Cortexyme Inc (CRTX) Exchange: NASDAQ
Data as of March 18, 2025
$1.32 ($-0.06) -4.35%
Cortexyme Inc - Daily Information
Click for more stock information on Cortexyme Inc.| Daily Information | Data |
|---|---|
| Date | March 18, 2025 |
| Open | $1.41 |
| Previous Close | $1.32 |
| High | $1.41 |
| Low | $1.31 |
| Adjusted Open | $1.41 |
| Previous Adjusted Close | $1.32 |
| Adjusted High | $1.41 |
| Adjusted Low | $1.31 |
Invest in Cortexyme Inc (CRTX)
Key People Cortexyme Inc
| Employee | Position |
|---|---|
| Casey Crawford Lynch | Chairman, President & Chief Executive Officer |
| Christopher P. Lowe | Chief Operating & Financial Officer |
| Stephen S. Dominy | Chief Scientific Officer & Director |
| Michael J. Detke | Chief Medical Officer |
| Leslie J. Holsinger | Executive Vice President-Research & Development |
| Caryn G. McDowell | Secretary, Chief Administrative & Legal Officer |
| Drew Sukovich | Vice President-Regulatory & Quality |
| Ted Monohon | Chief Accounting Officer & Vice President-Finance |
| David A. Lamond | Independent Director |
| Margaret McLoughlin | Independent Director |
| Una S. Ryan | Independent Director |
| Christopher J. Senner | Independent Director |
Company Profile Cortexyme Inc
Exchange: NASDAQ
IPO Date: May 9, 2019
Employees: 37
Sector: Healthcare
Industry: Biotechnology
Website: Cortexyme Inc Website
Address: 269 East Grand Avenue, South San Francisco, CA, United States, 94080
Historical Stock Data for Cortexyme Inc (CRTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | $1.41 | $1.41 | $1.31 | $1.32 | $1.32 | 101,927 |
| 2025-03-17 | $1.43 | $1.43 | $1.37 | $1.38 | $1.38 | 112,632 |
| 2025-03-14 | $1.45 | $1.45 | $1.40 | $1.44 | $1.44 | 33,787 |
| 2025-03-13 | $1.47 | $1.50 | $1.30 | $1.41 | $1.41 | 812,249 |
| 2025-03-12 | $1.44 | $1.50 | $1.41 | $1.49 | $1.49 | 58,114 |
| 2025-03-11 | $1.44 | $1.46 | $1.38 | $1.44 | $1.44 | 116,342 |
| 2025-03-10 | $1.52 | $1.52 | $1.41 | $1.44 | $1.44 | 112,522 |
| 2025-03-07 | $1.50 | $1.51 | $1.46 | $1.51 | $1.51 | 50,277 |
| 2025-03-06 | $1.60 | $1.60 | $1.48 | $1.50 | $1.50 | 65,374 |
| 2025-03-05 | $1.44 | $1.56 | $1.44 | $1.54 | $1.54 | 48,558 |
| 2025-03-04 | $1.47 | $1.50 | $1.43 | $1.47 | $1.47 | 92,836 |
| 2025-03-03 | $1.50 | $1.52 | $1.43 | $1.45 | $1.45 | 79,784 |
| 2025-02-28 | $1.42 | $1.45 | $1.38 | $1.45 | $1.45 | 47,861 |
| 2025-02-27 | $1.35 | $1.41 | $1.33 | $1.39 | $1.39 | 101,420 |
| 2025-02-26 | $1.30 | $1.36 | $1.28 | $1.33 | $1.33 | 71,512 |
| 2025-02-25 | $1.40 | $1.42 | $1.31 | $1.33 | $1.33 | 77,816 |
| 2025-02-24 | $1.42 | $1.42 | $1.38 | $1.40 | $1.40 | 48,052 |
| 2025-02-21 | $1.47 | $1.47 | $1.39 | $1.40 | $1.40 | 44,281 |
| 2025-02-20 | $1.45 | $1.47 | $1.40 | $1.45 | $1.45 | 78,986 |
| 2025-02-19 | $1.49 | $1.54 | $1.41 | $1.43 | $1.43 | 189,333 |
| 2025-02-18 | $1.39 | $1.47 | $1.39 | $1.41 | $1.41 | 85,239 |
| 2025-02-14 | $1.42 | $1.48 | $1.38 | $1.40 | $1.40 | 44,182 |
| 2025-02-13 | $1.43 | $1.49 | $1.38 | $1.42 | $1.42 | 173,517 |
| 2025-02-12 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 62,323 |
| 2025-02-11 | $1.43 | $1.43 | $1.39 | $1.40 | $1.40 | 64,495 |
| 2025-02-10 | $1.47 | $1.52 | $1.37 | $1.43 | $1.43 | 188,152 |
| 2025-02-07 | $1.52 | $1.60 | $1.43 | $1.48 | $1.48 | 347,654 |
| 2025-02-06 | $1.69 | $1.69 | $1.55 | $1.58 | $1.58 | 88,606 |
| 2025-02-05 | $1.53 | $1.69 | $1.49 | $1.67 | $1.67 | 132,622 |
| 2025-02-04 | $1.65 | $1.67 | $1.52 | $1.55 | $1.55 | 119,645 |
| 2025-02-03 | $1.61 | $1.61 | $1.51 | $1.60 | $1.60 | 133,280 |
| 2025-01-31 | $1.60 | $1.69 | $1.59 | $1.61 | $1.61 | 57,814 |
| 2025-01-30 | $1.66 | $1.66 | $1.58 | $1.60 | $1.60 | 42,770 |
| 2025-01-29 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 27,429 |
| 2025-01-28 | $1.78 | $1.78 | $1.55 | $1.60 | $1.60 | 128,206 |
| 2025-01-27 | $1.59 | $1.74 | $1.56 | $1.72 | $1.72 | 154,386 |
| 2025-01-24 | $1.59 | $1.65 | $1.59 | $1.59 | $1.59 | 42,566 |
| 2025-01-23 | $1.56 | $1.63 | $1.56 | $1.60 | $1.60 | 76,092 |
| 2025-01-22 | $1.50 | $1.68 | $1.46 | $1.56 | $1.56 | 181,820 |
| 2025-01-21 | $1.65 | $1.68 | $1.40 | $1.48 | $1.48 | 280,434 |
| 2025-01-17 | $1.77 | $1.79 | $1.65 | $1.66 | $1.66 | 185,014 |
| 2025-01-16 | $1.73 | $1.75 | $1.69 | $1.72 | $1.72 | 85,670 |
| 2025-01-15 | $1.74 | $1.78 | $1.71 | $1.76 | $1.76 | 87,151 |
| 2025-01-14 | $1.74 | $1.77 | $1.70 | $1.71 | $1.71 | 135,780 |
| 2025-01-13 | $1.80 | $1.87 | $1.70 | $1.73 | $1.73 | 218,043 |
| 2025-01-10 | $1.90 | $1.97 | $1.75 | $1.79 | $1.79 | 345,508 |
| 2025-01-08 | $1.91 | $1.95 | $1.84 | $1.88 | $1.88 | 44,501 |
| 2025-01-07 | $2.01 | $2.01 | $1.87 | $1.94 | $1.94 | 136,861 |
| 2025-01-06 | $1.94 | $2.04 | $1.93 | $1.99 | $1.99 | 157,659 |
| 2025-01-03 | $1.92 | $1.95 | $1.86 | $1.95 | $1.95 | 118,865 |
| 2025-01-02 | $1.88 | $1.97 | $1.83 | $1.88 | $1.88 | 85,143 |
| 2024-12-31 | $1.88 | $1.88 | $1.74 | $1.87 | $1.87 | 68,338 |
| 2024-12-30 | $1.91 | $1.95 | $1.75 | $1.85 | $1.85 | 123,678 |
| 2024-12-27 | $1.75 | $1.94 | $1.73 | $1.93 | $1.93 | 216,202 |
| 2024-12-26 | $1.73 | $1.78 | $1.65 | $1.75 | $1.75 | 196,539 |
| 2024-12-24 | $1.72 | $1.74 | $1.68 | $1.71 | $1.71 | 141,555 |
| 2024-12-23 | $1.92 | $1.96 | $1.69 | $1.76 | $1.76 | 142,850 |
| 2024-12-20 | $1.76 | $1.85 | $1.74 | $1.78 | $1.78 | 106,261 |
| 2024-12-19 | $1.85 | $1.90 | $1.75 | $1.76 | $1.76 | 179,757 |
| 2024-12-18 | $1.95 | $2.00 | $1.84 | $1.85 | $1.85 | 168,423 |
| 2024-12-17 | $1.90 | $1.99 | $1.80 | $1.84 | $1.84 | 204,036 |
| 2024-12-16 | $2.01 | $2.06 | $1.84 | $1.91 | $1.91 | 375,803 |
| 2024-12-13 | $2.04 | $2.09 | $1.96 | $2.03 | $2.03 | 185,869 |
| 2024-12-12 | $2.06 | $2.07 | $2.01 | $2.04 | $2.04 | 55,444 |
| 2024-12-11 | $2.00 | $2.11 | $1.94 | $2.05 | $2.05 | 184,983 |
| 2024-12-10 | $2.03 | $2.15 | $1.91 | $1.97 | $1.97 | 151,993 |
| 2024-12-09 | $2.12 | $2.45 | $1.99 | $2.04 | $2.04 | 464,814 |
| 2024-12-06 | $1.80 | $2.17 | $1.76 | $2.10 | $2.10 | 298,924 |
| 2024-12-05 | $2.00 | $2.05 | $1.69 | $1.82 | $1.82 | 564,647 |
| 2024-12-04 | $2.11 | $2.14 | $1.98 | $2.00 | $2.00 | 234,903 |
| 2024-12-03 | $2.07 | $2.19 | $2.02 | $2.16 | $2.16 | 227,518 |
| 2024-12-02 | $2.01 | $2.15 | $1.96 | $2.08 | $2.08 | 184,740 |
| 2024-11-29 | $2.00 | $2.08 | $2.00 | $2.05 | $2.05 | 58,641 |
| 2024-11-27 | $2.02 | $2.11 | $2.02 | $2.04 | $2.04 | 95,284 |
| 2024-11-26 | $2.08 | $2.14 | $2.00 | $2.02 | $2.02 | 295,621 |
| 2024-11-25 | $2.10 | $2.21 | $1.95 | $1.98 | $1.98 | 527,998 |
| 2024-11-22 | $2.23 | $2.45 | $1.68 | $1.96 | $1.96 | 1,052,570 |
| 2024-11-21 | $1.85 | $2.14 | $1.80 | $2.08 | $2.08 | 313,749 |
| 2024-11-20 | $1.77 | $1.87 | $1.77 | $1.84 | $1.84 | 140,411 |
| 2024-11-19 | $1.75 | $1.85 | $1.71 | $1.77 | $1.77 | 124,600 |
| 2024-11-18 | $1.79 | $1.88 | $1.71 | $1.75 | $1.75 | 183,239 |
| 2024-11-15 | $1.98 | $2.14 | $1.62 | $1.78 | $1.78 | 1,006,417 |
| 2024-11-14 | $1.56 | $1.95 | $1.56 | $1.90 | $1.90 | 572,883 |
| 2024-11-13 | $1.72 | $1.73 | $1.58 | $1.59 | $1.59 | 234,707 |
| 2024-11-12 | $1.67 | $1.71 | $1.53 | $1.68 | $1.68 | 321,590 |
| 2024-11-11 | $1.74 | $1.76 | $1.62 | $1.66 | $1.66 | 287,885 |
| 2024-11-08 | $1.53 | $1.73 | $1.53 | $1.70 | $1.70 | 524,598 |
| 2024-11-07 | $1.60 | $1.68 | $1.50 | $1.54 | $1.54 | 221,456 |
| 2024-11-06 | $1.40 | $1.50 | $1.40 | $1.46 | $1.46 | 149,248 |
| 2024-11-05 | $1.51 | $1.55 | $1.40 | $1.40 | $1.40 | 384,355 |
| 2024-11-04 | $1.52 | $1.62 | $1.46 | $1.53 | $1.53 | 327,484 |
| 2024-11-01 | $1.63 | $1.72 | $1.42 | $1.54 | $1.54 | 604,972 |
| 2024-10-31 | $1.27 | $1.69 | $1.24 | $1.62 | $1.62 | 2,185,740 |
| 2024-10-30 | $1.23 | $1.79 | $1.23 | $1.31 | $1.31 | 12,468,526 |
| 2024-10-29 | $1.07 | $1.20 | $1.04 | $1.18 | $1.18 | 452,693 |
| 2024-10-28 | $1.09 | $1.09 | $0.98 | $0.99 | $0.99 | 408,793 |
| 2024-10-25 | $1.04 | $1.30 | $0.97 | $1.08 | $1.08 | 1,098,641 |
| 2024-10-24 | $0.88 | $1.39 | $0.87 | $1.19 | $1.19 | 6,954,978 |
| 2024-10-23 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 70,666 |
| 2024-10-22 | $0.85 | $0.87 | $0.80 | $0.85 | $0.85 | 384,277 |
| 2024-10-21 | $0.81 | $0.82 | $0.75 | $0.82 | $0.82 | 117,878 |
| 2024-10-18 | $0.75 | $0.82 | $0.75 | $0.80 | $0.80 | 81,603 |
| 2024-10-17 | $0.82 | $0.82 | $0.76 | $0.79 | $0.79 | 36,400 |
| 2024-10-16 | $0.77 | $0.83 | $0.71 | $0.82 | $0.82 | 88,255 |
| 2024-10-15 | $0.76 | $0.79 | $0.75 | $0.77 | $0.77 | 31,348 |
| 2024-10-14 | $0.72 | $0.81 | $0.72 | $0.79 | $0.79 | 42,699 |
| 2024-10-11 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 23,169 |
| 2024-10-10 | $0.71 | $0.76 | $0.70 | $0.72 | $0.72 | 5,063 |
| 2024-10-09 | $0.76 | $0.76 | $0.69 | $0.70 | $0.70 | 38,958 |
| 2024-10-08 | $0.79 | $0.82 | $0.70 | $0.70 | $0.70 | 57,254 |
| 2024-10-07 | $0.76 | $0.77 | $0.72 | $0.77 | $0.77 | 46,606 |
| 2024-10-04 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 9,754 |
| 2024-10-03 | $0.77 | $0.79 | $0.75 | $0.75 | $0.75 | 21,834 |
| 2024-10-02 | $0.79 | $0.79 | $0.75 | $0.78 | $0.78 | 49,316 |
| 2024-10-01 | $0.76 | $0.79 | $0.73 | $0.78 | $0.78 | 24,104 |
| 2024-09-30 | $0.81 | $0.82 | $0.75 | $0.78 | $0.78 | 98,247 |
| 2024-09-27 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 69,902 |
| 2024-09-26 | $0.79 | $0.80 | $0.75 | $0.78 | $0.78 | 13,367 |
| 2024-09-25 | $0.78 | $0.80 | $0.76 | $0.80 | $0.80 | 25,828 |
| 2024-09-24 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 32,539 |
| 2024-09-23 | $0.79 | $0.84 | $0.76 | $0.80 | $0.80 | 73,003 |
| 2024-09-20 | $0.75 | $0.87 | $0.73 | $0.87 | $0.87 | 309,710 |
| 2024-09-19 | $0.74 | $0.76 | $0.73 | $0.76 | $0.76 | 30,595 |
| 2024-09-18 | $0.75 | $0.78 | $0.73 | $0.74 | $0.74 | 247,515 |
| 2024-09-17 | $0.74 | $0.77 | $0.73 | $0.76 | $0.76 | 95,233 |
| 2024-09-16 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 49,789 |
| 2024-09-13 | $0.73 | $0.74 | $0.71 | $0.74 | $0.74 | 65,921 |
| 2024-09-12 | $0.76 | $0.76 | $0.71 | $0.74 | $0.74 | 68,998 |
| 2024-09-11 | $0.71 | $0.75 | $0.71 | $0.74 | $0.74 | 125,469 |
| 2024-09-10 | $0.68 | $0.74 | $0.68 | $0.71 | $0.71 | 98,742 |
| 2024-09-09 | $0.71 | $0.71 | $0.68 | $0.70 | $0.70 | 52,364 |
| 2024-09-06 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 78,269 |
| 2024-09-05 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 15,896 |
| 2024-09-04 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 165,472 |
| 2024-09-03 | $0.70 | $0.71 | $0.66 | $0.69 | $0.69 | 30,134 |
| 2024-08-30 | $0.69 | $0.72 | $0.66 | $0.69 | $0.69 | 188,759 |
| 2024-08-29 | $0.67 | $0.71 | $0.66 | $0.69 | $0.69 | 264,929 |
| 2024-08-28 | $0.69 | $0.70 | $0.64 | $0.66 | $0.66 | 41,775 |
| 2024-08-27 | $0.68 | $0.70 | $0.64 | $0.69 | $0.69 | 44,881 |
| 2024-08-26 | $0.67 | $0.70 | $0.61 | $0.67 | $0.67 | 88,478 |
| 2024-08-23 | $0.65 | $0.72 | $0.64 | $0.66 | $0.66 | 294,221 |
| 2024-08-22 | $0.64 | $0.68 | $0.63 | $0.64 | $0.64 | 316,546 |
| 2024-08-21 | $0.61 | $0.64 | $0.56 | $0.64 | $0.64 | 203,463 |
| 2024-08-20 | $0.62 | $0.66 | $0.58 | $0.61 | $0.61 | 242,608 |
| 2024-08-19 | $0.55 | $0.63 | $0.54 | $0.61 | $0.61 | 357,479 |
| 2024-08-16 | $0.55 | $0.58 | $0.53 | $0.55 | $0.55 | 253,203 |
| 2024-08-15 | $0.56 | $0.63 | $0.51 | $0.54 | $0.54 | 3,671,268 |
| 2024-08-14 | $0.58 | $0.62 | $0.54 | $0.55 | $0.55 | 280,236 |
| 2024-08-13 | $0.71 | $0.71 | $0.56 | $0.58 | $0.58 | 811,287 |
| 2024-08-12 | $0.70 | $0.72 | $0.68 | $0.69 | $0.69 | 7,268 |
| 2024-08-09 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 31,070 |
| 2024-08-08 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 11,450 |
| 2024-08-07 | $0.69 | $0.71 | $0.69 | $0.69 | $0.69 | 27,043 |
| 2024-08-06 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 140,607 |
| 2024-08-05 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 35,183 |
| 2024-08-02 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 185,951 |
| 2024-08-01 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 9,939 |
| 2024-07-31 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 17,302 |
| 2024-07-30 | $0.75 | $0.79 | $0.74 | $0.74 | $0.74 | 9,852 |
| 2024-07-29 | $0.76 | $0.79 | $0.74 | $0.74 | $0.74 | 40,326 |
| 2024-07-26 | $0.75 | $0.82 | $0.75 | $0.79 | $0.79 | 38,524 |
| 2024-07-25 | $0.76 | $0.82 | $0.74 | $0.78 | $0.78 | 68,584 |
| 2024-07-24 | $0.75 | $0.77 | $0.74 | $0.76 | $0.76 | 9,142 |
| 2024-07-23 | $0.72 | $0.79 | $0.72 | $0.76 | $0.76 | 18,512 |
| 2024-07-22 | $0.74 | $0.79 | $0.72 | $0.76 | $0.76 | 70,720 |
| 2024-07-19 | $0.75 | $0.79 | $0.75 | $0.75 | $0.75 | 21,173 |
| 2024-07-18 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 30,113 |
| 2024-07-17 | $0.75 | $0.80 | $0.74 | $0.76 | $0.76 | 70,824 |
| 2024-07-16 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 50,994 |
| 2024-07-15 | $0.75 | $0.80 | $0.74 | $0.75 | $0.75 | 85,522 |
| 2024-07-12 | $0.85 | $0.85 | $0.75 | $0.78 | $0.78 | 150,342 |
| 2024-07-11 | $0.72 | $0.87 | $0.72 | $0.87 | $0.87 | 123,273 |
| 2024-07-10 | $0.70 | $0.74 | $0.69 | $0.72 | $0.72 | 71,433 |
| 2024-07-09 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 52,096 |
| 2024-07-08 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 64,698 |
| 2024-07-05 | $0.71 | $0.75 | $0.71 | $0.73 | $0.73 | 60,129 |
| 2024-07-03 | $0.70 | $0.75 | $0.70 | $0.70 | $0.70 | 32,415 |
| 2024-07-02 | $0.73 | $0.75 | $0.70 | $0.74 | $0.74 | 53,163 |
| 2024-07-01 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 40,334 |
| 2024-06-28 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 38,893 |
| 2024-06-27 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 27,134 |
| 2024-06-26 | $0.70 | $0.74 | $0.70 | $0.70 | $0.70 | 22,819 |
| 2024-06-25 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 11,571 |
| 2024-06-24 | $0.71 | $0.74 | $0.70 | $0.71 | $0.71 | 62,242 |
| 2024-06-21 | $0.65 | $0.72 | $0.63 | $0.70 | $0.70 | 131,125 |
| 2024-06-20 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 235,565 |
| 2024-06-18 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 139,213 |
| 2024-06-17 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 47,790 |
| 2024-06-14 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 50,212 |
| 2024-06-13 | $0.70 | $0.75 | $0.65 | $0.70 | $0.70 | 136,217 |
| 2024-06-12 | $0.76 | $0.79 | $0.71 | $0.72 | $0.72 | 444,236 |
| 2024-06-11 | $0.74 | $0.79 | $0.74 | $0.79 | $0.79 | 22,961 |
| 2024-06-10 | $0.76 | $0.80 | $0.75 | $0.76 | $0.76 | 30,365 |
| 2024-06-07 | $0.82 | $0.82 | $0.74 | $0.79 | $0.79 | 332,713 |
| 2024-06-06 | $0.81 | $0.84 | $0.79 | $0.84 | $0.84 | 84,482 |
| 2024-06-05 | $0.83 | $0.89 | $0.82 | $0.82 | $0.82 | 235,781 |
| 2024-06-04 | $0.84 | $0.91 | $0.82 | $0.85 | $0.85 | 103,346 |
| 2024-06-03 | $0.89 | $0.92 | $0.84 | $0.88 | $0.88 | 157,072 |
| 2024-05-31 | $0.83 | $0.88 | $0.83 | $0.83 | $0.83 | 29,873 |
| 2024-05-30 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 50,177 |
| 2024-05-29 | $0.84 | $0.88 | $0.84 | $0.86 | $0.86 | 8,598 |
| 2024-05-28 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 53,027 |
| 2024-05-24 | $0.86 | $0.87 | $0.84 | $0.85 | $0.85 | 92,131 |
| 2024-05-23 | $0.89 | $0.92 | $0.86 | $0.87 | $0.87 | 126,950 |
| 2024-05-22 | $0.86 | $0.97 | $0.86 | $0.89 | $0.89 | 226,460 |
| 2024-05-21 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 266,876 |
| 2024-05-20 | $0.92 | $0.93 | $0.88 | $0.90 | $0.90 | 163,078 |
| 2024-05-17 | $0.91 | $0.97 | $0.90 | $0.91 | $0.91 | 227,354 |
| 2024-05-16 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 23,939 |
| 2024-05-15 | $0.90 | $0.94 | $0.90 | $0.91 | $0.91 | 76,274 |
| 2024-05-14 | $0.90 | $1.01 | $0.90 | $0.91 | $0.91 | 242,908 |
| 2024-05-13 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 59,201 |
| 2024-05-10 | $0.91 | $0.96 | $0.90 | $0.95 | $0.95 | 134,198 |
| 2024-05-09 | $0.90 | $0.94 | $0.90 | $0.92 | $0.92 | 41,972 |
| 2024-05-08 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 169,176 |
| 2024-05-07 | $0.96 | $0.99 | $0.90 | $0.92 | $0.92 | 193,863 |
| 2024-05-06 | $0.95 | $0.99 | $0.92 | $0.96 | $0.96 | 57,847 |
| 2024-05-03 | $0.92 | $0.99 | $0.92 | $0.99 | $0.99 | 49,304 |
| 2024-05-02 | $1.03 | $1.07 | $0.93 | $0.96 | $0.96 | 105,089 |
| 2024-05-01 | $1.04 | $1.08 | $0.99 | $0.99 | $0.99 | 49,006 |
| 2024-04-30 | $1.05 | $1.12 | $1.05 | $1.07 | $1.07 | 96,568 |
| 2024-04-29 | $1.05 | $1.10 | $1.05 | $1.06 | $1.06 | 25,698 |
| 2024-04-26 | $1.01 | $1.08 | $0.98 | $1.06 | $1.06 | 120,833 |
| 2024-04-25 | $1.03 | $1.08 | $1.03 | $1.03 | $1.03 | 93,060 |
| 2024-04-24 | $1.06 | $1.12 | $1.05 | $1.06 | $1.06 | 91,171 |
| 2024-04-23 | $1.05 | $1.11 | $1.04 | $1.11 | $1.11 | 129,357 |
| 2024-04-22 | $1.03 | $1.10 | $1.00 | $1.06 | $1.06 | 57,652 |
| 2024-04-19 | $1.05 | $1.07 | $1.02 | $1.05 | $1.05 | 97,247 |
| 2024-04-18 | $1.00 | $1.07 | $0.98 | $1.06 | $1.06 | 80,582 |
| 2024-04-17 | $1.00 | $1.02 | $0.96 | $1.00 | $1.00 | 107,929 |
| 2024-04-16 | $1.00 | $1.02 | $0.95 | $1.00 | $1.00 | 306,189 |
| 2024-04-15 | $0.95 | $1.05 | $0.95 | $1.01 | $1.01 | 76,138 |
| 2024-04-12 | $0.97 | $0.99 | $0.89 | $0.94 | $0.94 | 328,300 |
| 2024-04-11 | $0.98 | $1.07 | $0.97 | $1.00 | $1.00 | 74,829 |
| 2024-04-10 | $1.02 | $1.05 | $0.99 | $0.99 | $0.99 | 84,439 |
| 2024-04-09 | $1.02 | $1.08 | $1.01 | $1.07 | $1.07 | 17,476 |
| 2024-04-08 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 18,739 |
| 2024-04-05 | $1.03 | $1.06 | $1.01 | $1.03 | $1.03 | 95,293 |
| 2024-04-04 | $1.03 | $1.04 | $1.01 | $1.04 | $1.04 | 44,995 |
| 2024-04-03 | $1.06 | $1.06 | $1.02 | $1.05 | $1.05 | 31,216 |
| 2024-04-02 | $1.06 | $1.11 | $1.03 | $1.05 | $1.05 | 51,435 |
| 2024-04-01 | $1.14 | $1.14 | $1.05 | $1.09 | $1.09 | 109,138 |
| 2024-03-28 | $1.10 | $1.13 | $1.05 | $1.06 | $1.06 | 51,744 |
| 2024-03-27 | $1.15 | $1.16 | $1.06 | $1.13 | $1.13 | 60,549 |
| 2024-03-26 | $1.25 | $1.25 | $1.12 | $1.13 | $1.13 | 67,069 |
| 2024-03-25 | $1.20 | $1.21 | $1.18 | $1.20 | $1.20 | 19,847 |
| 2024-03-22 | $1.22 | $1.22 | $1.18 | $1.20 | $1.20 | 16,300 |
| 2024-03-21 | $1.14 | $1.23 | $1.14 | $1.17 | $1.17 | 37,737 |
| 2024-03-20 | $1.19 | $1.21 | $1.15 | $1.15 | $1.15 | 36,839 |
| 2024-03-19 | $1.19 | $1.23 | $1.16 | $1.21 | $1.21 | 36,418 |
| 2024-03-18 | $1.16 | $1.25 | $1.14 | $1.19 | $1.19 | 59,267 |
| 2024-03-15 | $1.17 | $1.23 | $1.14 | $1.16 | $1.16 | 22,862 |
| 2024-03-14 | $1.16 | $1.19 | $1.14 | $1.16 | $1.16 | 9,864 |
| 2024-03-13 | $1.20 | $1.25 | $1.15 | $1.18 | $1.18 | 58,807 |
| 2024-03-12 | $1.17 | $1.25 | $1.17 | $1.20 | $1.20 | 64,824 |
| 2024-03-11 | $1.14 | $1.24 | $1.14 | $1.17 | $1.17 | 23,004 |
| 2024-03-08 | $1.19 | $1.23 | $1.08 | $1.17 | $1.17 | 62,843 |
| 2024-03-07 | $1.20 | $1.25 | $1.14 | $1.16 | $1.16 | 40,440 |
| 2024-03-06 | $1.22 | $1.27 | $1.16 | $1.17 | $1.17 | 18,544 |
| 2024-03-05 | $1.20 | $1.22 | $1.16 | $1.21 | $1.21 | 27,137 |
| 2024-03-04 | $1.25 | $1.28 | $1.15 | $1.17 | $1.17 | 54,548 |
| 2024-03-01 | $1.30 | $1.33 | $1.25 | $1.28 | $1.28 | 93,596 |
| 2024-02-29 | $1.30 | $1.37 | $1.30 | $1.30 | $1.30 | 57,121 |
| 2024-02-28 | $1.32 | $1.40 | $1.31 | $1.34 | $1.34 | 164,572 |
| 2024-02-27 | $1.30 | $1.39 | $1.30 | $1.32 | $1.32 | 48,748 |
| 2024-02-26 | $1.31 | $1.42 | $1.28 | $1.29 | $1.29 | 118,588 |
| 2024-02-23 | $1.28 | $1.36 | $1.27 | $1.33 | $1.33 | 36,077 |
| 2024-02-22 | $1.33 | $1.36 | $1.30 | $1.30 | $1.30 | 22,667 |
| 2024-02-21 | $1.35 | $1.39 | $1.33 | $1.34 | $1.34 | 51,197 |
| 2024-02-20 | $1.30 | $1.41 | $1.27 | $1.35 | $1.35 | 109,330 |
| 2024-02-16 | $1.30 | $1.32 | $1.23 | $1.28 | $1.28 | 74,289 |
| 2024-02-15 | $1.28 | $1.34 | $1.28 | $1.30 | $1.30 | 100,324 |
| 2024-02-14 | $1.33 | $1.35 | $1.25 | $1.28 | $1.28 | 78,462 |
| 2024-02-13 | $1.30 | $1.30 | $1.19 | $1.19 | $1.19 | 45,192 |
| 2024-02-12 | $1.29 | $1.32 | $1.27 | $1.30 | $1.30 | 39,797 |
| 2024-02-09 | $1.32 | $1.34 | $1.27 | $1.30 | $1.30 | 62,117 |
| 2024-02-08 | $1.26 | $1.34 | $1.19 | $1.30 | $1.30 | 90,234 |
| 2024-02-07 | $1.28 | $1.29 | $1.19 | $1.24 | $1.24 | 34,263 |
| 2024-02-06 | $1.31 | $1.32 | $1.26 | $1.29 | $1.29 | 32,403 |
| 2024-02-05 | $1.34 | $1.39 | $1.28 | $1.34 | $1.34 | 55,279 |
| 2024-02-02 | $1.30 | $1.34 | $1.28 | $1.33 | $1.33 | 47,517 |
| 2024-02-01 | $1.24 | $1.34 | $1.20 | $1.31 | $1.31 | 88,395 |
| 2024-01-31 | $1.20 | $1.29 | $1.17 | $1.24 | $1.24 | 125,885 |
| 2024-01-30 | $1.16 | $1.30 | $1.14 | $1.25 | $1.25 | 112,063 |
| 2024-01-29 | $1.21 | $1.26 | $1.20 | $1.25 | $1.25 | 92,160 |
| 2024-01-26 | $1.30 | $1.35 | $1.25 | $1.26 | $1.26 | 62,291 |
| 2024-01-25 | $1.35 | $1.35 | $1.29 | $1.30 | $1.30 | 33,291 |
| 2024-01-24 | $1.22 | $1.35 | $1.22 | $1.33 | $1.33 | 34,278 |
| 2024-01-23 | $1.24 | $1.36 | $1.23 | $1.27 | $1.27 | 27,309 |
| 2024-01-22 | $1.33 | $1.36 | $1.22 | $1.30 | $1.30 | 118,731 |
| 2024-01-19 | $1.32 | $1.43 | $1.31 | $1.35 | $1.35 | 215,061 |
| 2024-01-18 | $1.41 | $1.41 | $1.34 | $1.40 | $1.40 | 42,986 |
| 2024-01-17 | $1.32 | $1.41 | $1.30 | $1.40 | $1.40 | 106,382 |
| 2024-01-16 | $1.30 | $1.40 | $1.29 | $1.37 | $1.37 | 94,168 |
| 2024-01-12 | $1.30 | $1.40 | $1.13 | $1.37 | $1.37 | 241,140 |
| 2024-01-11 | $1.21 | $1.33 | $1.21 | $1.30 | $1.30 | 322,267 |
| 2024-01-10 | $1.13 | $1.21 | $1.13 | $1.21 | $1.21 | 117,638 |
| 2024-01-09 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 38,518 |
| 2024-01-08 | $1.16 | $1.18 | $1.10 | $1.12 | $1.12 | 84,819 |
| 2024-01-05 | $1.12 | $1.20 | $1.05 | $1.15 | $1.15 | 36,188 |
| 2024-01-04 | $1.05 | $1.15 | $1.05 | $1.13 | $1.13 | 38,003 |
| 2024-01-03 | $1.01 | $1.11 | $0.99 | $1.10 | $1.10 | 72,081 |
| 2024-01-02 | $1.05 | $1.09 | $1.02 | $1.04 | $1.04 | 13,687 |
| 2023-12-29 | $1.12 | $1.12 | $1.01 | $1.05 | $1.05 | 84,820 |
| 2023-12-28 | $1.11 | $1.15 | $1.05 | $1.10 | $1.10 | 119,274 |
| 2023-12-27 | $1.16 | $1.16 | $1.09 | $1.12 | $1.12 | 66,479 |
| 2023-12-26 | $1.14 | $1.20 | $1.08 | $1.14 | $1.14 | 63,635 |
| 2023-12-22 | $1.07 | $1.16 | $1.07 | $1.13 | $1.13 | 49,188 |
| 2023-12-21 | $1.18 | $1.18 | $1.07 | $1.09 | $1.09 | 62,165 |
| 2023-12-20 | $1.07 | $1.11 | $1.07 | $1.11 | $1.11 | 36,440 |
| 2023-12-19 | $1.18 | $1.19 | $1.09 | $1.10 | $1.10 | 45,595 |
| 2023-12-18 | $1.23 | $1.23 | $1.05 | $1.10 | $1.10 | 91,352 |
| 2023-12-15 | $1.06 | $1.20 | $1.03 | $1.18 | $1.18 | 176,480 |
| 2023-12-14 | $0.96 | $1.05 | $0.96 | $1.03 | $1.03 | 377,677 |
| 2023-12-13 | $0.99 | $1.02 | $0.97 | $0.99 | $0.99 | 137,716 |
| 2023-12-12 | $0.97 | $1.03 | $0.96 | $1.00 | $1.00 | 127,471 |
| 2023-12-11 | $0.95 | $1.02 | $0.95 | $1.00 | $1.00 | 116,367 |
| 2023-12-08 | $1.00 | $1.02 | $0.96 | $0.97 | $0.97 | 48,047 |
| 2023-12-07 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 78,704 |
| 2023-12-06 | $0.95 | $1.03 | $0.95 | $1.00 | $1.00 | 74,886 |
| 2023-12-05 | $0.96 | $1.04 | $0.95 | $0.97 | $0.97 | 220,764 |
| 2023-12-04 | $0.97 | $1.02 | $0.94 | $0.99 | $0.99 | 85,766 |
| 2023-12-01 | $0.91 | $0.96 | $0.91 | $0.96 | $0.96 | 96,165 |
| 2023-11-30 | $0.97 | $0.97 | $0.85 | $0.89 | $0.89 | 189,161 |
| 2023-11-29 | $0.93 | $0.98 | $0.92 | $0.94 | $0.94 | 93,021 |
| 2023-11-28 | $0.90 | $0.97 | $0.90 | $0.92 | $0.92 | 144,086 |
| 2023-11-27 | $0.95 | $0.98 | $0.93 | $0.93 | $0.93 | 185,894 |
| 2023-11-24 | $0.92 | $0.97 | $0.92 | $0.95 | $0.95 | 52,162 |
| 2023-11-22 | $0.92 | $0.92 | $0.87 | $0.90 | $0.90 | 82,715 |
| 2023-11-21 | $0.91 | $0.93 | $0.87 | $0.87 | $0.87 | 22,150 |
| 2023-11-20 | $0.84 | $0.93 | $0.84 | $0.88 | $0.88 | 29,776 |
| 2023-11-17 | $0.88 | $0.90 | $0.84 | $0.86 | $0.86 | 88,985 |
| 2023-11-16 | $0.91 | $0.94 | $0.88 | $0.89 | $0.89 | 35,123 |
| 2023-11-15 | $0.90 | $0.92 | $0.88 | $0.89 | $0.89 | 51,250 |
| 2023-11-14 | $0.90 | $0.99 | $0.85 | $0.90 | $0.90 | 114,723 |
| 2023-11-13 | $0.90 | $0.94 | $0.88 | $0.91 | $0.91 | 26,244 |
| 2023-11-10 | $0.93 | $0.95 | $0.90 | $0.90 | $0.90 | 53,175 |
| 2023-11-09 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 34,860 |
| 2023-11-08 | $0.93 | $1.00 | $0.92 | $0.95 | $0.95 | 34,350 |
| 2023-11-07 | $0.96 | $0.99 | $0.90 | $0.91 | $0.91 | 83,113 |
| 2023-11-06 | $0.98 | $0.99 | $0.96 | $0.96 | $0.96 | 36,417 |
| 2023-11-03 | $0.94 | $0.99 | $0.93 | $0.94 | $0.94 | 127,268 |
| 2023-11-02 | $0.94 | $0.99 | $0.94 | $0.95 | $0.95 | 52,892 |
| 2023-11-01 | $0.95 | $0.99 | $0.92 | $0.97 | $0.97 | 89,117 |
| 2023-10-31 | $0.95 | $0.98 | $0.93 | $0.97 | $0.97 | 26,039 |
| 2023-10-30 | $0.93 | $1.00 | $0.93 | $0.98 | $0.98 | 52,377 |
| 2023-10-27 | $1.00 | $1.01 | $0.95 | $0.97 | $0.97 | 32,608 |
| 2023-10-26 | $0.98 | $1.01 | $0.94 | $1.01 | $1.01 | 34,901 |
| 2023-10-25 | $1.00 | $1.01 | $0.93 | $0.97 | $0.97 | 102,115 |
| 2023-10-24 | $0.98 | $1.06 | $0.93 | $0.99 | $0.99 | 53,264 |
| 2023-10-23 | $0.97 | $1.03 | $0.95 | $1.00 | $1.00 | 26,580 |
| 2023-10-20 | $0.98 | $1.01 | $0.97 | $0.99 | $0.99 | 30,301 |
| 2023-10-19 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 38,225 |
| 2023-10-18 | $1.02 | $1.06 | $1.01 | $1.05 | $1.05 | 22,339 |
| 2023-10-17 | $1.00 | $1.06 | $1.00 | $1.01 | $1.01 | 59,193 |
| 2023-10-16 | $0.99 | $1.06 | $0.98 | $1.00 | $1.00 | 71,432 |
| 2023-10-13 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 46,084 |
| 2023-10-12 | $1.05 | $1.06 | $0.98 | $1.01 | $1.01 | 69,352 |
| 2023-10-11 | $1.14 | $1.14 | $1.05 | $1.06 | $1.06 | 56,808 |
| 2023-10-10 | $1.10 | $1.13 | $1.07 | $1.11 | $1.11 | 38,231 |
| 2023-10-09 | $1.04 | $1.13 | $1.04 | $1.09 | $1.09 | 40,762 |
| 2023-10-06 | $1.18 | $1.18 | $1.06 | $1.07 | $1.07 | 115,528 |
| 2023-10-05 | $1.15 | $1.21 | $1.12 | $1.17 | $1.17 | 76,282 |
| 2023-10-04 | $1.16 | $1.16 | $1.11 | $1.13 | $1.13 | 58,762 |
| 2023-10-03 | $1.07 | $1.20 | $1.03 | $1.17 | $1.17 | 178,702 |
| 2023-10-02 | $1.08 | $1.14 | $1.02 | $1.07 | $1.07 | 177,420 |
| 2023-09-29 | $1.11 | $1.20 | $1.06 | $1.12 | $1.12 | 345,777 |
| 2023-09-28 | $1.15 | $1.22 | $1.15 | $1.16 | $1.16 | 1,229,792 |
| 2023-09-27 | $1.19 | $1.23 | $1.15 | $1.17 | $1.17 | 35,916 |
| 2023-09-26 | $1.13 | $1.21 | $1.13 | $1.19 | $1.19 | 44,353 |
| 2023-09-25 | $1.15 | $1.19 | $1.13 | $1.15 | $1.15 | 42,564 |
| 2023-09-22 | $1.16 | $1.18 | $1.11 | $1.15 | $1.15 | 46,263 |
| 2023-09-21 | $1.23 | $1.23 | $1.15 | $1.17 | $1.17 | 42,577 |
| 2023-09-20 | $1.21 | $1.23 | $1.20 | $1.21 | $1.21 | 35,198 |
| 2023-09-19 | $1.24 | $1.25 | $1.19 | $1.23 | $1.23 | 71,934 |
| 2023-09-18 | $1.31 | $1.31 | $1.20 | $1.26 | $1.26 | 22,925 |
| 2023-09-15 | $1.25 | $1.27 | $1.22 | $1.25 | $1.25 | 72,506 |
| 2023-09-14 | $1.29 | $1.33 | $1.19 | $1.27 | $1.27 | 102,268 |
| 2023-09-13 | $1.22 | $1.36 | $1.22 | $1.28 | $1.28 | 118,179 |
| 2023-09-12 | $1.24 | $1.28 | $1.23 | $1.23 | $1.23 | 31,927 |
| 2023-09-11 | $1.26 | $1.30 | $1.26 | $1.27 | $1.27 | 28,875 |
| 2023-09-08 | $1.25 | $1.30 | $1.25 | $1.27 | $1.27 | 42,241 |
| 2023-09-07 | $1.27 | $1.30 | $1.25 | $1.26 | $1.26 | 31,087 |
| 2023-09-06 | $1.27 | $1.29 | $1.23 | $1.29 | $1.29 | 31,516 |
| 2023-09-05 | $1.27 | $1.35 | $1.27 | $1.29 | $1.29 | 49,562 |
| 2023-09-01 | $1.34 | $1.35 | $1.30 | $1.30 | $1.30 | 79,496 |
| 2023-08-31 | $1.28 | $1.34 | $1.28 | $1.31 | $1.31 | 282,793 |
| 2023-08-30 | $1.25 | $1.34 | $1.25 | $1.29 | $1.29 | 186,781 |
| 2023-08-29 | $1.28 | $1.32 | $1.26 | $1.31 | $1.31 | 224,568 |
| 2023-08-28 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 42,153 |
| 2023-08-25 | $1.26 | $1.28 | $1.23 | $1.26 | $1.26 | 56,793 |
| 2023-08-24 | $1.27 | $1.27 | $1.23 | $1.25 | $1.25 | 91,105 |
| 2023-08-23 | $1.24 | $1.27 | $1.23 | $1.27 | $1.27 | 104,759 |
| 2023-08-22 | $1.25 | $1.26 | $1.24 | $1.24 | $1.24 | 57,135 |
| 2023-08-21 | $1.26 | $1.28 | $1.22 | $1.27 | $1.27 | 127,452 |
| 2023-08-18 | $1.30 | $1.30 | $1.26 | $1.27 | $1.27 | 101,632 |
| 2023-08-17 | $1.28 | $1.31 | $1.27 | $1.27 | $1.27 | 174,192 |
| 2023-08-16 | $1.23 | $1.30 | $1.23 | $1.29 | $1.29 | 171,810 |
| 2023-08-15 | $1.26 | $1.34 | $1.25 | $1.27 | $1.27 | 491,550 |
| 2023-08-14 | $1.26 | $1.28 | $1.24 | $1.24 | $1.24 | 80,785 |
| 2023-08-11 | $1.23 | $1.28 | $1.22 | $1.22 | $1.22 | 110,113 |
| 2023-08-10 | $1.25 | $1.28 | $1.21 | $1.24 | $1.24 | 242,179 |
| 2023-08-09 | $1.20 | $1.24 | $1.20 | $1.21 | $1.21 | 136,040 |
| 2023-08-08 | $1.23 | $1.27 | $1.20 | $1.22 | $1.22 | 259,280 |
| 2023-08-07 | $1.22 | $1.24 | $1.19 | $1.21 | $1.21 | 143,484 |
| 2023-08-04 | $1.23 | $1.27 | $1.21 | $1.21 | $1.21 | 223,312 |
| 2023-08-03 | $1.22 | $1.28 | $1.22 | $1.23 | $1.23 | 119,685 |
| 2023-08-02 | $1.23 | $1.26 | $1.20 | $1.24 | $1.24 | 81,153 |
| 2023-08-01 | $1.21 | $1.27 | $1.17 | $1.21 | $1.21 | 200,424 |
| 2023-07-31 | $1.20 | $1.24 | $1.18 | $1.20 | $1.20 | 309,215 |
| 2023-07-28 | $1.15 | $1.22 | $1.14 | $1.18 | $1.18 | 164,332 |
| 2023-07-27 | $1.22 | $1.22 | $1.13 | $1.14 | $1.14 | 416,530 |
| 2023-07-26 | $1.14 | $1.22 | $1.13 | $1.22 | $1.22 | 436,837 |
| 2023-07-25 | $1.13 | $1.22 | $1.08 | $1.17 | $1.17 | 796,064 |
| 2023-07-24 | $1.49 | $1.49 | $1.12 | $1.15 | $1.15 | 8,534,540 |
| 2023-07-21 | $1.63 | $1.63 | $1.55 | $1.58 | $1.58 | 146,297 |
| 2023-07-20 | $1.66 | $1.66 | $1.61 | $1.64 | $1.64 | 108,019 |
| 2023-07-19 | $1.64 | $1.67 | $1.63 | $1.66 | $1.66 | 74,920 |
| 2023-07-18 | $1.66 | $1.67 | $1.62 | $1.66 | $1.66 | 82,420 |
| 2023-07-17 | $1.60 | $1.70 | $1.58 | $1.66 | $1.66 | 302,724 |
| 2023-07-14 | $1.61 | $1.64 | $1.59 | $1.63 | $1.63 | 167,516 |
| 2023-07-13 | $1.63 | $1.70 | $1.56 | $1.65 | $1.65 | 1,143,224 |
| 2023-07-12 | $1.54 | $1.59 | $1.47 | $1.53 | $1.53 | 89,478 |
| 2023-07-11 | $1.54 | $1.59 | $1.44 | $1.52 | $1.52 | 70,177 |
| 2023-07-10 | $1.45 | $1.58 | $1.45 | $1.55 | $1.55 | 121,714 |
| 2023-07-07 | $1.42 | $1.50 | $1.41 | $1.45 | $1.45 | 33,809 |
| 2023-07-06 | $1.41 | $1.49 | $1.41 | $1.47 | $1.47 | 53,015 |
| 2023-07-05 | $1.48 | $1.50 | $1.42 | $1.42 | $1.42 | 77,281 |
| 2023-07-03 | $1.49 | $1.49 | $1.47 | $1.47 | $1.47 | 8,254 |
| 2023-06-30 | $1.53 | $1.53 | $1.48 | $1.51 | $1.51 | 60,050 |
| 2023-06-29 | $1.49 | $1.52 | $1.48 | $1.51 | $1.51 | 56,248 |
| 2023-06-28 | $1.47 | $1.51 | $1.43 | $1.50 | $1.50 | 64,836 |
| 2023-06-27 | $1.44 | $1.50 | $1.44 | $1.49 | $1.49 | 84,416 |
| 2023-06-26 | $1.48 | $1.50 | $1.43 | $1.43 | $1.43 | 42,417 |
| 2023-06-23 | $1.44 | $1.54 | $1.41 | $1.54 | $1.54 | 65,688 |
| 2023-06-22 | $1.47 | $1.47 | $1.40 | $1.42 | $1.42 | 109,492 |
| 2023-06-21 | $1.47 | $1.54 | $1.40 | $1.40 | $1.40 | 139,319 |
| 2023-06-20 | $1.53 | $1.56 | $1.46 | $1.49 | $1.49 | 57,484 |
| 2023-06-16 | $1.49 | $1.55 | $1.46 | $1.55 | $1.55 | 127,166 |
| 2023-06-15 | $1.55 | $1.59 | $1.47 | $1.50 | $1.50 | 75,371 |
| 2023-06-14 | $1.55 | $1.58 | $1.54 | $1.54 | $1.54 | 32,309 |
| 2023-06-13 | $1.56 | $1.61 | $1.56 | $1.58 | $1.58 | 45,269 |
| 2023-06-12 | $1.57 | $1.60 | $1.55 | $1.60 | $1.60 | 27,547 |
| 2023-06-09 | $1.59 | $1.65 | $1.57 | $1.58 | $1.58 | 104,340 |
| 2023-06-08 | $1.51 | $1.66 | $1.48 | $1.59 | $1.59 | 185,271 |
| 2023-06-07 | $1.51 | $1.56 | $1.35 | $1.49 | $1.49 | 189,445 |
| 2023-06-06 | $1.49 | $1.57 | $1.48 | $1.52 | $1.52 | 144,390 |
| 2023-06-05 | $1.52 | $1.53 | $1.46 | $1.46 | $1.46 | 34,972 |
| 2023-06-02 | $1.44 | $1.53 | $1.44 | $1.52 | $1.52 | 73,702 |
| 2023-06-01 | $1.49 | $1.49 | $1.42 | $1.43 | $1.43 | 49,802 |
| 2023-05-31 | $1.53 | $1.53 | $1.49 | $1.50 | $1.50 | 65,597 |
| 2023-05-30 | $1.46 | $1.55 | $1.43 | $1.53 | $1.53 | 101,745 |
| 2023-05-26 | $1.56 | $1.61 | $1.38 | $1.46 | $1.46 | 49,596 |
| 2023-05-25 | $1.61 | $1.64 | $1.46 | $1.53 | $1.53 | 61,064 |
| 2023-05-24 | $1.61 | $1.63 | $1.56 | $1.58 | $1.58 | 89,072 |
| 2023-05-23 | $1.63 | $1.69 | $1.58 | $1.59 | $1.59 | 62,921 |
| 2023-05-22 | $1.74 | $1.74 | $1.57 | $1.63 | $1.63 | 83,447 |
| 2023-05-19 | $1.59 | $1.67 | $1.50 | $1.65 | $1.65 | 220,232 |
| 2023-05-18 | $1.57 | $1.66 | $1.56 | $1.63 | $1.63 | 260,979 |
| 2023-05-17 | $1.60 | $1.60 | $1.54 | $1.59 | $1.59 | 123,873 |
| 2023-05-16 | $1.52 | $1.62 | $1.38 | $1.56 | $1.56 | 311,859 |
| 2023-05-15 | $1.57 | $1.57 | $1.52 | $1.54 | $1.54 | 65,155 |
| 2023-05-12 | $1.63 | $1.64 | $1.53 | $1.54 | $1.54 | 87,038 |
| 2023-05-11 | $1.74 | $1.74 | $1.64 | $1.65 | $1.65 | 42,813 |
| 2023-05-10 | $1.69 | $1.74 | $1.66 | $1.72 | $1.72 | 63,438 |
| 2023-05-09 | $1.63 | $1.68 | $1.56 | $1.67 | $1.67 | 44,897 |
| 2023-05-08 | $1.57 | $1.67 | $1.55 | $1.63 | $1.63 | 85,193 |
| 2023-05-05 | $1.58 | $1.58 | $1.53 | $1.57 | $1.57 | 81,295 |
| 2023-05-04 | $1.56 | $1.58 | $1.51 | $1.58 | $1.58 | 125,779 |
| 2023-05-03 | $1.57 | $1.65 | $1.55 | $1.58 | $1.58 | 101,543 |
| 2023-05-02 | $1.57 | $1.58 | $1.54 | $1.56 | $1.56 | 44,692 |
| 2023-05-01 | $1.53 | $1.60 | $1.53 | $1.57 | $1.57 | 286,626 |
| 2023-04-28 | $1.59 | $1.63 | $1.53 | $1.53 | $1.53 | 163,568 |
| 2023-04-27 | $1.52 | $1.60 | $1.52 | $1.60 | $1.60 | 87,751 |
| 2023-04-26 | $1.57 | $1.58 | $1.54 | $1.55 | $1.55 | 131,383 |
| 2023-04-25 | $1.52 | $1.56 | $1.52 | $1.55 | $1.55 | 160,310 |
| 2023-04-24 | $1.53 | $1.57 | $1.53 | $1.55 | $1.55 | 341,468 |
| 2023-04-21 | $1.50 | $1.58 | $1.49 | $1.58 | $1.58 | 208,462 |
| 2023-04-20 | $1.46 | $1.55 | $1.45 | $1.52 | $1.52 | 328,334 |
| 2023-04-19 | $1.52 | $1.61 | $1.44 | $1.48 | $1.48 | 401,149 |
| 2023-04-18 | $1.57 | $1.67 | $1.52 | $1.53 | $1.53 | 529,775 |
| 2023-04-17 | $1.52 | $1.61 | $1.52 | $1.57 | $1.57 | 312,728 |
| 2023-04-14 | $1.54 | $1.56 | $1.52 | $1.54 | $1.54 | 80,581 |
| 2023-04-13 | $1.54 | $1.55 | $1.51 | $1.54 | $1.54 | 172,348 |
| 2023-04-12 | $1.49 | $1.56 | $1.49 | $1.55 | $1.55 | 320,940 |
| 2023-04-11 | $1.45 | $1.52 | $1.43 | $1.52 | $1.52 | 530,883 |
| 2023-04-10 | $1.61 | $1.64 | $1.48 | $1.52 | $1.52 | 374,799 |
| 2023-04-06 | $1.65 | $1.75 | $1.57 | $1.64 | $1.64 | 339,143 |
| 2023-04-05 | $1.74 | $1.83 | $1.63 | $1.67 | $1.67 | 281,116 |
| 2023-04-04 | $1.81 | $1.93 | $1.75 | $1.79 | $1.79 | 573,656 |
| 2023-04-03 | $1.61 | $1.84 | $1.60 | $1.77 | $1.77 | 942,761 |
| 2023-03-31 | $1.57 | $1.58 | $1.53 | $1.56 | $1.56 | 370,364 |
| 2023-03-30 | $1.53 | $1.58 | $1.53 | $1.54 | $1.54 | 436,813 |
| 2023-03-29 | $1.50 | $1.58 | $1.47 | $1.55 | $1.55 | 443,288 |
| 2023-03-28 | $1.46 | $1.53 | $1.46 | $1.51 | $1.51 | 378,257 |
| 2023-03-27 | $1.48 | $1.55 | $1.45 | $1.48 | $1.48 | 676,725 |
| 2023-03-24 | $1.40 | $1.49 | $1.37 | $1.49 | $1.49 | 1,182,646 |
| 2023-03-23 | $1.46 | $1.48 | $1.36 | $1.37 | $1.37 | 1,409,462 |
| 2023-03-22 | $1.41 | $1.48 | $1.38 | $1.45 | $1.45 | 2,728,711 |
| 2023-03-21 | $1.34 | $1.53 | $1.33 | $1.44 | $1.44 | 51,760,222 |
| 2023-03-20 | $0.84 | $0.85 | $0.80 | $0.84 | $0.84 | 192,064 |
| 2023-03-17 | $0.84 | $0.86 | $0.79 | $0.83 | $0.83 | 232,040 |
| 2023-03-16 | $0.83 | $0.86 | $0.81 | $0.84 | $0.84 | 226,721 |
| 2023-03-15 | $0.87 | $0.89 | $0.83 | $0.85 | $0.85 | 260,579 |
| 2023-03-14 | $0.93 | $0.93 | $0.88 | $0.88 | $0.88 | 179,277 |
| 2023-03-13 | $0.95 | $0.96 | $0.88 | $0.91 | $0.91 | 213,180 |
| 2023-03-10 | $0.99 | $1.01 | $0.94 | $0.96 | $0.96 | 150,478 |
| 2023-03-09 | $1.01 | $1.07 | $0.98 | $1.00 | $1.00 | 365,159 |
| 2023-03-08 | $0.98 | $1.02 | $0.96 | $1.00 | $1.00 | 244,956 |
| 2023-03-07 | $0.98 | $0.99 | $0.95 | $0.99 | $0.99 | 78,995 |
| 2023-03-06 | $0.98 | $1.00 | $0.95 | $1.00 | $1.00 | 182,308 |
| 2023-03-03 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 159,584 |
| 2023-03-02 | $0.95 | $1.01 | $0.95 | $1.00 | $1.00 | 473,906 |
| 2023-03-01 | $0.93 | $0.98 | $0.93 | $0.95 | $0.95 | 219,172 |
| 2023-02-28 | $0.94 | $0.97 | $0.90 | $0.93 | $0.93 | 365,281 |
| 2023-02-27 | $0.95 | $0.97 | $0.89 | $0.94 | $0.94 | 916,531 |
| 2023-02-24 | $0.99 | $1.00 | $0.93 | $0.95 | $0.95 | 292,382 |
| 2023-02-23 | $1.03 | $1.07 | $1.00 | $1.00 | $1.00 | 314,664 |
| 2023-02-22 | $0.99 | $1.09 | $0.97 | $1.03 | $1.03 | 643,558 |
| 2023-02-21 | $0.92 | $1.06 | $0.92 | $1.03 | $1.03 | 729,256 |
| 2023-02-17 | $0.97 | $0.98 | $0.92 | $0.95 | $0.95 | 200,458 |
| 2023-02-16 | $0.92 | $0.97 | $0.91 | $0.94 | $0.94 | 194,746 |
| 2023-02-15 | $0.91 | $0.96 | $0.90 | $0.91 | $0.91 | 39,818 |
| 2023-02-14 | $0.91 | $0.96 | $0.89 | $0.94 | $0.94 | 312,774 |
| 2023-02-13 | $0.91 | $0.97 | $0.88 | $0.94 | $0.94 | 104,640 |
| 2023-02-10 | $0.95 | $0.98 | $0.90 | $0.93 | $0.93 | 276,790 |
| 2023-02-09 | $0.98 | $1.01 | $0.96 | $0.98 | $0.98 | 261,521 |
| 2023-02-08 | $1.02 | $1.02 | $0.96 | $0.98 | $0.98 | 400,746 |
| 2023-02-07 | $1.04 | $1.04 | $0.98 | $1.01 | $1.01 | 268,119 |
| 2023-02-06 | $1.00 | $1.09 | $1.00 | $1.03 | $1.03 | 491,630 |
| 2023-02-03 | $0.97 | $1.04 | $0.95 | $1.00 | $1.00 | 804,313 |
| 2023-02-02 | $0.91 | $0.96 | $0.91 | $0.94 | $0.94 | 375,917 |
| 2023-02-01 | $0.98 | $0.98 | $0.90 | $0.94 | $0.94 | 635,380 |
| 2023-01-31 | $0.97 | $1.01 | $0.90 | $0.98 | $0.98 | 1,045,657 |
| 2023-01-30 | $0.92 | $1.03 | $0.82 | $1.00 | $1.00 | 3,667,702 |
| 2023-01-27 | $1.25 | $1.47 | $1.02 | $1.08 | $1.08 | 64,378,354 |
| 2023-01-26 | $0.77 | $0.81 | $0.76 | $0.81 | $0.81 | 70,059 |
| 2023-01-25 | $0.76 | $0.79 | $0.74 | $0.79 | $0.79 | 85,119 |
| 2023-01-24 | $0.75 | $0.80 | $0.75 | $0.79 | $0.79 | 126,957 |
| 2023-01-23 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 140,075 |
| 2023-01-20 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 82,298 |
| 2023-01-19 | $0.75 | $0.78 | $0.74 | $0.75 | $0.75 | 75,456 |
| 2023-01-18 | $0.83 | $0.83 | $0.75 | $0.75 | $0.75 | 158,548 |
| 2023-01-17 | $0.80 | $0.84 | $0.76 | $0.80 | $0.80 | 396,772 |
| 2023-01-13 | $0.78 | $0.79 | $0.73 | $0.77 | $0.77 | 174,874 |
| 2023-01-12 | $0.74 | $0.78 | $0.72 | $0.78 | $0.78 | 231,316 |
| 2023-01-11 | $0.71 | $0.75 | $0.69 | $0.75 | $0.75 | 119,817 |
| 2023-01-10 | $0.70 | $0.73 | $0.67 | $0.70 | $0.70 | 130,264 |
| 2023-01-09 | $0.73 | $0.73 | $0.67 | $0.70 | $0.70 | 73,991 |
| 2023-01-06 | $0.71 | $0.75 | $0.66 | $0.70 | $0.70 | 152,171 |
| 2023-01-05 | $0.72 | $0.74 | $0.70 | $0.71 | $0.71 | 61,163 |
| 2023-01-04 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 114,538 |
| 2023-01-03 | $0.65 | $0.74 | $0.64 | $0.72 | $0.72 | 700,485 |
| 2022-12-30 | $0.56 | $0.67 | $0.55 | $0.64 | $0.64 | 809,963 |
| 2022-12-29 | $0.56 | $0.59 | $0.54 | $0.58 | $0.58 | 287,102 |
| 2022-12-28 | $0.56 | $0.59 | $0.55 | $0.57 | $0.57 | 289,732 |
| 2022-12-27 | $0.61 | $0.61 | $0.55 | $0.58 | $0.58 | 421,768 |
| 2022-12-23 | $0.63 | $0.63 | $0.58 | $0.63 | $0.63 | 92,182 |
| 2022-12-22 | $0.61 | $0.63 | $0.57 | $0.62 | $0.62 | 138,934 |
| 2022-12-21 | $0.60 | $0.63 | $0.57 | $0.63 | $0.63 | 141,707 |
| 2022-12-20 | $0.62 | $0.65 | $0.56 | $0.61 | $0.61 | 468,712 |
| 2022-12-19 | $0.65 | $0.66 | $0.60 | $0.64 | $0.64 | 311,174 |
| 2022-12-16 | $0.66 | $0.68 | $0.62 | $0.64 | $0.64 | 471,198 |
| 2022-12-15 | $0.66 | $0.69 | $0.64 | $0.68 | $0.68 | 341,853 |
| 2022-12-14 | $0.69 | $0.70 | $0.66 | $0.68 | $0.68 | 104,569 |
| 2022-12-13 | $0.68 | $0.70 | $0.66 | $0.70 | $0.70 | 151,958 |
| 2022-12-12 | $0.66 | $0.69 | $0.65 | $0.67 | $0.67 | 176,342 |
| 2022-12-09 | $0.69 | $0.69 | $0.64 | $0.68 | $0.68 | 120,358 |
| 2022-12-08 | $0.66 | $0.68 | $0.61 | $0.68 | $0.68 | 582,526 |
| 2022-12-07 | $0.72 | $0.72 | $0.65 | $0.70 | $0.70 | 272,804 |
| 2022-12-06 | $0.72 | $0.74 | $0.69 | $0.72 | $0.72 | 183,586 |
| 2022-12-05 | $0.72 | $0.76 | $0.70 | $0.72 | $0.72 | 297,661 |
| 2022-12-02 | $0.73 | $0.74 | $0.70 | $0.73 | $0.73 | 126,775 |
| 2022-12-01 | $0.75 | $0.76 | $0.67 | $0.75 | $0.75 | 193,676 |
| 2022-11-30 | $0.72 | $0.74 | $0.66 | $0.74 | $0.74 | 324,223 |
| 2022-11-29 | $0.70 | $0.74 | $0.65 | $0.74 | $0.74 | 308,615 |
| 2022-11-28 | $0.71 | $0.73 | $0.65 | $0.71 | $0.71 | 225,791 |
| 2022-11-25 | $0.71 | $0.75 | $0.70 | $0.73 | $0.73 | 30,721 |
| 2022-11-23 | $0.74 | $0.75 | $0.69 | $0.73 | $0.73 | 204,318 |
| 2022-11-22 | $0.68 | $0.76 | $0.68 | $0.73 | $0.73 | 283,567 |
| 2022-11-21 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 206,404 |
| 2022-11-18 | $0.75 | $0.75 | $0.70 | $0.74 | $0.74 | 136,172 |
| 2022-11-17 | $0.73 | $0.75 | $0.66 | $0.71 | $0.71 | 302,071 |
| 2022-11-16 | $0.78 | $0.78 | $0.73 | $0.75 | $0.75 | 101,432 |
| 2022-11-15 | $0.72 | $0.78 | $0.72 | $0.78 | $0.78 | 567,863 |
| 2022-11-14 | $0.83 | $0.83 | $0.69 | $0.72 | $0.72 | 612,325 |
| 2022-11-11 | $0.75 | $0.85 | $0.72 | $0.82 | $0.82 | 548,987 |
| 2022-11-10 | $0.75 | $0.78 | $0.72 | $0.77 | $0.77 | 399,906 |
| 2022-11-09 | $0.82 | $0.84 | $0.72 | $0.75 | $0.75 | 234,146 |
| 2022-11-08 | $0.86 | $0.86 | $0.80 | $0.82 | $0.82 | 105,725 |
| 2022-11-07 | $0.85 | $0.88 | $0.83 | $0.85 | $0.85 | 192,311 |
| 2022-11-04 | $0.88 | $0.90 | $0.83 | $0.85 | $0.85 | 142,399 |
| 2022-11-03 | $0.90 | $0.91 | $0.86 | $0.87 | $0.87 | 174,714 |
| 2022-11-02 | $0.96 | $0.99 | $0.88 | $0.91 | $0.91 | 157,689 |
| 2022-11-01 | $1.00 | $1.04 | $0.95 | $0.98 | $0.98 | 120,980 |
| 2022-10-31 | $1.01 | $1.05 | $0.99 | $1.00 | $1.00 | 60,111 |
| 2022-10-28 | $1.04 | $1.05 | $0.99 | $1.01 | $1.01 | 155,225 |
| 2022-10-27 | $0.93 | $1.05 | $0.93 | $1.04 | $1.04 | 227,581 |
| 2022-10-26 | $0.92 | $0.95 | $0.90 | $0.94 | $0.94 | 377,433 |
| 2022-10-25 | $0.92 | $0.95 | $0.89 | $0.92 | $0.92 | 160,880 |
| 2022-10-24 | $0.94 | $0.95 | $0.86 | $0.90 | $0.90 | 375,784 |
| 2022-10-21 | $1.00 | $1.03 | $0.90 | $0.94 | $0.94 | 293,635 |
| 2022-10-20 | $1.05 | $1.05 | $0.96 | $1.00 | $1.00 | 178,001 |
| 2022-10-19 | $1.10 | $1.10 | $0.99 | $1.05 | $1.05 | 168,413 |
| 2022-10-18 | $1.10 | $1.12 | $1.06 | $1.10 | $1.10 | 147,030 |
| 2022-10-17 | $1.09 | $1.14 | $1.01 | $1.08 | $1.08 | 163,890 |
| 2022-10-14 | $1.07 | $1.10 | $1.04 | $1.07 | $1.07 | 178,832 |
| 2022-10-13 | $1.05 | $1.09 | $1.01 | $1.09 | $1.09 | 137,207 |
| 2022-10-12 | $1.06 | $1.10 | $0.86 | $1.07 | $1.07 | 160,599 |
| 2022-10-11 | $1.03 | $1.08 | $1.02 | $1.05 | $1.05 | 125,336 |
| 2022-10-10 | $1.15 | $1.15 | $1.00 | $1.02 | $1.02 | 228,479 |
| 2022-10-07 | $1.23 | $1.26 | $1.14 | $1.14 | $1.14 | 168,929 |
| 2022-10-06 | $1.29 | $1.29 | $1.22 | $1.24 | $1.24 | 145,965 |
| 2022-10-05 | $1.24 | $1.29 | $1.20 | $1.28 | $1.28 | 179,422 |
| 2022-10-04 | $1.24 | $1.30 | $1.23 | $1.27 | $1.27 | 116,504 |
| 2022-10-03 | $1.37 | $1.37 | $1.23 | $1.24 | $1.24 | 155,513 |
| 2022-09-30 | $1.29 | $1.46 | $1.29 | $1.33 | $1.33 | 132,774 |
| 2022-09-29 | $1.36 | $1.40 | $1.30 | $1.40 | $1.40 | 107,980 |
| 2022-09-28 | $1.26 | $1.42 | $1.21 | $1.41 | $1.41 | 266,858 |
| 2022-09-27 | $1.26 | $1.33 | $1.22 | $1.25 | $1.25 | 183,905 |
| 2022-09-26 | $1.29 | $1.32 | $1.20 | $1.26 | $1.26 | 191,459 |
| 2022-09-23 | $1.33 | $1.35 | $1.28 | $1.29 | $1.29 | 163,704 |
| 2022-09-22 | $1.45 | $1.45 | $1.26 | $1.35 | $1.35 | 776,230 |
| 2022-09-21 | $1.45 | $1.49 | $1.42 | $1.43 | $1.43 | 178,866 |
| 2022-09-20 | $1.50 | $1.51 | $1.44 | $1.45 | $1.45 | 115,473 |
| 2022-09-19 | $1.53 | $1.58 | $1.46 | $1.51 | $1.51 | 225,041 |
| 2022-09-16 | $1.62 | $1.62 | $1.50 | $1.50 | $1.50 | 497,117 |
| 2022-09-15 | $1.60 | $1.65 | $1.60 | $1.61 | $1.61 | 96,305 |
| 2022-09-14 | $1.66 | $1.68 | $1.60 | $1.61 | $1.61 | 137,224 |
| 2022-09-13 | $1.65 | $1.70 | $1.60 | $1.60 | $1.60 | 186,624 |
| 2022-09-12 | $1.72 | $1.76 | $1.63 | $1.68 | $1.68 | 165,670 |
| 2022-09-09 | $1.66 | $1.73 | $1.64 | $1.71 | $1.71 | 144,094 |
| 2022-09-08 | $1.70 | $1.70 | $1.60 | $1.65 | $1.65 | 326,445 |
| 2022-09-07 | $1.64 | $1.72 | $1.62 | $1.69 | $1.69 | 76,585 |
| 2022-09-06 | $1.64 | $1.71 | $1.61 | $1.65 | $1.65 | 127,079 |
| 2022-09-02 | $1.69 | $1.75 | $1.63 | $1.66 | $1.66 | 104,876 |
| 2022-09-01 | $1.73 | $1.75 | $1.59 | $1.65 | $1.65 | 502,695 |
| 2022-08-31 | $1.79 | $1.86 | $1.75 | $1.76 | $1.76 | 88,288 |
| 2022-08-30 | $1.73 | $1.82 | $1.65 | $1.79 | $1.79 | 329,669 |
| 2022-08-29 | $1.82 | $1.85 | $1.72 | $1.72 | $1.72 | 161,224 |
| 2022-08-26 | $1.82 | $1.85 | $1.73 | $1.85 | $1.85 | 399,686 |
| 2022-08-25 | $1.87 | $1.92 | $1.79 | $1.83 | $1.83 | 305,930 |
| 2022-08-24 | $1.88 | $1.94 | $1.85 | $1.87 | $1.87 | 139,465 |
| 2022-08-23 | $1.90 | $1.94 | $1.85 | $1.91 | $1.91 | 167,756 |
| 2022-08-22 | $1.98 | $2.03 | $1.90 | $1.93 | $1.93 | 201,115 |
| 2022-08-19 | $2.00 | $2.05 | $1.98 | $2.02 | $2.02 | 148,704 |
| 2022-08-18 | $2.08 | $2.08 | $2.00 | $2.04 | $2.04 | 184,836 |
| 2022-08-17 | $2.23 | $2.24 | $2.04 | $2.05 | $2.05 | 212,379 |
| 2022-08-16 | $2.26 | $2.37 | $2.20 | $2.22 | $2.22 | 181,691 |
| 2022-08-15 | $2.31 | $2.35 | $2.23 | $2.30 | $2.30 | 126,587 |
| 2022-08-12 | $2.43 | $2.43 | $2.24 | $2.34 | $2.34 | 226,945 |
| 2022-08-11 | $2.58 | $2.72 | $2.31 | $2.37 | $2.37 | 867,057 |
| 2022-08-10 | $2.21 | $2.33 | $2.11 | $2.31 | $2.31 | 307,797 |
| 2022-08-09 | $2.18 | $2.19 | $2.10 | $2.14 | $2.14 | 206,528 |
| 2022-08-08 | $2.12 | $2.22 | $2.07 | $2.21 | $2.21 | 207,083 |
| 2022-08-05 | $2.05 | $2.09 | $2.00 | $2.06 | $2.06 | 222,684 |
| 2022-08-04 | $1.99 | $2.04 | $1.92 | $2.01 | $2.01 | 364,296 |
| 2022-08-03 | $1.92 | $2.03 | $1.91 | $1.94 | $1.94 | 167,926 |
| 2022-08-02 | $2.01 | $2.06 | $1.89 | $1.91 | $1.91 | 222,307 |
| 2022-08-01 | $1.97 | $2.05 | $1.92 | $2.01 | $2.01 | 163,929 |
| 2022-07-29 | $1.91 | $1.97 | $1.86 | $1.95 | $1.95 | 272,208 |
| 2022-07-28 | $1.85 | $1.92 | $1.78 | $1.90 | $1.90 | 284,440 |
| 2022-07-27 | $1.91 | $1.91 | $1.80 | $1.89 | $1.89 | 221,442 |
| 2022-07-26 | $1.98 | $1.98 | $1.83 | $1.84 | $1.84 | 259,271 |
| 2022-07-25 | $2.05 | $2.05 | $1.94 | $1.99 | $1.99 | 284,833 |
| 2022-07-22 | $2.13 | $2.16 | $1.98 | $2.07 | $2.07 | 550,522 |
| 2022-07-21 | $2.20 | $2.20 | $2.07 | $2.14 | $2.14 | 656,482 |
| 2022-07-20 | $2.15 | $2.25 | $2.14 | $2.24 | $2.24 | 219,035 |
| 2022-07-19 | $2.16 | $2.23 | $2.15 | $2.18 | $2.18 | 111,015 |
| 2022-07-18 | $2.21 | $2.25 | $2.11 | $2.17 | $2.17 | 272,138 |
| 2022-07-15 | $2.15 | $2.18 | $2.03 | $2.17 | $2.17 | 275,991 |
| 2022-07-14 | $2.23 | $2.26 | $2.12 | $2.16 | $2.16 | 139,404 |
| 2022-07-13 | $2.21 | $2.25 | $2.16 | $2.21 | $2.21 | 322,987 |
| 2022-07-12 | $2.21 | $2.27 | $2.18 | $2.24 | $2.24 | 108,390 |
| 2022-07-11 | $2.47 | $2.47 | $2.20 | $2.22 | $2.22 | 396,525 |
| 2022-07-08 | $2.43 | $2.50 | $2.37 | $2.49 | $2.49 | 146,235 |
| 2022-07-07 | $2.49 | $2.58 | $2.40 | $2.43 | $2.43 | 194,007 |
| 2022-07-06 | $2.32 | $2.55 | $2.28 | $2.48 | $2.48 | 299,565 |
| 2022-07-05 | $2.45 | $2.57 | $2.27 | $2.32 | $2.32 | 493,911 |
| 2022-07-01 | $2.27 | $2.53 | $2.22 | $2.52 | $2.52 | 714,843 |
| 2022-06-30 | $2.17 | $2.27 | $2.12 | $2.22 | $2.22 | 224,957 |
| 2022-06-29 | $2.25 | $2.26 | $2.14 | $2.26 | $2.26 | 324,399 |
| 2022-06-28 | $2.37 | $2.43 | $2.26 | $2.27 | $2.27 | 283,362 |
| 2022-06-27 | $2.31 | $2.43 | $2.23 | $2.40 | $2.40 | 443,634 |
| 2022-06-24 | $2.37 | $2.45 | $2.22 | $2.27 | $2.27 | 3,884,217 |
| 2022-06-23 | $2.49 | $2.49 | $2.35 | $2.37 | $2.37 | 963,403 |
| 2022-06-22 | $2.44 | $2.55 | $2.35 | $2.46 | $2.46 | 382,799 |
| 2022-06-21 | $2.57 | $2.57 | $2.43 | $2.44 | $2.44 | 453,836 |
| 2022-06-17 | $2.55 | $2.63 | $2.43 | $2.48 | $2.48 | 505,673 |
| 2022-06-16 | $2.77 | $2.82 | $2.53 | $2.54 | $2.54 | 388,546 |
| 2022-06-15 | $2.86 | $2.96 | $2.78 | $2.83 | $2.83 | 311,601 |
| 2022-06-14 | $2.72 | $2.87 | $2.64 | $2.80 | $2.80 | 298,354 |
| 2022-06-13 | $2.95 | $2.95 | $2.57 | $2.71 | $2.71 | 365,911 |
| 2022-06-10 | $3.10 | $3.12 | $2.86 | $3.03 | $3.03 | 371,146 |
| 2022-06-09 | $3.18 | $3.24 | $3.08 | $3.20 | $3.20 | 256,107 |
| 2022-06-08 | $3.24 | $3.35 | $3.12 | $3.23 | $3.23 | 512,090 |
| 2022-06-07 | $2.88 | $3.30 | $2.88 | $3.28 | $3.28 | 640,673 |
| 2022-06-06 | $3.12 | $3.14 | $2.78 | $2.92 | $2.92 | 610,618 |
| 2022-06-03 | $2.61 | $3.21 | $2.57 | $3.17 | $3.17 | 805,950 |
| 2022-06-02 | $2.50 | $2.71 | $2.45 | $2.64 | $2.64 | 761,153 |
| 2022-06-01 | $2.63 | $2.68 | $2.39 | $2.41 | $2.41 | 451,753 |
| 2022-05-31 | $2.68 | $2.76 | $2.55 | $2.59 | $2.59 | 819,973 |
| 2022-05-27 | $2.75 | $2.78 | $2.65 | $2.71 | $2.71 | 246,930 |
| 2022-05-26 | $2.77 | $2.82 | $2.70 | $2.75 | $2.75 | 314,571 |
| 2022-05-25 | $2.85 | $2.86 | $2.64 | $2.74 | $2.74 | 416,657 |
| 2022-05-24 | $2.97 | $3.00 | $2.78 | $2.84 | $2.84 | 938,654 |
| 2022-05-23 | $3.11 | $3.11 | $2.91 | $2.98 | $2.98 | 357,457 |
| 2022-05-20 | $3.30 | $3.46 | $3.09 | $3.10 | $3.10 | 448,267 |
| 2022-05-19 | $3.28 | $3.50 | $3.23 | $3.30 | $3.30 | 285,822 |
| 2022-05-18 | $3.16 | $3.50 | $3.16 | $3.27 | $3.27 | 380,037 |
| 2022-05-17 | $3.48 | $3.65 | $3.19 | $3.26 | $3.26 | 870,062 |
| 2022-05-16 | $3.34 | $3.58 | $3.30 | $3.39 | $3.39 | 211,861 |
| 2022-05-13 | $3.46 | $3.53 | $3.30 | $3.38 | $3.38 | 312,209 |
| 2022-05-12 | $3.10 | $3.37 | $3.00 | $3.36 | $3.36 | 370,963 |
| 2022-05-11 | $3.56 | $3.67 | $3.03 | $3.14 | $3.14 | 522,378 |
| 2022-05-10 | $3.50 | $3.85 | $3.49 | $3.72 | $3.72 | 650,121 |
| 2022-05-09 | $3.41 | $3.53 | $3.22 | $3.28 | $3.28 | 348,510 |
| 2022-05-06 | $3.40 | $3.71 | $3.22 | $3.53 | $3.53 | 413,754 |
| 2022-05-05 | $3.63 | $3.66 | $3.41 | $3.45 | $3.45 | 255,068 |
| 2022-05-04 | $3.72 | $3.75 | $3.41 | $3.74 | $3.74 | 324,692 |
| 2022-05-03 | $3.84 | $4.04 | $3.65 | $3.69 | $3.69 | 338,107 |
| 2022-05-02 | $3.68 | $3.90 | $3.63 | $3.88 | $3.88 | 227,262 |
| 2022-04-29 | $3.78 | $3.90 | $3.65 | $3.66 | $3.66 | 226,209 |
| 2022-04-28 | $3.87 | $3.88 | $3.50 | $3.83 | $3.83 | 351,905 |
| 2022-04-27 | $3.83 | $4.01 | $3.83 | $3.86 | $3.86 | 264,014 |
| 2022-04-26 | $3.91 | $3.95 | $3.73 | $3.88 | $3.88 | 475,588 |
| 2022-04-25 | $4.00 | $4.00 | $3.65 | $3.91 | $3.91 | 722,276 |
| 2022-04-22 | $3.89 | $3.89 | $3.71 | $3.75 | $3.75 | 466,021 |
| 2022-04-21 | $4.16 | $4.16 | $3.78 | $3.90 | $3.90 | 799,875 |
| 2022-04-20 | $4.33 | $4.34 | $4.06 | $4.12 | $4.12 | 555,190 |
| 2022-04-19 | $4.39 | $4.47 | $4.18 | $4.32 | $4.32 | 512,407 |
| 2022-04-18 | $4.67 | $4.67 | $4.27 | $4.29 | $4.29 | 475,261 |
| 2022-04-14 | $4.85 | $4.85 | $4.46 | $4.66 | $4.66 | 381,061 |
| 2022-04-13 | $4.83 | $4.93 | $4.67 | $4.82 | $4.82 | 285,336 |
| 2022-04-12 | $5.04 | $5.15 | $4.72 | $4.81 | $4.81 | 338,093 |
| 2022-04-11 | $5.46 | $5.50 | $4.98 | $5.00 | $5.00 | 411,979 |
| 2022-04-08 | $5.63 | $5.75 | $5.42 | $5.48 | $5.48 | 267,133 |
| 2022-04-07 | $5.59 | $5.82 | $5.52 | $5.65 | $5.65 | 355,707 |
| 2022-04-06 | $6.04 | $6.05 | $5.60 | $5.65 | $5.65 | 447,656 |
| 2022-04-05 | $6.64 | $6.80 | $6.13 | $6.17 | $6.17 | 279,945 |
| 2022-04-04 | $6.77 | $6.80 | $6.43 | $6.64 | $6.64 | 395,598 |
| 2022-04-01 | $6.19 | $6.71 | $6.19 | $6.70 | $6.70 | 436,699 |
| 2022-03-31 | $6.15 | $6.33 | $6.15 | $6.19 | $6.19 | 319,167 |
| 2022-03-30 | $6.22 | $6.47 | $6.13 | $6.17 | $6.17 | 399,715 |
| 2022-03-29 | $6.05 | $6.26 | $5.92 | $6.24 | $6.24 | 380,570 |
| 2022-03-28 | $5.99 | $6.16 | $5.87 | $5.94 | $5.94 | 423,806 |
| 2022-03-25 | $6.20 | $6.20 | $5.81 | $5.97 | $5.97 | 301,118 |
| 2022-03-24 | $6.15 | $6.27 | $5.93 | $6.20 | $6.20 | 269,524 |
| 2022-03-23 | $6.15 | $6.63 | $6.03 | $6.14 | $6.14 | 811,037 |
| 2022-03-22 | $6.03 | $6.35 | $6.01 | $6.15 | $6.15 | 340,677 |
| 2022-03-21 | $6.41 | $6.41 | $6.02 | $6.08 | $6.08 | 338,704 |
| 2022-03-18 | $5.99 | $6.35 | $5.82 | $6.25 | $6.25 | 677,696 |
| 2022-03-17 | $5.49 | $6.08 | $5.33 | $6.07 | $6.07 | 391,865 |
| 2022-03-16 | $5.18 | $5.63 | $5.06 | $5.61 | $5.61 | 502,573 |
| 2022-03-15 | $4.78 | $5.17 | $4.73 | $5.17 | $5.17 | 456,725 |
| 2022-03-14 | $4.75 | $4.99 | $4.62 | $4.79 | $4.79 | 873,986 |
| 2022-03-11 | $4.82 | $4.90 | $4.69 | $4.75 | $4.75 | 352,075 |
| 2022-03-10 | $4.75 | $4.82 | $4.59 | $4.76 | $4.76 | 275,307 |
| 2022-03-09 | $4.72 | $5.01 | $4.62 | $4.82 | $4.82 | 551,381 |
| 2022-03-08 | $4.32 | $4.73 | $4.22 | $4.60 | $4.60 | 968,896 |
| 2022-03-07 | $4.32 | $4.47 | $4.23 | $4.25 | $4.25 | 526,779 |
| 2022-03-04 | $4.21 | $4.57 | $4.19 | $4.38 | $4.38 | 395,596 |
| 2022-03-03 | $4.57 | $4.61 | $4.16 | $4.30 | $4.30 | 683,505 |
| 2022-03-02 | $4.46 | $4.76 | $4.40 | $4.59 | $4.59 | 380,362 |
| 2022-03-01 | $4.39 | $4.66 | $4.32 | $4.41 | $4.41 | 514,359 |
| 2022-02-28 | $4.30 | $4.52 | $4.24 | $4.35 | $4.35 | 507,445 |
| 2022-02-25 | $4.38 | $4.48 | $4.18 | $4.39 | $4.39 | 423,644 |
| 2022-02-24 | $3.86 | $4.49 | $3.79 | $4.44 | $4.44 | 778,848 |
| 2022-02-23 | $4.47 | $4.47 | $4.13 | $4.18 | $4.18 | 531,005 |
| 2022-02-22 | $4.27 | $4.57 | $4.26 | $4.41 | $4.41 | 613,186 |
| 2022-02-18 | $4.69 | $4.70 | $4.45 | $4.49 | $4.49 | 612,886 |
| 2022-02-17 | $5.11 | $5.12 | $4.60 | $4.73 | $4.73 | 745,500 |
| 2022-02-16 | $5.27 | $5.27 | $5.01 | $5.15 | $5.15 | 801,596 |
| 2022-02-15 | $5.19 | $5.47 | $5.16 | $5.32 | $5.32 | 548,323 |
| 2022-02-14 | $5.08 | $5.20 | $4.95 | $5.09 | $5.09 | 514,092 |
| 2022-02-11 | $5.50 | $5.52 | $5.02 | $5.11 | $5.11 | 747,927 |
| 2022-02-10 | $5.53 | $5.83 | $5.42 | $5.47 | $5.47 | 576,388 |
| 2022-02-09 | $5.50 | $5.92 | $5.48 | $5.75 | $5.75 | 672,627 |
| 2022-02-08 | $5.48 | $5.55 | $5.19 | $5.47 | $5.47 | 844,362 |
| 2022-02-07 | $5.76 | $5.82 | $5.32 | $5.55 | $5.55 | 1,046,212 |
| 2022-02-04 | $5.68 | $5.89 | $5.55 | $5.73 | $5.73 | 657,957 |
| 2022-02-03 | $6.06 | $6.11 | $5.51 | $5.63 | $5.63 | 1,645,657 |
| 2022-02-02 | $6.85 | $6.85 | $6.12 | $6.16 | $6.16 | 866,576 |
| 2022-02-01 | $6.10 | $7.28 | $6.06 | $6.83 | $6.83 | 2,985,093 |
| 2022-01-31 | $5.87 | $6.47 | $5.81 | $6.08 | $6.08 | 1,491,339 |
| 2022-01-28 | $5.35 | $6.19 | $5.31 | $5.98 | $5.98 | 2,952,377 |
| 2022-01-27 | $6.11 | $6.11 | $5.48 | $5.59 | $5.59 | 2,585,006 |
| 2022-01-26 | $5.75 | $6.64 | $5.60 | $6.21 | $6.21 | 5,437,327 |
| 2022-01-25 | $8.93 | $9.28 | $8.81 | $9.06 | $9.06 | 625,847 |
| 2022-01-24 | $9.30 | $9.49 | $8.43 | $9.22 | $9.22 | 1,047,911 |
| 2022-01-21 | $9.85 | $10.00 | $9.30 | $9.75 | $9.75 | 1,255,066 |
| 2022-01-20 | $10.06 | $10.58 | $9.80 | $9.85 | $9.85 | 614,865 |
| 2022-01-19 | $10.00 | $10.38 | $9.95 | $10.00 | $10.00 | 451,070 |
| 2022-01-18 | $10.30 | $10.44 | $9.66 | $9.99 | $9.99 | 867,974 |
| 2022-01-14 | $10.18 | $10.87 | $10.15 | $10.68 | $10.68 | 483,878 |
| 2022-01-13 | $11.12 | $11.26 | $10.46 | $10.56 | $10.56 | 781,445 |
| 2022-01-12 | $11.71 | $11.77 | $11.00 | $11.04 | $11.04 | 693,465 |
| 2022-01-11 | $11.40 | $12.04 | $11.35 | $11.63 | $11.63 | 492,539 |
| 2022-01-10 | $11.72 | $11.94 | $11.34 | $11.58 | $11.58 | 802,284 |
| 2022-01-07 | $11.89 | $12.36 | $11.69 | $12.05 | $12.05 | 838,598 |
| 2022-01-06 | $12.14 | $12.54 | $11.52 | $11.94 | $11.94 | 968,744 |
| 2022-01-05 | $12.77 | $13.27 | $11.82 | $12.15 | $12.15 | 933,501 |
| 2022-01-04 | $13.18 | $13.40 | $12.63 | $13.00 | $13.00 | 728,205 |
| 2022-01-03 | $12.62 | $13.70 | $12.37 | $13.39 | $13.39 | 1,042,038 |
| 2021-12-31 | $12.83 | $13.40 | $12.53 | $12.62 | $12.62 | 731,757 |
| 2021-12-30 | $12.70 | $13.67 | $12.68 | $12.82 | $12.82 | 1,227,962 |
| 2021-12-29 | $12.11 | $12.95 | $12.00 | $12.82 | $12.82 | 976,174 |
| 2021-12-28 | $12.44 | $13.20 | $12.15 | $12.21 | $12.21 | 1,011,976 |
| 2021-12-27 | $13.50 | $14.60 | $12.16 | $12.51 | $12.51 | 2,437,027 |
| 2021-12-23 | $12.68 | $13.62 | $12.60 | $13.28 | $13.28 | 1,013,793 |
| 2021-12-22 | $12.80 | $12.94 | $12.13 | $12.84 | $12.84 | 1,261,372 |
| 2021-12-21 | $12.56 | $13.18 | $12.19 | $12.81 | $12.81 | 1,688,013 |
| 2021-12-20 | $11.93 | $12.78 | $11.51 | $12.46 | $12.46 | 766,583 |
| 2021-12-17 | $11.83 | $12.56 | $11.37 | $12.17 | $12.17 | 2,094,396 |
| 2021-12-16 | $12.32 | $12.59 | $11.54 | $11.82 | $11.82 | 1,061,236 |
| 2021-12-15 | $11.16 | $12.10 | $10.71 | $11.86 | $11.86 | 1,936,634 |
| 2021-12-14 | $11.95 | $12.29 | $11.19 | $11.35 | $11.35 | 1,432,271 |
| 2021-12-13 | $12.56 | $12.91 | $11.90 | $12.31 | $12.31 | 934,207 |
| 2021-12-10 | $13.10 | $13.48 | $12.35 | $12.50 | $12.50 | 767,875 |
| 2021-12-09 | $13.60 | $13.81 | $12.84 | $13.03 | $13.03 | 961,409 |
| 2021-12-08 | $13.10 | $14.49 | $12.76 | $14.08 | $14.08 | 1,747,429 |
| 2021-12-07 | $12.86 | $13.78 | $12.73 | $13.10 | $13.10 | 1,017,869 |
| 2021-12-06 | $12.98 | $12.99 | $11.93 | $12.45 | $12.45 | 889,474 |
| 2021-12-03 | $13.98 | $14.06 | $12.70 | $13.04 | $13.04 | 1,146,163 |
| 2021-12-02 | $14.15 | $14.69 | $13.00 | $14.08 | $14.08 | 1,792,621 |
| 2021-12-01 | $13.03 | $14.20 | $12.82 | $13.91 | $13.91 | 2,848,220 |
| 2021-11-30 | $12.09 | $13.65 | $12.02 | $13.01 | $13.01 | 1,935,527 |
| 2021-11-29 | $12.41 | $12.89 | $11.89 | $12.43 | $12.43 | 1,410,786 |
| 2021-11-26 | $12.02 | $12.07 | $11.54 | $12.03 | $12.03 | 535,080 |
| 2021-11-24 | $12.09 | $12.67 | $11.79 | $12.22 | $12.22 | 1,070,514 |
| 2021-11-23 | $12.60 | $12.71 | $12.00 | $12.23 | $12.23 | 1,083,579 |
| 2021-11-22 | $13.10 | $13.24 | $12.53 | $12.59 | $12.59 | 1,249,078 |
| 2021-11-19 | $12.95 | $13.53 | $12.85 | $13.00 | $13.00 | 1,221,316 |
| 2021-11-18 | $14.09 | $14.13 | $12.84 | $12.90 | $12.90 | 1,512,866 |
| 2021-11-17 | $14.54 | $14.74 | $13.78 | $14.00 | $14.00 | 1,324,893 |
| 2021-11-16 | $14.70 | $14.88 | $14.10 | $14.69 | $14.69 | 1,059,784 |
| 2021-11-15 | $14.64 | $15.37 | $14.28 | $14.75 | $14.75 | 1,943,752 |
| 2021-11-12 | $14.25 | $14.63 | $13.75 | $14.26 | $14.26 | 1,715,780 |
| 2021-11-11 | $15.70 | $17.37 | $13.00 | $14.57 | $14.57 | 9,109,911 |
| 2021-11-10 | $15.73 | $16.16 | $15.56 | $15.74 | $15.74 | 1,439,252 |
| 2021-11-09 | $17.12 | $17.29 | $15.68 | $15.97 | $15.97 | 1,813,139 |
| 2021-11-08 | $16.97 | $17.98 | $16.92 | $17.12 | $17.12 | 2,055,647 |
| 2021-11-05 | $16.66 | $17.75 | $16.42 | $16.66 | $16.66 | 2,652,164 |
| 2021-11-04 | $16.00 | $16.97 | $15.75 | $16.40 | $16.40 | 2,901,686 |
| 2021-11-03 | $16.33 | $17.30 | $15.36 | $16.00 | $16.00 | 4,342,067 |
| 2021-11-02 | $14.03 | $18.68 | $13.57 | $16.98 | $16.98 | 14,350,155 |
| 2021-11-01 | $13.15 | $14.60 | $12.85 | $14.21 | $14.21 | 3,716,520 |
| 2021-10-29 | $13.78 | $14.10 | $12.77 | $13.20 | $13.20 | 4,670,345 |
| 2021-10-28 | $13.81 | $14.35 | $12.41 | $14.26 | $14.26 | 11,202,309 |
| 2021-10-27 | $18.23 | $20.20 | $13.29 | $13.51 | $13.51 | 29,099,534 |
| 2021-10-26 | $59.64 | $60.00 | $57.50 | $57.68 | $57.68 | 4,545,927 |
| 2021-10-25 | $60.74 | $64.48 | $59.18 | $59.27 | $59.27 | 384,520 |
| 2021-10-22 | $58.91 | $60.11 | $57.34 | $59.41 | $59.41 | 247,744 |
| 2021-10-21 | $58.30 | $60.99 | $57.52 | $57.85 | $57.85 | 290,626 |
| 2021-10-20 | $57.36 | $60.68 | $56.72 | $58.04 | $58.04 | 317,331 |
| 2021-10-19 | $59.90 | $61.29 | $56.13 | $57.00 | $57.00 | 630,250 |
| 2021-10-18 | $62.58 | $62.84 | $58.04 | $58.74 | $58.74 | 526,488 |
| 2021-10-15 | $75.54 | $75.94 | $62.43 | $63.05 | $63.05 | 559,615 |
| 2021-10-14 | $76.41 | $81.56 | $73.09 | $73.84 | $73.84 | 218,752 |
| 2021-10-13 | $75.02 | $76.51 | $74.00 | $74.39 | $74.39 | 270,293 |
| 2021-10-12 | $78.68 | $81.94 | $75.39 | $75.73 | $75.73 | 360,240 |
| 2021-10-11 | $88.72 | $89.94 | $78.59 | $78.61 | $78.61 | 251,921 |
| 2021-10-08 | $88.93 | $91.76 | $82.00 | $87.49 | $87.49 | 220,087 |
| 2021-10-07 | $89.72 | $91.99 | $88.60 | $90.00 | $90.00 | 214,951 |
| 2021-10-06 | $96.42 | $96.42 | $86.73 | $87.71 | $87.71 | 497,244 |
| 2021-10-05 | $96.83 | $98.50 | $92.51 | $97.17 | $97.17 | 194,425 |
| 2021-10-04 | $96.23 | $97.11 | $91.33 | $96.78 | $96.78 | 229,066 |
| 2021-10-01 | $91.50 | $97.20 | $89.17 | $96.98 | $96.98 | 215,665 |
| 2021-09-30 | $93.05 | $95.64 | $90.25 | $91.66 | $91.66 | 135,480 |
| 2021-09-29 | $93.16 | $97.39 | $92.78 | $93.28 | $93.28 | 194,472 |
| 2021-09-28 | $91.13 | $93.22 | $89.22 | $92.00 | $92.00 | 158,518 |
| 2021-09-27 | $90.06 | $93.50 | $89.00 | $92.43 | $92.43 | 175,989 |
| 2021-09-24 | $90.28 | $94.31 | $90.28 | $93.65 | $93.65 | 203,742 |
| 2021-09-23 | $87.89 | $92.90 | $87.76 | $92.15 | $92.15 | 184,009 |
| 2021-09-22 | $87.92 | $89.49 | $84.20 | $87.72 | $87.72 | 170,500 |
| 2021-09-21 | $86.64 | $90.31 | $85.56 | $86.61 | $86.61 | 143,923 |
| 2021-09-20 | $86.83 | $88.45 | $82.27 | $85.65 | $85.65 | 502,628 |
| 2021-09-17 | $91.08 | $93.93 | $87.60 | $87.79 | $87.79 | 536,426 |
| 2021-09-16 | $85.77 | $91.02 | $83.88 | $90.42 | $90.42 | 208,167 |
| 2021-09-15 | $84.30 | $86.02 | $81.70 | $83.94 | $83.94 | 247,834 |
| 2021-09-14 | $87.28 | $88.34 | $82.15 | $84.23 | $84.23 | 214,024 |
| 2021-09-13 | $91.52 | $94.70 | $86.90 | $87.19 | $87.19 | 217,181 |
| 2021-09-10 | $89.64 | $91.66 | $87.63 | $91.08 | $91.08 | 127,415 |
| 2021-09-09 | $88.58 | $93.12 | $87.13 | $89.28 | $89.28 | 171,519 |
| 2021-09-08 | $90.00 | $90.00 | $85.66 | $88.01 | $88.01 | 218,960 |
| 2021-09-07 | $94.10 | $101.00 | $89.00 | $89.35 | $89.35 | 320,810 |
| 2021-09-03 | $98.25 | $101.76 | $92.62 | $92.90 | $92.90 | 208,088 |
| 2021-09-02 | $96.58 | $99.50 | $95.19 | $99.13 | $99.13 | 165,883 |
| 2021-09-01 | $96.04 | $97.72 | $92.22 | $95.47 | $95.47 | 181,810 |
| 2021-08-31 | $105.08 | $105.08 | $93.68 | $96.30 | $96.30 | 356,595 |
| 2021-08-30 | $107.84 | $110.64 | $102.89 | $104.13 | $104.13 | 203,356 |
| 2021-08-27 | $102.19 | $108.15 | $96.31 | $105.89 | $105.89 | 328,164 |
| 2021-08-26 | $94.74 | $105.00 | $94.51 | $102.11 | $102.11 | 474,554 |
| 2021-08-25 | $95.75 | $96.80 | $89.45 | $92.95 | $92.95 | 208,189 |
| 2021-08-24 | $96.09 | $98.91 | $92.26 | $95.73 | $95.73 | 194,026 |
| 2021-08-23 | $87.57 | $98.73 | $86.14 | $95.36 | $95.36 | 278,788 |
| 2021-08-20 | $87.89 | $91.94 | $85.33 | $86.13 | $86.13 | 207,718 |
| 2021-08-19 | $87.86 | $90.95 | $86.31 | $90.19 | $90.19 | 208,131 |
| 2021-08-18 | $92.45 | $96.58 | $89.13 | $89.14 | $89.14 | 164,528 |
| 2021-08-17 | $92.08 | $95.97 | $86.45 | $90.18 | $90.18 | 282,532 |
| 2021-08-16 | $98.90 | $98.90 | $93.59 | $94.60 | $94.60 | 270,935 |
| 2021-08-13 | $104.96 | $110.00 | $99.22 | $100.07 | $100.07 | 313,714 |
| 2021-08-12 | $105.52 | $111.10 | $101.58 | $104.99 | $104.99 | 549,390 |
| 2021-08-11 | $115.08 | $119.11 | $107.20 | $110.65 | $110.65 | 813,214 |
| 2021-08-10 | $96.44 | $121.98 | $91.99 | $120.21 | $120.21 | 1,119,773 |
| 2021-08-09 | $66.62 | $99.99 | $66.23 | $98.91 | $98.91 | 1,869,376 |
| 2021-08-06 | $68.71 | $68.93 | $66.05 | $67.14 | $67.14 | 166,048 |
| 2021-08-05 | $63.49 | $69.72 | $63.06 | $69.16 | $69.16 | 211,076 |
| 2021-08-04 | $57.22 | $64.12 | $57.22 | $63.22 | $63.22 | 169,311 |
| 2021-08-03 | $56.63 | $58.34 | $55.62 | $57.04 | $57.04 | 89,887 |
| 2021-08-02 | $57.11 | $58.67 | $55.30 | $57.20 | $57.20 | 91,123 |
| 2021-07-30 | $55.06 | $58.20 | $54.24 | $56.51 | $56.51 | 111,287 |
| 2021-07-29 | $60.17 | $61.57 | $55.43 | $56.03 | $56.03 | 145,662 |
| 2021-07-28 | $57.16 | $60.52 | $56.10 | $59.64 | $59.64 | 120,092 |
| 2021-07-27 | $59.24 | $59.74 | $53.70 | $56.12 | $56.12 | 218,824 |
| 2021-07-26 | $64.53 | $64.98 | $58.76 | $59.54 | $59.54 | 207,787 |
| 2021-07-23 | $65.20 | $66.13 | $61.66 | $64.20 | $64.20 | 158,641 |
| 2021-07-22 | $61.28 | $65.70 | $60.35 | $64.49 | $64.49 | 286,660 |
| 2021-07-21 | $57.32 | $61.55 | $55.03 | $61.18 | $61.18 | 243,416 |
| 2021-07-20 | $53.99 | $58.34 | $53.99 | $57.76 | $57.76 | 184,859 |
| 2021-07-19 | $53.47 | $55.29 | $52.69 | $53.59 | $53.59 | 105,610 |
| 2021-07-16 | $52.71 | $54.31 | $52.38 | $53.54 | $53.54 | 108,847 |
| 2021-07-15 | $55.00 | $55.00 | $50.14 | $52.00 | $52.00 | 259,630 |
| 2021-07-14 | $58.95 | $58.95 | $54.25 | $55.02 | $55.02 | 200,268 |
| 2021-07-13 | $59.00 | $59.84 | $57.75 | $58.60 | $58.60 | 153,073 |
| 2021-07-12 | $57.88 | $59.50 | $57.18 | $58.86 | $58.86 | 173,378 |
| 2021-07-09 | $57.21 | $58.31 | $53.50 | $57.45 | $57.45 | 280,928 |
| 2021-07-08 | $55.50 | $60.00 | $55.13 | $59.37 | $59.37 | 191,407 |
| 2021-07-07 | $53.53 | $57.08 | $52.75 | $56.50 | $56.50 | 342,600 |
| 2021-07-06 | $55.01 | $55.02 | $52.69 | $53.41 | $53.41 | 267,633 |
| 2021-07-02 | $55.04 | $56.00 | $54.28 | $55.15 | $55.15 | 112,726 |
| 2021-07-01 | $53.00 | $55.29 | $52.52 | $55.13 | $55.13 | 132,228 |
| 2021-06-30 | $53.21 | $54.41 | $50.95 | $53.00 | $53.00 | 197,610 |
| 2021-06-29 | $53.99 | $54.81 | $52.57 | $54.36 | $54.36 | 82,543 |
| 2021-06-28 | $55.73 | $58.48 | $52.60 | $53.69 | $53.69 | 164,795 |
| 2021-06-25 | $58.66 | $58.98 | $55.15 | $55.73 | $55.73 | 654,664 |
| 2021-06-24 | $57.27 | $60.72 | $57.27 | $58.66 | $58.66 | 183,598 |
| 2021-06-23 | $56.72 | $57.80 | $55.01 | $57.11 | $57.11 | 140,047 |
| 2021-06-22 | $56.25 | $56.60 | $53.70 | $56.08 | $56.08 | 166,259 |
| 2021-06-21 | $53.96 | $56.86 | $52.91 | $56.08 | $56.08 | 223,128 |
| 2021-06-18 | $49.51 | $54.96 | $49.41 | $53.70 | $53.70 | 711,884 |
| 2021-06-17 | $49.46 | $52.00 | $49.01 | $51.66 | $51.66 | 157,539 |
| 2021-06-16 | $48.30 | $51.00 | $47.51 | $50.56 | $50.56 | 190,339 |
| 2021-06-15 | $48.25 | $49.87 | $47.05 | $48.32 | $48.32 | 478,267 |
| 2021-06-14 | $48.67 | $51.51 | $46.78 | $47.56 | $47.56 | 365,789 |
| 2021-06-11 | $49.69 | $50.16 | $47.27 | $48.69 | $48.69 | 151,935 |
| 2021-06-10 | $47.01 | $50.23 | $46.75 | $49.90 | $49.90 | 194,957 |
| 2021-06-09 | $46.24 | $47.30 | $44.66 | $47.16 | $47.16 | 132,296 |
| 2021-06-08 | $44.00 | $46.20 | $43.13 | $45.71 | $45.71 | 172,735 |
| 2021-06-07 | $44.87 | $49.49 | $42.95 | $43.30 | $43.30 | 576,030 |
| 2021-06-04 | $44.42 | $45.88 | $43.95 | $44.85 | $44.85 | 105,821 |
| 2021-06-03 | $42.90 | $45.99 | $42.00 | $45.29 | $45.29 | 120,728 |
| 2021-06-02 | $41.17 | $43.02 | $40.55 | $42.94 | $42.94 | 93,137 |
| 2021-06-01 | $41.64 | $42.41 | $41.04 | $41.19 | $41.19 | 78,531 |
| 2021-05-28 | $44.65 | $45.25 | $41.10 | $41.37 | $41.37 | 121,410 |
| 2021-05-27 | $43.48 | $44.66 | $42.30 | $44.43 | $44.43 | 133,841 |
| 2021-05-26 | $38.51 | $44.00 | $38.51 | $43.85 | $43.85 | 177,144 |
| 2021-05-25 | $39.46 | $40.37 | $38.79 | $38.81 | $38.81 | 140,307 |
| 2021-05-24 | $38.14 | $40.46 | $36.47 | $40.08 | $40.08 | 159,290 |
| 2021-05-21 | $36.84 | $38.23 | $35.60 | $37.47 | $37.47 | 196,787 |
| 2021-05-20 | $37.65 | $39.53 | $34.93 | $36.39 | $36.39 | 286,725 |
| 2021-05-19 | $39.71 | $39.93 | $37.16 | $37.55 | $37.55 | 177,586 |
| 2021-05-18 | $38.97 | $42.00 | $38.77 | $40.60 | $40.60 | 164,758 |
| 2021-05-17 | $36.44 | $38.97 | $36.44 | $38.68 | $38.68 | 109,479 |
| 2021-05-14 | $34.50 | $37.33 | $33.92 | $36.77 | $36.77 | 139,156 |
| 2021-05-13 | $36.56 | $37.59 | $33.96 | $34.33 | $34.33 | 118,246 |
| 2021-05-12 | $35.53 | $39.00 | $35.53 | $36.57 | $36.57 | 239,223 |
| 2021-05-11 | $33.18 | $37.70 | $33.17 | $36.35 | $36.35 | 210,014 |
| 2021-05-10 | $36.73 | $36.80 | $33.36 | $33.46 | $33.46 | 188,204 |
| 2021-05-07 | $37.23 | $37.94 | $36.68 | $37.10 | $37.10 | 111,614 |
| 2021-05-06 | $36.63 | $36.98 | $35.40 | $36.68 | $36.68 | 152,201 |
| 2021-05-05 | $35.67 | $37.82 | $35.65 | $36.60 | $36.60 | 118,975 |
| 2021-05-04 | $38.50 | $38.50 | $34.63 | $35.62 | $35.62 | 211,101 |
| 2021-05-03 | $39.98 | $40.88 | $38.68 | $38.70 | $38.70 | 174,241 |
| 2021-04-30 | $38.18 | $39.97 | $38.18 | $39.17 | $39.17 | 123,569 |
| 2021-04-29 | $39.92 | $39.92 | $37.75 | $38.81 | $38.81 | 123,256 |
| 2021-04-28 | $38.27 | $41.18 | $38.06 | $39.77 | $39.77 | 133,806 |
| 2021-04-27 | $39.43 | $40.62 | $38.09 | $38.80 | $38.80 | 152,116 |
| 2021-04-26 | $36.80 | $39.20 | $36.45 | $38.92 | $38.92 | 137,983 |
| 2021-04-23 | $38.52 | $39.13 | $37.23 | $38.26 | $38.26 | 142,061 |
| 2021-04-22 | $37.02 | $40.89 | $36.37 | $38.40 | $38.40 | 285,575 |
| 2021-04-21 | $37.06 | $40.32 | $36.58 | $36.72 | $36.72 | 261,095 |
| 2021-04-20 | $36.33 | $38.89 | $35.97 | $37.12 | $37.12 | 208,921 |
| 2021-04-19 | $38.19 | $39.48 | $36.17 | $36.75 | $36.75 | 231,865 |
| 2021-04-16 | $38.86 | $39.75 | $36.81 | $38.70 | $38.70 | 281,046 |
| 2021-04-15 | $36.27 | $38.89 | $36.21 | $38.66 | $38.66 | 274,534 |
| 2021-04-14 | $35.52 | $37.00 | $34.93 | $36.40 | $36.40 | 377,116 |
| 2021-04-13 | $31.88 | $35.82 | $31.88 | $35.68 | $35.68 | 268,967 |
| 2021-04-12 | $33.77 | $33.77 | $31.68 | $31.88 | $31.88 | 278,395 |
| 2021-04-09 | $34.90 | $35.76 | $32.86 | $33.59 | $33.59 | 273,927 |
| 2021-04-08 | $33.07 | $35.97 | $32.90 | $35.90 | $35.90 | 391,608 |
| 2021-04-07 | $34.91 | $35.32 | $32.81 | $32.94 | $32.94 | 152,039 |
| 2021-04-06 | $35.70 | $37.15 | $34.88 | $35.01 | $35.01 | 163,566 |
| 2021-04-05 | $37.52 | $38.45 | $35.18 | $35.60 | $35.60 | 237,363 |
| 2021-04-01 | $35.92 | $37.84 | $35.87 | $37.34 | $37.34 | 222,032 |
| 2021-03-31 | $33.95 | $37.00 | $33.80 | $36.03 | $36.03 | 320,024 |
| 2021-03-30 | $32.20 | $34.03 | $30.50 | $33.92 | $33.92 | 291,697 |
| 2021-03-29 | $33.63 | $33.97 | $32.00 | $32.51 | $32.51 | 186,942 |
| 2021-03-26 | $33.15 | $37.01 | $32.91 | $33.63 | $33.63 | 447,145 |
| 2021-03-25 | $34.12 | $36.85 | $32.87 | $32.87 | $32.87 | 626,475 |
| 2021-03-24 | $34.10 | $36.35 | $33.02 | $33.32 | $33.32 | 344,867 |
| 2021-03-23 | $35.46 | $36.75 | $33.33 | $34.39 | $34.39 | 236,252 |
| 2021-03-22 | $36.25 | $36.94 | $34.41 | $35.94 | $35.94 | 187,866 |
| 2021-03-19 | $34.98 | $36.76 | $34.88 | $36.50 | $36.50 | 599,624 |
| 2021-03-18 | $36.91 | $37.20 | $34.86 | $34.99 | $34.99 | 268,919 |
| 2021-03-17 | $39.10 | $39.49 | $36.69 | $36.96 | $36.96 | 324,119 |
| 2021-03-16 | $39.56 | $40.45 | $38.40 | $39.00 | $39.00 | 261,274 |
| 2021-03-15 | $39.66 | $40.55 | $39.10 | $39.26 | $39.26 | 229,986 |
| 2021-03-12 | $40.00 | $41.00 | $38.90 | $39.67 | $39.67 | 211,899 |
| 2021-03-11 | $42.62 | $45.32 | $40.04 | $41.00 | $41.00 | 385,463 |
| 2021-03-10 | $40.44 | $44.18 | $39.49 | $42.98 | $42.98 | 250,949 |
| 2021-03-09 | $37.38 | $40.69 | $37.38 | $40.06 | $40.06 | 210,409 |
| 2021-03-08 | $39.85 | $41.97 | $36.26 | $36.73 | $36.73 | 405,790 |
| 2021-03-05 | $36.54 | $38.11 | $33.58 | $37.99 | $37.99 | 282,707 |
| 2021-03-04 | $34.80 | $37.06 | $32.59 | $36.37 | $36.37 | 464,727 |
| 2021-03-03 | $35.98 | $36.56 | $35.04 | $35.19 | $35.19 | 323,585 |
| 2021-03-02 | $35.52 | $37.01 | $35.26 | $36.41 | $36.41 | 272,693 |
| 2021-03-01 | $33.49 | $36.66 | $33.48 | $36.43 | $36.43 | 297,394 |
| 2021-02-26 | $33.09 | $34.20 | $32.36 | $34.07 | $34.07 | 281,255 |
| 2021-02-25 | $33.14 | $34.05 | $30.84 | $32.87 | $32.87 | 349,946 |
| 2021-02-24 | $32.43 | $33.98 | $32.05 | $32.87 | $32.87 | 259,363 |
| 2021-02-23 | $31.12 | $32.97 | $30.00 | $32.35 | $32.35 | 313,675 |
| 2021-02-22 | $32.61 | $33.73 | $31.27 | $31.83 | $31.83 | 325,735 |
| 2021-02-19 | $32.00 | $33.56 | $31.67 | $32.47 | $32.47 | 355,223 |
| 2021-02-18 | $31.25 | $32.69 | $29.83 | $31.46 | $31.46 | 547,456 |
| 2021-02-17 | $30.91 | $32.14 | $29.51 | $31.15 | $31.15 | 693,901 |
| 2021-02-16 | $36.79 | $37.36 | $30.00 | $30.72 | $30.72 | 1,453,152 |
| 2021-02-12 | $46.49 | $47.86 | $45.68 | $47.47 | $47.47 | 74,273 |
| 2021-02-11 | $49.48 | $49.99 | $45.03 | $46.49 | $46.49 | 178,053 |
| 2021-02-10 | $45.94 | $49.89 | $45.22 | $49.21 | $49.21 | 270,882 |
| 2021-02-09 | $45.51 | $47.54 | $45.51 | $46.10 | $46.10 | 112,939 |
| 2021-02-08 | $45.84 | $46.19 | $42.04 | $45.91 | $45.91 | 263,925 |
| 2021-02-05 | $50.30 | $51.00 | $42.81 | $43.85 | $43.85 | 441,121 |
| 2021-02-04 | $47.99 | $52.80 | $45.64 | $47.62 | $47.62 | 491,434 |
| 2021-02-03 | $39.30 | $46.29 | $37.00 | $45.16 | $45.16 | 705,425 |
| 2021-02-02 | $36.75 | $36.99 | $35.49 | $36.11 | $36.11 | 218,844 |
| 2021-02-01 | $39.23 | $39.39 | $34.15 | $36.66 | $36.66 | 345,098 |
| 2021-01-29 | $38.89 | $40.90 | $37.30 | $39.22 | $39.22 | 221,466 |
| 2021-01-28 | $40.05 | $41.99 | $36.55 | $38.88 | $38.88 | 286,673 |
| 2021-01-27 | $37.76 | $41.97 | $36.94 | $39.79 | $39.79 | 581,685 |
| 2021-01-26 | $31.81 | $38.75 | $31.73 | $37.36 | $37.36 | 609,718 |
| 2021-01-25 | $32.52 | $32.97 | $30.30 | $31.66 | $31.66 | 127,797 |
| 2021-01-22 | $31.70 | $33.09 | $31.22 | $32.10 | $32.10 | 122,805 |
| 2021-01-21 | $31.54 | $32.45 | $30.81 | $31.76 | $31.76 | 125,833 |
| 2021-01-20 | $33.37 | $33.37 | $30.67 | $31.22 | $31.22 | 170,720 |
| 2021-01-19 | $32.99 | $33.79 | $32.61 | $33.05 | $33.05 | 185,694 |
| 2021-01-15 | $32.55 | $33.16 | $31.18 | $32.61 | $32.61 | 216,362 |
| 2021-01-14 | $29.61 | $32.38 | $29.61 | $31.91 | $31.91 | 255,119 |
| 2021-01-13 | $30.30 | $30.37 | $29.24 | $29.37 | $29.37 | 113,384 |
| 2021-01-12 | $30.76 | $31.24 | $30.03 | $30.21 | $30.21 | 128,478 |
| 2021-01-11 | $30.40 | $31.17 | $29.12 | $30.52 | $30.52 | 143,799 |
| 2021-01-08 | $30.85 | $31.78 | $29.71 | $30.44 | $30.44 | 140,921 |
| 2021-01-07 | $30.00 | $31.00 | $29.81 | $30.84 | $30.84 | 149,219 |
| 2021-01-06 | $28.84 | $29.91 | $28.75 | $29.79 | $29.79 | 144,682 |
| 2021-01-05 | $28.54 | $28.96 | $27.85 | $28.76 | $28.76 | 110,891 |
| 2021-01-04 | $27.76 | $28.86 | $27.40 | $28.60 | $28.60 | 139,622 |
| 2020-12-31 | $28.52 | $28.74 | $27.35 | $27.78 | $27.78 | 224,263 |
| 2020-12-30 | $28.39 | $28.94 | $27.61 | $28.63 | $28.63 | 139,704 |
| 2020-12-29 | $27.99 | $28.90 | $26.66 | $28.33 | $28.33 | 280,218 |
| 2020-12-28 | $29.43 | $29.45 | $27.72 | $27.83 | $27.83 | 253,482 |
| 2020-12-24 | $29.65 | $29.95 | $28.75 | $29.00 | $29.00 | 95,435 |
| 2020-12-23 | $29.26 | $30.47 | $28.50 | $29.50 | $29.50 | 253,041 |
| 2020-12-22 | $31.21 | $31.30 | $28.83 | $28.95 | $28.95 | 207,691 |
| 2020-12-21 | $28.64 | $30.99 | $27.07 | $30.83 | $30.83 | 325,177 |
| 2020-12-18 | $30.51 | $30.69 | $28.55 | $28.75 | $28.75 | 1,419,032 |
| 2020-12-17 | $31.82 | $31.86 | $29.77 | $30.18 | $30.18 | 227,496 |
| 2020-12-16 | $31.99 | $32.50 | $30.96 | $31.44 | $31.44 | 248,227 |
| 2020-12-15 | $30.20 | $32.65 | $28.81 | $31.50 | $31.50 | 484,050 |
| 2020-12-14 | $30.04 | $32.77 | $28.12 | $30.09 | $30.09 | 673,485 |
| 2020-12-11 | $34.70 | $34.75 | $28.76 | $29.60 | $29.60 | 978,773 |
| 2020-12-10 | $36.63 | $37.50 | $35.19 | $36.80 | $36.80 | 210,107 |
| 2020-12-09 | $40.26 | $40.26 | $36.00 | $36.19 | $36.19 | 392,553 |
| 2020-12-08 | $40.11 | $41.02 | $39.58 | $40.33 | $40.33 | 157,292 |
| 2020-12-07 | $40.04 | $41.82 | $39.30 | $40.20 | $40.20 | 439,941 |
| 2020-12-04 | $50.70 | $50.70 | $38.30 | $38.54 | $38.54 | 1,400,524 |
| 2020-12-03 | $47.72 | $49.34 | $45.51 | $47.95 | $47.95 | 108,491 |
| 2020-12-02 | $49.22 | $49.22 | $46.00 | $47.19 | $47.19 | 157,019 |
| 2020-12-01 | $49.68 | $50.89 | $47.30 | $49.22 | $49.22 | 120,209 |
| 2020-11-30 | $50.37 | $51.82 | $47.29 | $48.60 | $48.60 | 170,514 |
| 2020-11-27 | $48.68 | $50.13 | $47.37 | $49.42 | $49.42 | 91,931 |
| 2020-11-25 | $51.37 | $52.38 | $48.06 | $48.61 | $48.61 | 118,092 |
| 2020-11-24 | $54.92 | $54.92 | $50.17 | $50.75 | $50.75 | 89,455 |
| 2020-11-23 | $57.74 | $58.63 | $53.67 | $54.18 | $54.18 | 103,496 |
| 2020-11-20 | $54.79 | $58.99 | $54.21 | $56.93 | $56.93 | 174,295 |
| 2020-11-19 | $52.47 | $55.69 | $51.49 | $55.36 | $55.36 | 148,555 |
| 2020-11-18 | $52.16 | $52.89 | $50.09 | $51.92 | $51.92 | 133,198 |
| 2020-11-17 | $51.42 | $52.65 | $50.10 | $51.50 | $51.50 | 130,979 |
| 2020-11-16 | $49.04 | $52.29 | $48.68 | $51.41 | $51.41 | 169,671 |
| 2020-11-13 | $47.74 | $48.85 | $46.19 | $48.22 | $48.22 | 105,725 |
| 2020-11-12 | $47.67 | $47.93 | $46.79 | $47.47 | $47.47 | 88,728 |
| 2020-11-11 | $46.85 | $48.85 | $45.43 | $48.07 | $48.07 | 152,013 |
| 2020-11-10 | $46.20 | $48.50 | $46.08 | $46.56 | $46.56 | 108,969 |
| 2020-11-09 | $48.25 | $50.49 | $45.98 | $46.23 | $46.23 | 119,985 |
| 2020-11-06 | $49.32 | $50.92 | $48.03 | $48.03 | $48.03 | 110,925 |
| 2020-11-05 | $47.94 | $52.35 | $46.91 | $49.20 | $49.20 | 261,540 |
| 2020-11-04 | $44.98 | $48.28 | $44.98 | $46.55 | $46.55 | 227,252 |
| 2020-11-03 | $44.30 | $46.32 | $42.00 | $44.75 | $44.75 | 148,132 |
| 2020-11-02 | $47.85 | $48.11 | $43.01 | $44.28 | $44.28 | 127,529 |
| 2020-10-30 | $50.19 | $50.51 | $47.55 | $47.87 | $47.87 | 83,536 |
| 2020-10-29 | $49.20 | $50.52 | $48.34 | $50.15 | $50.15 | 62,799 |
| 2020-10-28 | $49.65 | $50.75 | $48.25 | $49.67 | $49.67 | 60,608 |
| 2020-10-27 | $49.43 | $51.43 | $49.34 | $50.70 | $50.70 | 51,196 |
| 2020-10-26 | $49.41 | $50.35 | $48.72 | $49.33 | $49.33 | 32,662 |
| 2020-10-23 | $49.46 | $50.75 | $49.11 | $49.79 | $49.79 | 46,970 |
| 2020-10-22 | $48.61 | $49.40 | $47.40 | $48.83 | $48.83 | 41,282 |
| 2020-10-21 | $50.33 | $50.33 | $48.06 | $48.28 | $48.28 | 44,687 |
| 2020-10-20 | $50.60 | $51.18 | $49.00 | $50.39 | $50.39 | 51,293 |
| 2020-10-19 | $49.97 | $52.20 | $49.65 | $50.60 | $50.60 | 81,991 |
| 2020-10-16 | $46.72 | $50.49 | $46.72 | $49.47 | $49.47 | 85,915 |
| 2020-10-15 | $48.27 | $48.54 | $45.99 | $46.71 | $46.71 | 66,489 |
| 2020-10-14 | $51.80 | $52.00 | $48.86 | $48.91 | $48.91 | 120,648 |
| 2020-10-13 | $50.48 | $51.95 | $50.28 | $51.50 | $51.50 | 37,935 |
| 2020-10-12 | $51.00 | $51.48 | $49.93 | $50.97 | $50.97 | 65,454 |
| 2020-10-09 | $51.23 | $51.23 | $50.13 | $50.98 | $50.98 | 42,940 |
| 2020-10-08 | $51.30 | $52.39 | $50.22 | $50.79 | $50.79 | 60,211 |
| 2020-10-07 | $50.94 | $51.69 | $49.55 | $51.30 | $51.30 | 80,682 |
| 2020-10-06 | $51.65 | $51.96 | $49.61 | $50.15 | $50.15 | 64,771 |
| 2020-10-05 | $50.26 | $51.68 | $49.67 | $51.17 | $51.17 | 87,655 |
| 2020-10-02 | $50.53 | $51.41 | $49.29 | $49.47 | $49.47 | 78,029 |
| 2020-10-01 | $50.14 | $51.62 | $49.62 | $51.41 | $51.41 | 82,757 |
| 2020-09-30 | $50.73 | $50.73 | $49.31 | $50.00 | $50.00 | 62,807 |
| 2020-09-29 | $49.66 | $50.95 | $49.23 | $50.32 | $50.32 | 63,612 |
| 2020-09-28 | $49.28 | $50.25 | $48.64 | $49.73 | $49.73 | 47,299 |
| 2020-09-25 | $48.02 | $49.99 | $47.62 | $48.84 | $48.84 | 64,367 |
| 2020-09-24 | $48.05 | $49.21 | $46.11 | $48.19 | $48.19 | 80,127 |
| 2020-09-23 | $49.91 | $52.90 | $48.04 | $48.31 | $48.31 | 86,165 |
| 2020-09-22 | $52.61 | $52.73 | $49.51 | $50.00 | $50.00 | 112,788 |
| 2020-09-21 | $56.30 | $57.24 | $51.97 | $52.74 | $52.74 | 197,085 |
| 2020-09-18 | $56.45 | $57.66 | $55.77 | $57.30 | $57.30 | 550,438 |
| 2020-09-17 | $52.33 | $56.34 | $52.33 | $55.60 | $55.60 | 434,822 |
| 2020-09-16 | $53.11 | $54.98 | $52.43 | $53.42 | $53.42 | 107,150 |
| 2020-09-15 | $53.96 | $54.99 | $52.14 | $52.36 | $52.36 | 154,487 |
| 2020-09-14 | $48.50 | $54.00 | $47.42 | $53.35 | $53.35 | 238,164 |
| 2020-09-11 | $48.69 | $49.34 | $47.13 | $47.58 | $47.58 | 110,491 |
| 2020-09-10 | $47.81 | $48.84 | $47.50 | $48.38 | $48.38 | 141,092 |
| 2020-09-09 | $45.04 | $47.63 | $45.04 | $47.25 | $47.25 | 124,441 |
| 2020-09-08 | $42.68 | $45.02 | $42.27 | $44.46 | $44.46 | 153,989 |
| 2020-09-04 | $43.72 | $43.73 | $41.51 | $43.45 | $43.45 | 84,448 |
| 2020-09-03 | $45.08 | $46.00 | $43.38 | $43.85 | $43.85 | 66,607 |
| 2020-09-02 | $44.73 | $45.53 | $44.00 | $45.25 | $45.25 | 74,551 |
| 2020-09-01 | $43.82 | $44.07 | $43.20 | $43.99 | $43.99 | 123,688 |
| 2020-08-31 | $43.60 | $44.51 | $42.90 | $43.97 | $43.97 | 72,184 |
| 2020-08-28 | $43.97 | $44.55 | $43.00 | $43.65 | $43.65 | 51,947 |
| 2020-08-27 | $43.17 | $44.33 | $42.10 | $43.89 | $43.89 | 62,747 |
| 2020-08-26 | $42.76 | $43.01 | $41.93 | $42.36 | $42.36 | 34,540 |
| 2020-08-25 | $42.40 | $43.00 | $42.00 | $42.85 | $42.85 | 27,658 |
| 2020-08-24 | $42.70 | $42.78 | $41.39 | $42.11 | $42.11 | 38,261 |
| 2020-08-21 | $42.50 | $42.85 | $41.17 | $42.00 | $42.00 | 67,755 |
| 2020-08-20 | $43.53 | $44.01 | $42.57 | $42.97 | $42.97 | 46,352 |
| 2020-08-19 | $44.56 | $44.87 | $43.40 | $43.66 | $43.66 | 42,897 |
| 2020-08-18 | $45.38 | $46.58 | $43.14 | $44.36 | $44.36 | 56,897 |
| 2020-08-17 | $44.56 | $46.65 | $43.33 | $45.15 | $45.15 | 84,746 |
| 2020-08-14 | $44.88 | $45.36 | $44.02 | $44.56 | $44.56 | 75,391 |
| 2020-08-13 | $44.01 | $45.27 | $43.68 | $45.12 | $45.12 | 64,016 |
| 2020-08-12 | $44.46 | $45.92 | $43.36 | $44.00 | $44.00 | 84,627 |
| 2020-08-11 | $44.75 | $45.50 | $43.22 | $43.82 | $43.82 | 60,529 |
| 2020-08-10 | $44.03 | $44.68 | $43.49 | $44.39 | $44.39 | 88,365 |
| 2020-08-07 | $41.53 | $44.45 | $41.53 | $44.13 | $44.13 | 67,929 |
| 2020-08-06 | $41.23 | $42.27 | $40.77 | $41.98 | $41.98 | 68,617 |
| 2020-08-05 | $41.49 | $41.74 | $40.20 | $41.74 | $41.74 | 42,759 |
| 2020-08-04 | $40.57 | $41.48 | $40.17 | $40.84 | $40.84 | 38,525 |
| 2020-08-03 | $40.22 | $41.55 | $40.10 | $41.05 | $41.05 | 39,229 |
| 2020-07-31 | $40.30 | $41.40 | $39.00 | $39.85 | $39.85 | 81,020 |
| 2020-07-30 | $40.40 | $41.72 | $40.21 | $40.26 | $40.26 | 76,852 |
| 2020-07-29 | $42.29 | $42.29 | $40.55 | $41.05 | $41.05 | 66,917 |
| 2020-07-28 | $42.60 | $43.07 | $41.13 | $41.39 | $41.39 | 45,359 |
| 2020-07-27 | $42.57 | $43.25 | $41.41 | $42.58 | $42.58 | 80,183 |
| 2020-07-24 | $42.79 | $44.28 | $42.18 | $42.72 | $42.72 | 49,112 |
| 2020-07-23 | $43.90 | $44.83 | $42.78 | $43.19 | $43.19 | 65,324 |
| 2020-07-22 | $44.02 | $44.81 | $42.75 | $44.20 | $44.20 | 79,615 |
| 2020-07-21 | $44.74 | $45.14 | $43.82 | $44.11 | $44.11 | 85,131 |
| 2020-07-20 | $44.42 | $45.12 | $43.75 | $44.39 | $44.39 | 34,318 |
| 2020-07-17 | $42.89 | $44.80 | $42.58 | $44.36 | $44.36 | 49,700 |
| 2020-07-16 | $44.77 | $44.77 | $42.55 | $43.19 | $43.19 | 50,800 |
| 2020-07-15 | $45.46 | $47.29 | $44.37 | $45.17 | $45.17 | 68,700 |
| 2020-07-14 | $41.46 | $46.12 | $41.00 | $44.28 | $44.28 | 112,900 |
| 2020-07-13 | $46.28 | $46.32 | $41.20 | $41.48 | $41.48 | 162,100 |
| 2020-07-10 | $45.93 | $46.93 | $45.12 | $45.75 | $45.75 | 163,800 |
| 2020-07-09 | $47.32 | $47.91 | $44.60 | $45.80 | $45.80 | 81,900 |
| 2020-07-08 | $46.19 | $47.83 | $45.62 | $47.23 | $47.23 | 95,700 |
| 2020-07-07 | $46.51 | $47.61 | $46.00 | $46.24 | $46.24 | 60,900 |
| 2020-07-06 | $46.69 | $47.32 | $45.50 | $46.71 | $46.71 | 67,400 |
| 2020-07-02 | $48.00 | $48.00 | $45.30 | $45.89 | $45.89 | 39,800 |
| 2020-07-01 | $46.26 | $47.87 | $46.00 | $47.51 | $47.51 | 65,500 |
| 2020-06-30 | $44.96 | $46.86 | $44.20 | $46.30 | $46.30 | 102,700 |
| 2020-06-29 | $47.58 | $48.18 | $44.34 | $45.00 | $45.00 | 102,100 |
| 2020-06-26 | $50.45 | $51.21 | $46.10 | $47.15 | $47.15 | 748,988 |
| 2020-06-25 | $48.11 | $51.84 | $47.14 | $50.50 | $50.50 | 145,389 |
| 2020-06-24 | $49.75 | $50.32 | $47.45 | $48.00 | $48.00 | 100,759 |
| 2020-06-23 | $50.57 | $51.02 | $49.10 | $49.26 | $49.26 | 96,305 |
| 2020-06-22 | $51.22 | $51.79 | $49.18 | $50.75 | $50.75 | 115,857 |
| 2020-06-19 | $51.23 | $52.50 | $50.42 | $51.15 | $51.15 | 149,342 |
| 2020-06-18 | $50.11 | $52.35 | $50.11 | $51.38 | $51.38 | 80,945 |
| 2020-06-17 | $51.00 | $52.65 | $49.56 | $50.59 | $50.59 | 134,564 |
| 2020-06-16 | $48.17 | $52.11 | $48.17 | $51.39 | $51.39 | 213,204 |
| 2020-06-15 | $44.32 | $47.82 | $44.32 | $46.98 | $46.98 | 192,695 |
| 2020-06-12 | $45.99 | $46.25 | $43.35 | $44.97 | $44.97 | 168,831 |
| 2020-06-11 | $44.52 | $46.07 | $43.53 | $44.92 | $44.92 | 154,147 |
| 2020-06-10 | $46.28 | $47.52 | $44.81 | $45.23 | $45.23 | 201,916 |
| 2020-06-09 | $44.00 | $46.75 | $43.41 | $46.37 | $46.37 | 252,721 |
| 2020-06-08 | $41.41 | $42.02 | $39.00 | $41.73 | $41.73 | 194,662 |
| 2020-06-05 | $44.03 | $44.71 | $41.00 | $41.47 | $41.47 | 145,552 |
| 2020-06-04 | $41.50 | $44.54 | $41.50 | $44.10 | $44.10 | 218,937 |
| 2020-06-03 | $43.97 | $45.08 | $42.10 | $42.18 | $42.18 | 226,434 |
| 2020-06-02 | $45.49 | $45.71 | $42.75 | $44.23 | $44.23 | 106,370 |
| 2020-06-01 | $46.00 | $46.99 | $42.40 | $44.44 | $44.44 | 521,525 |
| 2020-05-29 | $43.48 | $47.42 | $41.38 | $46.09 | $46.09 | 409,162 |
| 2020-05-28 | $47.98 | $48.85 | $41.88 | $43.51 | $43.51 | 468,955 |
| 2020-05-27 | $47.08 | $48.05 | $46.31 | $47.24 | $47.24 | 124,804 |
| 2020-05-26 | $56.50 | $56.62 | $47.03 | $47.60 | $47.60 | 437,163 |
| 2020-05-22 | $56.50 | $56.72 | $54.29 | $55.08 | $55.08 | 374,479 |
| 2020-05-21 | $56.49 | $57.50 | $54.82 | $56.48 | $56.48 | 171,982 |
| 2020-05-20 | $57.78 | $58.94 | $56.00 | $56.59 | $56.59 | 175,808 |
| 2020-05-19 | $57.75 | $58.26 | $53.62 | $56.09 | $56.09 | 137,148 |
| 2020-05-18 | $55.79 | $58.88 | $54.58 | $57.75 | $57.75 | 132,918 |
| 2020-05-15 | $46.00 | $55.39 | $44.90 | $55.01 | $55.01 | 218,252 |
| 2020-05-14 | $44.42 | $46.00 | $42.05 | $45.88 | $45.88 | 116,738 |
| 2020-05-13 | $47.27 | $48.67 | $44.45 | $45.04 | $45.04 | 150,891 |
| 2020-05-12 | $46.06 | $48.34 | $45.47 | $45.78 | $45.78 | 72,762 |
| 2020-05-11 | $46.00 | $47.01 | $44.30 | $46.06 | $46.06 | 45,389 |
| 2020-05-08 | $47.00 | $48.18 | $45.89 | $46.05 | $46.05 | 54,631 |
| 2020-05-07 | $46.26 | $48.62 | $44.60 | $47.15 | $47.15 | 104,808 |
| 2020-05-06 | $46.52 | $46.55 | $45.00 | $45.75 | $45.75 | 48,552 |
| 2020-05-05 | $45.73 | $47.64 | $45.35 | $46.11 | $46.11 | 65,338 |
| 2020-05-04 | $43.64 | $45.69 | $43.30 | $45.27 | $45.27 | 82,490 |
| 2020-05-01 | $44.97 | $45.18 | $43.26 | $44.48 | $44.48 | 104,396 |
| 2020-04-30 | $45.68 | $46.65 | $45.00 | $45.62 | $45.62 | 80,405 |
| 2020-04-29 | $46.41 | $47.50 | $45.81 | $46.04 | $46.04 | 87,200 |
| 2020-04-28 | $46.32 | $47.01 | $45.01 | $45.55 | $45.55 | 98,842 |
| 2020-04-27 | $45.82 | $48.05 | $45.00 | $46.30 | $46.30 | 55,359 |
| 2020-04-24 | $43.89 | $46.75 | $43.60 | $44.79 | $44.79 | 134,162 |
| 2020-04-23 | $44.82 | $45.49 | $42.59 | $44.23 | $44.23 | 112,768 |
| 2020-04-22 | $42.75 | $44.82 | $41.05 | $44.82 | $44.82 | 107,470 |
| 2020-04-21 | $42.08 | $43.29 | $39.70 | $41.72 | $41.72 | 81,809 |
| 2020-04-20 | $40.16 | $44.75 | $39.77 | $42.08 | $42.08 | 159,013 |
| 2020-04-17 | $40.13 | $42.29 | $38.96 | $41.60 | $41.60 | 88,614 |
| 2020-04-16 | $41.30 | $42.37 | $38.09 | $39.44 | $39.44 | 85,799 |
| 2020-04-15 | $42.13 | $42.79 | $40.28 | $41.25 | $41.25 | 59,070 |
| 2020-04-14 | $42.24 | $44.70 | $41.00 | $43.09 | $43.09 | 128,801 |
| 2020-04-13 | $39.79 | $41.64 | $37.00 | $40.90 | $40.90 | 83,818 |
| 2020-04-09 | $41.28 | $42.99 | $38.33 | $40.28 | $40.28 | 98,116 |
| 2020-04-08 | $36.14 | $40.72 | $36.14 | $40.55 | $40.55 | 90,325 |
| 2020-04-07 | $39.43 | $42.84 | $35.43 | $36.24 | $36.24 | 167,905 |
| 2020-04-06 | $36.65 | $42.19 | $35.56 | $38.80 | $38.80 | 220,754 |
| 2020-04-03 | $36.50 | $39.01 | $32.21 | $34.93 | $34.93 | 122,769 |
| 2020-04-02 | $42.00 | $43.22 | $34.49 | $37.26 | $37.26 | 182,337 |
| 2020-04-01 | $43.55 | $45.00 | $42.72 | $43.54 | $43.54 | 96,365 |
| 2020-03-31 | $45.58 | $46.71 | $43.77 | $45.61 | $45.61 | 141,753 |
| 2020-03-30 | $44.52 | $46.40 | $44.10 | $45.79 | $45.79 | 105,403 |
| 2020-03-27 | $44.45 | $46.71 | $43.53 | $44.08 | $44.08 | 122,597 |
| 2020-03-26 | $43.77 | $46.00 | $41.57 | $45.99 | $45.99 | 60,778 |
| 2020-03-25 | $43.88 | $46.50 | $39.99 | $43.52 | $43.52 | 55,422 |
| 2020-03-24 | $40.52 | $44.77 | $38.51 | $44.16 | $44.16 | 86,651 |
| 2020-03-23 | $41.00 | $45.12 | $37.38 | $39.02 | $39.02 | 79,432 |
| 2020-03-20 | $40.55 | $45.00 | $40.06 | $41.04 | $41.04 | 340,267 |
| 2020-03-19 | $37.28 | $47.76 | $34.11 | $40.87 | $40.87 | 199,427 |
| 2020-03-18 | $33.00 | $38.69 | $32.02 | $37.51 | $37.51 | 127,693 |
| 2020-03-17 | $31.23 | $39.34 | $30.19 | $36.05 | $36.05 | 185,138 |
| 2020-03-16 | $28.03 | $38.87 | $28.03 | $30.74 | $30.74 | 179,583 |
| 2020-03-13 | $31.19 | $34.99 | $28.21 | $33.74 | $33.74 | 225,851 |
| 2020-03-12 | $34.55 | $35.84 | $29.00 | $29.01 | $29.01 | 222,372 |
| 2020-03-11 | $38.77 | $39.69 | $35.59 | $37.02 | $37.02 | 158,956 |
| 2020-03-10 | $39.53 | $40.20 | $35.18 | $39.95 | $39.95 | 144,158 |
| 2020-03-09 | $36.73 | $40.20 | $30.01 | $38.16 | $38.16 | 188,121 |
| 2020-03-06 | $42.29 | $43.71 | $39.76 | $40.81 | $40.81 | 148,354 |
| 2020-03-05 | $45.00 | $50.14 | $42.55 | $43.50 | $43.50 | 152,394 |
| 2020-03-04 | $46.51 | $49.20 | $44.99 | $46.14 | $46.14 | 128,542 |
| 2020-03-03 | $49.18 | $50.53 | $44.16 | $45.25 | $45.25 | 132,780 |
| 2020-03-02 | $50.79 | $52.40 | $47.56 | $49.10 | $49.10 | 139,772 |
| 2020-02-28 | $49.11 | $52.78 | $48.00 | $50.25 | $50.25 | 117,253 |
| 2020-02-27 | $51.89 | $58.11 | $50.00 | $50.66 | $50.66 | 137,207 |
| 2020-02-26 | $54.64 | $60.21 | $50.71 | $52.41 | $52.41 | 123,562 |
| 2020-02-25 | $55.78 | $60.00 | $52.80 | $54.38 | $54.38 | 85,193 |
| 2020-02-24 | $57.87 | $59.82 | $54.75 | $55.64 | $55.64 | 131,541 |
| 2020-02-21 | $60.14 | $62.57 | $57.00 | $60.08 | $60.08 | 127,729 |
| 2020-02-20 | $60.00 | $63.34 | $58.92 | $60.15 | $60.15 | 108,406 |
| 2020-02-19 | $70.00 | $70.00 | $58.74 | $58.97 | $58.97 | 188,575 |
| 2020-02-18 | $70.83 | $72.82 | $68.52 | $70.88 | $70.88 | 163,640 |
| 2020-02-14 | $66.35 | $73.84 | $63.61 | $72.51 | $72.51 | 232,252 |
| 2020-02-13 | $61.93 | $66.62 | $61.10 | $64.10 | $64.10 | 177,589 |
| 2020-02-12 | $54.18 | $62.00 | $52.72 | $61.07 | $61.07 | 170,861 |
| 2020-02-11 | $52.90 | $56.70 | $51.97 | $53.59 | $53.59 | 170,921 |
| 2020-02-10 | $50.72 | $53.37 | $50.25 | $52.15 | $52.15 | 140,190 |
| 2020-02-07 | $54.65 | $54.65 | $48.35 | $50.98 | $50.98 | 159,032 |
| 2020-02-06 | $50.20 | $57.89 | $50.20 | $54.85 | $54.85 | 214,309 |
| 2020-02-05 | $46.82 | $47.76 | $45.18 | $45.64 | $45.64 | 78,318 |
| 2020-02-04 | $48.84 | $49.91 | $46.00 | $46.26 | $46.26 | 67,778 |
| 2020-02-03 | $47.37 | $52.04 | $47.31 | $48.06 | $48.06 | 126,211 |
| 2020-01-31 | $51.64 | $51.79 | $46.30 | $46.99 | $46.99 | 154,034 |
| 2020-01-30 | $53.09 | $55.07 | $49.00 | $51.83 | $51.83 | 160,106 |
| 2020-01-29 | $55.22 | $57.08 | $51.52 | $51.91 | $51.91 | 141,551 |
| 2020-01-28 | $54.82 | $57.10 | $53.01 | $55.00 | $55.00 | 122,320 |
| 2020-01-27 | $55.66 | $58.85 | $53.85 | $54.60 | $54.60 | 118,666 |
| 2020-01-24 | $59.39 | $61.00 | $55.05 | $57.00 | $57.00 | 91,081 |
| 2020-01-23 | $56.22 | $59.25 | $54.06 | $58.88 | $58.88 | 167,060 |
| 2020-01-22 | $58.45 | $59.06 | $55.80 | $56.75 | $56.75 | 157,405 |
| 2020-01-21 | $58.50 | $61.86 | $57.00 | $58.32 | $58.32 | 128,982 |
| 2020-01-17 | $63.29 | $65.03 | $56.93 | $58.64 | $58.64 | 116,445 |
| 2020-01-16 | $59.49 | $65.60 | $58.92 | $62.62 | $62.62 | 164,110 |
| 2020-01-15 | $51.95 | $60.65 | $50.50 | $58.84 | $58.84 | 215,595 |
| 2020-01-14 | $49.35 | $53.28 | $49.32 | $51.41 | $51.41 | 161,153 |
| 2020-01-13 | $48.81 | $52.50 | $47.66 | $49.16 | $49.16 | 193,792 |
| 2020-01-10 | $48.50 | $51.65 | $47.60 | $48.84 | $48.84 | 178,433 |
| 2020-01-09 | $43.10 | $48.79 | $42.18 | $47.90 | $47.90 | 291,630 |
| 2020-01-08 | $42.66 | $44.48 | $39.10 | $43.14 | $43.14 | 227,868 |
| 2020-01-07 | $43.08 | $43.27 | $39.62 | $42.65 | $42.65 | 233,203 |
| 2020-01-06 | $47.20 | $49.45 | $43.26 | $43.88 | $43.88 | 204,133 |
| 2020-01-03 | $52.05 | $54.61 | $46.80 | $48.50 | $48.50 | 124,656 |
| 2020-01-02 | $55.89 | $57.09 | $52.57 | $53.25 | $53.25 | 440,732 |
| 2019-12-31 | $55.64 | $58.08 | $53.71 | $56.14 | $56.14 | 290,897 |
| 2019-12-30 | $59.92 | $61.45 | $55.64 | $56.13 | $56.13 | 150,351 |
| 2019-12-27 | $60.47 | $61.62 | $58.00 | $60.01 | $60.01 | 144,602 |
| 2019-12-26 | $61.76 | $64.49 | $56.67 | $61.24 | $61.24 | 274,522 |
| 2019-12-24 | $67.50 | $67.87 | $63.93 | $64.50 | $64.50 | 201,144 |
| 2019-12-23 | $66.76 | $72.94 | $56.65 | $68.91 | $68.91 | 742,701 |
| 2019-12-20 | $47.61 | $68.93 | $47.61 | $66.08 | $66.08 | 1,379,099 |
| 2019-12-19 | $43.76 | $48.00 | $43.67 | $47.37 | $47.37 | 147,524 |
| 2019-12-18 | $42.29 | $46.67 | $40.51 | $43.56 | $43.56 | 213,987 |
| 2019-12-17 | $40.80 | $43.32 | $40.02 | $42.24 | $42.24 | 301,427 |
| 2019-12-16 | $39.23 | $41.20 | $38.57 | $40.69 | $40.69 | 312,598 |
| 2019-12-13 | $35.05 | $39.15 | $34.50 | $39.05 | $39.05 | 242,751 |
| 2019-12-12 | $33.31 | $35.50 | $32.51 | $35.18 | $35.18 | 89,318 |
| 2019-12-11 | $32.67 | $33.87 | $31.99 | $33.36 | $33.36 | 69,718 |
| 2019-12-10 | $31.88 | $32.81 | $30.63 | $32.67 | $32.67 | 100,022 |
| 2019-12-09 | $30.00 | $34.00 | $29.72 | $31.91 | $31.91 | 305,238 |
| 2019-12-06 | $35.00 | $37.00 | $27.88 | $28.31 | $28.31 | 319,206 |
| 2019-12-05 | $32.42 | $36.20 | $32.42 | $34.30 | $34.30 | 255,835 |
| 2019-12-04 | $29.08 | $32.68 | $29.08 | $31.87 | $31.87 | 263,733 |
| 2019-12-03 | $28.34 | $33.50 | $27.54 | $28.34 | $28.34 | 290,607 |
| 2019-12-02 | $27.19 | $35.79 | $26.99 | $28.35 | $28.35 | 726,830 |
| 2019-11-29 | $25.98 | $30.27 | $25.59 | $26.25 | $26.25 | 193,915 |
| 2019-11-27 | $25.68 | $27.00 | $25.40 | $26.00 | $26.00 | 44,299 |
| 2019-11-26 | $25.87 | $26.00 | $24.27 | $25.87 | $25.87 | 90,127 |
| 2019-11-25 | $25.04 | $26.25 | $24.65 | $25.95 | $25.95 | 62,994 |
| 2019-11-22 | $25.00 | $26.47 | $25.00 | $25.23 | $25.23 | 92,556 |
| 2019-11-21 | $25.62 | $27.06 | $24.69 | $25.09 | $25.09 | 65,220 |
| 2019-11-20 | $25.50 | $27.76 | $25.30 | $25.61 | $25.61 | 66,528 |
| 2019-11-19 | $28.06 | $28.25 | $23.77 | $24.82 | $24.82 | 104,106 |
| 2019-11-18 | $23.40 | $29.23 | $23.00 | $27.56 | $27.56 | 171,206 |
| 2019-11-15 | $23.00 | $23.75 | $23.00 | $23.41 | $23.41 | 121,457 |
| 2019-11-14 | $22.71 | $23.82 | $22.70 | $23.09 | $23.09 | 102,666 |
| 2019-11-13 | $22.00 | $23.35 | $21.30 | $23.15 | $23.15 | 76,838 |
| 2019-11-12 | $23.50 | $23.50 | $22.22 | $22.67 | $22.67 | 19,582 |
| 2019-11-11 | $24.48 | $24.50 | $23.14 | $23.50 | $23.50 | 35,967 |
| 2019-11-08 | $23.24 | $25.80 | $23.24 | $24.46 | $24.46 | 53,157 |
| 2019-11-07 | $21.62 | $23.51 | $21.50 | $23.24 | $23.24 | 81,683 |
| 2019-11-06 | $21.20 | $21.76 | $20.90 | $21.52 | $21.52 | 40,325 |
| 2019-11-05 | $21.21 | $21.64 | $20.14 | $21.03 | $21.03 | 57,569 |
| 2019-11-04 | $21.42 | $21.70 | $20.80 | $20.95 | $20.95 | 8,783 |
| 2019-11-01 | $20.89 | $21.56 | $20.80 | $21.19 | $21.19 | 6,638 |
| 2019-10-31 | $20.74 | $22.02 | $20.50 | $20.77 | $20.77 | 19,890 |
| 2019-10-30 | $21.23 | $21.85 | $20.49 | $20.88 | $20.88 | 21,596 |
| 2019-10-29 | $21.54 | $23.49 | $21.03 | $21.22 | $21.22 | 8,014 |
| 2019-10-28 | $21.49 | $22.11 | $21.26 | $21.54 | $21.54 | 7,827 |
| 2019-10-25 | $22.36 | $23.72 | $21.07 | $21.39 | $21.39 | 45,160 |
| 2019-10-24 | $23.67 | $23.67 | $21.38 | $22.51 | $22.51 | 26,744 |
| 2019-10-23 | $22.32 | $23.64 | $20.90 | $23.00 | $23.00 | 70,472 |
| 2019-10-22 | $21.60 | $23.80 | $21.60 | $22.50 | $22.50 | 52,357 |
| 2019-10-21 | $21.50 | $22.07 | $21.30 | $21.30 | $21.30 | 14,601 |
| 2019-10-18 | $23.07 | $23.16 | $21.00 | $21.76 | $21.76 | 29,381 |
| 2019-10-17 | $23.00 | $23.30 | $22.90 | $23.17 | $23.17 | 7,376 |
| 2019-10-16 | $22.96 | $23.18 | $22.55 | $23.07 | $23.07 | 11,172 |
| 2019-10-15 | $23.75 | $24.00 | $23.00 | $23.01 | $23.01 | 26,834 |
| 2019-10-14 | $23.75 | $24.34 | $23.23 | $23.58 | $23.58 | 11,259 |
| 2019-10-11 | $23.66 | $24.00 | $23.10 | $23.47 | $23.47 | 11,816 |
| 2019-10-10 | $22.91 | $24.00 | $22.91 | $23.43 | $23.43 | 6,729 |
| 2019-10-09 | $23.64 | $24.00 | $22.80 | $22.82 | $22.82 | 15,835 |
| 2019-10-08 | $22.73 | $23.75 | $22.73 | $23.36 | $23.36 | 21,788 |
| 2019-10-07 | $23.36 | $24.43 | $22.00 | $23.04 | $23.04 | 20,120 |
| 2019-10-04 | $23.51 | $23.76 | $23.00 | $23.39 | $23.39 | 6,370 |
| 2019-10-03 | $22.80 | $24.67 | $22.42 | $23.18 | $23.18 | 22,041 |
| 2019-10-02 | $24.14 | $25.47 | $22.00 | $22.79 | $22.79 | 30,336 |
| 2019-10-01 | $25.08 | $26.26 | $24.00 | $24.46 | $24.46 | 20,687 |
| 2019-09-30 | $24.99 | $25.95 | $24.33 | $24.93 | $24.93 | 128,710 |
| 2019-09-27 | $24.73 | $25.39 | $24.25 | $24.65 | $24.65 | 22,139 |
| 2019-09-26 | $25.44 | $25.76 | $23.53 | $24.60 | $24.60 | 17,873 |
| 2019-09-25 | $28.01 | $28.01 | $25.00 | $25.42 | $25.42 | 25,754 |
| 2019-09-24 | $27.66 | $27.98 | $25.88 | $27.28 | $27.28 | 24,363 |
| 2019-09-23 | $26.71 | $28.62 | $26.57 | $27.69 | $27.69 | 36,499 |
| 2019-09-20 | $24.37 | $27.29 | $24.03 | $26.98 | $26.98 | 53,184 |
| 2019-09-19 | $24.11 | $24.70 | $23.01 | $23.99 | $23.99 | 40,365 |
| 2019-09-18 | $26.41 | $27.30 | $23.34 | $24.19 | $24.19 | 59,879 |
| 2019-09-17 | $25.90 | $27.95 | $25.90 | $26.53 | $26.53 | 26,556 |
| 2019-09-16 | $28.27 | $28.27 | $25.62 | $25.62 | $25.62 | 35,717 |
| 2019-09-13 | $28.35 | $29.99 | $28.00 | $28.40 | $28.40 | 48,194 |
| 2019-09-12 | $25.72 | $28.98 | $25.72 | $28.24 | $28.24 | 51,208 |
| 2019-09-11 | $22.16 | $25.72 | $22.02 | $25.41 | $25.41 | 47,181 |
| 2019-09-10 | $21.04 | $22.63 | $20.51 | $22.12 | $22.12 | 14,845 |
| 2019-09-09 | $23.34 | $23.38 | $20.86 | $21.08 | $21.08 | 32,647 |
| 2019-09-06 | $23.04 | $23.66 | $23.00 | $23.22 | $23.22 | 24,776 |
| 2019-09-05 | $22.17 | $23.50 | $21.63 | $23.01 | $23.01 | 30,520 |
| 2019-09-04 | $21.38 | $22.49 | $21.07 | $22.25 | $22.25 | 37,719 |
| 2019-09-03 | $19.79 | $21.22 | $19.50 | $21.18 | $21.18 | 40,772 |
| 2019-08-30 | $21.95 | $22.11 | $19.35 | $19.85 | $19.85 | 69,252 |
| 2019-08-29 | $22.44 | $24.63 | $21.00 | $22.11 | $22.11 | 68,116 |
| 2019-08-28 | $22.69 | $23.57 | $22.03 | $22.16 | $22.16 | 50,488 |
| 2019-08-27 | $23.54 | $24.25 | $22.09 | $22.69 | $22.69 | 80,300 |
| 2019-08-26 | $23.95 | $25.13 | $23.09 | $23.54 | $23.54 | 40,008 |
| 2019-08-23 | $24.97 | $24.97 | $23.51 | $23.78 | $23.78 | 48,466 |
| 2019-08-22 | $25.00 | $25.16 | $24.21 | $24.48 | $24.48 | 34,223 |
| 2019-08-21 | $25.65 | $25.65 | $24.00 | $24.95 | $24.95 | 51,009 |
| 2019-08-20 | $26.24 | $26.44 | $24.96 | $25.26 | $25.26 | 52,871 |
| 2019-08-19 | $27.35 | $27.35 | $26.15 | $26.15 | $26.15 | 27,125 |
| 2019-08-16 | $28.97 | $29.47 | $26.20 | $26.98 | $26.98 | 36,587 |
| 2019-08-15 | $29.79 | $29.79 | $28.32 | $28.71 | $28.71 | 30,584 |
| 2019-08-14 | $29.79 | $30.02 | $29.31 | $29.69 | $29.69 | 34,895 |
| 2019-08-13 | $29.96 | $31.20 | $29.50 | $29.76 | $29.76 | 30,926 |
| 2019-08-12 | $26.70 | $30.20 | $26.70 | $29.62 | $29.62 | 40,844 |
| 2019-08-09 | $27.61 | $28.43 | $26.58 | $27.69 | $27.69 | 40,329 |
| 2019-08-08 | $30.46 | $32.25 | $26.72 | $27.78 | $27.78 | 111,202 |
| 2019-08-07 | $30.88 | $32.12 | $30.16 | $30.74 | $30.74 | 48,068 |
| 2019-08-06 | $29.47 | $32.76 | $29.47 | $31.40 | $31.40 | 33,343 |
| 2019-08-05 | $32.88 | $32.90 | $28.49 | $29.17 | $29.17 | 99,573 |
| 2019-08-02 | $35.29 | $36.52 | $32.51 | $33.00 | $33.00 | 61,767 |
| 2019-08-01 | $35.37 | $36.89 | $35.37 | $35.60 | $35.60 | 36,808 |
| 2019-07-31 | $35.00 | $36.78 | $34.85 | $35.40 | $35.40 | 24,207 |
| 2019-07-30 | $36.63 | $37.31 | $34.70 | $34.72 | $34.72 | 19,017 |
| 2019-07-29 | $35.46 | $37.49 | $35.46 | $36.95 | $36.95 | 74,576 |
| 2019-07-26 | $42.01 | $42.79 | $32.40 | $35.11 | $35.11 | 123,627 |
| 2019-07-25 | $41.07 | $42.32 | $40.00 | $41.80 | $41.80 | 68,082 |
| 2019-07-24 | $41.34 | $41.80 | $38.42 | $41.00 | $41.00 | 123,653 |
| 2019-07-23 | $41.93 | $42.00 | $40.20 | $41.55 | $41.55 | 122,857 |
| 2019-07-22 | $42.00 | $42.96 | $40.97 | $41.89 | $41.89 | 77,309 |
| 2019-07-19 | $40.62 | $42.50 | $40.34 | $41.90 | $41.90 | 51,217 |
| 2019-07-18 | $39.67 | $41.00 | $39.42 | $41.00 | $41.00 | 74,799 |
| 2019-07-17 | $38.77 | $40.47 | $38.03 | $40.00 | $40.00 | 106,201 |
| 2019-07-16 | $42.00 | $42.49 | $37.48 | $38.80 | $38.80 | 113,367 |
| 2019-07-15 | $41.45 | $41.92 | $40.00 | $41.49 | $41.49 | 45,430 |
| 2019-07-12 | $41.84 | $42.00 | $40.12 | $41.30 | $41.30 | 51,532 |
| 2019-07-11 | $39.63 | $42.40 | $39.63 | $41.74 | $41.74 | 63,670 |
| 2019-07-10 | $40.62 | $41.50 | $38.87 | $40.60 | $40.60 | 49,754 |
| 2019-07-09 | $37.71 | $41.00 | $37.07 | $40.51 | $40.51 | 111,637 |
| 2019-07-08 | $37.59 | $38.76 | $37.12 | $37.85 | $37.85 | 76,066 |
| 2019-07-05 | $39.87 | $41.98 | $36.75 | $37.58 | $37.58 | 44,745 |
| 2019-07-03 | $40.14 | $41.50 | $39.24 | $40.07 | $40.07 | 38,661 |
| 2019-07-02 | $45.86 | $45.95 | $39.82 | $40.31 | $40.31 | 102,849 |
| 2019-07-01 | $42.79 | $45.42 | $42.66 | $45.28 | $45.28 | 51,916 |
| 2019-06-28 | $40.50 | $43.69 | $39.34 | $42.51 | $42.51 | 628,490 |
| 2019-06-27 | $39.05 | $40.50 | $39.05 | $39.80 | $39.80 | 43,832 |
| 2019-06-26 | $38.27 | $40.20 | $38.27 | $38.61 | $38.61 | 67,609 |
| 2019-06-25 | $35.50 | $38.74 | $35.50 | $38.05 | $38.05 | 56,396 |
| 2019-06-24 | $36.00 | $38.16 | $35.07 | $35.50 | $35.50 | 71,276 |
| 2019-06-21 | $36.06 | $38.93 | $34.31 | $35.89 | $35.89 | 221,423 |
| 2019-06-20 | $40.95 | $41.36 | $35.19 | $36.18 | $36.18 | 120,621 |
| 2019-06-19 | $42.97 | $42.97 | $39.35 | $40.97 | $40.97 | 112,184 |
| 2019-06-18 | $38.22 | $47.50 | $37.88 | $42.00 | $42.00 | 158,259 |
| 2019-06-17 | $31.23 | $39.83 | $31.23 | $38.22 | $38.22 | 146,886 |
| 2019-06-14 | $31.92 | $31.92 | $29.98 | $31.41 | $31.41 | 32,081 |
| 2019-06-13 | $28.00 | $31.63 | $27.68 | $31.42 | $31.42 | 96,880 |
| 2019-06-12 | $26.36 | $28.00 | $25.53 | $27.52 | $27.52 | 91,455 |
| 2019-06-11 | $26.00 | $26.48 | $25.20 | $26.06 | $26.06 | 39,460 |
| 2019-06-10 | $24.95 | $25.97 | $24.33 | $25.60 | $25.60 | 62,646 |
| 2019-06-07 | $25.75 | $25.75 | $24.56 | $24.97 | $24.97 | 72,429 |
| 2019-06-06 | $24.49 | $25.73 | $24.29 | $25.73 | $25.73 | 79,646 |
| 2019-06-05 | $25.02 | $25.59 | $24.40 | $24.40 | $24.40 | 79,364 |
| 2019-06-04 | $23.91 | $26.00 | $23.23 | $24.60 | $24.60 | 54,741 |
| 2019-06-03 | $25.02 | $26.11 | $23.03 | $24.13 | $24.13 | 107,800 |
| 2019-05-31 | $26.75 | $26.75 | $24.62 | $25.67 | $25.67 | 55,730 |
| 2019-05-30 | $26.30 | $26.65 | $25.59 | $26.65 | $26.65 | 31,132 |
| 2019-05-29 | $26.70 | $26.70 | $26.02 | $26.27 | $26.27 | 113,500 |
| 2019-05-28 | $27.03 | $27.24 | $26.81 | $26.86 | $26.86 | 64,198 |
| 2019-05-24 | $27.49 | $27.49 | $26.67 | $27.36 | $27.36 | 77,778 |
| 2019-05-23 | $27.12 | $27.49 | $26.50 | $27.49 | $27.49 | 91,730 |
| 2019-05-22 | $27.34 | $27.95 | $27.04 | $27.35 | $27.35 | 162,081 |
| 2019-05-21 | $26.44 | $27.37 | $26.17 | $27.32 | $27.32 | 130,645 |
| 2019-05-20 | $26.00 | $26.45 | $25.50 | $26.09 | $26.09 | 113,239 |
| 2019-05-17 | $25.15 | $26.00 | $25.15 | $26.00 | $26.00 | 23,057 |
| 2019-05-16 | $25.01 | $26.45 | $24.73 | $25.15 | $25.15 | 136,799 |
| 2019-05-15 | $24.01 | $25.95 | $24.01 | $25.00 | $25.00 | 99,044 |
| 2019-05-14 | $23.51 | $25.43 | $23.51 | $24.00 | $24.00 | 156,387 |
| 2019-05-13 | $23.50 | $26.47 | $23.33 | $23.90 | $23.90 | 214,529 |
| 2019-05-10 | $33.00 | $33.50 | $23.85 | $23.86 | $23.86 | 791,665 |
| 2019-05-09 | $20.00 | $34.73 | $19.50 | $32.89 | $32.89 | 1,344,064 |