2017-09-19 | $2.54 | $2.57 | $2.51 | $2.53 | $37.95 | 68,252 |
| 2017-09-18 | $2.58 | $2.60 | $2.53 | $2.53 | $37.95 | 89,029 |
| 2017-09-15 | $2.56 | $2.60 | $2.52 | $2.57 | $38.55 | 95,457 |
| 2017-09-14 | $2.62 | $2.62 | $2.54 | $2.56 | $38.40 | 99,714 |
| 2017-09-13 | $2.54 | $2.64 | $2.46 | $2.63 | $39.45 | 159,679 |
| 2017-09-12 | $2.69 | $2.69 | $2.63 | $2.66 | $39.90 | 52,696 |
| 2017-09-11 | $2.64 | $2.71 | $2.59 | $2.69 | $40.35 | 68,700 |
| 2017-09-08 | $2.78 | $2.78 | $2.58 | $2.60 | $39.00 | 102,952 |
| 2017-09-07 | $2.51 | $2.78 | $2.47 | $2.76 | $41.40 | 181,210 |
| 2017-09-06 | $2.52 | $2.52 | $2.48 | $2.51 | $37.65 | 37,640 |
| 2017-09-05 | $2.52 | $2.56 | $2.48 | $2.49 | $37.35 | 55,258 |
| 2017-09-01 | $2.47 | $2.52 | $2.46 | $2.52 | $37.80 | 73,764 |
| 2017-08-31 | $2.47 | $2.52 | $2.45 | $2.46 | $36.90 | 154,676 |
| 2017-08-30 | $2.45 | $2.47 | $2.42 | $2.46 | $36.90 | 84,326 |
| 2017-08-29 | $2.46 | $2.48 | $2.41 | $2.44 | $36.60 | 110,701 |
| 2017-08-28 | $2.39 | $2.50 | $2.37 | $2.47 | $37.05 | 190,458 |
| 2017-08-25 | $2.36 | $2.37 | $2.34 | $2.36 | $35.40 | 59,294 |
| 2017-08-24 | $2.34 | $2.37 | $2.33 | $2.34 | $35.10 | 53,290 |
| 2017-08-23 | $2.31 | $2.37 | $2.31 | $2.32 | $34.80 | 52,134 |
| 2017-08-22 | $2.33 | $2.36 | $2.31 | $2.32 | $34.80 | 58,509 |
| 2017-08-21 | $2.33 | $2.35 | $2.31 | $2.33 | $34.95 | 53,761 |
| 2017-08-18 | $2.34 | $2.35 | $2.30 | $2.33 | $34.95 | 48,213 |
| 2017-08-17 | $2.40 | $2.46 | $2.36 | $2.36 | $35.40 | 49,845 |
| 2017-08-16 | $2.48 | $2.51 | $2.41 | $2.41 | $36.15 | 49,389 |
| 2017-08-15 | $2.48 | $2.51 | $2.42 | $2.47 | $37.05 | 90,232 |
| 2017-08-14 | $2.46 | $2.50 | $2.40 | $2.43 | $36.45 | 62,854 |
| 2017-08-11 | $2.42 | $2.52 | $2.36 | $2.45 | $36.75 | 99,096 |
| 2017-08-10 | $2.51 | $2.57 | $2.40 | $2.43 | $36.45 | 81,847 |
| 2017-08-09 | $2.65 | $2.78 | $2.50 | $2.53 | $37.95 | 163,576 |
| 2017-08-08 | $2.44 | $2.60 | $2.44 | $2.56 | $38.40 | 74,022 |
| 2017-08-07 | $2.53 | $2.54 | $2.43 | $2.47 | $37.05 | 61,323 |
| 2017-08-04 | $2.56 | $2.58 | $2.51 | $2.52 | $37.80 | 53,539 |
| 2017-08-03 | $2.45 | $2.64 | $2.45 | $2.57 | $38.55 | 170,928 |
| 2017-08-02 | $2.51 | $2.52 | $2.43 | $2.46 | $36.90 | 107,716 |
| 2017-08-01 | $2.41 | $2.52 | $2.34 | $2.46 | $36.90 | 201,582 |
| 2017-07-31 | $2.30 | $2.35 | $2.28 | $2.29 | $34.35 | 61,931 |
| 2017-07-28 | $2.28 | $2.36 | $2.27 | $2.30 | $34.50 | 61,146 |
| 2017-07-27 | $2.39 | $2.40 | $2.28 | $2.30 | $34.50 | 98,385 |
| 2017-07-26 | $2.39 | $2.41 | $2.36 | $2.38 | $35.70 | 58,103 |
| 2017-07-25 | $2.39 | $2.42 | $2.36 | $2.40 | $36.00 | 71,943 |
| 2017-07-24 | $2.35 | $2.41 | $2.34 | $2.39 | $35.85 | 67,523 |
| 2017-07-21 | $2.40 | $2.42 | $2.35 | $2.36 | $35.40 | 63,036 |
| 2017-07-20 | $2.36 | $2.44 | $2.34 | $2.38 | $35.70 | 63,981 |
| 2017-07-19 | $2.37 | $2.43 | $2.34 | $2.37 | $35.55 | 51,552 |
| 2017-07-18 | $2.39 | $2.40 | $2.34 | $2.36 | $35.40 | 55,544 |
| 2017-07-17 | $2.45 | $2.53 | $2.39 | $2.40 | $36.00 | 74,618 |
| 2017-07-14 | $2.54 | $2.58 | $2.46 | $2.48 | $37.20 | 59,760 |
| 2017-07-13 | $2.50 | $2.57 | $2.45 | $2.55 | $38.25 | 66,434 |
| 2017-07-12 | $2.56 | $2.56 | $2.49 | $2.52 | $37.80 | 33,851 |
| 2017-07-11 | $2.45 | $2.54 | $2.45 | $2.53 | $37.95 | 67,996 |
| 2017-07-10 | $2.51 | $2.55 | $2.46 | $2.46 | $36.90 | 49,472 |
| 2017-07-07 | $2.51 | $2.58 | $2.49 | $2.52 | $37.80 | 71,247 |
| 2017-07-06 | $2.56 | $2.60 | $2.48 | $2.50 | $37.50 | 75,508 |
| 2017-07-05 | $2.56 | $2.62 | $2.49 | $2.58 | $38.70 | 87,591 |
| 2017-07-03 | $2.48 | $2.57 | $2.45 | $2.56 | $38.40 | 49,728 |
| 2017-06-30 | $2.51 | $2.57 | $2.45 | $2.47 | $37.05 | 67,983 |
| 2017-06-29 | $2.54 | $2.58 | $2.45 | $2.50 | $37.50 | 70,281 |
| 2017-06-28 | $2.53 | $2.58 | $2.46 | $2.56 | $38.40 | 62,379 |
| 2017-06-27 | $2.61 | $2.64 | $2.51 | $2.51 | $37.65 | 72,511 |
| 2017-06-26 | $2.65 | $2.68 | $2.60 | $2.61 | $39.15 | 72,727 |
| 2017-06-23 | $2.57 | $2.64 | $2.50 | $2.62 | $39.30 | 199,672 |
| 2017-06-22 | $2.56 | $2.64 | $2.52 | $2.58 | $38.70 | 113,627 |
| 2017-06-21 | $2.44 | $2.59 | $2.44 | $2.54 | $38.10 | 137,131 |
| 2017-06-20 | $2.38 | $2.48 | $2.37 | $2.43 | $36.45 | 122,696 |
| 2017-06-19 | $2.33 | $2.41 | $2.32 | $2.36 | $35.40 | 83,787 |
| 2017-06-16 | $2.30 | $2.33 | $2.26 | $2.32 | $34.80 | 356,572 |
| 2017-06-15 | $2.37 | $2.44 | $2.30 | $2.32 | $34.80 | 100,152 |
| 2017-06-14 | $2.29 | $2.43 | $2.29 | $2.36 | $35.40 | 129,704 |
| 2017-06-13 | $2.33 | $2.34 | $2.26 | $2.29 | $34.35 | 88,694 |
| 2017-06-12 | $2.26 | $2.36 | $2.22 | $2.31 | $34.65 | 121,033 |
| 2017-06-09 | $2.36 | $2.40 | $2.24 | $2.24 | $33.60 | 168,370 |
| 2017-06-08 | $2.25 | $2.39 | $2.20 | $2.34 | $35.10 | 312,287 |
| 2017-06-07 | $2.42 | $2.44 | $2.23 | $2.25 | $33.75 | 254,883 |
| 2017-06-06 | $2.72 | $2.73 | $2.37 | $2.39 | $35.85 | 408,569 |
| 2017-06-05 | $2.89 | $2.91 | $2.72 | $2.73 | $40.95 | 306,929 |
| 2017-06-02 | $2.91 | $2.92 | $2.85 | $2.89 | $43.35 | 307,129 |
| 2017-06-01 | $2.84 | $2.92 | $2.84 | $2.90 | $43.50 | 224,098 |
| 2017-05-31 | $3.03 | $3.03 | $2.81 | $2.83 | $42.45 | 370,951 |
| 2017-05-30 | $3.08 | $3.10 | $2.98 | $3.00 | $45.00 | 121,171 |
| 2017-05-26 | $3.08 | $3.18 | $3.03 | $3.06 | $45.90 | 126,565 |
| 2017-05-25 | $3.12 | $3.13 | $3.05 | $3.10 | $46.50 | 105,267 |
| 2017-05-24 | $3.09 | $3.16 | $3.03 | $3.10 | $46.50 | 84,808 |
| 2017-05-23 | $3.08 | $3.11 | $3.03 | $3.09 | $46.35 | 52,666 |
| 2017-05-22 | $3.10 | $3.18 | $3.03 | $3.06 | $45.90 | 92,138 |
| 2017-05-19 | $3.15 | $3.19 | $3.07 | $3.08 | $46.20 | 78,707 |
| 2017-05-18 | $3.08 | $3.15 | $3.04 | $3.14 | $47.10 | 123,286 |
| 2017-05-17 | $3.14 | $3.21 | $3.09 | $3.09 | $46.35 | 78,907 |
| 2017-05-16 | $3.18 | $3.24 | $3.16 | $3.18 | $47.70 | 60,717 |
| 2017-05-15 | $3.15 | $3.27 | $3.10 | $3.19 | $47.85 | 91,071 |
| 2017-05-12 | $3.05 | $3.19 | $3.00 | $3.15 | $47.25 | 107,069 |
| 2017-05-11 | $3.08 | $3.10 | $3.00 | $3.04 | $45.60 | 71,976 |
| 2017-05-10 | $3.16 | $3.20 | $2.95 | $3.08 | $46.20 | 183,871 |
| 2017-05-09 | $3.06 | $3.16 | $3.05 | $3.16 | $47.40 | 91,838 |
| 2017-05-08 | $3.21 | $3.22 | $3.05 | $3.06 | $45.90 | 204,822 |
| 2017-05-05 | $3.26 | $3.28 | $3.20 | $3.20 | $48.00 | 107,062 |
| 2017-05-04 | $3.22 | $3.31 | $3.21 | $3.28 | $49.20 | 151,168 |
| 2017-05-03 | $3.23 | $3.26 | $3.16 | $3.21 | $48.15 | 94,022 |
| 2017-05-02 | $3.29 | $3.30 | $3.19 | $3.21 | $48.15 | 120,603 |
| 2017-05-01 | $3.33 | $3.33 | $3.26 | $3.28 | $49.20 | 74,175 |
| 2017-04-28 | $3.35 | $3.39 | $3.26 | $3.33 | $49.95 | 65,800 |
| 2017-04-27 | $3.40 | $3.42 | $3.33 | $3.36 | $50.40 | 50,833 |
| 2017-04-26 | $3.32 | $3.41 | $3.29 | $3.38 | $50.70 | 108,334 |
| 2017-04-25 | $3.22 | $3.33 | $3.21 | $3.30 | $49.50 | 95,793 |
| 2017-04-24 | $3.24 | $3.26 | $3.16 | $3.22 | $48.30 | 103,527 |
| 2017-04-21 | $3.25 | $3.29 | $3.20 | $3.20 | $48.00 | 78,983 |
| 2017-04-20 | $3.29 | $3.30 | $3.22 | $3.26 | $48.90 | 98,690 |
| 2017-04-19 | $3.30 | $3.32 | $3.23 | $3.26 | $48.90 | 126,134 |
| 2017-04-18 | $3.23 | $3.28 | $3.20 | $3.27 | $49.05 | 91,943 |
| 2017-04-17 | $3.30 | $3.31 | $3.22 | $3.24 | $48.60 | 79,782 |
| 2017-04-13 | $3.25 | $3.31 | $3.22 | $3.28 | $49.20 | 100,072 |
| 2017-04-12 | $3.29 | $3.31 | $3.22 | $3.26 | $48.90 | 49,566 |
| 2017-04-11 | $3.30 | $3.33 | $3.20 | $3.29 | $49.35 | 89,014 |
| 2017-04-10 | $3.31 | $3.35 | $3.28 | $3.30 | $49.50 | 54,486 |
| 2017-04-07 | $3.26 | $3.35 | $3.20 | $3.30 | $49.50 | 137,627 |
| 2017-04-06 | $3.30 | $3.35 | $3.23 | $3.29 | $49.35 | 114,761 |
| 2017-04-05 | $3.38 | $3.45 | $3.27 | $3.30 | $49.50 | 104,878 |
| 2017-04-04 | $3.46 | $3.49 | $3.35 | $3.35 | $50.25 | 87,416 |
| 2017-04-03 | $3.63 | $3.65 | $3.46 | $3.46 | $51.90 | 83,871 |
| 2017-03-31 | $3.60 | $3.69 | $3.57 | $3.61 | $54.15 | 122,989 |
| 2017-03-30 | $3.72 | $3.75 | $3.52 | $3.60 | $54.00 | 254,321 |
| 2017-03-29 | $3.40 | $3.75 | $3.38 | $3.71 | $55.65 | 298,304 |
| 2017-03-28 | $3.35 | $3.41 | $3.29 | $3.40 | $51.00 | 115,938 |
| 2017-03-27 | $3.30 | $3.41 | $3.27 | $3.36 | $50.40 | 84,636 |
| 2017-03-24 | $3.29 | $3.33 | $3.22 | $3.33 | $49.95 | 85,402 |
| 2017-03-23 | $3.24 | $3.36 | $3.17 | $3.27 | $49.05 | 101,380 |
| 2017-03-22 | $3.17 | $3.25 | $3.05 | $3.24 | $48.60 | 178,834 |
| 2017-03-21 | $3.38 | $3.42 | $3.14 | $3.17 | $47.55 | 221,832 |
| 2017-03-20 | $3.41 | $3.45 | $3.34 | $3.37 | $50.55 | 87,274 |
| 2017-03-17 | $3.51 | $3.52 | $3.41 | $3.42 | $51.30 | 157,321 |
| 2017-03-16 | $3.45 | $3.55 | $3.38 | $3.54 | $53.10 | 147,560 |
| 2017-03-15 | $3.36 | $3.41 | $3.18 | $3.41 | $51.15 | 273,859 |
| 2017-03-14 | $3.33 | $3.37 | $3.26 | $3.30 | $49.50 | 110,416 |
| 2017-03-13 | $3.46 | $3.48 | $3.33 | $3.35 | $50.25 | 105,639 |
| 2017-03-10 | $3.50 | $3.51 | $3.36 | $3.47 | $52.05 | 93,686 |
| 2017-03-09 | $3.51 | $3.57 | $3.41 | $3.45 | $51.75 | 90,231 |
| 2017-03-08 | $3.46 | $3.60 | $3.46 | $3.50 | $52.50 | 94,979 |
| 2017-03-07 | $3.75 | $3.78 | $3.42 | $3.46 | $51.90 | 250,670 |
| 2017-03-06 | $3.65 | $3.94 | $3.60 | $3.81 | $57.15 | 239,952 |
| 2017-03-03 | $3.55 | $3.67 | $3.55 | $3.64 | $54.60 | 92,012 |
| 2017-03-02 | $3.57 | $3.69 | $3.51 | $3.54 | $53.10 | 125,032 |
| 2017-03-01 | $3.60 | $3.72 | $3.53 | $3.56 | $53.40 | 185,132 |
| 2017-02-28 | $3.57 | $3.58 | $3.45 | $3.54 | $53.10 | 131,687 |
| 2017-02-27 | $3.25 | $3.64 | $3.25 | $3.58 | $53.70 | 226,277 |
| 2017-02-24 | $3.26 | $3.31 | $3.21 | $3.26 | $48.90 | 78,030 |
| 2017-02-23 | $3.31 | $3.36 | $3.26 | $3.26 | $48.90 | 77,822 |
| 2017-02-22 | $3.39 | $3.42 | $3.27 | $3.27 | $49.05 | 109,671 |
| 2017-02-21 | $3.52 | $3.59 | $3.37 | $3.38 | $50.70 | 124,188 |
| 2017-02-17 | $3.49 | $3.55 | $3.45 | $3.49 | $52.35 | 62,318 |
| 2017-02-16 | $3.55 | $3.60 | $3.45 | $3.52 | $52.80 | 85,365 |
| 2017-02-15 | $3.50 | $3.56 | $3.46 | $3.56 | $53.40 | 103,813 |
| 2017-02-14 | $3.42 | $3.50 | $3.38 | $3.49 | $52.35 | 116,747 |
| 2017-02-13 | $3.40 | $3.44 | $3.31 | $3.38 | $50.70 | 56,623 |
| 2017-02-10 | $3.49 | $3.51 | $3.36 | $3.36 | $50.40 | 76,753 |
| 2017-02-09 | $3.41 | $3.52 | $3.41 | $3.50 | $52.50 | 115,621 |
| 2017-02-08 | $3.35 | $3.44 | $3.26 | $3.42 | $51.30 | 95,657 |
| 2017-02-07 | $3.48 | $3.52 | $3.33 | $3.34 | $50.10 | 87,900 |
| 2017-02-06 | $3.44 | $3.51 | $3.40 | $3.46 | $51.90 | 86,460 |
| 2017-02-03 | $3.39 | $3.44 | $3.30 | $3.43 | $51.45 | 88,837 |
| 2017-02-02 | $3.24 | $3.45 | $3.17 | $3.36 | $50.40 | 280,442 |
| 2017-02-01 | $3.27 | $3.29 | $3.18 | $3.22 | $48.30 | 129,190 |
| 2017-01-31 | $3.24 | $3.36 | $3.16 | $3.26 | $48.90 | 341,627 |
| 2017-01-30 | $3.37 | $3.40 | $3.17 | $3.25 | $48.75 | 112,240 |
| 2017-01-27 | $3.35 | $3.39 | $3.28 | $3.38 | $50.70 | 66,157 |
| 2017-01-26 | $3.35 | $3.52 | $3.35 | $3.36 | $50.40 | 107,840 |
| 2017-01-25 | $3.36 | $3.45 | $3.30 | $3.34 | $50.10 | 83,178 |
| 2017-01-24 | $3.37 | $3.41 | $3.23 | $3.33 | $49.95 | 126,636 |
| 2017-01-23 | $3.42 | $3.49 | $3.30 | $3.36 | $50.40 | 90,357 |
| 2017-01-20 | $3.35 | $3.45 | $3.25 | $3.41 | $51.15 | 112,679 |
| 2017-01-19 | $3.50 | $3.52 | $3.32 | $3.34 | $50.10 | 90,744 |
| 2017-01-18 | $3.52 | $3.54 | $3.43 | $3.50 | $52.50 | 117,489 |
| 2017-01-17 | $3.62 | $3.64 | $3.48 | $3.52 | $52.80 | 157,692 |
| 2017-01-13 | $3.61 | $3.75 | $3.61 | $3.64 | $54.60 | 101,526 |
| 2017-01-12 | $3.68 | $3.68 | $3.58 | $3.62 | $54.30 | 119,492 |
| 2017-01-11 | $3.94 | $3.97 | $3.65 | $3.71 | $55.65 | 185,943 |
| 2017-01-10 | $3.93 | $3.98 | $3.82 | $3.96 | $59.40 | 136,341 |
| 2017-01-09 | $3.92 | $4.02 | $3.81 | $3.93 | $58.95 | 135,675 |
| 2017-01-06 | $3.79 | $3.91 | $3.79 | $3.85 | $57.75 | 102,803 |
| 2017-01-05 | $3.76 | $3.81 | $3.64 | $3.77 | $56.55 | 118,412 |
| 2017-01-04 | $3.61 | $3.84 | $3.58 | $3.76 | $56.40 | 186,582 |
| 2017-01-03 | $3.55 | $3.62 | $3.43 | $3.61 | $54.15 | 147,939 |
| 2016-12-30 | $3.55 | $3.61 | $3.50 | $3.54 | $53.10 | 94,495 |
| 2016-12-29 | $3.58 | $3.64 | $3.52 | $3.56 | $53.40 | 78,743 |
| 2016-12-28 | $3.60 | $3.66 | $3.53 | $3.58 | $53.70 | 101,844 |
| 2016-12-27 | $3.74 | $3.80 | $3.61 | $3.62 | $54.30 | 101,218 |
| 2016-12-23 | $3.61 | $3.77 | $3.61 | $3.76 | $56.40 | 103,129 |
| 2016-12-22 | $3.80 | $3.80 | $3.57 | $3.61 | $54.15 | 95,577 |
| 2016-12-21 | $3.87 | $3.91 | $3.77 | $3.79 | $56.85 | 68,741 |
| 2016-12-20 | $3.92 | $4.02 | $3.84 | $3.89 | $58.35 | 72,629 |
| 2016-12-19 | $3.84 | $4.07 | $3.82 | $3.90 | $58.50 | 150,855 |
| 2016-12-16 | $3.75 | $3.90 | $3.72 | $3.83 | $57.45 | 180,118 |
| 2016-12-15 | $3.76 | $3.78 | $3.68 | $3.75 | $56.18 | 121,797 |
| 2016-12-14 | $3.77 | $3.78 | $3.64 | $3.72 | $55.80 | 113,678 |
| 2016-12-13 | $3.69 | $3.79 | $3.62 | $3.75 | $56.25 | 108,191 |
| 2016-12-12 | $3.70 | $3.78 | $3.63 | $3.74 | $56.10 | 109,979 |
| 2016-12-09 | $3.78 | $3.89 | $3.72 | $3.75 | $56.25 | 107,104 |
| 2016-12-08 | $3.70 | $3.78 | $3.61 | $3.74 | $56.10 | 127,129 |
| 2016-12-07 | $3.86 | $3.91 | $3.63 | $3.76 | $56.40 | 163,075 |
| 2016-12-06 | $3.85 | $3.97 | $3.70 | $3.95 | $59.25 | 130,375 |
| 2016-12-05 | $3.62 | $3.86 | $3.55 | $3.79 | $56.85 | 136,071 |
| 2016-12-02 | $3.54 | $3.74 | $3.51 | $3.55 | $53.25 | 122,321 |
| 2016-12-01 | $3.84 | $3.85 | $3.52 | $3.57 | $53.55 | 230,034 |
| 2016-11-30 | $4.02 | $4.12 | $3.76 | $3.81 | $57.15 | 142,934 |
| 2016-11-29 | $3.94 | $4.12 | $3.84 | $4.02 | $60.30 | 130,702 |
| 2016-11-28 | $4.43 | $4.48 | $3.90 | $3.91 | $58.65 | 218,524 |
| 2016-11-25 | $4.41 | $4.46 | $4.28 | $4.43 | $66.45 | 59,519 |
| 2016-11-23 | $4.42 | $4.55 | $4.29 | $4.38 | $65.70 | 189,773 |
| 2016-11-22 | $4.74 | $4.91 | $4.52 | $4.53 | $67.95 | 169,685 |
| 2016-11-21 | $4.50 | $4.74 | $4.45 | $4.68 | $70.20 | 123,474 |
| 2016-11-18 | $4.43 | $4.54 | $4.38 | $4.43 | $66.45 | 114,211 |
| 2016-11-17 | $4.37 | $4.59 | $4.36 | $4.43 | $66.45 | 146,017 |
| 2016-11-16 | $4.69 | $4.79 | $4.36 | $4.38 | $65.70 | 193,275 |
| 2016-11-15 | $5.01 | $5.02 | $4.54 | $4.77 | $71.55 | 245,232 |
| 2016-11-14 | $4.35 | $4.94 | $4.27 | $4.92 | $73.80 | 386,620 |
| 2016-11-11 | $4.16 | $4.34 | $4.08 | $4.32 | $64.80 | 215,408 |
| 2016-11-10 | $4.10 | $4.20 | $3.91 | $4.17 | $62.55 | 253,870 |
| 2016-11-09 | $3.91 | $4.14 | $3.79 | $4.03 | $60.45 | 353,518 |
| 2016-11-08 | $3.33 | $3.97 | $3.29 | $3.78 | $56.70 | 478,707 |
| 2016-11-07 | $3.20 | $3.36 | $3.11 | $3.29 | $49.35 | 122,935 |
| 2016-11-04 | $2.90 | $3.13 | $2.90 | $3.09 | $46.35 | 179,308 |
| 2016-11-03 | $3.16 | $3.17 | $2.85 | $2.87 | $43.05 | 213,784 |
| 2016-11-02 | $3.14 | $3.21 | $3.13 | $3.15 | $47.25 | 163,211 |
| 2016-11-01 | $3.15 | $3.19 | $3.07 | $3.12 | $46.80 | 114,525 |
| 2016-10-31 | $3.17 | $3.21 | $3.14 | $3.15 | $47.25 | 99,654 |
| 2016-10-28 | $3.22 | $3.30 | $3.13 | $3.18 | $47.70 | 147,340 |
| 2016-10-27 | $3.29 | $3.33 | $3.20 | $3.23 | $48.45 | 104,289 |
| 2016-10-26 | $3.26 | $3.33 | $3.14 | $3.23 | $48.45 | 126,447 |
| 2016-10-25 | $3.36 | $3.36 | $3.25 | $3.26 | $48.90 | 120,444 |
| 2016-10-24 | $3.35 | $3.40 | $3.30 | $3.36 | $50.40 | 71,289 |
| 2016-10-21 | $3.43 | $3.43 | $3.30 | $3.34 | $50.10 | 81,289 |
| 2016-10-20 | $3.32 | $3.44 | $3.30 | $3.44 | $51.60 | 97,016 |
| 2016-10-19 | $3.62 | $3.62 | $3.31 | $3.31 | $49.65 | 99,084 |
| 2016-10-18 | $3.45 | $3.51 | $3.41 | $3.46 | $51.90 | 87,249 |
| 2016-10-17 | $3.45 | $3.57 | $3.35 | $3.37 | $50.55 | 96,651 |
| 2016-10-14 | $3.67 | $3.72 | $3.44 | $3.44 | $51.60 | 147,868 |
| 2016-10-13 | $3.71 | $3.82 | $3.61 | $3.61 | $54.15 | 131,260 |
| 2016-10-12 | $3.90 | $3.92 | $3.77 | $3.78 | $56.70 | 149,278 |
| 2016-10-11 | $4.20 | $4.23 | $3.83 | $3.86 | $57.90 | 180,202 |
| 2016-10-10 | $4.26 | $4.34 | $4.15 | $4.24 | $63.60 | 145,654 |
| 2016-10-07 | $4.21 | $4.25 | $4.09 | $4.14 | $62.10 | 106,480 |
| 2016-10-06 | $4.39 | $4.40 | $4.18 | $4.20 | $63.00 | 170,092 |
| 2016-10-05 | $4.34 | $4.43 | $4.27 | $4.39 | $65.85 | 146,144 |
| 2016-10-04 | $4.33 | $4.49 | $4.21 | $4.27 | $64.05 | 364,927 |
| 2016-10-03 | $4.01 | $4.10 | $3.92 | $4.00 | $60.00 | 84,746 |
| 2016-09-30 | $3.83 | $4.04 | $3.78 | $4.04 | $60.60 | 171,368 |
| 2016-09-29 | $4.00 | $4.01 | $3.80 | $3.80 | $57.00 | 157,489 |
| 2016-09-28 | $4.36 | $4.45 | $3.86 | $3.99 | $59.85 | 362,004 |
| 2016-09-27 | $3.80 | $4.24 | $3.78 | $4.23 | $63.45 | 326,703 |
| 2016-09-26 | $3.81 | $3.85 | $3.77 | $3.80 | $57.00 | 72,386 |
| 2016-09-23 | $3.71 | $3.87 | $3.69 | $3.83 | $57.45 | 128,967 |
| 2016-09-22 | $3.74 | $3.76 | $3.62 | $3.72 | $55.80 | 106,566 |
| 2016-09-21 | $3.72 | $3.76 | $3.58 | $3.72 | $55.80 | 135,976 |
| 2016-09-20 | $3.71 | $3.75 | $3.64 | $3.69 | $55.35 | 128,513 |
| 2016-09-19 | $3.68 | $3.72 | $3.63 | $3.67 | $55.05 | 118,283 |
| 2016-09-16 | $3.63 | $3.72 | $3.60 | $3.65 | $54.75 | 188,432 |
| 2016-09-15 | $3.70 | $3.72 | $3.60 | $3.70 | $55.50 | 71,639 |
| 2016-09-14 | $3.62 | $3.71 | $3.61 | $3.69 | $55.35 | 114,573 |
| 2016-09-13 | $3.66 | $3.66 | $3.46 | $3.58 | $53.70 | 125,883 |
| 2016-09-12 | $3.44 | $3.73 | $3.44 | $3.71 | $55.65 | 215,633 |
| 2016-09-09 | $3.69 | $3.72 | $3.45 | $3.45 | $51.75 | 125,027 |
| 2016-09-08 | $3.69 | $3.73 | $3.57 | $3.71 | $55.65 | 125,905 |
| 2016-09-07 | $3.53 | $3.69 | $3.53 | $3.66 | $54.90 | 120,544 |
| 2016-09-06 | $3.37 | $3.56 | $3.32 | $3.53 | $52.95 | 264,055 |
| 2016-09-02 | $3.35 | $3.38 | $3.23 | $3.35 | $50.25 | 80,970 |
| 2016-09-01 | $3.31 | $3.37 | $3.26 | $3.36 | $50.40 | 80,001 |
| 2016-08-31 | $3.41 | $3.42 | $3.29 | $3.32 | $49.80 | 115,069 |
| 2016-08-30 | $3.47 | $3.53 | $3.36 | $3.43 | $51.45 | 98,742 |
| 2016-08-29 | $3.70 | $3.70 | $3.41 | $3.48 | $52.20 | 56,517 |
| 2016-08-26 | $3.52 | $3.52 | $3.39 | $3.49 | $52.35 | 134,241 |
| 2016-08-25 | $3.55 | $3.64 | $3.36 | $3.47 | $52.05 | 146,509 |
| 2016-08-24 | $3.78 | $3.88 | $3.50 | $3.50 | $52.50 | 186,731 |
| 2016-08-23 | $3.92 | $4.01 | $3.78 | $3.78 | $56.70 | 192,906 |
| 2016-08-22 | $3.95 | $4.07 | $3.86 | $3.90 | $58.50 | 376,605 |
| 2016-08-19 | $4.15 | $4.15 | $3.84 | $3.95 | $59.25 | 603,617 |
| 2016-08-18 | $4.28 | $4.35 | $4.14 | $4.16 | $62.40 | 168,211 |
| 2016-08-17 | $4.40 | $4.42 | $4.27 | $4.27 | $64.05 | 87,203 |
| 2016-08-16 | $4.45 | $4.53 | $4.39 | $4.42 | $66.30 | 111,329 |
| 2016-08-15 | $4.46 | $4.56 | $4.45 | $4.46 | $66.90 | 94,608 |
| 2016-08-12 | $4.35 | $4.50 | $4.32 | $4.46 | $66.90 | 86,894 |
| 2016-08-11 | $4.54 | $4.59 | $4.34 | $4.36 | $65.40 | 177,060 |
| 2016-08-10 | $4.68 | $4.69 | $4.47 | $4.50 | $67.50 | 98,952 |
| 2016-08-09 | $4.53 | $4.76 | $4.46 | $4.68 | $70.20 | 129,264 |
| 2016-08-08 | $4.67 | $4.68 | $4.45 | $4.52 | $67.80 | 160,823 |
| 2016-08-05 | $4.51 | $4.71 | $4.51 | $4.66 | $69.90 | 118,744 |
| 2016-08-04 | $4.68 | $4.71 | $4.49 | $4.51 | $67.65 | 90,860 |
| 2016-08-03 | $4.54 | $4.66 | $4.50 | $4.66 | $69.90 | 84,908 |
| 2016-08-02 | $4.62 | $4.72 | $4.49 | $4.55 | $68.25 | 97,359 |
| 2016-08-01 | $4.65 | $4.75 | $4.61 | $4.67 | $70.05 | 121,536 |
| 2016-07-29 | $4.69 | $4.69 | $4.58 | $4.62 | $69.30 | 84,410 |
| 2016-07-28 | $4.79 | $4.83 | $4.64 | $4.72 | $70.80 | 97,763 |
| 2016-07-27 | $4.69 | $4.78 | $4.66 | $4.77 | $71.55 | 99,027 |
| 2016-07-26 | $4.69 | $4.77 | $4.59 | $4.66 | $69.90 | 108,373 |
| 2016-07-25 | $4.75 | $4.78 | $4.64 | $4.72 | $70.73 | 46,589 |
| 2016-07-22 | $4.76 | $4.80 | $4.70 | $4.74 | $71.10 | 92,119 |
| 2016-07-21 | $4.71 | $4.81 | $4.66 | $4.74 | $71.10 | 162,341 |
| 2016-07-20 | $4.50 | $4.67 | $4.50 | $4.66 | $69.90 | 125,468 |
| 2016-07-19 | $4.70 | $4.74 | $4.47 | $4.48 | $67.20 | 132,038 |
| 2016-07-18 | $4.68 | $4.77 | $4.63 | $4.71 | $70.65 | 90,931 |
| 2016-07-15 | $4.49 | $4.70 | $4.41 | $4.70 | $70.50 | 104,245 |
| 2016-07-14 | $4.46 | $4.52 | $4.40 | $4.48 | $67.20 | 105,590 |
| 2016-07-13 | $4.63 | $4.64 | $4.40 | $4.42 | $66.30 | 164,489 |
| 2016-07-12 | $4.65 | $4.70 | $4.56 | $4.61 | $69.15 | 107,216 |
| 2016-07-11 | $4.70 | $4.72 | $4.56 | $4.57 | $68.55 | 85,452 |
| 2016-07-08 | $4.66 | $4.73 | $4.59 | $4.64 | $69.60 | 99,346 |
| 2016-07-07 | $4.56 | $4.69 | $4.54 | $4.65 | $69.75 | 60,850 |
| 2016-07-06 | $4.50 | $4.67 | $4.45 | $4.63 | $69.45 | 115,332 |
| 2016-07-05 | $4.55 | $4.59 | $4.47 | $4.52 | $67.80 | 82,860 |
| 2016-07-01 | $4.40 | $4.65 | $4.37 | $4.59 | $68.85 | 147,061 |
| 2016-06-30 | $4.40 | $4.47 | $4.31 | $4.39 | $65.85 | 114,006 |
| 2016-06-29 | $4.44 | $4.44 | $4.23 | $4.42 | $66.30 | 158,628 |
| 2016-06-28 | $4.17 | $4.36 | $4.17 | $4.35 | $65.25 | 187,410 |
| 2016-06-27 | $4.27 | $4.40 | $4.09 | $4.09 | $61.35 | 198,919 |
| 2016-06-24 | $4.16 | $4.49 | $4.15 | $4.36 | $65.40 | 368,758 |
| 2016-06-23 | $4.52 | $4.58 | $4.41 | $4.57 | $68.55 | 146,833 |
| 2016-06-22 | $4.45 | $4.68 | $4.35 | $4.45 | $66.75 | 149,173 |
| 2016-06-21 | $4.41 | $4.47 | $4.30 | $4.46 | $66.90 | 156,978 |
| 2016-06-20 | $4.34 | $4.46 | $4.25 | $4.41 | $66.15 | 120,865 |
| 2016-06-17 | $4.42 | $4.45 | $4.25 | $4.27 | $64.05 | 484,426 |
| 2016-06-16 | $4.23 | $4.43 | $4.12 | $4.41 | $66.15 | 127,236 |
| 2016-06-15 | $4.17 | $4.30 | $4.11 | $4.25 | $63.75 | 151,032 |
| 2016-06-14 | $4.03 | $4.20 | $4.01 | $4.15 | $62.25 | 164,494 |
| 2016-06-13 | $4.12 | $4.16 | $3.97 | $4.05 | $60.75 | 168,638 |
| 2016-06-10 | $4.26 | $4.31 | $4.07 | $4.12 | $61.80 | 157,896 |
| 2016-06-09 | $4.68 | $4.79 | $4.31 | $4.32 | $64.80 | 185,541 |
| 2016-06-08 | $4.67 | $4.78 | $4.60 | $4.72 | $70.80 | 133,973 |
| 2016-06-07 | $4.86 | $4.89 | $4.63 | $4.66 | $69.90 | 175,676 |
| 2016-06-06 | $4.71 | $4.90 | $4.56 | $4.86 | $72.90 | 251,143 |
| 2016-06-03 | $5.02 | $5.13 | $4.55 | $4.56 | $68.40 | 336,899 |
| 2016-06-02 | $4.55 | $5.00 | $4.51 | $5.00 | $75.00 | 295,644 |
| 2016-06-01 | $4.55 | $4.62 | $4.41 | $4.55 | $68.25 | 203,141 |
| 2016-05-31 | $4.40 | $4.59 | $4.38 | $4.58 | $68.70 | 191,223 |
| 2016-05-27 | $4.17 | $4.34 | $4.09 | $4.33 | $64.95 | 96,636 |
| 2016-05-26 | $4.25 | $4.30 | $4.14 | $4.17 | $62.55 | 125,153 |
| 2016-05-25 | $4.23 | $4.38 | $4.17 | $4.22 | $63.30 | 182,531 |
| 2016-05-24 | $4.32 | $4.37 | $4.06 | $4.21 | $63.15 | 243,756 |
| 2016-05-23 | $4.05 | $4.50 | $4.03 | $4.27 | $64.05 | 283,602 |
| 2016-05-20 | $3.90 | $4.03 | $3.84 | $4.03 | $60.45 | 202,003 |
| 2016-05-19 | $3.91 | $4.12 | $3.85 | $3.88 | $58.20 | 184,552 |
| 2016-05-18 | $3.71 | $3.94 | $3.71 | $3.93 | $58.95 | 135,893 |
| 2016-05-17 | $3.82 | $3.94 | $3.72 | $3.74 | $56.10 | 190,126 |
| 2016-05-16 | $3.72 | $3.87 | $3.65 | $3.85 | $57.75 | 198,759 |
| 2016-05-13 | $3.45 | $3.82 | $3.45 | $3.74 | $56.10 | 181,797 |
| 2016-05-12 | $3.59 | $3.66 | $3.41 | $3.46 | $51.90 | 192,780 |
| 2016-05-11 | $3.80 | $3.85 | $3.54 | $3.57 | $53.55 | 158,264 |
| 2016-05-10 | $3.93 | $4.00 | $3.70 | $3.82 | $57.30 | 150,326 |
| 2016-05-09 | $3.49 | $3.96 | $3.43 | $3.92 | $58.80 | 266,022 |
| 2016-05-06 | $3.51 | $3.58 | $3.40 | $3.49 | $52.35 | 178,729 |
| 2016-05-05 | $3.90 | $3.96 | $3.48 | $3.49 | $52.35 | 315,340 |
| 2016-05-04 | $4.08 | $4.21 | $3.82 | $3.83 | $57.45 | 245,612 |
| 2016-05-03 | $4.13 | $4.38 | $4.03 | $4.07 | $61.05 | 241,855 |
| 2016-05-02 | $4.09 | $4.21 | $3.95 | $4.15 | $62.25 | 193,933 |
| 2016-04-29 | $4.20 | $4.38 | $3.97 | $4.00 | $60.00 | 218,272 |
| 2016-04-28 | $3.96 | $4.46 | $3.95 | $4.19 | $62.85 | 283,424 |
| 2016-04-27 | $4.02 | $4.19 | $3.84 | $4.08 | $61.20 | 213,991 |
| 2016-04-26 | $4.05 | $4.15 | $3.91 | $3.96 | $59.40 | 276,361 |
| 2016-04-25 | $4.08 | $4.21 | $4.02 | $4.03 | $60.45 | 152,449 |
| 2016-04-22 | $4.11 | $4.20 | $3.99 | $4.07 | $61.05 | 234,910 |
| 2016-04-21 | $4.00 | $4.19 | $3.95 | $4.13 | $61.95 | 268,201 |
| 2016-04-20 | $4.03 | $4.10 | $3.95 | $4.00 | $60.00 | 212,499 |
| 2016-04-19 | $4.45 | $4.48 | $3.99 | $4.00 | $60.00 | 341,855 |
| 2016-04-18 | $4.97 | $4.97 | $4.38 | $4.40 | $66.00 | 370,901 |
| 2016-04-15 | $4.60 | $4.69 | $4.45 | $4.64 | $69.60 | 423,588 |
| 2016-04-14 | $4.59 | $4.79 | $4.50 | $4.60 | $69.00 | 183,439 |
| 2016-04-13 | $4.65 | $4.82 | $4.52 | $4.57 | $68.55 | 266,613 |
| 2016-04-12 | $4.48 | $4.60 | $4.32 | $4.56 | $68.40 | 254,051 |
| 2016-04-11 | $4.66 | $4.77 | $4.40 | $4.49 | $67.35 | 207,510 |
| 2016-04-08 | $4.79 | $4.85 | $4.46 | $4.67 | $70.05 | 210,347 |
| 2016-04-07 | $4.87 | $4.96 | $4.50 | $4.71 | $70.65 | 343,357 |
| 2016-04-06 | $4.39 | $4.89 | $4.39 | $4.89 | $73.35 | 312,599 |
| 2016-04-05 | $4.33 | $4.65 | $4.25 | $4.38 | $65.70 | 253,575 |
| 2016-04-04 | $3.97 | $4.52 | $3.95 | $4.37 | $65.55 | 359,618 |
| 2016-04-01 | $3.71 | $3.96 | $3.63 | $3.95 | $59.25 | 185,857 |
| 2016-03-31 | $3.57 | $3.87 | $3.51 | $3.78 | $56.70 | 198,047 |
| 2016-03-30 | $3.72 | $3.97 | $3.59 | $3.60 | $54.00 | 191,135 |
| 2016-03-29 | $3.46 | $3.73 | $3.30 | $3.71 | $55.65 | 164,359 |
| 2016-03-28 | $3.56 | $3.62 | $3.41 | $3.47 | $52.05 | 94,034 |
| 2016-03-24 | $3.54 | $3.64 | $3.36 | $3.53 | $52.95 | 160,130 |
| 2016-03-23 | $3.90 | $4.00 | $3.56 | $3.57 | $53.55 | 233,344 |
| 2016-03-22 | $3.61 | $3.99 | $3.58 | $3.89 | $58.35 | 329,519 |
| 2016-03-21 | $3.21 | $3.63 | $3.19 | $3.61 | $54.15 | 382,975 |
| 2016-03-18 | $3.13 | $3.24 | $2.98 | $3.23 | $48.45 | 686,437 |
| 2016-03-17 | $3.16 | $3.23 | $2.96 | $3.17 | $47.55 | 224,499 |
| 2016-03-16 | $3.26 | $3.33 | $3.12 | $3.21 | $48.15 | 251,197 |
| 2016-03-15 | $3.45 | $3.48 | $3.27 | $3.28 | $49.20 | 247,633 |
| 2016-03-14 | $3.45 | $3.65 | $3.44 | $3.48 | $52.20 | 313,076 |
| 2016-03-11 | $3.67 | $3.67 | $3.42 | $3.48 | $52.20 | 333,463 |
| 2016-03-10 | $3.60 | $3.74 | $3.57 | $3.61 | $54.15 | 227,267 |
| 2016-03-09 | $3.70 | $3.79 | $3.45 | $3.62 | $54.30 | 304,746 |
| 2016-03-08 | $3.87 | $4.08 | $3.57 | $3.68 | $55.20 | 510,772 |
| 2016-03-07 | $3.76 | $4.33 | $3.70 | $3.79 | $56.85 | 1,563,935 |
| 2016-03-04 | $8.31 | $8.53 | $7.98 | $8.19 | $122.85 | 211,450 |
| 2016-03-03 | $8.36 | $8.75 | $8.15 | $8.25 | $123.75 | 217,471 |
| 2016-03-02 | $7.51 | $8.37 | $7.43 | $8.31 | $124.65 | 347,502 |
| 2016-03-01 | $7.11 | $7.71 | $7.00 | $7.50 | $112.50 | 363,707 |
| 2016-02-29 | $7.58 | $7.65 | $6.80 | $6.80 | $102.00 | 262,228 |
| 2016-02-26 | $7.04 | $7.64 | $6.63 | $7.62 | $114.30 | 327,340 |
| 2016-02-25 | $7.44 | $7.70 | $6.89 | $6.91 | $103.65 | 377,994 |
| 2016-02-24 | $6.66 | $6.91 | $6.26 | $6.87 | $103.05 | 295,099 |
| 2016-02-23 | $7.00 | $7.12 | $6.69 | $6.69 | $100.35 | 211,681 |
| 2016-02-22 | $7.16 | $7.28 | $6.68 | $7.01 | $105.15 | 215,143 |
| 2016-02-19 | $7.01 | $7.08 | $6.75 | $7.00 | $105.00 | 142,472 |
| 2016-02-18 | $7.50 | $7.58 | $6.73 | $7.00 | $105.00 | 198,091 |
| 2016-02-17 | $7.76 | $7.89 | $7.26 | $7.49 | $112.35 | 227,889 |
| 2016-02-16 | $7.48 | $7.73 | $7.18 | $7.69 | $115.35 | 248,289 |
| 2016-02-12 | $6.82 | $7.33 | $6.57 | $7.25 | $108.75 | 194,498 |
| 2016-02-11 | $6.32 | $6.92 | $6.25 | $6.74 | $101.10 | 209,846 |
| 2016-02-10 | $7.06 | $7.25 | $6.43 | $6.45 | $96.75 | 281,704 |
| 2016-02-09 | $6.65 | $7.34 | $6.50 | $6.98 | $104.70 | 224,509 |
| 2016-02-08 | $7.09 | $7.15 | $6.67 | $6.84 | $102.60 | 280,377 |
| 2016-02-05 | $7.35 | $7.54 | $6.70 | $7.26 | $108.90 | 496,381 |
| 2016-02-04 | $7.13 | $7.83 | $6.77 | $7.38 | $110.70 | 315,822 |
| 2016-02-03 | $7.53 | $7.69 | $6.75 | $7.24 | $108.60 | 283,907 |
| 2016-02-02 | $8.07 | $8.11 | $7.21 | $7.47 | $112.05 | 321,771 |
| 2016-02-01 | $8.39 | $8.39 | $7.75 | $8.19 | $122.85 | 252,601 |
| 2016-01-29 | $8.45 | $8.73 | $7.92 | $8.30 | $124.50 | 279,065 |
| 2016-01-28 | $9.61 | $9.81 | $8.40 | $8.45 | $126.75 | 297,511 |
| 2016-01-27 | $10.00 | $10.10 | $9.41 | $9.60 | $144.00 | 196,424 |
| 2016-01-26 | $10.59 | $10.69 | $9.81 | $9.99 | $149.85 | 283,707 |
| 2016-01-25 | $11.13 | $11.37 | $10.68 | $10.69 | $160.35 | 162,305 |
| 2016-01-22 | $11.72 | $11.92 | $10.94 | $11.30 | $169.50 | 164,161 |
| 2016-01-21 | $11.32 | $12.16 | $11.13 | $11.43 | $171.45 | 173,112 |
| 2016-01-20 | $10.28 | $11.49 | $9.92 | $11.27 | $169.05 | 203,337 |
| 2016-01-19 | $11.71 | $11.82 | $10.37 | $10.50 | $157.50 | 231,467 |
| 2016-01-15 | $10.44 | $11.19 | $10.00 | $11.14 | $167.10 | 516,615 |
| 2016-01-14 | $10.79 | $11.19 | $9.66 | $10.84 | $162.60 | 202,782 |
| 2016-01-13 | $12.26 | $12.41 | $10.62 | $10.67 | $160.05 | 131,405 |
| 2016-01-12 | $11.88 | $12.72 | $11.26 | $12.14 | $182.10 | 137,334 |
| 2016-01-11 | $12.88 | $12.94 | $11.02 | $11.73 | $175.95 | 150,013 |
| 2016-01-08 | $13.38 | $13.69 | $12.68 | $12.73 | $190.95 | 105,242 |
| 2016-01-07 | $13.89 | $14.00 | $13.02 | $13.17 | $197.55 | 140,305 |
| 2016-01-06 | $15.32 | $15.32 | $14.03 | $14.31 | $214.65 | 119,864 |
| 2016-01-05 | $15.00 | $15.61 | $14.86 | $15.47 | $232.05 | 98,167 |
| 2016-01-04 | $15.23 | $15.40 | $14.75 | $14.99 | $224.85 | 100,852 |
| 2015-12-31 | $16.03 | $16.07 | $15.67 | $15.68 | $235.20 | 51,254 |
| 2015-12-30 | $16.11 | $16.47 | $15.97 | $16.13 | $241.95 | 57,779 |
| 2015-12-29 | $16.10 | $16.39 | $15.97 | $16.17 | $242.55 | 59,570 |
| 2015-12-28 | $16.34 | $16.65 | $15.89 | $16.04 | $240.60 | 77,800 |
| 2015-12-24 | $15.95 | $16.64 | $15.85 | $16.50 | $247.50 | 60,704 |
| 2015-12-23 | $15.60 | $15.99 | $15.50 | $15.94 | $239.10 | 49,626 |
| 2015-12-22 | $16.01 | $16.10 | $15.37 | $15.50 | $232.50 | 58,865 |
| 2015-12-21 | $15.51 | $16.02 | $15.18 | $15.99 | $239.85 | 83,297 |
| 2015-12-18 | $14.97 | $15.76 | $14.95 | $15.52 | $232.80 | 135,572 |
| 2015-12-17 | $15.40 | $15.48 | $14.72 | $15.01 | $225.15 | 64,130 |
| 2015-12-16 | $14.81 | $15.42 | $14.50 | $15.30 | $229.50 | 96,074 |
| 2015-12-15 | $14.01 | $14.71 | $13.99 | $14.60 | $219.00 | 93,377 |
| 2015-12-14 | $14.38 | $14.65 | $13.68 | $13.74 | $206.10 | 105,996 |
| 2015-12-11 | $14.99 | $15.28 | $14.36 | $14.44 | $216.60 | 83,357 |
| 2015-12-10 | $15.20 | $15.44 | $14.85 | $15.28 | $229.20 | 77,291 |
| 2015-12-09 | $15.46 | $15.78 | $15.08 | $15.17 | $227.55 | 76,068 |
| 2015-12-08 | $15.17 | $15.98 | $14.85 | $15.58 | $233.70 | 102,475 |
| 2015-12-07 | $16.90 | $17.30 | $15.12 | $15.27 | $229.05 | 194,478 |
| 2015-12-04 | $16.72 | $17.26 | $16.52 | $16.89 | $253.35 | 95,158 |
| 2015-12-03 | $17.87 | $18.01 | $16.56 | $16.65 | $249.75 | 139,482 |
| 2015-12-02 | $17.85 | $18.31 | $17.61 | $17.72 | $265.80 | 87,696 |
| 2015-12-01 | $18.10 | $18.18 | $17.39 | $17.82 | $267.30 | 197,460 |
| 2015-11-30 | $17.86 | $18.56 | $17.44 | $18.01 | $270.15 | 197,744 |
| 2015-11-27 | $17.97 | $18.22 | $17.73 | $17.84 | $267.60 | 48,737 |
| 2015-11-25 | $17.90 | $18.24 | $17.69 | $17.89 | $268.35 | 114,011 |
| 2015-11-24 | $17.93 | $18.12 | $17.21 | $17.79 | $266.85 | 180,707 |
| 2015-11-23 | $17.13 | $18.62 | $16.76 | $18.11 | $271.65 | 400,881 |
| 2015-11-20 | $14.53 | $17.45 | $14.17 | $16.19 | $242.85 | 414,569 |
| 2015-11-19 | $14.67 | $15.17 | $14.38 | $14.51 | $217.65 | 78,717 |
| 2015-11-18 | $14.90 | $15.01 | $14.19 | $14.74 | $221.10 | 124,433 |
| 2015-11-17 | $14.50 | $15.10 | $14.42 | $14.77 | $221.55 | 129,751 |
| 2015-11-16 | $14.12 | $14.59 | $13.86 | $14.49 | $217.35 | 116,817 |
| 2015-11-13 | $13.96 | $14.71 | $13.86 | $14.23 | $213.45 | 72,739 |
| 2015-11-12 | $14.80 | $14.91 | $13.98 | $14.01 | $210.15 | 92,507 |
| 2015-11-11 | $15.37 | $15.53 | $14.79 | $14.87 | $223.05 | 87,894 |
| 2015-11-10 | $15.44 | $15.69 | $14.87 | $15.46 | $231.90 | 148,905 |
| 2015-11-09 | $13.71 | $15.77 | $13.60 | $15.46 | $231.90 | 242,417 |
| 2015-11-06 | $12.10 | $14.42 | $12.07 | $13.77 | $206.55 | 217,874 |
| 2015-11-05 | $13.00 | $13.06 | $12.21 | $12.51 | $187.65 | 104,361 |
| 2015-11-04 | $13.12 | $13.39 | $12.71 | $13.07 | $196.05 | 111,172 |
| 2015-11-03 | $12.92 | $13.19 | $12.46 | $13.05 | $195.75 | 118,358 |
| 2015-11-02 | $12.15 | $12.98 | $11.99 | $12.93 | $193.95 | 142,125 |
| 2015-10-30 | $12.28 | $12.35 | $11.39 | $12.06 | $180.90 | 224,793 |
| 2015-10-29 | $13.51 | $13.54 | $12.22 | $12.28 | $184.20 | 202,423 |
| 2015-10-28 | $13.66 | $13.81 | $13.20 | $13.51 | $202.65 | 140,137 |
| 2015-10-27 | $13.34 | $13.69 | $13.16 | $13.66 | $204.90 | 59,679 |
| 2015-10-26 | $13.22 | $13.72 | $13.04 | $13.43 | $201.45 | 61,964 |
| 2015-10-23 | $12.95 | $13.38 | $12.74 | $13.27 | $199.05 | 79,629 |
| 2015-10-22 | $12.82 | $13.09 | $12.31 | $12.74 | $191.10 | 116,172 |
| 2015-10-21 | $13.16 | $13.30 | $12.13 | $12.83 | $192.45 | 135,634 |
| 2015-10-20 | $13.58 | $13.61 | $12.91 | $12.99 | $194.85 | 109,420 |
| 2015-10-19 | $14.30 | $14.38 | $13.17 | $13.58 | $203.70 | 141,907 |
| 2015-10-16 | $13.90 | $14.56 | $13.56 | $13.99 | $209.85 | 534,539 |
| 2015-10-15 | $13.39 | $13.93 | $13.11 | $13.92 | $208.80 | 163,492 |
| 2015-10-14 | $12.76 | $13.83 | $12.63 | $13.45 | $201.75 | 159,441 |
| 2015-10-13 | $12.74 | $13.86 | $12.63 | $12.70 | $190.50 | 182,936 |
| 2015-10-12 | $12.87 | $13.20 | $12.57 | $12.82 | $192.30 | 129,032 |
| 2015-10-09 | $11.73 | $12.84 | $11.70 | $12.80 | $192.00 | 134,106 |
| 2015-10-08 | $11.93 | $11.99 | $11.17 | $11.74 | $176.10 | 115,232 |
| 2015-10-07 | $11.45 | $12.18 | $11.06 | $11.96 | $179.40 | 178,755 |
| 2015-10-06 | $11.65 | $11.85 | $10.50 | $11.45 | $171.75 | 132,047 |
| 2015-10-05 | $12.02 | $12.41 | $11.49 | $11.86 | $177.90 | 117,666 |
| 2015-10-02 | $10.39 | $11.93 | $10.25 | $11.88 | $178.20 | 137,518 |
| 2015-10-01 | $10.60 | $10.78 | $10.15 | $10.57 | $158.55 | 131,809 |
| 2015-09-30 | $10.73 | $11.18 | $10.18 | $10.54 | $158.10 | 153,124 |
| 2015-09-29 | $11.07 | $11.24 | $10.11 | $10.38 | $155.70 | 174,295 |
| 2015-09-28 | $11.99 | $12.16 | $10.73 | $10.94 | $164.10 | 195,400 |
| 2015-09-25 | $13.57 | $13.61 | $11.90 | $12.18 | $182.70 | 146,649 |
| 2015-09-24 | $13.22 | $13.44 | $12.86 | $13.38 | $200.70 | 110,583 |
| 2015-09-23 | $13.82 | $13.97 | $13.24 | $13.30 | $199.50 | 102,622 |
| 2015-09-22 | $14.05 | $14.32 | $13.45 | $13.83 | $207.45 | 113,595 |
| 2015-09-21 | $15.61 | $15.76 | $14.18 | $14.23 | $213.45 | 148,125 |
| 2015-09-18 | $15.60 | $15.85 | $15.33 | $15.45 | $231.75 | 153,539 |
| 2015-09-17 | $15.30 | $16.00 | $15.17 | $15.96 | $239.40 | 81,157 |
| 2015-09-16 | $15.76 | $15.96 | $15.06 | $15.34 | $230.10 | 72,076 |
| 2015-09-15 | $15.55 | $15.82 | $15.32 | $15.68 | $235.20 | 62,216 |
| 2015-09-14 | $15.51 | $15.60 | $15.08 | $15.47 | $232.05 | 58,953 |
| 2015-09-11 | $14.74 | $15.47 | $14.65 | $15.45 | $231.75 | 79,600 |
| 2015-09-10 | $14.28 | $15.25 | $14.28 | $14.92 | $223.80 | 82,904 |
| 2015-09-09 | $14.85 | $15.10 | $14.24 | $14.29 | $214.35 | 72,021 |
| 2015-09-08 | $14.42 | $14.77 | $14.15 | $14.74 | $221.10 | 55,793 |
Celldex Therapeutics Inc (CLDX) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Tesla, Boeing, Microsoft, Cava, Boston Beer, Amazon, Carvana & more
Here are the biggest calls on Wall Street on Thursday.
cnbc.com March 20, 2025Recent Celldex Therapeutics Inc (CLDX) News
Similar Companies to Celldex Therapeutics Inc (CLDX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |