Diebold Nixdorf Inc (DBD) Exchange: NYSE
Data as of April 23, 2024
$32.52 ($1.16) 3.70%
Diebold Nixdorf Inc - Daily Information
Click for more stock information on Diebold Nixdorf Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $31.30 |
| Previous Close | $32.52 |
| High | $32.85 |
| Low | $31.30 |
| Adjusted Open | $31.30 |
| Previous Adjusted Close | $32.52 |
| Adjusted High | $32.85 |
| Adjusted Low | $31.30 |
About Diebold Nixdorf Inc (DBD)
Diebold Nixdorf Inc is a leading global provider of integrated self-service delivery and security solutions, connecting consumers and customers through the physical and digital worlds. Founded in 1859, the company provides solutions for more than 2.5 million ATMs, bank branches and retail locations in more than 126 countries. Headquartered in North Canton, Ohio, Diebold Nixdorf has interests in aligned companies in more than 40 countries, and employs more than 23,000 people globally.
Invest in Diebold Nixdorf Inc (DBD)
Historical Stock Data for Diebold Nixdorf Inc (DBD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $31.30 | $32.85 | $31.30 | $32.52 | $32.52 | 92,349 |
| 2024-04-22 | $32.09 | $32.26 | $31.31 | $31.36 | $31.36 | 63,745 |
| 2024-04-19 | $31.89 | $32.37 | $31.69 | $31.93 | $31.93 | 163,540 |
| 2024-04-18 | $32.80 | $33.05 | $31.77 | $32.06 | $32.06 | 90,940 |
| 2024-04-17 | $33.31 | $33.34 | $32.74 | $32.90 | $32.90 | 79,591 |
| 2024-04-16 | $33.09 | $33.36 | $32.73 | $33.18 | $33.18 | 79,278 |
| 2024-04-15 | $33.30 | $33.85 | $32.49 | $33.10 | $33.10 | 105,663 |
| 2024-04-12 | $33.43 | $33.44 | $32.85 | $33.09 | $33.09 | 62,908 |
| 2024-04-11 | $33.28 | $33.64 | $32.46 | $33.39 | $33.39 | 81,591 |
| 2024-04-10 | $34.44 | $34.44 | $32.97 | $33.06 | $33.06 | 81,113 |
| 2024-04-09 | $34.38 | $34.83 | $33.77 | $34.83 | $34.83 | 84,346 |
| 2024-04-08 | $33.58 | $34.39 | $33.34 | $34.38 | $34.38 | 109,153 |
| 2024-04-05 | $33.49 | $33.88 | $33.23 | $33.44 | $33.44 | 227,762 |
| 2024-04-04 | $33.45 | $34.00 | $33.14 | $33.47 | $33.47 | 149,775 |
| 2024-04-03 | $33.70 | $33.91 | $33.05 | $33.09 | $33.09 | 110,341 |
| 2024-04-02 | $34.02 | $34.39 | $33.49 | $33.56 | $33.56 | 145,599 |
| 2024-04-01 | $34.55 | $35.02 | $34.09 | $34.23 | $34.23 | 153,303 |
| 2024-03-28 | $34.48 | $34.72 | $34.35 | $34.44 | $34.44 | 268,563 |
| 2024-03-27 | $34.87 | $34.89 | $34.40 | $34.48 | $34.48 | 176,317 |
| 2024-03-26 | $34.83 | $35.12 | $34.57 | $34.60 | $34.60 | 165,226 |
| 2024-03-25 | $34.60 | $35.05 | $34.36 | $34.53 | $34.53 | 93,471 |
| 2024-03-22 | $35.22 | $35.22 | $34.57 | $34.80 | $34.80 | 103,738 |
| 2024-03-21 | $35.59 | $35.92 | $35.28 | $35.31 | $35.31 | 149,505 |
| 2024-03-20 | $35.01 | $35.94 | $35.01 | $35.59 | $35.59 | 349,930 |
| 2024-03-19 | $35.00 | $35.12 | $34.73 | $35.01 | $35.01 | 166,576 |
| 2024-03-18 | $35.55 | $35.55 | $34.83 | $35.00 | $35.00 | 205,816 |
| 2024-03-15 | $33.72 | $34.96 | $33.45 | $34.96 | $34.96 | 354,424 |
| 2024-03-14 | $33.90 | $35.20 | $33.63 | $33.89 | $33.89 | 185,493 |
| 2024-03-13 | $34.38 | $34.44 | $33.75 | $33.92 | $33.92 | 94,571 |
| 2024-03-12 | $34.01 | $34.43 | $33.71 | $34.28 | $34.28 | 106,753 |
| 2024-03-11 | $34.92 | $35.00 | $33.83 | $34.06 | $34.06 | 78,049 |
| 2024-03-08 | $33.44 | $34.72 | $33.34 | $34.72 | $34.72 | 128,273 |
| 2024-03-07 | $33.11 | $33.45 | $32.99 | $33.22 | $33.22 | 143,700 |
| 2024-03-06 | $33.02 | $33.29 | $32.64 | $32.83 | $32.83 | 50,748 |
| 2024-03-05 | $32.76 | $33.19 | $32.39 | $32.64 | $32.64 | 149,460 |
| 2024-03-04 | $33.13 | $33.52 | $32.75 | $32.89 | $32.89 | 186,479 |
| 2024-03-01 | $33.43 | $33.43 | $31.91 | $32.98 | $32.98 | 313,333 |
| 2024-02-29 | $33.18 | $33.52 | $32.75 | $32.96 | $32.96 | 333,076 |
| 2024-02-28 | $33.49 | $33.92 | $32.43 | $32.61 | $32.61 | 130,215 |
| 2024-02-27 | $34.43 | $34.54 | $33.55 | $33.70 | $33.70 | 141,322 |
| 2024-02-26 | $34.51 | $35.18 | $33.93 | $34.18 | $34.18 | 227,127 |
| 2024-02-23 | $34.29 | $34.68 | $33.30 | $34.50 | $34.50 | 262,941 |
| 2024-02-22 | $34.22 | $34.81 | $33.65 | $34.26 | $34.26 | 219,080 |
| 2024-02-21 | $34.62 | $34.62 | $33.54 | $33.93 | $33.93 | 88,169 |
| 2024-02-20 | $33.78 | $34.67 | $33.43 | $34.67 | $34.67 | 198,628 |
| 2024-02-16 | $33.77 | $34.22 | $33.60 | $33.63 | $33.63 | 167,054 |
| 2024-02-15 | $33.87 | $34.18 | $32.74 | $34.00 | $34.00 | 284,840 |
| 2024-02-14 | $33.05 | $34.50 | $32.59 | $33.56 | $33.56 | 318,712 |
| 2024-02-13 | $32.25 | $32.40 | $31.43 | $31.94 | $31.94 | 114,507 |
| 2024-02-12 | $32.76 | $33.49 | $31.93 | $32.43 | $32.43 | 139,952 |
| 2024-02-09 | $31.00 | $32.57 | $30.97 | $32.57 | $32.57 | 170,867 |
| 2024-02-08 | $30.76 | $31.01 | $30.53 | $30.94 | $30.94 | 94,637 |
| 2024-02-07 | $30.46 | $31.17 | $30.38 | $30.78 | $30.78 | 53,752 |
| 2024-02-06 | $30.21 | $30.58 | $30.02 | $30.29 | $30.29 | 92,727 |
| 2024-02-05 | $30.21 | $30.72 | $30.05 | $30.12 | $30.12 | 63,080 |
| 2024-02-02 | $30.98 | $31.16 | $30.47 | $30.56 | $30.56 | 56,826 |
| 2024-02-01 | $30.86 | $31.25 | $30.62 | $31.14 | $31.14 | 98,041 |
| 2024-01-31 | $30.01 | $31.25 | $30.01 | $30.40 | $30.40 | 61,914 |
| 2024-01-30 | $30.85 | $31.30 | $30.10 | $30.26 | $30.26 | 100,979 |
| 2024-01-29 | $31.23 | $31.57 | $30.83 | $31.01 | $31.01 | 61,671 |
| 2024-01-26 | $31.00 | $31.18 | $30.60 | $31.09 | $31.09 | 68,831 |
| 2024-01-25 | $31.41 | $31.74 | $30.85 | $31.03 | $31.03 | 56,449 |
| 2024-01-24 | $31.66 | $31.77 | $31.04 | $31.25 | $31.25 | 66,056 |
| 2024-01-23 | $31.07 | $31.59 | $31.01 | $31.20 | $31.20 | 94,088 |
| 2024-01-22 | $31.27 | $31.27 | $30.65 | $31.00 | $31.00 | 135,025 |
| 2024-01-19 | $30.06 | $30.90 | $29.63 | $30.90 | $30.90 | 161,986 |
| 2024-01-18 | $29.29 | $30.22 | $29.29 | $29.75 | $29.75 | 179,884 |
| 2024-01-17 | $28.39 | $29.22 | $28.16 | $29.20 | $29.20 | 80,703 |
| 2024-01-16 | $28.68 | $28.93 | $28.22 | $28.83 | $28.83 | 71,488 |
| 2024-01-12 | $29.05 | $29.26 | $28.51 | $28.57 | $28.57 | 47,317 |
| 2024-01-11 | $28.41 | $29.04 | $28.05 | $29.00 | $29.00 | 105,436 |
| 2024-01-10 | $27.96 | $28.55 | $27.66 | $28.54 | $28.54 | 59,468 |
| 2024-01-09 | $28.05 | $28.59 | $27.88 | $28.12 | $28.12 | 53,209 |
| 2024-01-08 | $29.13 | $29.30 | $28.41 | $28.49 | $28.49 | 168,657 |
| 2024-01-05 | $27.95 | $28.84 | $27.86 | $28.84 | $28.84 | 106,060 |
| 2024-01-04 | $27.75 | $28.33 | $27.66 | $27.93 | $27.93 | 84,474 |
| 2024-01-03 | $28.00 | $28.31 | $27.51 | $27.74 | $27.74 | 100,250 |
| 2024-01-02 | $28.88 | $28.88 | $27.99 | $28.36 | $28.36 | 83,701 |
| 2023-12-29 | $28.75 | $29.00 | $28.71 | $28.95 | $28.95 | 93,146 |
| 2023-12-28 | $28.98 | $29.00 | $28.60 | $28.85 | $28.85 | 86,653 |
| 2023-12-27 | $29.00 | $29.03 | $27.93 | $29.00 | $29.00 | 130,894 |
| 2023-12-26 | $29.00 | $29.00 | $28.74 | $29.00 | $29.00 | 54,742 |
| 2023-12-22 | $28.45 | $29.00 | $28.45 | $29.00 | $29.00 | 80,397 |
| 2023-12-21 | $28.11 | $28.73 | $27.78 | $28.73 | $28.73 | 89,615 |
| 2023-12-20 | $27.50 | $29.01 | $27.48 | $28.47 | $28.47 | 231,158 |
| 2023-12-19 | $27.52 | $28.08 | $27.47 | $27.81 | $27.81 | 265,919 |
| 2023-12-18 | $28.62 | $28.68 | $27.44 | $27.70 | $27.70 | 296,806 |
| 2023-12-15 | $29.01 | $29.15 | $28.16 | $28.53 | $28.53 | 2,494,426 |
| 2023-12-14 | $27.60 | $29.06 | $27.60 | $28.60 | $28.60 | 754,752 |
| 2023-12-13 | $27.87 | $29.27 | $27.52 | $27.57 | $27.57 | 362,276 |
| 2023-12-12 | $27.80 | $28.59 | $27.65 | $27.68 | $27.68 | 245,277 |
| 2023-12-11 | $28.51 | $28.91 | $27.58 | $27.69 | $27.69 | 252,475 |
| 2023-12-08 | $27.66 | $29.32 | $27.66 | $28.32 | $28.32 | 186,585 |
| 2023-12-07 | $27.54 | $28.00 | $27.18 | $27.70 | $27.70 | 209,183 |
| 2023-12-06 | $26.49 | $27.85 | $26.48 | $27.32 | $27.32 | 315,447 |
| 2023-12-05 | $26.25 | $27.01 | $25.63 | $26.50 | $26.50 | 257,416 |
| 2023-12-04 | $25.91 | $27.21 | $25.19 | $26.50 | $26.50 | 623,493 |
| 2023-12-01 | $25.31 | $25.58 | $24.75 | $25.04 | $25.04 | 130,323 |
| 2023-11-30 | $26.17 | $26.40 | $25.22 | $25.68 | $25.68 | 143,617 |
| 2023-11-29 | $24.88 | $26.17 | $24.88 | $25.99 | $25.99 | 92,364 |
| 2023-11-28 | $25.20 | $25.48 | $24.63 | $25.00 | $25.00 | 125,065 |
| 2023-11-27 | $24.77 | $25.46 | $24.57 | $25.44 | $25.44 | 121,367 |
| 2023-11-24 | $24.60 | $24.84 | $24.29 | $24.84 | $24.84 | 20,400 |
| 2023-11-22 | $24.12 | $24.54 | $24.07 | $24.30 | $24.30 | 63,060 |
| 2023-11-21 | $24.29 | $24.95 | $24.16 | $24.31 | $24.31 | 96,956 |
| 2023-11-20 | $23.79 | $24.53 | $23.74 | $24.53 | $24.53 | 84,597 |
| 2023-11-17 | $23.46 | $24.05 | $22.74 | $24.05 | $24.05 | 103,318 |
| 2023-11-16 | $22.85 | $23.32 | $22.66 | $23.05 | $23.05 | 59,077 |
| 2023-11-15 | $23.52 | $23.55 | $22.40 | $22.99 | $22.99 | 73,206 |
| 2023-11-14 | $22.00 | $23.47 | $21.45 | $23.28 | $23.28 | 189,281 |
| 2023-11-13 | $21.01 | $21.88 | $21.01 | $21.74 | $21.74 | 69,640 |
| 2023-11-10 | $21.66 | $22.09 | $19.91 | $21.27 | $21.27 | 101,359 |
| 2023-11-09 | $19.50 | $21.99 | $19.27 | $21.40 | $21.40 | 93,655 |
| 2023-11-08 | $19.60 | $19.60 | $19.13 | $19.49 | $19.49 | 35,988 |
| 2023-11-07 | $19.15 | $19.69 | $18.81 | $19.22 | $19.22 | 73,374 |
| 2023-11-06 | $19.10 | $19.88 | $18.97 | $19.15 | $19.15 | 96,293 |
| 2023-11-03 | $19.19 | $19.58 | $18.69 | $19.30 | $19.30 | 48,884 |
| 2023-11-02 | $18.54 | $19.76 | $18.45 | $19.09 | $19.09 | 78,162 |
| 2023-11-01 | $18.54 | $19.06 | $17.97 | $18.34 | $18.34 | 175,366 |
| 2023-10-31 | $19.00 | $19.32 | $18.67 | $18.98 | $18.98 | 26,875 |
| 2023-10-30 | $18.47 | $19.63 | $18.21 | $18.93 | $18.93 | 51,675 |
| 2023-10-27 | $18.50 | $18.55 | $18.07 | $18.38 | $18.38 | 45,253 |
| 2023-10-26 | $18.41 | $18.78 | $18.03 | $18.54 | $18.54 | 32,939 |
| 2023-10-25 | $18.77 | $18.99 | $18.27 | $18.43 | $18.43 | 37,457 |
| 2023-10-24 | $18.22 | $19.08 | $18.22 | $18.95 | $18.95 | 29,318 |
| 2023-10-23 | $17.53 | $18.25 | $17.45 | $18.15 | $18.15 | 19,704 |
| 2023-10-20 | $17.66 | $17.67 | $17.38 | $17.63 | $17.63 | 31,407 |
| 2023-10-19 | $18.00 | $18.89 | $17.68 | $17.75 | $17.75 | 24,527 |
| 2023-10-18 | $18.47 | $18.87 | $17.89 | $17.97 | $17.97 | 51,596 |
| 2023-10-17 | $18.38 | $19.21 | $18.36 | $18.56 | $18.56 | 53,971 |
| 2023-10-16 | $18.75 | $18.89 | $18.39 | $18.42 | $18.42 | 20,129 |
| 2023-10-13 | $18.88 | $19.08 | $18.54 | $18.79 | $18.79 | 62,366 |
| 2023-10-12 | $18.97 | $19.08 | $18.00 | $18.87 | $18.87 | 74,912 |
| 2023-10-11 | $18.55 | $19.10 | $18.42 | $19.00 | $19.00 | 64,025 |
| 2023-10-10 | $18.02 | $18.73 | $18.00 | $18.60 | $18.60 | 35,282 |
| 2023-10-09 | $17.79 | $18.19 | $17.71 | $18.00 | $18.00 | 46,006 |
| 2023-10-06 | $18.10 | $18.49 | $17.93 | $18.00 | $18.00 | 60,901 |
| 2023-10-05 | $18.21 | $18.48 | $18.01 | $18.10 | $18.10 | 33,538 |
| 2023-10-04 | $18.33 | $18.43 | $18.00 | $18.34 | $18.34 | 59,179 |
| 2023-10-03 | $18.38 | $18.50 | $17.76 | $18.27 | $18.27 | 49,226 |
| 2023-10-02 | $18.81 | $19.18 | $18.23 | $18.26 | $18.26 | 81,658 |
| 2023-09-29 | $18.84 | $19.16 | $18.83 | $18.94 | $18.94 | 35,241 |
| 2023-09-28 | $18.08 | $18.94 | $18.08 | $18.93 | $18.93 | 16,144 |
| 2023-09-27 | $18.00 | $18.36 | $17.93 | $18.21 | $18.21 | 73,190 |
| 2023-09-26 | $18.84 | $18.92 | $17.99 | $18.02 | $18.02 | 130,239 |
| 2023-09-25 | $18.93 | $19.42 | $18.72 | $18.94 | $18.94 | 219,503 |
| 2023-09-22 | $18.56 | $19.01 | $18.36 | $18.84 | $18.84 | 84,157 |
| 2023-09-21 | $18.37 | $18.92 | $17.95 | $18.45 | $18.45 | 70,795 |
| 2023-09-20 | $18.70 | $18.91 | $18.44 | $18.48 | $18.48 | 125,544 |
| 2023-09-19 | $18.60 | $19.18 | $18.60 | $18.80 | $18.80 | 44,302 |
| 2023-09-18 | $18.60 | $19.16 | $18.31 | $19.01 | $19.01 | 51,095 |
| 2023-09-15 | $18.03 | $19.31 | $17.16 | $19.02 | $19.02 | 97,326 |
| 2023-09-14 | $18.23 | $18.55 | $17.90 | $18.45 | $18.45 | 82,648 |
| 2023-09-13 | $18.02 | $18.12 | $17.90 | $17.96 | $17.96 | 58,886 |
| 2023-09-12 | $18.20 | $18.22 | $17.79 | $18.00 | $18.00 | 76,571 |
| 2023-09-11 | $17.69 | $18.48 | $17.69 | $18.37 | $18.37 | 115,438 |
| 2023-09-08 | $16.80 | $18.20 | $16.80 | $17.86 | $17.86 | 135,771 |
| 2023-09-07 | $16.97 | $17.14 | $16.50 | $17.08 | $17.08 | 147,398 |
| 2023-09-06 | $17.44 | $17.98 | $16.90 | $17.17 | $17.17 | 62,273 |
| 2023-09-05 | $18.32 | $18.90 | $17.10 | $17.39 | $17.39 | 114,876 |
| 2023-09-01 | $18.13 | $18.74 | $17.67 | $18.66 | $18.66 | 156,338 |
| 2023-08-31 | $19.00 | $19.00 | $17.62 | $17.81 | $17.81 | 217,482 |
| 2023-08-30 | $19.51 | $19.75 | $18.41 | $18.71 | $18.71 | 255,876 |
| 2023-08-29 | $19.50 | $20.16 | $19.50 | $19.87 | $19.87 | 44,160 |
| 2023-08-28 | $20.22 | $20.71 | $19.45 | $20.40 | $20.40 | 88,320 |
| 2023-08-25 | $20.00 | $20.13 | $19.53 | $20.00 | $20.00 | 136,328 |
| 2023-08-24 | $20.40 | $20.40 | $19.51 | $20.15 | $20.15 | 131,210 |
| 2023-08-23 | $20.12 | $20.69 | $19.54 | $20.50 | $20.50 | 60,455 |
| 2023-08-22 | $20.23 | $20.39 | $19.92 | $20.10 | $20.10 | 171,939 |
| 2023-08-21 | $20.59 | $21.00 | $19.96 | $20.19 | $20.19 | 32,271 |
| 2023-08-18 | $18.60 | $20.34 | $18.60 | $20.07 | $20.07 | 378,530 |
| 2023-08-17 | $19.00 | $19.76 | $18.77 | $19.29 | $19.29 | 103,860 |
| 2023-08-16 | $20.50 | $20.50 | $17.88 | $19.44 | $19.44 | 250,236 |
| 2023-08-15 | $19.80 | $21.50 | $19.40 | $21.50 | $21.50 | 137,550 |
| 2023-08-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 485,379 |
| 2023-08-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-08-10 | $0.03 | $0.03 | $0.01 | $0.02 | $0.02 | 6,018,939 |
| 2023-08-09 | $0.07 | $0.09 | $0.02 | $0.02 | $0.02 | 6,376,943 |
| 2023-08-08 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 325,440 |
| 2023-08-07 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 494,159 |
| 2023-08-04 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 225,431 |
| 2023-08-03 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 140,015 |
| 2023-08-02 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 981,668 |
| 2023-08-01 | $0.10 | $0.10 | $0.06 | $0.08 | $0.08 | 364,260 |
| 2023-07-31 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 261,414 |
| 2023-07-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 484,365 |
| 2023-07-27 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 236,888 |
| 2023-07-26 | $0.06 | $0.09 | $0.06 | $0.07 | $0.07 | 866,983 |
| 2023-07-25 | $0.08 | $0.08 | $0.05 | $0.07 | $0.07 | 857,546 |
| 2023-07-24 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 1,175,413 |
| 2023-07-21 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 694,261 |
| 2023-07-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 375,928 |
| 2023-07-19 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 640,400 |
| 2023-07-18 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 784,886 |
| 2023-07-17 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 220,976 |
| 2023-07-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 321,888 |
| 2023-07-13 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 1,646,826 |
| 2023-07-12 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 180,891 |
| 2023-07-11 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 209,046 |
| 2023-07-10 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 1,124,067 |
| 2023-07-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 498,718 |
| 2023-07-06 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 334,738 |
| 2023-07-05 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 326,464 |
| 2023-07-03 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 236,501 |
| 2023-06-30 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 343,499 |
| 2023-06-29 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 484,541 |
| 2023-06-28 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 694,912 |
| 2023-06-27 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 669,334 |
| 2023-06-26 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 577,604 |
| 2023-06-23 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 1,240,115 |
| 2023-06-22 | $0.05 | $0.09 | $0.05 | $0.06 | $0.06 | 1,245,011 |
| 2023-06-21 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 1,193,075 |
| 2023-06-20 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 1,308,477 |
| 2023-06-16 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 1,304,470 |
| 2023-06-15 | $0.06 | $0.07 | $0.03 | $0.06 | $0.06 | 2,205,298 |
| 2023-06-14 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,468,592 |
| 2023-06-13 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 3,171,616 |
| 2023-06-12 | $0.05 | $0.08 | $0.04 | $0.06 | $0.06 | 4,621,994 |
| 2023-06-09 | $0.06 | $0.09 | $0.04 | $0.05 | $0.05 | 4,841,976 |
| 2023-06-08 | $0.03 | $0.10 | $0.02 | $0.06 | $0.06 | 7,756,846 |
| 2023-06-07 | $0.02 | $0.04 | $0.01 | $0.03 | $0.03 | 9,718,815 |
| 2023-06-06 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 10,682,824 |
| 2023-06-02 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2023-06-01 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2023-05-31 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2023-05-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 330,872 |
| 2023-05-26 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 1,985,114 |
| 2023-05-25 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 2,633,031 |
| 2023-05-24 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 3,192,746 |
| 2023-05-23 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 2,016,157 |
| 2023-05-22 | $0.30 | $0.35 | $0.30 | $0.32 | $0.32 | 2,841,593 |
| 2023-05-19 | $0.38 | $0.39 | $0.35 | $0.35 | $0.35 | 1,710,477 |
| 2023-05-18 | $0.34 | $0.38 | $0.34 | $0.37 | $0.37 | 1,827,211 |
| 2023-05-17 | $0.35 | $0.37 | $0.33 | $0.36 | $0.36 | 2,614,525 |
| 2023-05-16 | $0.34 | $0.36 | $0.32 | $0.32 | $0.32 | 2,889,945 |
| 2023-05-15 | $0.34 | $0.35 | $0.32 | $0.35 | $0.35 | 2,790,354 |
| 2023-05-12 | $0.37 | $0.37 | $0.32 | $0.33 | $0.33 | 2,955,498 |
| 2023-05-11 | $0.39 | $0.40 | $0.35 | $0.36 | $0.36 | 1,959,626 |
| 2023-05-10 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 2,598,803 |
| 2023-05-09 | $0.40 | $0.41 | $0.36 | $0.38 | $0.38 | 2,949,811 |
| 2023-05-08 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 2,631,028 |
| 2023-05-05 | $0.39 | $0.42 | $0.37 | $0.42 | $0.42 | 5,787,775 |
| 2023-05-04 | $0.47 | $0.48 | $0.36 | $0.36 | $0.36 | 8,020,412 |
| 2023-05-03 | $0.74 | $0.74 | $0.44 | $0.45 | $0.45 | 12,005,069 |
| 2023-05-02 | $0.81 | $0.87 | $0.81 | $0.83 | $0.83 | 1,663,844 |
| 2023-05-01 | $0.83 | $0.87 | $0.80 | $0.81 | $0.81 | 1,146,697 |
| 2023-04-28 | $0.77 | $0.87 | $0.75 | $0.81 | $0.81 | 1,986,995 |
| 2023-04-27 | $0.77 | $0.77 | $0.72 | $0.74 | $0.74 | 2,003,293 |
| 2023-04-26 | $0.76 | $0.78 | $0.74 | $0.74 | $0.74 | 1,303,515 |
| 2023-04-25 | $0.78 | $0.79 | $0.74 | $0.74 | $0.74 | 1,949,160 |
| 2023-04-24 | $0.75 | $0.80 | $0.75 | $0.76 | $0.76 | 1,689,739 |
| 2023-04-21 | $0.81 | $0.82 | $0.78 | $0.78 | $0.78 | 1,608,473 |
| 2023-04-20 | $0.82 | $0.82 | $0.79 | $0.80 | $0.80 | 1,345,821 |
| 2023-04-19 | $0.85 | $0.86 | $0.80 | $0.81 | $0.81 | 1,522,990 |
| 2023-04-18 | $0.86 | $0.88 | $0.82 | $0.84 | $0.84 | 1,666,257 |
| 2023-04-17 | $0.89 | $0.90 | $0.85 | $0.86 | $0.86 | 2,057,759 |
| 2023-04-14 | $0.90 | $0.91 | $0.81 | $0.83 | $0.83 | 2,960,938 |
| 2023-04-13 | $0.88 | $0.93 | $0.88 | $0.90 | $0.90 | 2,100,647 |
| 2023-04-12 | $1.00 | $1.01 | $0.90 | $0.90 | $0.90 | 2,413,332 |
| 2023-04-11 | $0.99 | $1.02 | $0.95 | $0.99 | $0.99 | 1,876,742 |
| 2023-04-10 | $0.97 | $1.00 | $0.93 | $0.98 | $0.98 | 2,525,917 |
| 2023-04-06 | $1.02 | $1.03 | $0.91 | $0.97 | $0.97 | 3,519,845 |
| 2023-04-05 | $1.09 | $1.09 | $1.00 | $1.02 | $1.02 | 3,160,599 |
| 2023-04-04 | $1.22 | $1.24 | $1.05 | $1.09 | $1.09 | 3,651,714 |
| 2023-04-03 | $1.18 | $1.33 | $1.16 | $1.21 | $1.21 | 3,222,276 |
| 2023-03-31 | $1.14 | $1.21 | $1.05 | $1.20 | $1.20 | 4,447,288 |
| 2023-03-30 | $1.21 | $1.30 | $1.05 | $1.08 | $1.08 | 7,193,545 |
| 2023-03-29 | $1.03 | $1.14 | $0.98 | $1.12 | $1.12 | 7,163,182 |
| 2023-03-28 | $0.89 | $1.10 | $0.88 | $0.96 | $0.96 | 6,510,535 |
| 2023-03-27 | $0.87 | $0.91 | $0.82 | $0.88 | $0.88 | 3,867,411 |
| 2023-03-24 | $0.89 | $0.92 | $0.81 | $0.82 | $0.82 | 4,286,577 |
| 2023-03-23 | $0.89 | $0.90 | $0.84 | $0.85 | $0.85 | 3,575,330 |
| 2023-03-22 | $0.99 | $1.02 | $0.77 | $0.83 | $0.83 | 17,646,013 |
| 2023-03-21 | $1.10 | $1.15 | $0.70 | $0.79 | $0.79 | 18,260,814 |
| 2023-03-20 | $1.04 | $1.21 | $1.01 | $1.05 | $1.05 | 9,653,748 |
| 2023-03-17 | $1.33 | $1.36 | $0.86 | $0.95 | $0.95 | 28,108,279 |
| 2023-03-16 | $2.40 | $2.43 | $2.28 | $2.30 | $2.30 | 1,630,438 |
| 2023-03-15 | $2.46 | $2.50 | $2.20 | $2.35 | $2.35 | 2,783,217 |
| 2023-03-14 | $2.71 | $2.84 | $2.50 | $2.55 | $2.55 | 1,375,815 |
| 2023-03-13 | $2.67 | $2.69 | $2.43 | $2.57 | $2.57 | 1,810,773 |
| 2023-03-10 | $3.00 | $3.01 | $2.70 | $2.72 | $2.72 | 2,017,994 |
| 2023-03-09 | $3.17 | $3.36 | $3.02 | $3.02 | $3.02 | 1,485,456 |
| 2023-03-08 | $3.12 | $3.30 | $2.99 | $3.21 | $3.21 | 1,705,783 |
| 2023-03-07 | $3.44 | $3.50 | $3.08 | $3.11 | $3.11 | 1,579,479 |
| 2023-03-06 | $3.73 | $3.85 | $3.39 | $3.43 | $3.43 | 2,453,169 |
| 2023-03-03 | $3.49 | $3.75 | $3.41 | $3.66 | $3.66 | 2,442,216 |
| 2023-03-02 | $3.17 | $3.44 | $3.10 | $3.44 | $3.44 | 1,001,122 |
| 2023-03-01 | $3.26 | $3.31 | $3.15 | $3.23 | $3.23 | 1,013,191 |
| 2023-02-28 | $3.02 | $3.31 | $3.00 | $3.22 | $3.22 | 1,377,507 |
| 2023-02-27 | $2.95 | $3.10 | $2.89 | $3.01 | $3.01 | 1,301,045 |
| 2023-02-24 | $2.91 | $2.96 | $2.83 | $2.89 | $2.89 | 951,685 |
| 2023-02-23 | $2.99 | $3.05 | $2.88 | $2.98 | $2.98 | 1,169,192 |
| 2023-02-22 | $2.79 | $2.97 | $2.72 | $2.96 | $2.96 | 1,478,078 |
| 2023-02-21 | $2.87 | $2.96 | $2.75 | $2.79 | $2.79 | 1,081,855 |
| 2023-02-17 | $3.05 | $3.05 | $2.87 | $2.93 | $2.93 | 1,113,516 |
| 2023-02-16 | $3.15 | $3.15 | $2.86 | $3.06 | $3.06 | 2,410,895 |
| 2023-02-15 | $2.80 | $3.21 | $2.78 | $3.15 | $3.15 | 3,427,412 |
| 2023-02-14 | $2.48 | $3.02 | $2.44 | $2.77 | $2.77 | 5,967,091 |
| 2023-02-13 | $2.19 | $2.49 | $2.18 | $2.45 | $2.45 | 2,707,222 |
| 2023-02-10 | $2.33 | $2.34 | $2.01 | $2.08 | $2.08 | 2,142,562 |
| 2023-02-09 | $2.66 | $2.67 | $2.18 | $2.31 | $2.31 | 2,406,271 |
| 2023-02-08 | $2.57 | $2.73 | $2.47 | $2.70 | $2.70 | 1,866,868 |
| 2023-02-07 | $2.53 | $2.64 | $2.45 | $2.61 | $2.61 | 1,120,489 |
| 2023-02-06 | $2.52 | $2.54 | $2.36 | $2.47 | $2.47 | 1,347,715 |
| 2023-02-03 | $2.43 | $2.70 | $2.40 | $2.55 | $2.55 | 1,931,962 |
| 2023-02-02 | $2.57 | $2.64 | $2.45 | $2.51 | $2.51 | 2,110,833 |
| 2023-02-01 | $2.35 | $2.52 | $2.29 | $2.49 | $2.49 | 1,621,719 |
| 2023-01-31 | $2.31 | $2.42 | $2.28 | $2.39 | $2.39 | 1,747,780 |
| 2023-01-30 | $2.42 | $2.46 | $2.28 | $2.30 | $2.30 | 1,554,602 |
| 2023-01-27 | $2.34 | $2.49 | $2.34 | $2.43 | $2.43 | 1,139,614 |
| 2023-01-26 | $2.50 | $2.56 | $2.31 | $2.34 | $2.34 | 1,211,024 |
| 2023-01-25 | $2.35 | $2.49 | $2.30 | $2.45 | $2.45 | 1,477,350 |
| 2023-01-24 | $2.57 | $2.57 | $2.31 | $2.40 | $2.40 | 983,372 |
| 2023-01-23 | $2.25 | $2.50 | $2.24 | $2.38 | $2.38 | 1,862,873 |
| 2023-01-20 | $2.14 | $2.23 | $2.07 | $2.21 | $2.21 | 870,584 |
| 2023-01-19 | $2.15 | $2.15 | $2.01 | $2.10 | $2.10 | 930,337 |
| 2023-01-18 | $2.06 | $2.32 | $2.06 | $2.17 | $2.17 | 2,395,349 |
| 2023-01-17 | $1.96 | $2.05 | $1.87 | $2.03 | $2.03 | 1,728,673 |
| 2023-01-13 | $1.77 | $1.87 | $1.74 | $1.86 | $1.86 | 785,350 |
| 2023-01-12 | $1.69 | $1.82 | $1.66 | $1.80 | $1.80 | 1,088,695 |
| 2023-01-11 | $1.71 | $1.75 | $1.65 | $1.70 | $1.70 | 773,791 |
| 2023-01-10 | $1.65 | $1.73 | $1.62 | $1.72 | $1.72 | 693,607 |
| 2023-01-09 | $1.60 | $1.70 | $1.58 | $1.65 | $1.65 | 856,772 |
| 2023-01-06 | $1.53 | $1.62 | $1.47 | $1.56 | $1.56 | 902,151 |
| 2023-01-05 | $1.47 | $1.48 | $1.43 | $1.45 | $1.45 | 695,306 |
| 2023-01-04 | $1.46 | $1.51 | $1.44 | $1.48 | $1.48 | 666,662 |
| 2023-01-03 | $1.46 | $1.54 | $1.45 | $1.46 | $1.46 | 665,522 |
| 2022-12-30 | $1.41 | $1.52 | $1.37 | $1.42 | $1.42 | 1,310,461 |
| 2022-12-29 | $1.29 | $1.44 | $1.27 | $1.43 | $1.43 | 1,327,204 |
| 2022-12-28 | $1.30 | $1.34 | $1.26 | $1.28 | $1.28 | 1,337,196 |
| 2022-12-27 | $1.37 | $1.37 | $1.29 | $1.32 | $1.32 | 1,052,188 |
| 2022-12-23 | $1.47 | $1.50 | $1.31 | $1.32 | $1.32 | 1,240,276 |
| 2022-12-22 | $1.40 | $1.47 | $1.36 | $1.46 | $1.46 | 1,416,318 |
| 2022-12-21 | $1.35 | $1.42 | $1.31 | $1.42 | $1.42 | 1,578,184 |
| 2022-12-20 | $1.51 | $1.51 | $1.26 | $1.29 | $1.29 | 3,565,612 |
| 2022-12-19 | $1.75 | $1.76 | $1.45 | $1.45 | $1.45 | 3,555,150 |
| 2022-12-16 | $1.59 | $1.81 | $1.55 | $1.73 | $1.73 | 15,526,972 |
| 2022-12-15 | $1.69 | $1.69 | $1.52 | $1.60 | $1.60 | 3,021,248 |
| 2022-12-14 | $1.79 | $1.81 | $1.68 | $1.69 | $1.69 | 2,122,700 |
| 2022-12-13 | $1.83 | $1.95 | $1.82 | $1.84 | $1.84 | 1,964,190 |
| 2022-12-12 | $1.71 | $1.76 | $1.63 | $1.75 | $1.75 | 1,945,522 |
| 2022-12-09 | $1.84 | $1.85 | $1.65 | $1.69 | $1.69 | 2,991,479 |
| 2022-12-08 | $1.86 | $1.91 | $1.81 | $1.82 | $1.82 | 1,549,729 |
| 2022-12-07 | $1.94 | $1.95 | $1.84 | $1.84 | $1.84 | 2,466,729 |
| 2022-12-06 | $2.00 | $2.01 | $1.90 | $1.94 | $1.94 | 2,234,954 |
| 2022-12-05 | $1.99 | $2.06 | $1.95 | $1.99 | $1.99 | 3,717,357 |
| 2022-12-02 | $2.04 | $2.16 | $2.03 | $2.08 | $2.08 | 1,546,724 |
| 2022-12-01 | $2.17 | $2.20 | $2.07 | $2.09 | $2.09 | 1,035,455 |
| 2022-11-30 | $2.15 | $2.23 | $2.04 | $2.15 | $2.15 | 3,480,860 |
| 2022-11-29 | $2.22 | $2.25 | $2.15 | $2.15 | $2.15 | 1,436,434 |
| 2022-11-28 | $2.29 | $2.31 | $2.20 | $2.21 | $2.21 | 572,868 |
| 2022-11-25 | $2.24 | $2.31 | $2.19 | $2.29 | $2.29 | 525,842 |
| 2022-11-23 | $2.17 | $2.24 | $2.13 | $2.23 | $2.23 | 718,479 |
| 2022-11-22 | $2.16 | $2.25 | $2.14 | $2.21 | $2.21 | 720,600 |
| 2022-11-21 | $2.20 | $2.23 | $2.11 | $2.18 | $2.18 | 792,433 |
| 2022-11-18 | $2.44 | $2.44 | $2.23 | $2.24 | $2.24 | 713,726 |
| 2022-11-17 | $2.37 | $2.42 | $2.29 | $2.35 | $2.35 | 954,775 |
| 2022-11-16 | $2.71 | $2.71 | $2.32 | $2.41 | $2.41 | 1,727,840 |
| 2022-11-15 | $2.71 | $2.92 | $2.70 | $2.75 | $2.75 | 1,162,367 |
| 2022-11-14 | $2.53 | $2.69 | $2.38 | $2.65 | $2.65 | 1,880,325 |
| 2022-11-11 | $2.21 | $2.62 | $2.21 | $2.60 | $2.60 | 2,693,190 |
| 2022-11-10 | $2.07 | $2.25 | $1.97 | $2.24 | $2.24 | 2,355,828 |
| 2022-11-09 | $2.11 | $2.12 | $1.91 | $1.93 | $1.93 | 2,408,308 |
| 2022-11-08 | $1.99 | $2.47 | $1.99 | $2.20 | $2.20 | 2,409,105 |
| 2022-11-07 | $2.12 | $2.19 | $2.07 | $2.11 | $2.11 | 980,529 |
| 2022-11-04 | $2.05 | $2.10 | $1.99 | $2.10 | $2.10 | 974,786 |
| 2022-11-03 | $2.22 | $2.25 | $1.99 | $2.00 | $2.00 | 1,456,217 |
| 2022-11-02 | $2.40 | $2.42 | $2.21 | $2.25 | $2.25 | 1,155,552 |
| 2022-11-01 | $2.50 | $2.60 | $2.39 | $2.44 | $2.44 | 1,091,239 |
| 2022-10-31 | $2.29 | $2.50 | $2.29 | $2.49 | $2.49 | 1,172,496 |
| 2022-10-28 | $2.10 | $2.37 | $2.10 | $2.34 | $2.34 | 1,850,190 |
| 2022-10-27 | $2.13 | $2.24 | $2.06 | $2.08 | $2.08 | 1,651,772 |
| 2022-10-26 | $2.11 | $2.23 | $2.03 | $2.11 | $2.11 | 1,703,488 |
| 2022-10-25 | $2.16 | $2.27 | $2.05 | $2.08 | $2.08 | 1,966,257 |
| 2022-10-24 | $2.26 | $2.26 | $1.92 | $2.18 | $2.18 | 4,102,317 |
| 2022-10-21 | $2.38 | $2.38 | $2.15 | $2.21 | $2.21 | 2,486,575 |
| 2022-10-20 | $3.05 | $3.10 | $2.30 | $2.32 | $2.32 | 5,483,668 |
| 2022-10-19 | $2.71 | $2.75 | $2.60 | $2.68 | $2.68 | 519,659 |
| 2022-10-18 | $2.80 | $2.87 | $2.69 | $2.72 | $2.72 | 491,383 |
| 2022-10-17 | $2.64 | $2.83 | $2.59 | $2.71 | $2.71 | 551,767 |
| 2022-10-14 | $2.65 | $2.73 | $2.53 | $2.54 | $2.54 | 656,333 |
| 2022-10-13 | $2.50 | $2.69 | $2.44 | $2.61 | $2.61 | 958,671 |
| 2022-10-12 | $2.75 | $2.75 | $2.56 | $2.57 | $2.57 | 620,621 |
| 2022-10-11 | $2.77 | $2.86 | $2.64 | $2.69 | $2.69 | 623,162 |
| 2022-10-10 | $2.82 | $2.85 | $2.71 | $2.80 | $2.80 | 566,841 |
| 2022-10-07 | $2.76 | $2.89 | $2.62 | $2.86 | $2.86 | 1,494,971 |
| 2022-10-06 | $2.93 | $3.05 | $2.84 | $2.84 | $2.84 | 653,118 |
| 2022-10-05 | $2.69 | $2.97 | $2.65 | $2.96 | $2.96 | 1,039,428 |
| 2022-10-04 | $2.55 | $2.93 | $2.54 | $2.78 | $2.78 | 1,673,304 |
| 2022-10-03 | $2.49 | $2.50 | $2.34 | $2.45 | $2.45 | 1,144,664 |
| 2022-09-30 | $2.60 | $2.64 | $2.43 | $2.44 | $2.44 | 1,183,531 |
| 2022-09-29 | $2.80 | $2.81 | $2.52 | $2.57 | $2.57 | 1,218,834 |
| 2022-09-28 | $2.78 | $2.92 | $2.75 | $2.86 | $2.86 | 816,197 |
| 2022-09-27 | $2.83 | $2.89 | $2.67 | $2.75 | $2.75 | 899,468 |
| 2022-09-26 | $2.72 | $2.91 | $2.71 | $2.75 | $2.75 | 858,601 |
| 2022-09-23 | $2.75 | $2.79 | $2.64 | $2.75 | $2.75 | 930,671 |
| 2022-09-22 | $2.88 | $2.92 | $2.73 | $2.78 | $2.78 | 879,427 |
| 2022-09-21 | $3.00 | $3.06 | $2.88 | $2.89 | $2.89 | 632,278 |
| 2022-09-20 | $3.03 | $3.10 | $2.91 | $2.96 | $2.96 | 825,044 |
| 2022-09-19 | $3.05 | $3.13 | $3.00 | $3.10 | $3.10 | 675,120 |
| 2022-09-16 | $3.22 | $3.24 | $3.02 | $3.10 | $3.10 | 1,799,957 |
| 2022-09-15 | $3.16 | $3.46 | $3.16 | $3.32 | $3.32 | 915,399 |
| 2022-09-14 | $3.12 | $3.23 | $3.03 | $3.21 | $3.21 | 826,175 |
| 2022-09-13 | $3.12 | $3.21 | $3.05 | $3.10 | $3.10 | 790,279 |
| 2022-09-12 | $3.09 | $3.34 | $3.06 | $3.32 | $3.32 | 905,503 |
| 2022-09-09 | $2.94 | $3.14 | $2.86 | $3.06 | $3.06 | 969,312 |
| 2022-09-08 | $2.90 | $2.94 | $2.77 | $2.91 | $2.91 | 1,075,672 |
| 2022-09-07 | $3.24 | $3.24 | $2.83 | $2.95 | $2.95 | 1,567,106 |
| 2022-09-06 | $3.53 | $3.53 | $3.16 | $3.18 | $3.18 | 1,013,081 |
| 2022-09-02 | $3.69 | $3.72 | $3.36 | $3.48 | $3.48 | 803,374 |
| 2022-09-01 | $3.40 | $3.64 | $3.38 | $3.62 | $3.62 | 1,251,032 |
| 2022-08-31 | $3.45 | $3.55 | $3.41 | $3.48 | $3.48 | 917,452 |
| 2022-08-30 | $3.55 | $3.55 | $3.33 | $3.42 | $3.42 | 668,153 |
| 2022-08-29 | $3.48 | $3.60 | $3.42 | $3.52 | $3.52 | 613,309 |
| 2022-08-26 | $3.83 | $3.85 | $3.52 | $3.54 | $3.54 | 805,634 |
| 2022-08-25 | $3.60 | $3.82 | $3.58 | $3.82 | $3.82 | 975,417 |
| 2022-08-24 | $3.45 | $3.62 | $3.39 | $3.58 | $3.58 | 764,165 |
| 2022-08-23 | $3.41 | $3.49 | $3.33 | $3.41 | $3.41 | 798,471 |
| 2022-08-22 | $3.47 | $3.47 | $3.29 | $3.40 | $3.40 | 1,183,498 |
| 2022-08-19 | $3.67 | $3.68 | $3.51 | $3.54 | $3.54 | 962,734 |
| 2022-08-18 | $3.67 | $3.72 | $3.54 | $3.69 | $3.69 | 1,700,868 |
| 2022-08-17 | $3.94 | $3.95 | $3.65 | $3.66 | $3.66 | 1,498,595 |
| 2022-08-16 | $4.01 | $4.13 | $3.94 | $4.06 | $4.06 | 1,115,680 |
| 2022-08-15 | $4.22 | $4.23 | $3.97 | $4.06 | $4.06 | 1,157,254 |
| 2022-08-12 | $4.25 | $4.38 | $4.18 | $4.27 | $4.27 | 1,979,614 |
| 2022-08-11 | $4.65 | $4.80 | $4.42 | $4.46 | $4.46 | 1,291,542 |
| 2022-08-10 | $4.39 | $4.73 | $4.34 | $4.59 | $4.59 | 1,610,333 |
| 2022-08-09 | $4.59 | $4.59 | $4.11 | $4.18 | $4.18 | 1,329,047 |
| 2022-08-08 | $4.55 | $5.27 | $4.49 | $4.67 | $4.67 | 3,514,197 |
| 2022-08-05 | $4.54 | $4.64 | $4.37 | $4.49 | $4.49 | 1,598,357 |
| 2022-08-04 | $4.69 | $4.86 | $4.49 | $4.67 | $4.67 | 1,964,719 |
| 2022-08-03 | $3.95 | $4.79 | $3.93 | $4.67 | $4.67 | 4,430,808 |
| 2022-08-02 | $3.38 | $4.15 | $3.35 | $3.93 | $3.93 | 5,295,134 |
| 2022-08-01 | $3.21 | $3.40 | $3.16 | $3.32 | $3.32 | 2,078,765 |
| 2022-07-29 | $3.37 | $3.37 | $3.16 | $3.23 | $3.23 | 1,299,539 |
| 2022-07-28 | $3.45 | $3.49 | $3.24 | $3.35 | $3.35 | 2,040,800 |
| 2022-07-27 | $3.24 | $3.48 | $3.22 | $3.40 | $3.40 | 2,013,299 |
| 2022-07-26 | $3.25 | $3.28 | $3.10 | $3.19 | $3.19 | 946,611 |
| 2022-07-25 | $3.23 | $3.32 | $3.12 | $3.32 | $3.32 | 897,782 |
| 2022-07-22 | $3.49 | $3.50 | $3.15 | $3.20 | $3.20 | 1,146,398 |
| 2022-07-21 | $3.53 | $3.55 | $3.37 | $3.48 | $3.48 | 1,094,043 |
| 2022-07-20 | $3.33 | $3.60 | $3.30 | $3.55 | $3.55 | 1,348,924 |
| 2022-07-19 | $3.23 | $3.44 | $3.19 | $3.33 | $3.33 | 1,825,981 |
| 2022-07-18 | $3.13 | $3.26 | $3.05 | $3.10 | $3.10 | 1,384,537 |
| 2022-07-15 | $2.87 | $3.12 | $2.85 | $3.09 | $3.09 | 1,563,086 |
| 2022-07-14 | $2.70 | $2.84 | $2.70 | $2.81 | $2.81 | 938,128 |
| 2022-07-13 | $2.85 | $2.85 | $2.64 | $2.80 | $2.80 | 1,445,035 |
| 2022-07-12 | $2.81 | $2.95 | $2.76 | $2.85 | $2.85 | 901,536 |
| 2022-07-11 | $3.08 | $3.11 | $2.77 | $2.82 | $2.82 | 2,073,004 |
| 2022-07-08 | $2.67 | $3.19 | $2.64 | $3.13 | $3.13 | 7,279,122 |
| 2022-07-07 | $2.30 | $2.50 | $2.26 | $2.49 | $2.49 | 1,826,287 |
| 2022-07-06 | $2.37 | $2.37 | $2.17 | $2.30 | $2.30 | 2,010,754 |
| 2022-07-05 | $2.27 | $2.42 | $2.12 | $2.34 | $2.34 | 3,012,237 |
| 2022-07-01 | $2.27 | $2.36 | $2.24 | $2.31 | $2.31 | 1,498,462 |
| 2022-06-30 | $2.26 | $2.29 | $2.16 | $2.27 | $2.27 | 1,222,112 |
| 2022-06-29 | $2.36 | $2.37 | $2.19 | $2.28 | $2.28 | 1,479,075 |
| 2022-06-28 | $2.44 | $2.59 | $2.37 | $2.37 | $2.37 | 1,263,576 |
| 2022-06-27 | $2.47 | $2.51 | $2.36 | $2.41 | $2.41 | 1,283,857 |
| 2022-06-24 | $2.50 | $2.59 | $2.47 | $2.49 | $2.49 | 3,869,557 |
| 2022-06-23 | $2.52 | $2.58 | $2.41 | $2.42 | $2.42 | 1,413,270 |
| 2022-06-22 | $2.32 | $2.55 | $2.32 | $2.48 | $2.48 | 2,046,653 |
| 2022-06-21 | $2.41 | $2.49 | $2.30 | $2.36 | $2.36 | 1,892,814 |
| 2022-06-17 | $2.33 | $2.35 | $2.22 | $2.32 | $2.32 | 3,057,771 |
| 2022-06-16 | $2.35 | $2.35 | $2.19 | $2.29 | $2.29 | 2,584,113 |
| 2022-06-15 | $2.39 | $2.49 | $2.32 | $2.40 | $2.40 | 3,311,555 |
| 2022-06-14 | $2.48 | $2.52 | $2.31 | $2.34 | $2.34 | 2,587,272 |
| 2022-06-13 | $2.51 | $2.62 | $2.45 | $2.47 | $2.47 | 2,014,920 |
| 2022-06-10 | $2.68 | $2.74 | $2.58 | $2.66 | $2.66 | 1,430,721 |
| 2022-06-09 | $2.82 | $2.83 | $2.69 | $2.70 | $2.70 | 1,120,419 |
| 2022-06-08 | $2.91 | $2.95 | $2.79 | $2.82 | $2.82 | 1,119,498 |
| 2022-06-07 | $2.90 | $2.93 | $2.73 | $2.93 | $2.93 | 1,347,128 |
| 2022-06-06 | $3.01 | $3.09 | $2.88 | $2.99 | $2.99 | 1,538,402 |
| 2022-06-03 | $3.07 | $3.07 | $2.96 | $2.96 | $2.96 | 1,081,620 |
| 2022-06-02 | $2.98 | $3.13 | $2.90 | $3.12 | $3.12 | 1,502,489 |
| 2022-06-01 | $3.16 | $3.19 | $2.92 | $2.94 | $2.94 | 1,455,570 |
| 2022-05-31 | $3.25 | $3.26 | $3.06 | $3.11 | $3.11 | 2,469,436 |
| 2022-05-27 | $3.08 | $3.26 | $3.08 | $3.15 | $3.15 | 1,296,239 |
| 2022-05-26 | $2.95 | $3.20 | $2.89 | $3.09 | $3.09 | 1,373,044 |
| 2022-05-25 | $2.76 | $2.95 | $2.75 | $2.93 | $2.93 | 1,287,520 |
| 2022-05-24 | $2.96 | $2.98 | $2.73 | $2.76 | $2.76 | 2,071,887 |
| 2022-05-23 | $2.80 | $3.14 | $2.68 | $3.04 | $3.04 | 2,245,716 |
| 2022-05-20 | $3.00 | $3.04 | $2.65 | $2.75 | $2.75 | 2,544,675 |
| 2022-05-19 | $3.10 | $3.12 | $2.95 | $2.97 | $2.97 | 1,352,442 |
| 2022-05-18 | $3.22 | $3.33 | $3.02 | $3.12 | $3.12 | 1,822,492 |
| 2022-05-17 | $3.32 | $3.42 | $3.18 | $3.36 | $3.36 | 1,574,790 |
| 2022-05-16 | $3.51 | $3.54 | $3.19 | $3.22 | $3.22 | 2,349,380 |
| 2022-05-13 | $3.17 | $3.59 | $3.14 | $3.55 | $3.55 | 4,521,527 |
| 2022-05-12 | $2.40 | $3.11 | $2.24 | $3.08 | $3.08 | 8,289,342 |
| 2022-05-11 | $2.56 | $2.78 | $2.24 | $2.28 | $2.28 | 5,977,372 |
| 2022-05-10 | $2.61 | $2.96 | $2.20 | $2.39 | $2.39 | 9,133,213 |
| 2022-05-09 | $3.84 | $3.95 | $3.78 | $3.82 | $3.82 | 1,393,004 |
| 2022-05-06 | $3.95 | $4.02 | $3.79 | $3.95 | $3.95 | 1,432,488 |
| 2022-05-05 | $4.24 | $4.26 | $3.92 | $4.00 | $4.00 | 1,198,716 |
| 2022-05-04 | $4.14 | $4.33 | $4.04 | $4.30 | $4.30 | 1,612,318 |
| 2022-05-03 | $4.07 | $4.20 | $4.01 | $4.13 | $4.13 | 1,386,523 |
| 2022-05-02 | $4.10 | $4.25 | $3.99 | $4.10 | $4.10 | 2,313,345 |
| 2022-04-29 | $4.18 | $4.29 | $3.99 | $4.10 | $4.10 | 2,869,392 |
| 2022-04-28 | $4.40 | $4.47 | $4.08 | $4.23 | $4.23 | 1,728,426 |
| 2022-04-27 | $4.60 | $4.60 | $4.17 | $4.32 | $4.32 | 3,454,736 |
| 2022-04-26 | $5.13 | $5.14 | $4.71 | $4.72 | $4.72 | 1,008,852 |
| 2022-04-25 | $5.07 | $5.28 | $5.00 | $5.24 | $5.24 | 1,015,719 |
| 2022-04-22 | $5.50 | $5.52 | $5.12 | $5.13 | $5.13 | 955,381 |
| 2022-04-21 | $5.86 | $6.04 | $5.46 | $5.51 | $5.51 | 1,200,638 |
| 2022-04-20 | $5.60 | $5.94 | $5.60 | $5.79 | $5.79 | 1,572,164 |
| 2022-04-19 | $5.38 | $5.61 | $5.37 | $5.55 | $5.55 | 935,394 |
| 2022-04-18 | $5.38 | $5.43 | $5.22 | $5.33 | $5.33 | 918,812 |
| 2022-04-14 | $5.32 | $5.61 | $5.27 | $5.44 | $5.44 | 1,413,855 |
| 2022-04-13 | $5.20 | $5.35 | $5.11 | $5.30 | $5.30 | 876,975 |
| 2022-04-12 | $5.33 | $5.48 | $5.15 | $5.18 | $5.18 | 840,229 |
| 2022-04-11 | $5.33 | $5.60 | $5.24 | $5.27 | $5.27 | 890,866 |
| 2022-04-08 | $5.60 | $5.74 | $5.31 | $5.39 | $5.39 | 1,441,213 |
| 2022-04-07 | $5.95 | $6.01 | $5.52 | $5.60 | $5.60 | 1,227,251 |
| 2022-04-06 | $6.27 | $6.31 | $5.91 | $5.94 | $5.94 | 1,138,966 |
| 2022-04-05 | $6.78 | $6.78 | $6.32 | $6.33 | $6.33 | 824,754 |
| 2022-04-04 | $6.60 | $6.85 | $6.59 | $6.82 | $6.82 | 650,250 |
| 2022-04-01 | $6.80 | $6.87 | $6.48 | $6.61 | $6.61 | 823,960 |
| 2022-03-31 | $6.82 | $6.87 | $6.67 | $6.73 | $6.73 | 737,370 |
| 2022-03-30 | $7.20 | $7.28 | $6.84 | $6.84 | $6.84 | 530,914 |
| 2022-03-29 | $7.06 | $7.29 | $7.02 | $7.23 | $7.23 | 973,419 |
| 2022-03-28 | $7.22 | $7.22 | $6.90 | $6.95 | $6.95 | 582,646 |
| 2022-03-25 | $7.14 | $7.33 | $7.06 | $7.16 | $7.16 | 509,154 |
| 2022-03-24 | $7.09 | $7.34 | $6.98 | $7.14 | $7.14 | 679,561 |
| 2022-03-23 | $7.12 | $7.24 | $6.94 | $7.04 | $7.04 | 727,618 |
| 2022-03-22 | $7.25 | $7.42 | $7.10 | $7.22 | $7.22 | 627,001 |
| 2022-03-21 | $7.52 | $7.60 | $7.04 | $7.10 | $7.10 | 553,787 |
| 2022-03-18 | $7.28 | $7.54 | $7.11 | $7.54 | $7.54 | 1,041,704 |
| 2022-03-17 | $7.26 | $7.54 | $7.26 | $7.31 | $7.31 | 733,282 |
| 2022-03-16 | $7.15 | $7.53 | $7.15 | $7.42 | $7.42 | 723,176 |
| 2022-03-15 | $7.17 | $7.32 | $7.02 | $7.11 | $7.11 | 792,688 |
| 2022-03-14 | $7.32 | $7.32 | $6.96 | $7.11 | $7.11 | 800,470 |
| 2022-03-11 | $7.56 | $7.62 | $7.18 | $7.22 | $7.22 | 427,356 |
| 2022-03-10 | $7.55 | $7.74 | $7.35 | $7.50 | $7.50 | 805,022 |
| 2022-03-09 | $7.48 | $7.91 | $7.48 | $7.70 | $7.70 | 912,158 |
| 2022-03-08 | $6.84 | $7.51 | $6.74 | $7.28 | $7.28 | 1,094,162 |
| 2022-03-07 | $7.22 | $7.31 | $6.74 | $6.81 | $6.81 | 1,076,835 |
| 2022-03-04 | $7.50 | $7.67 | $7.17 | $7.21 | $7.21 | 890,596 |
| 2022-03-03 | $7.88 | $7.90 | $7.45 | $7.67 | $7.67 | 1,072,948 |
| 2022-03-02 | $7.86 | $7.90 | $7.53 | $7.81 | $7.81 | 1,414,687 |
| 2022-03-01 | $8.62 | $8.76 | $7.80 | $7.81 | $7.81 | 937,691 |
| 2022-02-28 | $8.72 | $9.03 | $8.53 | $8.70 | $8.70 | 974,073 |
| 2022-02-25 | $8.67 | $8.85 | $8.41 | $8.82 | $8.82 | 653,914 |
| 2022-02-24 | $8.17 | $8.67 | $8.08 | $8.66 | $8.66 | 1,083,021 |
| 2022-02-23 | $8.21 | $8.74 | $8.07 | $8.49 | $8.49 | 1,183,363 |
| 2022-02-22 | $9.17 | $9.21 | $7.89 | $7.96 | $7.96 | 3,058,034 |
| 2022-02-18 | $9.43 | $9.62 | $9.21 | $9.27 | $9.27 | 1,092,585 |
| 2022-02-17 | $9.64 | $9.74 | $9.40 | $9.60 | $9.60 | 1,068,911 |
| 2022-02-16 | $9.88 | $10.10 | $9.68 | $9.76 | $9.76 | 1,175,705 |
| 2022-02-15 | $9.15 | $9.97 | $9.12 | $9.84 | $9.84 | 1,153,729 |
| 2022-02-14 | $8.34 | $9.08 | $8.29 | $9.04 | $9.04 | 1,450,714 |
| 2022-02-11 | $8.11 | $9.19 | $8.00 | $8.39 | $8.39 | 2,321,726 |
| 2022-02-10 | $7.75 | $8.38 | $7.54 | $7.96 | $7.96 | 1,847,056 |
| 2022-02-09 | $8.21 | $8.54 | $8.16 | $8.53 | $8.53 | 601,502 |
| 2022-02-08 | $7.98 | $8.14 | $7.92 | $8.08 | $8.08 | 413,996 |
| 2022-02-07 | $8.23 | $8.24 | $7.93 | $7.95 | $7.95 | 980,554 |
| 2022-02-04 | $8.76 | $8.76 | $8.06 | $8.25 | $8.25 | 1,062,639 |
| 2022-02-03 | $9.08 | $9.23 | $8.80 | $8.80 | $8.80 | 860,614 |
| 2022-02-02 | $9.52 | $9.55 | $9.16 | $9.26 | $9.26 | 767,653 |
| 2022-02-01 | $9.34 | $9.65 | $9.32 | $9.54 | $9.54 | 482,219 |
| 2022-01-31 | $8.77 | $9.35 | $8.51 | $9.34 | $9.34 | 616,288 |
| 2022-01-28 | $8.99 | $8.99 | $8.50 | $8.80 | $8.80 | 683,283 |
| 2022-01-27 | $9.34 | $9.56 | $8.93 | $8.98 | $8.98 | 428,377 |
| 2022-01-26 | $9.58 | $9.77 | $9.19 | $9.24 | $9.24 | 906,819 |
| 2022-01-25 | $9.30 | $9.56 | $8.98 | $9.44 | $9.44 | 727,306 |
| 2022-01-24 | $9.32 | $9.49 | $9.01 | $9.44 | $9.44 | 892,934 |
| 2022-01-21 | $9.67 | $9.94 | $9.49 | $9.50 | $9.50 | 863,091 |
| 2022-01-20 | $9.91 | $10.27 | $9.68 | $9.70 | $9.70 | 481,037 |
| 2022-01-19 | $10.47 | $10.51 | $9.72 | $9.89 | $9.89 | 835,659 |
| 2022-01-18 | $10.83 | $10.93 | $10.45 | $10.46 | $10.46 | 793,110 |
| 2022-01-14 | $10.57 | $11.00 | $10.56 | $10.96 | $10.96 | 601,291 |
| 2022-01-13 | $10.69 | $10.88 | $10.64 | $10.70 | $10.70 | 406,782 |
| 2022-01-12 | $10.58 | $10.77 | $10.45 | $10.56 | $10.56 | 440,181 |
| 2022-01-11 | $9.95 | $10.59 | $9.92 | $10.57 | $10.57 | 718,055 |
| 2022-01-10 | $9.71 | $9.99 | $9.46 | $9.93 | $9.93 | 566,987 |
| 2022-01-07 | $9.78 | $9.87 | $9.58 | $9.72 | $9.72 | 836,848 |
| 2022-01-06 | $9.88 | $10.03 | $9.62 | $9.78 | $9.78 | 387,359 |
| 2022-01-05 | $9.91 | $10.27 | $9.80 | $9.82 | $9.82 | 662,222 |
| 2022-01-04 | $9.55 | $9.96 | $9.55 | $9.88 | $9.88 | 617,591 |
| 2022-01-03 | $9.15 | $9.57 | $9.13 | $9.51 | $9.51 | 541,120 |
| 2021-12-31 | $9.01 | $9.25 | $8.98 | $9.05 | $9.05 | 400,882 |
| 2021-12-30 | $8.68 | $9.10 | $8.62 | $9.00 | $9.00 | 430,340 |
| 2021-12-29 | $8.80 | $8.81 | $8.64 | $8.65 | $8.65 | 468,267 |
| 2021-12-28 | $8.83 | $9.02 | $8.65 | $8.77 | $8.77 | 805,869 |
| 2021-12-27 | $8.86 | $8.91 | $8.62 | $8.87 | $8.87 | 599,148 |
| 2021-12-23 | $8.75 | $8.99 | $8.75 | $8.89 | $8.89 | 341,486 |
| 2021-12-22 | $8.89 | $8.98 | $8.75 | $8.85 | $8.85 | 386,360 |
| 2021-12-21 | $8.73 | $8.97 | $8.67 | $8.92 | $8.92 | 691,664 |
| 2021-12-20 | $8.74 | $8.80 | $8.47 | $8.62 | $8.62 | 788,875 |
| 2021-12-17 | $8.54 | $9.00 | $8.46 | $8.89 | $8.89 | 2,320,844 |
| 2021-12-16 | $8.57 | $8.77 | $8.51 | $8.62 | $8.62 | 822,935 |
| 2021-12-15 | $8.62 | $8.62 | $7.99 | $8.51 | $8.51 | 945,494 |
| 2021-12-14 | $8.41 | $8.89 | $8.36 | $8.61 | $8.61 | 1,261,546 |
| 2021-12-13 | $8.42 | $8.53 | $8.31 | $8.50 | $8.50 | 622,113 |
| 2021-12-10 | $8.74 | $8.81 | $8.40 | $8.56 | $8.56 | 497,000 |
| 2021-12-09 | $8.60 | $8.87 | $8.48 | $8.66 | $8.66 | 695,447 |
| 2021-12-08 | $8.71 | $8.85 | $8.61 | $8.74 | $8.74 | 620,338 |
| 2021-12-07 | $8.51 | $8.88 | $8.51 | $8.62 | $8.62 | 508,790 |
| 2021-12-06 | $8.19 | $8.47 | $7.97 | $8.39 | $8.39 | 656,798 |
| 2021-12-03 | $8.30 | $8.37 | $7.99 | $8.09 | $8.09 | 430,099 |
| 2021-12-02 | $8.01 | $8.32 | $7.92 | $8.24 | $8.24 | 439,226 |
| 2021-12-01 | $8.33 | $8.49 | $7.95 | $7.96 | $7.96 | 504,604 |
| 2021-11-30 | $8.30 | $8.42 | $8.00 | $8.11 | $8.11 | 814,946 |
| 2021-11-29 | $8.73 | $8.82 | $8.33 | $8.52 | $8.52 | 697,102 |
| 2021-11-26 | $8.50 | $8.58 | $8.11 | $8.52 | $8.52 | 953,872 |
| 2021-11-24 | $8.74 | $9.12 | $8.74 | $8.91 | $8.91 | 494,292 |
| 2021-11-23 | $8.86 | $8.90 | $8.60 | $8.81 | $8.81 | 750,470 |
| 2021-11-22 | $8.76 | $9.03 | $8.76 | $8.82 | $8.82 | 615,877 |
| 2021-11-19 | $8.58 | $8.83 | $8.57 | $8.75 | $8.75 | 610,468 |
| 2021-11-18 | $9.00 | $9.08 | $8.63 | $8.76 | $8.76 | 709,215 |
| 2021-11-17 | $9.21 | $9.57 | $8.80 | $8.98 | $8.98 | 1,722,829 |
| 2021-11-16 | $8.90 | $8.93 | $8.71 | $8.83 | $8.83 | 684,947 |
| 2021-11-15 | $9.14 | $9.18 | $8.79 | $8.89 | $8.89 | 714,121 |
| 2021-11-12 | $9.45 | $9.58 | $8.98 | $8.99 | $8.99 | 546,151 |
| 2021-11-11 | $9.38 | $9.60 | $9.32 | $9.40 | $9.40 | 423,732 |
| 2021-11-10 | $9.58 | $9.79 | $9.39 | $9.40 | $9.40 | 347,277 |
| 2021-11-09 | $9.65 | $9.78 | $9.58 | $9.61 | $9.61 | 386,256 |
| 2021-11-08 | $9.67 | $9.96 | $9.52 | $9.65 | $9.65 | 378,365 |
| 2021-11-05 | $9.17 | $9.86 | $9.17 | $9.68 | $9.68 | 676,588 |
| 2021-11-04 | $9.26 | $9.62 | $9.06 | $9.06 | $9.06 | 592,933 |
| 2021-11-03 | $8.60 | $9.40 | $8.55 | $9.21 | $9.21 | 811,507 |
| 2021-11-02 | $9.24 | $9.24 | $8.61 | $8.65 | $8.65 | 1,289,442 |
| 2021-11-01 | $8.99 | $9.39 | $8.75 | $9.28 | $9.28 | 1,034,676 |
| 2021-10-29 | $8.43 | $9.03 | $8.42 | $9.00 | $9.00 | 1,762,502 |
| 2021-10-28 | $9.19 | $9.27 | $8.42 | $8.58 | $8.58 | 3,760,239 |
| 2021-10-27 | $10.46 | $10.68 | $9.93 | $10.10 | $10.10 | 936,919 |
| 2021-10-26 | $11.28 | $11.29 | $10.50 | $10.51 | $10.51 | 704,213 |
| 2021-10-25 | $10.98 | $11.20 | $10.87 | $11.14 | $11.14 | 639,789 |
| 2021-10-22 | $10.52 | $10.96 | $10.50 | $10.92 | $10.92 | 451,244 |
| 2021-10-21 | $10.44 | $10.61 | $10.27 | $10.52 | $10.52 | 290,542 |
| 2021-10-20 | $10.52 | $10.70 | $10.37 | $10.45 | $10.45 | 303,692 |
| 2021-10-19 | $10.36 | $10.65 | $10.22 | $10.55 | $10.55 | 268,384 |
| 2021-10-18 | $10.70 | $10.72 | $10.20 | $10.26 | $10.26 | 464,494 |
| 2021-10-15 | $10.60 | $10.93 | $10.60 | $10.74 | $10.74 | 891,252 |
| 2021-10-14 | $10.37 | $10.61 | $10.30 | $10.59 | $10.59 | 283,828 |
| 2021-10-13 | $10.20 | $10.30 | $10.01 | $10.19 | $10.19 | 161,785 |
| 2021-10-12 | $10.12 | $10.37 | $10.09 | $10.18 | $10.18 | 254,552 |
| 2021-10-11 | $10.26 | $10.35 | $10.08 | $10.14 | $10.14 | 268,478 |
| 2021-10-08 | $10.40 | $10.50 | $10.26 | $10.26 | $10.26 | 221,900 |
| 2021-10-07 | $10.02 | $10.55 | $9.94 | $10.39 | $10.39 | 396,472 |
| 2021-10-06 | $10.35 | $10.36 | $9.82 | $9.92 | $9.92 | 441,730 |
| 2021-10-05 | $10.67 | $10.76 | $10.38 | $10.55 | $10.55 | 492,055 |
| 2021-10-04 | $10.38 | $10.85 | $10.27 | $10.63 | $10.63 | 490,236 |
| 2021-10-01 | $10.28 | $10.48 | $10.00 | $10.36 | $10.36 | 559,068 |
| 2021-09-30 | $10.39 | $10.46 | $10.11 | $10.11 | $10.11 | 353,122 |
| 2021-09-29 | $10.46 | $10.46 | $10.15 | $10.34 | $10.34 | 256,187 |
| 2021-09-28 | $10.44 | $10.56 | $10.26 | $10.37 | $10.37 | 365,345 |
| 2021-09-27 | $10.33 | $10.75 | $10.23 | $10.52 | $10.52 | 292,913 |
| 2021-09-24 | $10.09 | $10.31 | $9.97 | $10.22 | $10.22 | 282,052 |
| 2021-09-23 | $9.92 | $10.32 | $9.92 | $10.16 | $10.16 | 288,275 |
| 2021-09-22 | $9.54 | $9.97 | $9.54 | $9.87 | $9.87 | 348,885 |
| 2021-09-21 | $10.01 | $10.07 | $9.42 | $9.43 | $9.43 | 386,002 |
| 2021-09-20 | $9.85 | $9.94 | $9.47 | $9.91 | $9.91 | 602,130 |
| 2021-09-17 | $10.05 | $10.25 | $9.86 | $10.23 | $10.23 | 2,205,361 |
| 2021-09-16 | $10.25 | $10.25 | $9.94 | $10.00 | $10.00 | 479,458 |
| 2021-09-15 | $10.21 | $10.37 | $9.96 | $10.27 | $10.27 | 506,558 |
| 2021-09-14 | $10.46 | $10.51 | $10.10 | $10.22 | $10.22 | 465,440 |
| 2021-09-13 | $10.07 | $10.42 | $9.87 | $10.34 | $10.34 | 664,001 |
| 2021-09-10 | $10.07 | $10.12 | $9.84 | $9.88 | $9.88 | 455,854 |
| 2021-09-09 | $9.86 | $10.15 | $9.70 | $10.02 | $10.02 | 589,353 |
| 2021-09-08 | $9.85 | $10.15 | $9.82 | $9.90 | $9.90 | 760,065 |
| 2021-09-07 | $10.53 | $10.53 | $9.86 | $9.87 | $9.87 | 1,011,731 |
| 2021-09-03 | $11.12 | $11.19 | $10.57 | $10.66 | $10.66 | 321,943 |
| 2021-09-02 | $11.02 | $11.28 | $11.02 | $11.21 | $11.21 | 415,312 |
| 2021-09-01 | $10.92 | $11.10 | $10.62 | $10.94 | $10.94 | 428,498 |
| 2021-08-31 | $10.77 | $10.92 | $10.61 | $10.88 | $10.88 | 361,336 |
| 2021-08-30 | $11.12 | $11.20 | $10.68 | $10.82 | $10.82 | 411,157 |
| 2021-08-27 | $10.60 | $11.09 | $10.59 | $11.05 | $11.05 | 407,151 |
| 2021-08-26 | $10.93 | $10.99 | $10.54 | $10.54 | $10.54 | 247,027 |
| 2021-08-25 | $10.77 | $10.97 | $10.74 | $10.92 | $10.92 | 249,654 |
| 2021-08-24 | $10.56 | $10.84 | $10.52 | $10.77 | $10.77 | 245,683 |
| 2021-08-23 | $10.49 | $10.69 | $10.35 | $10.57 | $10.57 | 320,735 |
| 2021-08-20 | $10.15 | $10.38 | $10.02 | $10.34 | $10.34 | 374,271 |
| 2021-08-19 | $10.25 | $10.31 | $9.99 | $10.19 | $10.19 | 430,951 |
| 2021-08-18 | $10.73 | $10.87 | $10.35 | $10.36 | $10.36 | 275,198 |
| 2021-08-17 | $10.53 | $10.84 | $10.36 | $10.79 | $10.79 | 418,343 |
| 2021-08-16 | $11.24 | $11.25 | $10.73 | $10.74 | $10.74 | 399,071 |
| 2021-08-13 | $11.56 | $11.60 | $11.13 | $11.36 | $11.36 | 325,628 |
| 2021-08-12 | $11.80 | $11.80 | $11.30 | $11.57 | $11.57 | 375,171 |
| 2021-08-11 | $11.50 | $11.83 | $11.38 | $11.81 | $11.81 | 277,894 |
| 2021-08-10 | $11.39 | $11.55 | $11.22 | $11.54 | $11.54 | 336,926 |
| 2021-08-09 | $11.38 | $11.51 | $11.19 | $11.34 | $11.34 | 341,957 |
| 2021-08-06 | $11.82 | $11.90 | $11.30 | $11.46 | $11.46 | 778,676 |
| 2021-08-05 | $11.38 | $11.63 | $11.09 | $11.61 | $11.61 | 577,263 |
| 2021-08-04 | $11.39 | $11.65 | $11.21 | $11.31 | $11.31 | 886,929 |
| 2021-08-03 | $11.20 | $11.61 | $11.08 | $11.60 | $11.60 | 909,793 |
| 2021-08-02 | $10.52 | $11.42 | $10.52 | $11.21 | $11.21 | 953,815 |
| 2021-07-30 | $10.46 | $10.62 | $10.08 | $10.41 | $10.41 | 1,469,814 |
| 2021-07-29 | $10.37 | $10.81 | $9.52 | $10.71 | $10.71 | 2,309,251 |
| 2021-07-28 | $11.65 | $11.91 | $11.44 | $11.57 | $11.57 | 500,867 |
| 2021-07-27 | $11.56 | $11.61 | $11.31 | $11.49 | $11.49 | 321,231 |
| 2021-07-26 | $11.51 | $11.71 | $11.45 | $11.66 | $11.66 | 308,806 |
| 2021-07-23 | $11.39 | $11.44 | $11.22 | $11.40 | $11.40 | 274,068 |
| 2021-07-22 | $11.43 | $11.43 | $11.02 | $11.23 | $11.23 | 294,282 |
| 2021-07-21 | $11.22 | $11.65 | $11.22 | $11.53 | $11.53 | 355,690 |
| 2021-07-20 | $10.67 | $11.30 | $10.56 | $11.02 | $11.02 | 676,619 |
| 2021-07-19 | $10.80 | $10.94 | $10.31 | $10.65 | $10.65 | 779,142 |
| 2021-07-16 | $11.77 | $11.84 | $11.09 | $11.09 | $11.09 | 847,396 |
| 2021-07-15 | $11.41 | $11.69 | $11.30 | $11.61 | $11.61 | 406,001 |
| 2021-07-14 | $12.05 | $12.12 | $11.63 | $11.65 | $11.65 | 341,861 |
| 2021-07-13 | $12.17 | $12.24 | $11.91 | $11.92 | $11.92 | 366,315 |
| 2021-07-12 | $12.30 | $12.39 | $12.13 | $12.36 | $12.36 | 376,797 |
| 2021-07-09 | $12.20 | $12.50 | $12.10 | $12.42 | $12.42 | 267,686 |
| 2021-07-08 | $11.99 | $12.15 | $11.70 | $12.00 | $12.00 | 371,620 |
| 2021-07-07 | $12.37 | $12.55 | $12.08 | $12.24 | $12.24 | 415,963 |
| 2021-07-06 | $12.80 | $12.80 | $12.16 | $12.36 | $12.36 | 487,723 |
| 2021-07-02 | $12.74 | $12.97 | $12.39 | $12.80 | $12.80 | 437,880 |
| 2021-07-01 | $13.03 | $13.03 | $12.52 | $12.71 | $12.71 | 521,814 |
| 2021-06-30 | $12.65 | $12.99 | $12.65 | $12.84 | $12.84 | 1,092,058 |
| 2021-06-29 | $12.77 | $12.88 | $12.54 | $12.75 | $12.75 | 359,755 |
| 2021-06-28 | $13.35 | $13.48 | $12.56 | $12.71 | $12.71 | 588,444 |
| 2021-06-25 | $13.58 | $13.95 | $13.38 | $13.39 | $13.39 | 2,227,685 |
| 2021-06-24 | $13.23 | $13.57 | $13.11 | $13.53 | $13.53 | 430,948 |
| 2021-06-23 | $13.12 | $13.29 | $12.98 | $13.13 | $13.13 | 265,322 |
| 2021-06-22 | $12.96 | $13.07 | $12.65 | $13.03 | $13.03 | 377,330 |
| 2021-06-21 | $12.72 | $13.35 | $12.61 | $13.10 | $13.10 | 571,076 |
| 2021-06-18 | $13.02 | $13.09 | $12.71 | $12.81 | $12.81 | 635,744 |
| 2021-06-17 | $13.53 | $13.74 | $13.16 | $13.21 | $13.21 | 496,752 |
| 2021-06-16 | $13.56 | $13.74 | $13.55 | $13.63 | $13.63 | 280,341 |
| 2021-06-15 | $13.78 | $13.90 | $13.59 | $13.68 | $13.68 | 380,592 |
| 2021-06-14 | $13.83 | $14.02 | $13.72 | $13.81 | $13.81 | 485,612 |
| 2021-06-11 | $13.57 | $13.82 | $13.40 | $13.82 | $13.82 | 408,029 |
| 2021-06-10 | $14.63 | $14.77 | $13.51 | $13.51 | $13.51 | 523,745 |
| 2021-06-09 | $14.92 | $14.95 | $14.52 | $14.55 | $14.55 | 332,954 |
| 2021-06-08 | $14.56 | $14.93 | $14.52 | $14.86 | $14.86 | 338,802 |
| 2021-06-07 | $14.43 | $14.61 | $14.31 | $14.48 | $14.48 | 405,214 |
| 2021-06-04 | $14.00 | $14.58 | $14.00 | $14.40 | $14.40 | 619,108 |
| 2021-06-03 | $14.11 | $14.16 | $13.84 | $14.06 | $14.06 | 317,685 |
| 2021-06-02 | $13.80 | $14.50 | $13.69 | $14.20 | $14.20 | 514,171 |
| 2021-06-01 | $13.71 | $14.02 | $13.60 | $13.80 | $13.80 | 567,665 |
| 2021-05-28 | $13.87 | $13.87 | $13.41 | $13.54 | $13.54 | 329,996 |
| 2021-05-27 | $13.45 | $13.93 | $13.34 | $13.84 | $13.84 | 403,009 |
| 2021-05-26 | $13.34 | $13.55 | $13.11 | $13.30 | $13.30 | 409,796 |
| 2021-05-25 | $13.46 | $13.76 | $13.19 | $13.24 | $13.24 | 451,247 |
| 2021-05-24 | $13.55 | $13.63 | $13.13 | $13.42 | $13.42 | 432,754 |
| 2021-05-21 | $13.58 | $13.75 | $13.45 | $13.54 | $13.54 | 326,032 |
| 2021-05-20 | $13.36 | $13.51 | $13.12 | $13.45 | $13.45 | 337,247 |
| 2021-05-19 | $12.94 | $13.36 | $12.72 | $13.31 | $13.31 | 318,502 |
| 2021-05-18 | $13.28 | $13.60 | $13.20 | $13.21 | $13.21 | 327,096 |
| 2021-05-17 | $13.20 | $13.32 | $12.71 | $13.27 | $13.27 | 448,105 |
| 2021-05-14 | $12.85 | $13.37 | $12.60 | $13.28 | $13.28 | 416,801 |
| 2021-05-13 | $12.49 | $12.87 | $12.35 | $12.73 | $12.73 | 578,670 |
| 2021-05-12 | $12.05 | $12.51 | $11.94 | $12.50 | $12.50 | 1,390,314 |
| 2021-05-11 | $12.48 | $12.48 | $11.57 | $12.09 | $12.09 | 1,325,707 |
| 2021-05-10 | $13.51 | $13.79 | $12.72 | $12.74 | $12.74 | 2,373,234 |
| 2021-05-07 | $14.90 | $15.05 | $13.69 | $13.69 | $13.69 | 1,798,741 |
| 2021-05-06 | $14.30 | $14.95 | $14.01 | $14.94 | $14.94 | 510,397 |
| 2021-05-05 | $14.73 | $14.73 | $14.23 | $14.29 | $14.29 | 421,700 |
| 2021-05-04 | $14.95 | $14.95 | $14.39 | $14.68 | $14.68 | 431,879 |
| 2021-05-03 | $15.16 | $15.35 | $14.90 | $15.08 | $15.08 | 799,546 |
| 2021-04-30 | $14.86 | $15.14 | $14.76 | $15.01 | $15.01 | 655,439 |
| 2021-04-29 | $15.49 | $15.64 | $14.70 | $14.99 | $14.99 | 596,016 |
| 2021-04-28 | $13.96 | $15.41 | $13.92 | $15.40 | $15.40 | 817,181 |
| 2021-04-27 | $14.28 | $14.53 | $13.83 | $13.92 | $13.92 | 452,048 |
| 2021-04-26 | $14.25 | $14.29 | $13.98 | $14.20 | $14.20 | 565,388 |
| 2021-04-23 | $13.56 | $14.30 | $13.45 | $14.14 | $14.14 | 525,143 |
| 2021-04-22 | $14.06 | $14.15 | $13.62 | $13.64 | $13.64 | 541,831 |
| 2021-04-21 | $13.50 | $14.07 | $13.25 | $13.96 | $13.96 | 436,442 |
| 2021-04-20 | $13.75 | $13.75 | $13.22 | $13.51 | $13.51 | 593,309 |
| 2021-04-19 | $13.83 | $13.99 | $13.49 | $13.78 | $13.78 | 462,713 |
| 2021-04-16 | $14.09 | $14.22 | $13.73 | $13.95 | $13.95 | 433,485 |
| 2021-04-15 | $14.23 | $14.23 | $13.87 | $14.07 | $14.07 | 263,533 |
| 2021-04-14 | $13.65 | $14.43 | $13.53 | $14.04 | $14.04 | 443,238 |
| 2021-04-13 | $13.64 | $13.69 | $13.40 | $13.66 | $13.66 | 650,409 |
| 2021-04-12 | $13.72 | $13.78 | $13.50 | $13.74 | $13.74 | 381,961 |
| 2021-04-09 | $13.23 | $13.73 | $13.06 | $13.72 | $13.72 | 471,680 |
| 2021-04-08 | $13.55 | $13.58 | $13.01 | $13.19 | $13.19 | 781,050 |
| 2021-04-07 | $13.89 | $14.05 | $13.42 | $13.49 | $13.49 | 555,458 |
| 2021-04-06 | $14.14 | $14.34 | $13.82 | $13.89 | $13.89 | 521,184 |
| 2021-04-05 | $14.37 | $14.47 | $14.08 | $14.22 | $14.22 | 474,238 |
| 2021-04-01 | $14.14 | $14.24 | $13.84 | $14.19 | $14.19 | 332,911 |
| 2021-03-31 | $13.88 | $14.35 | $13.88 | $14.13 | $14.13 | 852,239 |
| 2021-03-30 | $13.49 | $13.87 | $13.42 | $13.85 | $13.85 | 404,570 |
| 2021-03-29 | $13.85 | $14.27 | $13.37 | $13.43 | $13.43 | 617,331 |
| 2021-03-26 | $14.52 | $14.52 | $13.72 | $14.02 | $14.02 | 707,949 |
| 2021-03-25 | $13.27 | $14.45 | $13.05 | $14.30 | $14.30 | 634,102 |
| 2021-03-24 | $13.91 | $14.49 | $13.55 | $13.56 | $13.56 | 1,419,888 |
| 2021-03-23 | $13.48 | $13.74 | $13.33 | $13.62 | $13.62 | 914,302 |
| 2021-03-22 | $14.24 | $14.36 | $13.70 | $13.75 | $13.75 | 675,758 |
| 2021-03-19 | $14.40 | $14.52 | $14.08 | $14.15 | $14.15 | 1,811,800 |
| 2021-03-18 | $15.38 | $15.51 | $14.33 | $14.48 | $14.48 | 961,476 |
| 2021-03-17 | $15.63 | $15.84 | $15.17 | $15.57 | $15.57 | 931,460 |
| 2021-03-16 | $17.30 | $17.30 | $15.69 | $15.69 | $15.69 | 681,964 |
| 2021-03-15 | $16.98 | $17.30 | $16.39 | $17.17 | $17.17 | 702,277 |
| 2021-03-12 | $16.59 | $16.95 | $16.27 | $16.85 | $16.85 | 604,373 |
| 2021-03-11 | $16.23 | $16.86 | $16.23 | $16.74 | $16.74 | 881,174 |
| 2021-03-10 | $15.65 | $16.27 | $15.52 | $16.19 | $16.19 | 546,913 |
| 2021-03-09 | $15.82 | $16.21 | $15.39 | $15.51 | $15.51 | 650,167 |
| 2021-03-08 | $15.19 | $15.83 | $15.04 | $15.60 | $15.60 | 855,240 |
| 2021-03-05 | $14.57 | $15.18 | $14.16 | $15.17 | $15.17 | 1,001,823 |
| 2021-03-04 | $15.33 | $15.60 | $13.67 | $14.30 | $14.30 | 927,763 |
| 2021-03-03 | $15.16 | $15.77 | $15.07 | $15.22 | $15.22 | 762,465 |
| 2021-03-02 | $15.10 | $15.59 | $15.00 | $15.25 | $15.25 | 546,272 |
| 2021-03-01 | $14.60 | $15.32 | $14.52 | $15.26 | $15.26 | 664,964 |
| 2021-02-26 | $15.07 | $15.20 | $14.31 | $14.52 | $14.52 | 907,709 |
| 2021-02-25 | $15.45 | $15.61 | $14.66 | $15.00 | $15.00 | 761,667 |
| 2021-02-24 | $15.30 | $16.51 | $15.29 | $15.69 | $15.69 | 1,605,096 |
| 2021-02-23 | $14.50 | $15.28 | $14.35 | $15.24 | $15.24 | 1,910,529 |
| 2021-02-22 | $14.26 | $14.73 | $14.21 | $14.56 | $14.56 | 895,820 |
| 2021-02-19 | $14.10 | $14.63 | $14.03 | $14.38 | $14.38 | 832,920 |
| 2021-02-18 | $13.93 | $14.39 | $13.81 | $13.94 | $13.94 | 1,004,867 |
| 2021-02-17 | $13.80 | $14.06 | $13.53 | $14.01 | $14.01 | 1,061,631 |
| 2021-02-16 | $13.70 | $14.55 | $13.61 | $13.96 | $13.96 | 1,619,243 |
| 2021-02-12 | $13.50 | $13.60 | $13.25 | $13.45 | $13.45 | 1,152,297 |
| 2021-02-11 | $14.08 | $14.70 | $13.02 | $13.64 | $13.64 | 1,042,001 |
| 2021-02-10 | $14.08 | $14.19 | $13.43 | $13.66 | $13.66 | 856,438 |
| 2021-02-09 | $14.01 | $14.09 | $13.35 | $13.77 | $13.77 | 687,244 |
| 2021-02-08 | $13.70 | $14.23 | $13.67 | $14.10 | $14.10 | 427,979 |
| 2021-02-05 | $13.68 | $13.89 | $13.45 | $13.63 | $13.63 | 482,140 |
| 2021-02-04 | $13.83 | $13.85 | $13.16 | $13.54 | $13.54 | 607,433 |
| 2021-02-03 | $14.54 | $14.95 | $13.71 | $13.82 | $13.82 | 942,921 |
| 2021-02-02 | $14.67 | $15.15 | $14.02 | $14.57 | $14.57 | 1,088,739 |
| 2021-02-01 | $13.70 | $14.77 | $13.60 | $14.60 | $14.60 | 1,438,817 |
| 2021-01-29 | $13.72 | $13.88 | $13.51 | $13.66 | $13.66 | 1,309,584 |
| 2021-01-28 | $13.22 | $13.85 | $13.00 | $13.72 | $13.72 | 1,233,791 |
| 2021-01-27 | $12.65 | $13.36 | $12.53 | $13.04 | $13.04 | 865,942 |
| 2021-01-26 | $12.78 | $12.99 | $12.46 | $12.96 | $12.96 | 647,834 |
| 2021-01-25 | $12.69 | $12.70 | $12.18 | $12.63 | $12.63 | 655,800 |
| 2021-01-22 | $12.65 | $12.90 | $12.27 | $12.68 | $12.68 | 685,784 |
| 2021-01-21 | $12.00 | $13.60 | $11.97 | $13.04 | $13.04 | 1,759,848 |
| 2021-01-20 | $11.35 | $11.62 | $11.14 | $11.18 | $11.18 | 397,692 |
| 2021-01-19 | $11.64 | $11.70 | $11.12 | $11.33 | $11.33 | 455,090 |
| 2021-01-15 | $11.38 | $11.60 | $11.05 | $11.38 | $11.38 | 418,655 |
| 2021-01-14 | $11.08 | $11.75 | $11.08 | $11.57 | $11.57 | 501,860 |
| 2021-01-13 | $11.28 | $11.28 | $10.96 | $11.03 | $11.03 | 395,452 |
| 2021-01-12 | $11.00 | $11.59 | $11.00 | $11.37 | $11.37 | 548,114 |
| 2021-01-11 | $10.83 | $11.10 | $10.56 | $10.91 | $10.91 | 511,575 |
| 2021-01-08 | $11.65 | $11.69 | $11.10 | $11.17 | $11.17 | 324,705 |
| 2021-01-07 | $11.73 | $11.92 | $11.38 | $11.53 | $11.53 | 449,823 |
| 2021-01-06 | $11.26 | $11.95 | $11.13 | $11.60 | $11.60 | 908,619 |
| 2021-01-05 | $10.11 | $11.22 | $10.11 | $11.09 | $11.09 | 750,968 |
| 2021-01-04 | $10.75 | $10.84 | $10.07 | $10.21 | $10.21 | 781,024 |
| 2020-12-31 | $10.43 | $10.78 | $10.34 | $10.66 | $10.66 | 501,065 |
| 2020-12-30 | $10.81 | $10.94 | $10.31 | $10.44 | $10.44 | 807,630 |
| 2020-12-29 | $11.21 | $11.49 | $10.79 | $10.82 | $10.82 | 677,395 |
| 2020-12-28 | $10.99 | $11.38 | $10.82 | $11.13 | $11.13 | 588,848 |
| 2020-12-24 | $11.07 | $11.12 | $10.60 | $10.73 | $10.73 | 319,966 |
| 2020-12-23 | $11.15 | $11.40 | $10.92 | $10.99 | $10.99 | 455,452 |
| 2020-12-22 | $11.33 | $11.55 | $11.02 | $11.04 | $11.04 | 532,124 |
| 2020-12-21 | $11.00 | $11.36 | $10.83 | $11.31 | $11.31 | 554,093 |
| 2020-12-18 | $11.61 | $11.98 | $11.39 | $11.40 | $11.40 | 2,260,619 |
| 2020-12-17 | $11.46 | $12.01 | $11.42 | $11.63 | $11.63 | 505,668 |
| 2020-12-16 | $11.35 | $11.57 | $11.19 | $11.40 | $11.40 | 583,119 |
| 2020-12-15 | $10.91 | $11.37 | $10.82 | $11.34 | $11.34 | 623,910 |
| 2020-12-14 | $11.07 | $11.16 | $10.66 | $10.70 | $10.70 | 615,762 |
| 2020-12-11 | $10.68 | $11.00 | $10.61 | $10.86 | $10.86 | 911,251 |
| 2020-12-10 | $10.66 | $11.00 | $10.65 | $10.87 | $10.87 | 559,221 |
| 2020-12-09 | $10.79 | $11.25 | $10.68 | $10.85 | $10.85 | 920,875 |
| 2020-12-08 | $10.45 | $10.74 | $10.32 | $10.68 | $10.68 | 527,088 |
| 2020-12-07 | $10.92 | $11.11 | $10.26 | $10.67 | $10.67 | 814,436 |
| 2020-12-04 | $10.61 | $11.34 | $10.61 | $11.01 | $11.01 | 1,232,250 |
| 2020-12-03 | $10.33 | $10.80 | $10.29 | $10.53 | $10.53 | 930,466 |
| 2020-12-02 | $10.30 | $10.40 | $9.83 | $10.30 | $10.30 | 869,251 |
| 2020-12-01 | $9.79 | $10.63 | $9.77 | $10.42 | $10.42 | 967,120 |
| 2020-11-30 | $9.92 | $10.10 | $9.42 | $9.47 | $9.47 | 818,270 |
| 2020-11-27 | $9.83 | $10.07 | $9.78 | $10.02 | $10.02 | 256,097 |
| 2020-11-25 | $9.67 | $10.09 | $9.56 | $9.90 | $9.90 | 494,500 |
| 2020-11-24 | $9.84 | $10.10 | $9.69 | $9.84 | $9.84 | 733,079 |
| 2020-11-23 | $9.00 | $9.65 | $9.00 | $9.60 | $9.60 | 1,132,352 |
| 2020-11-20 | $8.89 | $9.01 | $8.76 | $8.99 | $8.99 | 846,887 |
| 2020-11-19 | $9.03 | $9.31 | $8.88 | $8.90 | $8.90 | 865,826 |
| 2020-11-18 | $9.05 | $9.63 | $9.01 | $9.06 | $9.06 | 917,525 |
| 2020-11-17 | $8.65 | $9.09 | $8.41 | $9.01 | $9.01 | 737,111 |
| 2020-11-16 | $8.48 | $8.97 | $8.40 | $8.89 | $8.89 | 1,196,994 |
| 2020-11-13 | $7.98 | $8.38 | $7.98 | $8.14 | $8.14 | 857,843 |
| 2020-11-12 | $8.15 | $8.37 | $7.71 | $7.83 | $7.83 | 842,205 |
| 2020-11-11 | $8.46 | $8.49 | $8.11 | $8.35 | $8.35 | 772,531 |
| 2020-11-10 | $8.01 | $8.68 | $7.97 | $8.55 | $8.55 | 1,553,994 |
| 2020-11-09 | $7.77 | $8.23 | $7.70 | $7.95 | $7.95 | 1,498,106 |
| 2020-11-06 | $7.13 | $7.27 | $6.97 | $7.18 | $7.18 | 705,399 |
| 2020-11-05 | $6.64 | $7.29 | $6.62 | $7.19 | $7.19 | 1,334,601 |
| 2020-11-04 | $6.66 | $6.78 | $6.30 | $6.54 | $6.54 | 1,017,765 |
| 2020-11-03 | $6.25 | $6.90 | $6.25 | $6.85 | $6.85 | 1,556,337 |
| 2020-11-02 | $6.38 | $6.46 | $5.97 | $6.09 | $6.09 | 1,309,331 |
| 2020-10-30 | $6.44 | $6.52 | $6.12 | $6.23 | $6.23 | 1,315,000 |
| 2020-10-29 | $6.80 | $6.81 | $6.15 | $6.53 | $6.53 | 1,452,597 |
| 2020-10-28 | $7.25 | $7.71 | $6.52 | $6.74 | $6.74 | 1,709,956 |
| 2020-10-27 | $7.34 | $7.72 | $7.32 | $7.36 | $7.36 | 950,319 |
| 2020-10-26 | $7.59 | $7.77 | $7.08 | $7.33 | $7.33 | 1,079,580 |
| 2020-10-23 | $7.98 | $7.99 | $7.72 | $7.77 | $7.77 | 471,482 |
| 2020-10-22 | $7.51 | $7.92 | $7.51 | $7.88 | $7.88 | 602,111 |
| 2020-10-21 | $7.50 | $7.76 | $7.48 | $7.53 | $7.53 | 569,611 |
| 2020-10-20 | $7.66 | $7.88 | $7.52 | $7.52 | $7.52 | 618,711 |
| 2020-10-19 | $7.98 | $8.00 | $7.55 | $7.56 | $7.56 | 652,163 |
| 2020-10-16 | $8.29 | $8.30 | $7.92 | $7.93 | $7.93 | 1,019,475 |
| 2020-10-15 | $8.25 | $8.50 | $8.19 | $8.30 | $8.30 | 431,495 |
| 2020-10-14 | $8.68 | $8.84 | $8.31 | $8.42 | $8.42 | 567,946 |
| 2020-10-13 | $8.70 | $8.90 | $8.70 | $8.71 | $8.71 | 489,165 |
| 2020-10-12 | $8.65 | $8.94 | $8.62 | $8.83 | $8.83 | 415,164 |
| 2020-10-09 | $8.82 | $8.99 | $8.65 | $8.65 | $8.65 | 650,407 |
| 2020-10-08 | $8.64 | $8.77 | $8.43 | $8.70 | $8.70 | 578,815 |
| 2020-10-07 | $8.52 | $8.73 | $8.41 | $8.44 | $8.44 | 659,127 |
| 2020-10-06 | $8.64 | $8.87 | $8.38 | $8.38 | $8.38 | 855,049 |
| 2020-10-05 | $8.22 | $8.67 | $8.11 | $8.59 | $8.59 | 708,006 |
| 2020-10-02 | $7.45 | $8.18 | $7.45 | $8.12 | $8.12 | 1,084,486 |
| 2020-10-01 | $7.67 | $7.85 | $7.60 | $7.70 | $7.70 | 509,399 |
| 2020-09-30 | $7.59 | $7.84 | $7.57 | $7.64 | $7.64 | 684,240 |
| 2020-09-29 | $7.45 | $7.64 | $7.28 | $7.62 | $7.62 | 709,184 |
| 2020-09-28 | $7.25 | $7.58 | $7.24 | $7.44 | $7.44 | 614,080 |
| 2020-09-25 | $7.00 | $7.21 | $6.96 | $7.10 | $7.10 | 567,790 |
| 2020-09-24 | $7.10 | $7.45 | $6.93 | $7.04 | $7.04 | 653,862 |
| 2020-09-23 | $7.33 | $7.53 | $7.11 | $7.14 | $7.14 | 926,950 |
| 2020-09-22 | $7.30 | $7.40 | $7.14 | $7.32 | $7.32 | 713,062 |
| 2020-09-21 | $7.20 | $7.32 | $6.90 | $7.26 | $7.26 | 1,024,625 |
| 2020-09-18 | $7.71 | $7.73 | $7.44 | $7.49 | $7.49 | 1,531,653 |
| 2020-09-17 | $7.63 | $7.84 | $7.48 | $7.68 | $7.68 | 657,243 |
| 2020-09-16 | $7.80 | $7.96 | $7.68 | $7.79 | $7.79 | 599,315 |
| 2020-09-15 | $8.00 | $8.14 | $7.71 | $7.76 | $7.76 | 580,615 |
| 2020-09-14 | $7.74 | $7.98 | $7.65 | $7.95 | $7.95 | 809,731 |
| 2020-09-11 | $7.75 | $7.76 | $7.39 | $7.63 | $7.63 | 637,676 |
| 2020-09-10 | $8.02 | $8.13 | $7.67 | $7.73 | $7.73 | 701,441 |
| 2020-09-09 | $8.08 | $8.10 | $7.76 | $7.97 | $7.97 | 958,329 |
| 2020-09-08 | $8.00 | $8.16 | $7.84 | $7.96 | $7.96 | 652,938 |
| 2020-09-04 | $8.42 | $8.53 | $7.73 | $8.24 | $8.24 | 1,090,656 |
| 2020-09-03 | $8.87 | $8.99 | $8.15 | $8.30 | $8.30 | 1,221,054 |
| 2020-09-02 | $8.26 | $9.39 | $8.21 | $8.99 | $8.99 | 2,172,378 |
| 2020-09-01 | $8.26 | $8.30 | $7.98 | $8.08 | $8.08 | 842,706 |
| 2020-08-31 | $8.51 | $8.75 | $8.32 | $8.34 | $8.34 | 1,046,465 |
| 2020-08-28 | $8.30 | $8.54 | $8.16 | $8.53 | $8.53 | 499,034 |
| 2020-08-27 | $8.32 | $8.39 | $8.04 | $8.20 | $8.20 | 554,645 |
| 2020-08-26 | $8.34 | $8.47 | $8.07 | $8.25 | $8.25 | 551,095 |
| 2020-08-25 | $8.52 | $8.69 | $8.24 | $8.40 | $8.40 | 727,163 |
| 2020-08-24 | $8.12 | $8.56 | $8.08 | $8.50 | $8.50 | 1,122,300 |
| 2020-08-21 | $8.00 | $8.10 | $7.91 | $8.03 | $8.03 | 589,282 |
| 2020-08-20 | $7.90 | $8.12 | $7.89 | $8.04 | $8.04 | 627,039 |
| 2020-08-19 | $8.04 | $8.23 | $7.99 | $8.14 | $8.14 | 552,673 |
| 2020-08-18 | $8.06 | $8.24 | $7.76 | $8.06 | $8.06 | 893,183 |
| 2020-08-17 | $8.70 | $8.70 | $8.04 | $8.15 | $8.15 | 1,094,183 |
| 2020-08-14 | $8.50 | $8.90 | $8.46 | $8.68 | $8.68 | 897,253 |
| 2020-08-13 | $8.48 | $8.72 | $8.36 | $8.52 | $8.52 | 1,124,712 |
| 2020-08-12 | $8.58 | $8.72 | $8.39 | $8.57 | $8.57 | 991,398 |
| 2020-08-11 | $8.43 | $8.83 | $8.36 | $8.50 | $8.50 | 1,501,099 |
| 2020-08-10 | $8.19 | $8.45 | $8.12 | $8.28 | $8.28 | 1,316,091 |
| 2020-08-07 | $7.81 | $8.17 | $7.56 | $8.12 | $8.12 | 1,976,669 |
| 2020-08-06 | $7.90 | $8.21 | $7.87 | $7.89 | $7.89 | 1,165,407 |
| 2020-08-05 | $8.20 | $8.58 | $7.78 | $8.04 | $8.04 | 2,700,738 |
| 2020-08-04 | $6.87 | $8.11 | $6.85 | $8.02 | $8.02 | 4,135,129 |
| 2020-08-03 | $7.01 | $7.17 | $6.74 | $6.86 | $6.86 | 1,079,371 |
| 2020-07-31 | $7.50 | $7.76 | $6.78 | $6.97 | $6.97 | 1,624,582 |
| 2020-07-30 | $7.16 | $7.69 | $6.65 | $7.49 | $7.49 | 2,670,045 |
| 2020-07-29 | $6.17 | $6.86 | $6.13 | $6.84 | $6.84 | 1,127,317 |
| 2020-07-28 | $6.34 | $6.40 | $6.05 | $6.05 | $6.05 | 638,726 |
| 2020-07-27 | $6.13 | $6.50 | $6.03 | $6.42 | $6.42 | 844,542 |
| 2020-07-24 | $6.26 | $6.30 | $6.00 | $6.11 | $6.11 | 615,495 |
| 2020-07-23 | $6.37 | $6.49 | $6.23 | $6.35 | $6.35 | 874,635 |
| 2020-07-22 | $6.28 | $6.48 | $6.21 | $6.36 | $6.36 | 687,141 |
| 2020-07-21 | $6.03 | $6.55 | $6.00 | $6.35 | $6.35 | 1,291,126 |
| 2020-07-20 | $5.97 | $6.12 | $5.73 | $5.90 | $5.90 | 776,782 |
| 2020-07-17 | $6.53 | $6.65 | $5.90 | $5.96 | $5.96 | 1,021,500 |
| 2020-07-16 | $6.35 | $6.71 | $6.29 | $6.54 | $6.54 | 717,900 |
| 2020-07-15 | $6.28 | $6.67 | $6.28 | $6.56 | $6.56 | 1,391,200 |
| 2020-07-14 | $5.88 | $6.08 | $5.73 | $6.07 | $6.07 | 1,012,000 |
| 2020-07-13 | $5.79 | $6.29 | $5.76 | $5.88 | $5.88 | 1,800,100 |
| 2020-07-10 | $5.44 | $5.90 | $5.34 | $5.79 | $5.79 | 1,001,200 |
| 2020-07-09 | $5.74 | $5.82 | $5.39 | $5.40 | $5.40 | 871,500 |
| 2020-07-08 | $5.62 | $5.80 | $5.24 | $5.74 | $5.74 | 1,650,800 |
| 2020-07-07 | $5.85 | $5.86 | $5.60 | $5.60 | $5.60 | 1,180,700 |
| 2020-07-06 | $6.37 | $6.37 | $5.80 | $5.92 | $5.92 | 1,384,200 |
| 2020-07-02 | $6.33 | $6.60 | $6.05 | $6.07 | $6.07 | 1,069,000 |
| 2020-07-01 | $6.12 | $6.35 | $6.01 | $6.07 | $6.07 | 956,900 |
| 2020-06-30 | $5.82 | $6.13 | $5.82 | $6.06 | $6.06 | 780,200 |
| 2020-06-29 | $5.70 | $6.33 | $5.62 | $5.89 | $5.89 | 1,670,200 |
| 2020-06-26 | $5.74 | $5.79 | $5.46 | $5.60 | $5.60 | 1,948,955 |
| 2020-06-25 | $5.88 | $5.95 | $5.60 | $5.82 | $5.82 | 1,321,330 |
| 2020-06-24 | $6.15 | $6.19 | $5.80 | $5.88 | $5.88 | 1,777,456 |
| 2020-06-23 | $6.43 | $6.56 | $6.20 | $6.33 | $6.33 | 1,222,543 |
| 2020-06-22 | $6.00 | $6.47 | $5.79 | $6.29 | $6.29 | 2,554,857 |
| 2020-06-19 | $5.63 | $6.00 | $5.55 | $5.97 | $5.97 | 2,731,009 |
| 2020-06-18 | $5.42 | $5.60 | $5.33 | $5.44 | $5.44 | 778,468 |
| 2020-06-17 | $5.75 | $5.87 | $5.46 | $5.58 | $5.58 | 1,132,179 |
| 2020-06-16 | $5.91 | $6.03 | $5.62 | $5.76 | $5.76 | 1,309,539 |
| 2020-06-15 | $5.03 | $5.81 | $5.00 | $5.60 | $5.60 | 1,304,856 |
| 2020-06-12 | $5.43 | $5.87 | $5.31 | $5.46 | $5.46 | 1,456,733 |
| 2020-06-11 | $5.29 | $5.32 | $4.90 | $5.00 | $5.00 | 1,898,197 |
| 2020-06-10 | $6.46 | $6.58 | $5.75 | $5.77 | $5.77 | 1,355,390 |
| 2020-06-09 | $7.10 | $7.22 | $6.13 | $6.37 | $6.37 | 1,798,842 |
| 2020-06-08 | $6.56 | $7.55 | $6.52 | $7.40 | $7.40 | 2,057,021 |
| 2020-06-05 | $6.41 | $6.64 | $6.16 | $6.33 | $6.33 | 1,490,932 |
| 2020-06-04 | $5.65 | $6.40 | $5.65 | $6.16 | $6.16 | 2,165,393 |
| 2020-06-03 | $5.37 | $5.74 | $5.27 | $5.69 | $5.69 | 1,728,863 |
| 2020-06-02 | $5.60 | $5.65 | $5.17 | $5.24 | $5.24 | 1,320,432 |
| 2020-06-01 | $4.90 | $5.83 | $4.90 | $5.59 | $5.59 | 2,406,313 |
| 2020-05-29 | $5.23 | $5.23 | $4.74 | $4.79 | $4.79 | 1,695,624 |
| 2020-05-28 | $5.73 | $5.73 | $5.29 | $5.31 | $5.31 | 1,066,059 |
| 2020-05-27 | $5.42 | $5.66 | $5.15 | $5.61 | $5.61 | 1,455,177 |
| 2020-05-26 | $5.43 | $5.70 | $5.09 | $5.15 | $5.15 | 1,340,093 |
| 2020-05-22 | $5.15 | $5.27 | $5.12 | $5.23 | $5.23 | 1,085,454 |
| 2020-05-21 | $5.04 | $5.25 | $4.95 | $5.10 | $5.10 | 1,396,223 |
| 2020-05-20 | $5.01 | $5.23 | $4.96 | $5.09 | $5.09 | 1,307,371 |
| 2020-05-19 | $4.87 | $5.18 | $4.69 | $4.81 | $4.81 | 1,191,844 |
| 2020-05-18 | $4.72 | $5.11 | $4.72 | $5.04 | $5.04 | 1,278,371 |
| 2020-05-15 | $4.54 | $4.59 | $4.39 | $4.52 | $4.52 | 1,093,108 |
| 2020-05-14 | $4.26 | $4.80 | $4.05 | $4.60 | $4.60 | 1,602,193 |
| 2020-05-13 | $4.91 | $4.92 | $4.18 | $4.37 | $4.37 | 1,427,914 |
| 2020-05-12 | $5.45 | $5.50 | $4.72 | $4.74 | $4.74 | 1,727,285 |
| 2020-05-11 | $5.27 | $5.46 | $5.02 | $5.40 | $5.40 | 1,392,721 |
| 2020-05-08 | $5.01 | $5.39 | $4.96 | $5.18 | $5.18 | 1,583,338 |
| 2020-05-07 | $4.59 | $5.21 | $4.59 | $5.01 | $5.01 | 1,769,387 |
| 2020-05-06 | $4.98 | $5.37 | $4.51 | $4.51 | $4.51 | 1,944,058 |
| 2020-05-05 | $4.84 | $5.50 | $4.84 | $4.98 | $4.98 | 3,041,162 |
| 2020-05-04 | $4.20 | $4.50 | $4.12 | $4.40 | $4.40 | 1,225,004 |
| 2020-05-01 | $4.76 | $4.76 | $4.21 | $4.37 | $4.37 | 1,593,032 |
| 2020-04-30 | $5.44 | $5.45 | $4.72 | $4.93 | $4.93 | 2,295,148 |
| 2020-04-29 | $5.40 | $5.89 | $5.24 | $5.78 | $5.78 | 2,504,255 |
| 2020-04-28 | $4.52 | $5.58 | $4.50 | $5.23 | $5.23 | 3,866,960 |
| 2020-04-27 | $3.64 | $4.42 | $3.63 | $4.25 | $4.25 | 1,988,160 |
| 2020-04-24 | $3.53 | $3.62 | $3.37 | $3.57 | $3.57 | 775,376 |
| 2020-04-23 | $3.49 | $3.72 | $3.49 | $3.53 | $3.53 | 771,262 |
| 2020-04-22 | $3.57 | $3.61 | $3.39 | $3.49 | $3.49 | 826,096 |
| 2020-04-21 | $3.60 | $3.70 | $3.31 | $3.44 | $3.44 | 1,803,542 |
| 2020-04-20 | $3.72 | $3.85 | $3.52 | $3.68 | $3.68 | 1,331,555 |
| 2020-04-17 | $3.89 | $4.00 | $3.72 | $3.89 | $3.89 | 1,518,410 |
| 2020-04-16 | $3.76 | $3.85 | $3.51 | $3.68 | $3.68 | 1,493,019 |
| 2020-04-15 | $3.99 | $3.99 | $3.68 | $3.71 | $3.71 | 1,715,143 |
| 2020-04-14 | $4.43 | $4.61 | $3.99 | $4.10 | $4.10 | 1,692,730 |
| 2020-04-13 | $4.49 | $4.49 | $4.04 | $4.29 | $4.29 | 1,147,731 |
| 2020-04-09 | $4.49 | $4.67 | $4.27 | $4.53 | $4.53 | 1,887,542 |
| 2020-04-08 | $3.81 | $4.48 | $3.77 | $4.42 | $4.42 | 2,535,973 |
| 2020-04-07 | $3.89 | $4.09 | $3.67 | $3.70 | $3.70 | 3,253,660 |
| 2020-04-06 | $3.34 | $4.27 | $3.34 | $3.77 | $3.77 | 2,756,676 |
| 2020-04-03 | $3.15 | $3.25 | $2.80 | $3.20 | $3.20 | 2,428,899 |
| 2020-04-02 | $3.16 | $3.55 | $3.01 | $3.11 | $3.11 | 1,131,100 |
| 2020-04-01 | $3.33 | $3.37 | $3.05 | $3.06 | $3.06 | 2,374,480 |
| 2020-03-31 | $3.73 | $3.98 | $3.43 | $3.52 | $3.52 | 2,044,879 |
| 2020-03-30 | $3.85 | $3.91 | $3.60 | $3.72 | $3.72 | 1,598,091 |
| 2020-03-27 | $4.07 | $4.17 | $3.60 | $3.85 | $3.85 | 2,917,031 |
| 2020-03-26 | $4.08 | $4.49 | $3.97 | $4.46 | $4.46 | 2,018,439 |
| 2020-03-25 | $3.94 | $4.27 | $3.62 | $4.00 | $4.00 | 4,071,876 |
| 2020-03-24 | $3.90 | $4.07 | $3.66 | $3.85 | $3.85 | 3,257,715 |
| 2020-03-23 | $4.12 | $4.19 | $3.50 | $3.67 | $3.67 | 2,564,972 |
| 2020-03-20 | $4.25 | $4.44 | $3.90 | $4.12 | $4.12 | 3,114,403 |
| 2020-03-19 | $4.15 | $4.45 | $3.79 | $4.16 | $4.16 | 1,864,766 |
| 2020-03-18 | $5.27 | $5.44 | $4.00 | $4.04 | $4.04 | 2,761,581 |
| 2020-03-17 | $4.22 | $6.28 | $3.71 | $5.93 | $5.93 | 4,038,524 |
| 2020-03-16 | $4.16 | $4.68 | $3.84 | $3.97 | $3.97 | 2,016,097 |
| 2020-03-13 | $5.01 | $5.07 | $4.23 | $5.06 | $5.06 | 1,879,539 |
| 2020-03-12 | $4.68 | $4.92 | $4.11 | $4.23 | $4.23 | 1,853,833 |
| 2020-03-11 | $5.93 | $6.05 | $5.02 | $5.21 | $5.21 | 1,999,235 |
| 2020-03-10 | $5.20 | $6.00 | $5.04 | $5.99 | $5.99 | 2,167,912 |
| 2020-03-09 | $5.26 | $5.38 | $4.92 | $4.97 | $4.97 | 1,885,468 |
| 2020-03-06 | $5.88 | $6.25 | $5.55 | $5.62 | $5.62 | 1,544,455 |
| 2020-03-05 | $6.67 | $6.71 | $6.01 | $6.12 | $6.12 | 1,867,311 |
| 2020-03-04 | $7.21 | $7.35 | $6.72 | $6.77 | $6.77 | 1,706,608 |
| 2020-03-03 | $7.59 | $7.73 | $6.91 | $7.06 | $7.06 | 1,568,510 |
| 2020-03-02 | $7.27 | $7.58 | $6.78 | $7.54 | $7.54 | 1,791,619 |
| 2020-02-28 | $6.67 | $7.23 | $6.67 | $7.02 | $7.02 | 1,857,997 |
| 2020-02-27 | $7.13 | $7.48 | $6.58 | $7.13 | $7.13 | 1,680,747 |
| 2020-02-26 | $7.51 | $7.51 | $6.71 | $7.19 | $7.19 | 2,498,395 |
| 2020-02-25 | $7.76 | $7.85 | $7.23 | $7.46 | $7.46 | 1,708,347 |
| 2020-02-24 | $8.09 | $8.17 | $7.69 | $7.72 | $7.72 | 1,061,194 |
| 2020-02-21 | $8.40 | $8.72 | $8.39 | $8.42 | $8.42 | 952,941 |
| 2020-02-20 | $8.52 | $8.61 | $8.17 | $8.54 | $8.54 | 1,132,712 |
| 2020-02-19 | $8.60 | $8.79 | $8.34 | $8.62 | $8.62 | 1,352,044 |
| 2020-02-18 | $8.84 | $9.12 | $8.35 | $8.57 | $8.57 | 1,908,988 |
| 2020-02-14 | $9.00 | $9.57 | $8.96 | $9.06 | $9.06 | 1,435,695 |
| 2020-02-13 | $8.67 | $8.99 | $8.44 | $8.74 | $8.74 | 1,782,655 |
| 2020-02-12 | $9.44 | $9.57 | $8.37 | $8.89 | $8.89 | 2,839,726 |
| 2020-02-11 | $10.71 | $10.75 | $9.12 | $9.26 | $9.26 | 5,292,770 |
| 2020-02-10 | $11.43 | $11.98 | $11.27 | $11.79 | $11.79 | 1,231,183 |
| 2020-02-07 | $11.84 | $11.84 | $11.14 | $11.52 | $11.52 | 908,844 |
| 2020-02-06 | $12.16 | $12.37 | $11.91 | $11.92 | $11.92 | 1,076,324 |
| 2020-02-05 | $12.65 | $13.05 | $11.98 | $12.06 | $12.06 | 1,439,621 |
| 2020-02-04 | $11.71 | $12.53 | $11.55 | $12.40 | $12.40 | 1,781,681 |
| 2020-02-03 | $11.56 | $12.12 | $11.29 | $11.32 | $11.32 | 1,213,756 |
| 2020-01-31 | $11.75 | $11.79 | $11.19 | $11.51 | $11.51 | 1,342,244 |
| 2020-01-30 | $11.30 | $11.97 | $11.30 | $11.96 | $11.96 | 1,280,160 |
| 2020-01-29 | $10.71 | $11.51 | $10.67 | $11.45 | $11.45 | 1,414,979 |
| 2020-01-28 | $10.42 | $10.72 | $10.32 | $10.65 | $10.65 | 774,799 |
| 2020-01-27 | $10.12 | $10.52 | $9.75 | $10.30 | $10.30 | 1,304,650 |
| 2020-01-24 | $10.62 | $10.78 | $10.35 | $10.47 | $10.47 | 899,390 |
| 2020-01-23 | $10.54 | $10.74 | $10.20 | $10.62 | $10.62 | 1,024,298 |
| 2020-01-22 | $10.75 | $10.78 | $10.50 | $10.54 | $10.54 | 867,443 |
| 2020-01-21 | $11.00 | $11.10 | $10.36 | $10.59 | $10.59 | 1,302,244 |
| 2020-01-17 | $11.70 | $11.85 | $11.08 | $11.11 | $11.11 | 1,022,520 |
| 2020-01-16 | $11.56 | $11.75 | $11.50 | $11.59 | $11.59 | 711,631 |
| 2020-01-15 | $11.45 | $11.91 | $11.36 | $11.43 | $11.43 | 882,056 |
| 2020-01-14 | $11.84 | $11.93 | $11.32 | $11.50 | $11.50 | 1,294,002 |
| 2020-01-13 | $12.14 | $12.26 | $11.78 | $11.90 | $11.90 | 976,599 |
| 2020-01-10 | $12.63 | $12.64 | $11.98 | $12.04 | $12.04 | 1,263,400 |
| 2020-01-09 | $12.47 | $12.91 | $12.37 | $12.57 | $12.57 | 1,289,702 |
| 2020-01-08 | $11.78 | $12.38 | $11.78 | $12.35 | $12.35 | 1,325,003 |
| 2020-01-07 | $11.74 | $12.05 | $11.73 | $11.78 | $11.78 | 1,184,876 |
| 2020-01-06 | $11.56 | $11.96 | $11.48 | $11.67 | $11.67 | 1,138,368 |
| 2020-01-03 | $11.37 | $12.20 | $11.25 | $11.80 | $11.80 | 1,575,639 |
| 2020-01-02 | $10.70 | $11.90 | $10.70 | $11.75 | $11.75 | 1,590,223 |
| 2019-12-31 | $10.56 | $10.81 | $10.53 | $10.56 | $10.56 | 1,316,873 |
| 2019-12-30 | $10.99 | $10.99 | $10.55 | $10.55 | $10.55 | 942,477 |
| 2019-12-27 | $11.32 | $11.36 | $10.93 | $10.95 | $10.95 | 720,818 |
| 2019-12-26 | $11.04 | $11.35 | $10.96 | $11.29 | $11.29 | 620,426 |
| 2019-12-24 | $11.18 | $11.18 | $10.91 | $10.95 | $10.95 | 218,283 |
| 2019-12-23 | $10.98 | $11.30 | $10.69 | $11.19 | $11.19 | 948,381 |
| 2019-12-20 | $10.94 | $11.11 | $10.87 | $10.98 | $10.98 | 2,376,076 |
| 2019-12-19 | $11.02 | $11.34 | $10.85 | $10.94 | $10.94 | 1,506,944 |
| 2019-12-18 | $10.61 | $11.09 | $10.56 | $10.98 | $10.98 | 1,364,613 |
| 2019-12-17 | $10.13 | $10.70 | $9.90 | $10.65 | $10.65 | 1,471,829 |
| 2019-12-16 | $10.11 | $10.45 | $9.78 | $10.11 | $10.11 | 2,139,971 |
| 2019-12-13 | $9.29 | $10.01 | $9.15 | $9.97 | $9.97 | 2,436,716 |
| 2019-12-12 | $7.84 | $10.48 | $7.84 | $9.30 | $9.30 | 5,027,527 |
| 2019-12-11 | $7.45 | $7.81 | $7.41 | $7.73 | $7.73 | 942,775 |
| 2019-12-10 | $7.70 | $7.71 | $7.28 | $7.49 | $7.49 | 1,252,532 |
| 2019-12-09 | $7.62 | $7.76 | $7.62 | $7.71 | $7.71 | 635,278 |
| 2019-12-06 | $7.59 | $7.84 | $7.53 | $7.71 | $7.71 | 820,809 |
| 2019-12-05 | $7.40 | $7.73 | $7.31 | $7.43 | $7.43 | 1,153,512 |
| 2019-12-04 | $7.15 | $7.42 | $7.07 | $7.40 | $7.40 | 1,019,721 |
| 2019-12-03 | $6.87 | $7.11 | $6.62 | $7.07 | $7.07 | 911,952 |
| 2019-12-02 | $7.32 | $7.35 | $7.04 | $7.08 | $7.08 | 584,711 |
| 2019-11-29 | $7.36 | $7.45 | $7.13 | $7.27 | $7.27 | 558,664 |
| 2019-11-27 | $7.16 | $7.54 | $6.87 | $7.52 | $7.52 | 820,692 |
| 2019-11-26 | $7.83 | $7.89 | $7.06 | $7.10 | $7.10 | 967,652 |
| 2019-11-25 | $7.46 | $8.00 | $7.46 | $7.95 | $7.95 | 928,620 |
| 2019-11-22 | $7.63 | $7.70 | $7.35 | $7.39 | $7.39 | 573,471 |
| 2019-11-21 | $7.68 | $7.72 | $7.46 | $7.59 | $7.59 | 610,080 |
| 2019-11-20 | $7.72 | $7.92 | $7.60 | $7.60 | $7.60 | 669,561 |
| 2019-11-19 | $7.95 | $8.01 | $7.70 | $7.85 | $7.85 | 641,771 |
| 2019-11-18 | $8.14 | $8.14 | $7.56 | $7.94 | $7.94 | 904,559 |
| 2019-11-15 | $7.85 | $8.20 | $7.71 | $8.14 | $8.14 | 1,225,201 |
| 2019-11-14 | $7.94 | $8.08 | $7.75 | $7.75 | $7.75 | 782,167 |
| 2019-11-13 | $7.93 | $8.07 | $7.64 | $8.01 | $8.01 | 890,817 |
| 2019-11-12 | $8.07 | $8.16 | $7.96 | $8.09 | $8.09 | 898,915 |
| 2019-11-11 | $8.15 | $8.30 | $8.06 | $8.06 | $8.06 | 1,164,105 |
| 2019-11-08 | $8.06 | $8.39 | $7.90 | $8.32 | $8.32 | 700,677 |
| 2019-11-07 | $8.40 | $8.52 | $8.12 | $8.12 | $8.12 | 876,955 |
| 2019-11-06 | $8.56 | $8.73 | $8.26 | $8.27 | $8.27 | 1,191,216 |
| 2019-11-05 | $8.26 | $8.68 | $8.19 | $8.63 | $8.63 | 1,772,576 |
| 2019-11-04 | $7.62 | $8.35 | $7.53 | $8.21 | $8.21 | 2,881,206 |
| 2019-11-01 | $7.24 | $7.77 | $7.17 | $7.48 | $7.48 | 2,600,062 |
| 2019-10-31 | $6.95 | $7.02 | $6.56 | $7.00 | $7.00 | 3,900,582 |
| 2019-10-30 | $7.11 | $7.15 | $6.62 | $6.92 | $6.92 | 3,285,613 |
| 2019-10-29 | $7.71 | $7.87 | $6.82 | $6.96 | $6.96 | 8,068,694 |
| 2019-10-28 | $9.70 | $10.22 | $9.70 | $9.88 | $9.88 | 1,343,591 |
| 2019-10-25 | $9.49 | $9.68 | $9.46 | $9.64 | $9.64 | 813,614 |
| 2019-10-24 | $9.53 | $9.79 | $9.47 | $9.54 | $9.54 | 785,347 |
| 2019-10-23 | $9.51 | $9.57 | $9.35 | $9.53 | $9.53 | 868,279 |
| 2019-10-22 | $9.50 | $9.63 | $9.17 | $9.50 | $9.50 | 861,726 |
| 2019-10-21 | $9.18 | $9.59 | $9.06 | $9.54 | $9.54 | 917,125 |
| 2019-10-18 | $9.45 | $9.52 | $9.04 | $9.05 | $9.05 | 944,808 |
| 2019-10-17 | $9.50 | $9.57 | $9.29 | $9.52 | $9.52 | 658,726 |
| 2019-10-16 | $9.36 | $9.54 | $9.24 | $9.37 | $9.37 | 614,611 |
| 2019-10-15 | $9.37 | $9.57 | $9.20 | $9.42 | $9.42 | 746,982 |
| 2019-10-14 | $9.20 | $9.47 | $9.02 | $9.37 | $9.37 | 619,710 |
| 2019-10-11 | $9.34 | $9.65 | $9.31 | $9.33 | $9.33 | 831,458 |
| 2019-10-10 | $9.15 | $9.40 | $9.10 | $9.14 | $9.14 | 949,450 |
| 2019-10-09 | $9.36 | $9.41 | $8.71 | $9.09 | $9.09 | 1,666,059 |
| 2019-10-08 | $9.66 | $9.74 | $9.17 | $9.26 | $9.26 | 1,675,154 |
| 2019-10-07 | $9.88 | $10.06 | $9.74 | $9.79 | $9.79 | 1,847,854 |
| 2019-10-04 | $10.15 | $10.23 | $9.73 | $9.90 | $9.90 | 833,728 |
| 2019-10-03 | $10.30 | $10.35 | $9.45 | $10.08 | $10.08 | 2,000,103 |
| 2019-10-02 | $10.56 | $10.62 | $10.17 | $10.37 | $10.37 | 1,150,933 |
| 2019-10-01 | $11.21 | $11.40 | $10.60 | $10.71 | $10.71 | 1,165,379 |
| 2019-09-30 | $11.44 | $11.44 | $10.83 | $11.20 | $11.20 | 1,572,589 |
| 2019-09-27 | $11.45 | $11.56 | $11.22 | $11.42 | $11.42 | 2,046,747 |
| 2019-09-26 | $11.98 | $12.00 | $11.31 | $11.44 | $11.44 | 937,406 |
| 2019-09-25 | $11.87 | $12.09 | $11.58 | $12.04 | $12.04 | 607,956 |
| 2019-09-24 | $12.37 | $12.45 | $11.71 | $11.87 | $11.87 | 870,403 |
| 2019-09-23 | $12.27 | $12.55 | $12.23 | $12.32 | $12.32 | 677,580 |
| 2019-09-20 | $13.15 | $13.15 | $12.27 | $12.32 | $12.32 | 1,420,717 |
| 2019-09-19 | $13.39 | $13.73 | $13.19 | $13.20 | $13.20 | 816,261 |
| 2019-09-18 | $13.61 | $13.77 | $13.16 | $13.41 | $13.41 | 976,685 |
| 2019-09-17 | $13.42 | $13.65 | $13.16 | $13.57 | $13.57 | 1,207,456 |
| 2019-09-16 | $13.18 | $13.68 | $13.09 | $13.45 | $13.45 | 651,719 |
| 2019-09-13 | $13.40 | $13.63 | $13.22 | $13.37 | $13.37 | 533,976 |
| 2019-09-12 | $13.86 | $13.87 | $13.08 | $13.44 | $13.44 | 734,856 |
| 2019-09-11 | $13.47 | $13.99 | $13.38 | $13.95 | $13.95 | 995,898 |
| 2019-09-10 | $13.00 | $13.63 | $12.86 | $13.47 | $13.47 | 904,975 |
| 2019-09-09 | $12.84 | $13.06 | $12.70 | $13.03 | $13.03 | 529,799 |
| 2019-09-06 | $12.67 | $12.93 | $12.44 | $12.77 | $12.77 | 749,194 |
| 2019-09-05 | $11.90 | $12.75 | $11.90 | $12.65 | $12.65 | 1,221,081 |
| 2019-09-04 | $11.15 | $11.84 | $11.12 | $11.76 | $11.76 | 732,975 |
| 2019-09-03 | $11.01 | $11.32 | $10.74 | $11.01 | $11.01 | 1,180,791 |
| 2019-08-30 | $11.46 | $11.72 | $11.07 | $11.21 | $11.21 | 952,631 |
| 2019-08-29 | $10.65 | $11.17 | $10.25 | $11.04 | $11.04 | 1,922,396 |
| 2019-08-28 | $10.74 | $10.77 | $10.28 | $10.48 | $10.48 | 2,452,705 |
| 2019-08-27 | $11.71 | $11.73 | $10.74 | $10.76 | $10.76 | 1,621,705 |
| 2019-08-26 | $11.65 | $11.78 | $11.44 | $11.61 | $11.61 | 1,579,487 |
| 2019-08-23 | $12.51 | $12.75 | $11.47 | $11.58 | $11.58 | 1,057,136 |
| 2019-08-22 | $12.38 | $12.55 | $12.09 | $12.54 | $12.54 | 990,439 |
| 2019-08-21 | $12.28 | $12.45 | $12.17 | $12.33 | $12.33 | 797,684 |
| 2019-08-20 | $12.26 | $12.48 | $12.05 | $12.06 | $12.06 | 963,622 |
| 2019-08-19 | $12.72 | $12.82 | $12.28 | $12.35 | $12.35 | 1,133,429 |
| 2019-08-16 | $12.55 | $12.78 | $12.40 | $12.49 | $12.49 | 917,960 |
| 2019-08-15 | $13.05 | $13.09 | $12.20 | $12.45 | $12.45 | 1,536,541 |
| 2019-08-14 | $13.26 | $13.32 | $12.52 | $12.84 | $12.84 | 1,647,679 |
| 2019-08-13 | $13.72 | $14.19 | $13.46 | $13.66 | $13.66 | 1,663,676 |
| 2019-08-12 | $14.02 | $14.11 | $13.44 | $13.54 | $13.54 | 873,092 |
| 2019-08-09 | $14.09 | $14.32 | $13.58 | $14.20 | $14.20 | 1,366,376 |
| 2019-08-08 | $13.50 | $14.42 | $13.39 | $14.18 | $14.18 | 1,516,369 |
| 2019-08-07 | $12.73 | $13.64 | $12.59 | $13.39 | $13.39 | 1,269,104 |
| 2019-08-06 | $13.02 | $13.25 | $12.53 | $12.79 | $12.79 | 1,010,686 |
| 2019-08-05 | $12.84 | $13.16 | $12.46 | $12.84 | $12.84 | 1,776,927 |
| 2019-08-02 | $13.54 | $13.71 | $13.24 | $13.34 | $13.34 | 997,956 |
| 2019-08-01 | $13.92 | $14.31 | $13.50 | $13.59 | $13.59 | 1,449,359 |
| 2019-07-31 | $14.14 | $14.66 | $13.72 | $13.91 | $13.91 | 1,568,539 |
| 2019-07-30 | $14.12 | $14.34 | $13.76 | $14.13 | $14.13 | 1,388,552 |
| 2019-07-29 | $13.92 | $14.32 | $13.55 | $14.22 | $14.22 | 1,901,160 |
| 2019-07-26 | $13.16 | $14.54 | $13.06 | $13.89 | $13.89 | 3,961,401 |
| 2019-07-25 | $11.90 | $13.40 | $11.89 | $13.17 | $13.17 | 5,356,153 |
| 2019-07-24 | $10.03 | $10.40 | $10.00 | $10.29 | $10.29 | 1,293,293 |
| 2019-07-23 | $9.82 | $10.18 | $9.75 | $10.04 | $10.04 | 1,075,025 |
| 2019-07-22 | $9.74 | $10.05 | $9.45 | $9.66 | $9.66 | 933,941 |
| 2019-07-19 | $9.52 | $9.95 | $9.45 | $9.67 | $9.67 | 954,977 |
| 2019-07-18 | $9.28 | $9.61 | $9.25 | $9.50 | $9.50 | 571,354 |
| 2019-07-17 | $9.76 | $9.90 | $9.23 | $9.28 | $9.28 | 734,362 |
| 2019-07-16 | $9.40 | $10.13 | $9.22 | $9.77 | $9.77 | 715,921 |
| 2019-07-15 | $9.26 | $9.47 | $9.07 | $9.44 | $9.44 | 612,392 |
| 2019-07-12 | $9.01 | $9.25 | $8.85 | $9.20 | $9.20 | 745,321 |
| 2019-07-11 | $9.53 | $9.56 | $8.97 | $9.00 | $9.00 | 648,292 |
| 2019-07-10 | $9.50 | $9.69 | $9.37 | $9.51 | $9.51 | 513,767 |
| 2019-07-09 | $9.28 | $9.41 | $9.15 | $9.40 | $9.40 | 892,427 |
| 2019-07-08 | $9.50 | $9.50 | $9.03 | $9.40 | $9.40 | 985,029 |
| 2019-07-05 | $9.24 | $9.61 | $9.03 | $9.57 | $9.57 | 497,912 |
| 2019-07-03 | $9.34 | $9.42 | $9.25 | $9.33 | $9.33 | 424,769 |
| 2019-07-02 | $9.25 | $9.36 | $9.20 | $9.31 | $9.31 | 725,629 |
| 2019-07-01 | $9.35 | $9.55 | $9.18 | $9.28 | $9.28 | 814,798 |
| 2019-06-28 | $8.88 | $9.20 | $8.81 | $9.16 | $9.16 | 2,692,804 |
| 2019-06-27 | $8.67 | $8.90 | $8.61 | $8.83 | $8.83 | 638,098 |
| 2019-06-26 | $8.37 | $8.75 | $8.32 | $8.68 | $8.68 | 677,306 |
| 2019-06-25 | $8.70 | $8.77 | $8.25 | $8.31 | $8.31 | 714,754 |
| 2019-06-24 | $8.83 | $8.92 | $8.50 | $8.70 | $8.70 | 931,361 |
| 2019-06-21 | $9.39 | $9.45 | $8.77 | $8.83 | $8.83 | 978,311 |
| 2019-06-20 | $9.62 | $9.69 | $9.41 | $9.53 | $9.53 | 819,086 |
| 2019-06-19 | $9.45 | $9.47 | $9.20 | $9.39 | $9.39 | 908,905 |
| 2019-06-18 | $9.08 | $9.56 | $9.00 | $9.43 | $9.43 | 1,066,028 |
| 2019-06-17 | $8.75 | $9.02 | $8.62 | $9.00 | $9.00 | 585,759 |
| 2019-06-14 | $9.15 | $9.16 | $8.65 | $8.75 | $8.75 | 836,282 |
| 2019-06-13 | $9.16 | $9.22 | $8.93 | $9.14 | $9.14 | 1,038,415 |
| 2019-06-12 | $9.28 | $9.37 | $9.09 | $9.10 | $9.10 | 537,778 |
| 2019-06-11 | $9.54 | $9.73 | $9.20 | $9.31 | $9.31 | 1,314,301 |
| 2019-06-10 | $9.39 | $9.67 | $9.32 | $9.42 | $9.42 | 1,536,806 |
| 2019-06-07 | $9.20 | $9.48 | $9.02 | $9.28 | $9.28 | 751,136 |
| 2019-06-06 | $9.06 | $9.25 | $8.76 | $9.21 | $9.21 | 935,519 |
| 2019-06-05 | $9.46 | $9.49 | $8.96 | $9.05 | $9.05 | 860,481 |
| 2019-06-04 | $8.92 | $9.72 | $8.92 | $9.46 | $9.46 | 1,791,624 |
| 2019-06-03 | $8.52 | $8.80 | $8.39 | $8.75 | $8.75 | 1,521,367 |
| 2019-05-31 | $8.94 | $9.03 | $8.36 | $8.50 | $8.50 | 1,301,377 |
| 2019-05-30 | $9.44 | $9.59 | $9.00 | $9.10 | $9.10 | 749,653 |
| 2019-05-29 | $9.46 | $9.56 | $9.23 | $9.40 | $9.40 | 711,966 |
| 2019-05-28 | $9.21 | $9.62 | $9.21 | $9.52 | $9.52 | 1,561,108 |
| 2019-05-24 | $9.03 | $9.32 | $9.01 | $9.21 | $9.21 | 723,650 |
| 2019-05-23 | $9.17 | $9.26 | $8.90 | $8.94 | $8.94 | 1,145,719 |
| 2019-05-22 | $9.91 | $10.06 | $9.32 | $9.36 | $9.36 | 785,986 |
| 2019-05-21 | $9.70 | $10.17 | $9.57 | $10.13 | $10.13 | 928,365 |
| 2019-05-20 | $9.54 | $9.67 | $9.37 | $9.54 | $9.54 | 1,016,591 |
| 2019-05-17 | $9.80 | $10.00 | $9.54 | $9.66 | $9.66 | 1,638,572 |
| 2019-05-16 | $9.86 | $10.35 | $9.86 | $9.96 | $9.96 | 1,380,236 |
| 2019-05-15 | $9.97 | $10.27 | $9.84 | $10.18 | $10.18 | 1,091,819 |
| 2019-05-14 | $9.77 | $10.29 | $9.72 | $10.14 | $10.14 | 1,063,160 |
| 2019-05-13 | $10.24 | $10.30 | $9.50 | $9.72 | $9.72 | 2,025,252 |
| 2019-05-10 | $10.69 | $10.85 | $10.30 | $10.56 | $10.56 | 1,308,883 |
| 2019-05-09 | $10.75 | $11.06 | $10.42 | $10.85 | $10.85 | 1,024,482 |
| 2019-05-08 | $11.00 | $11.20 | $10.88 | $10.93 | $10.93 | 1,035,177 |
| 2019-05-07 | $10.75 | $11.24 | $10.34 | $11.00 | $11.00 | 2,240,058 |
| 2019-05-06 | $10.61 | $11.21 | $10.51 | $11.01 | $11.01 | 2,338,110 |
| 2019-05-03 | $9.99 | $11.01 | $9.80 | $10.94 | $10.94 | 3,173,726 |
| 2019-05-02 | $8.78 | $9.55 | $8.70 | $9.53 | $9.53 | 2,477,547 |
| 2019-05-01 | $10.05 | $10.17 | $8.92 | $8.95 | $8.95 | 5,159,906 |
| 2019-04-30 | $10.01 | $10.61 | $9.06 | $10.09 | $10.09 | 6,813,026 |
| 2019-04-29 | $12.67 | $13.07 | $12.37 | $12.43 | $12.43 | 2,152,601 |
| 2019-04-26 | $12.67 | $12.74 | $12.38 | $12.69 | $12.69 | 1,181,568 |
| 2019-04-25 | $13.00 | $13.07 | $12.63 | $12.71 | $12.71 | 1,040,477 |
| 2019-04-24 | $13.23 | $13.49 | $12.93 | $13.02 | $13.02 | 1,103,567 |
| 2019-04-23 | $13.00 | $13.38 | $12.81 | $13.30 | $13.30 | 1,237,161 |
| 2019-04-22 | $12.70 | $13.00 | $12.61 | $12.98 | $12.98 | 1,330,490 |
| 2019-04-18 | $12.55 | $12.76 | $12.34 | $12.72 | $12.72 | 1,018,841 |
| 2019-04-17 | $12.82 | $12.84 | $12.34 | $12.59 | $12.59 | 1,162,663 |
| 2019-04-16 | $12.75 | $12.88 | $12.44 | $12.76 | $12.76 | 1,456,550 |
| 2019-04-15 | $12.69 | $12.95 | $12.57 | $12.69 | $12.69 | 1,048,895 |
| 2019-04-12 | $12.64 | $12.81 | $12.51 | $12.70 | $12.70 | 1,219,006 |
| 2019-04-11 | $12.58 | $12.68 | $12.33 | $12.53 | $12.53 | 870,066 |
| 2019-04-10 | $11.94 | $12.60 | $11.87 | $12.58 | $12.58 | 1,778,305 |
| 2019-04-09 | $11.96 | $12.10 | $11.60 | $11.92 | $11.92 | 1,460,923 |
| 2019-04-08 | $11.55 | $12.07 | $11.09 | $12.01 | $12.01 | 1,480,717 |
| 2019-04-05 | $11.96 | $12.21 | $11.52 | $11.66 | $11.66 | 1,742,527 |
| 2019-04-04 | $11.92 | $11.96 | $11.32 | $11.94 | $11.94 | 1,461,939 |
| 2019-04-03 | $12.11 | $12.39 | $11.86 | $11.90 | $11.90 | 1,975,599 |
| 2019-04-02 | $11.62 | $12.04 | $11.60 | $12.02 | $12.02 | 1,585,241 |
| 2019-04-01 | $11.14 | $11.62 | $10.99 | $11.61 | $11.61 | 1,498,792 |
| 2019-03-29 | $10.38 | $11.09 | $10.37 | $11.07 | $11.07 | 2,412,899 |
| 2019-03-28 | $10.37 | $10.78 | $10.18 | $10.30 | $10.30 | 1,172,138 |
| 2019-03-27 | $10.54 | $10.63 | $10.26 | $10.33 | $10.33 | 1,119,457 |
| 2019-03-26 | $10.33 | $10.77 | $10.33 | $10.54 | $10.54 | 988,088 |
| 2019-03-25 | $10.65 | $10.90 | $9.92 | $10.35 | $10.35 | 1,968,304 |
| 2019-03-22 | $11.28 | $11.40 | $10.52 | $10.75 | $10.75 | 1,793,173 |
| 2019-03-21 | $10.90 | $11.43 | $10.90 | $11.43 | $11.43 | 1,665,326 |
| 2019-03-20 | $11.02 | $11.16 | $10.60 | $10.95 | $10.95 | 1,981,003 |
| 2019-03-19 | $11.35 | $11.37 | $10.96 | $11.02 | $11.02 | 1,658,994 |
| 2019-03-18 | $11.17 | $11.45 | $10.75 | $11.38 | $11.38 | 2,167,694 |
| 2019-03-15 | $11.10 | $11.57 | $10.88 | $11.10 | $11.10 | 5,408,350 |
| 2019-03-14 | $10.60 | $11.11 | $10.58 | $11.02 | $11.02 | 3,051,066 |
| 2019-03-13 | $10.21 | $10.94 | $10.18 | $10.50 | $10.50 | 3,000,113 |
| 2019-03-12 | $10.04 | $10.12 | $9.61 | $10.09 | $10.09 | 1,892,769 |
| 2019-03-11 | $9.34 | $10.14 | $9.25 | $10.03 | $10.03 | 2,179,241 |
| 2019-03-08 | $9.16 | $9.46 | $8.95 | $9.31 | $9.31 | 1,353,052 |
| 2019-03-07 | $9.76 | $9.87 | $9.12 | $9.23 | $9.23 | 2,529,695 |
| 2019-03-06 | $9.55 | $10.12 | $9.46 | $9.79 | $9.79 | 4,319,613 |
| 2019-03-05 | $8.89 | $9.50 | $8.89 | $9.34 | $9.34 | 2,511,969 |
| 2019-03-04 | $9.25 | $9.27 | $8.66 | $8.89 | $8.89 | 2,054,494 |
| 2019-03-01 | $9.26 | $9.52 | $9.05 | $9.18 | $9.18 | 2,481,502 |
| 2019-02-28 | $8.92 | $9.23 | $8.59 | $9.19 | $9.19 | 2,634,774 |
| 2019-02-27 | $8.53 | $8.99 | $8.50 | $8.92 | $8.92 | 1,948,031 |
| 2019-02-26 | $8.35 | $8.64 | $8.15 | $8.55 | $8.55 | 2,636,863 |
| 2019-02-25 | $8.70 | $8.88 | $8.38 | $8.41 | $8.41 | 1,922,473 |
| 2019-02-22 | $8.38 | $8.67 | $8.35 | $8.66 | $8.66 | 2,094,083 |
| 2019-02-21 | $8.35 | $8.42 | $8.09 | $8.38 | $8.38 | 2,130,989 |
| 2019-02-20 | $8.48 | $8.62 | $8.13 | $8.51 | $8.51 | 3,067,896 |
| 2019-02-19 | $8.06 | $8.52 | $8.01 | $8.51 | $8.51 | 4,360,834 |
| 2019-02-15 | $7.50 | $8.24 | $7.45 | $8.03 | $8.03 | 5,179,849 |
| 2019-02-14 | $7.10 | $7.62 | $6.94 | $7.41 | $7.41 | 4,535,467 |
| 2019-02-13 | $7.25 | $7.63 | $6.57 | $7.26 | $7.26 | 17,826,841 |
| 2019-02-12 | $4.94 | $5.39 | $4.87 | $5.22 | $5.22 | 2,191,476 |
| 2019-02-11 | $5.02 | $5.08 | $4.82 | $4.90 | $4.90 | 1,085,116 |
| 2019-02-08 | $5.06 | $5.20 | $4.86 | $5.01 | $5.01 | 1,151,854 |
| 2019-02-07 | $5.16 | $5.19 | $4.82 | $5.13 | $5.13 | 1,273,285 |
| 2019-02-06 | $5.09 | $5.29 | $5.06 | $5.21 | $5.21 | 1,339,797 |
| 2019-02-05 | $4.97 | $5.26 | $4.96 | $5.11 | $5.11 | 2,307,529 |
| 2019-02-04 | $4.39 | $5.00 | $4.36 | $4.98 | $4.98 | 1,912,775 |
| 2019-02-01 | $4.26 | $4.41 | $4.23 | $4.36 | $4.36 | 956,952 |
| 2019-01-31 | $4.20 | $4.35 | $4.16 | $4.25 | $4.25 | 1,119,942 |
| 2019-01-30 | $4.15 | $4.24 | $4.02 | $4.20 | $4.20 | 1,190,157 |
| 2019-01-29 | $4.19 | $4.29 | $4.05 | $4.08 | $4.08 | 813,160 |
| 2019-01-28 | $4.26 | $4.29 | $4.12 | $4.17 | $4.17 | 741,241 |
| 2019-01-25 | $4.19 | $4.41 | $4.19 | $4.26 | $4.26 | 1,437,015 |
| 2019-01-24 | $4.08 | $4.21 | $4.02 | $4.15 | $4.15 | 729,346 |
| 2019-01-23 | $3.98 | $4.25 | $3.96 | $4.08 | $4.08 | 1,916,622 |
| 2019-01-22 | $3.90 | $4.00 | $3.86 | $3.95 | $3.95 | 683,196 |
| 2019-01-18 | $3.99 | $4.07 | $3.90 | $3.95 | $3.95 | 927,357 |
| 2019-01-17 | $4.01 | $4.04 | $3.78 | $3.96 | $3.96 | 1,545,875 |
| 2019-01-16 | $4.00 | $4.17 | $3.98 | $4.03 | $4.03 | 1,585,960 |
| 2019-01-15 | $3.88 | $4.07 | $3.88 | $3.98 | $3.98 | 1,096,146 |
| 2019-01-14 | $4.03 | $4.05 | $3.85 | $3.89 | $3.89 | 1,471,160 |
| 2019-01-11 | $3.74 | $4.08 | $3.66 | $4.00 | $4.00 | 2,063,014 |
| 2019-01-10 | $3.68 | $3.77 | $3.50 | $3.72 | $3.72 | 2,339,836 |
| 2019-01-09 | $3.05 | $3.79 | $3.04 | $3.75 | $3.75 | 5,073,864 |
| 2019-01-08 | $2.84 | $3.02 | $2.76 | $2.82 | $2.82 | 2,957,945 |
| 2019-01-07 | $2.68 | $3.08 | $2.62 | $2.84 | $2.84 | 2,824,078 |
| 2019-01-04 | $2.78 | $2.78 | $2.62 | $2.63 | $2.63 | 2,300,653 |
| 2019-01-03 | $2.66 | $2.83 | $2.65 | $2.70 | $2.70 | 2,474,933 |
| 2019-01-02 | $2.45 | $2.80 | $2.42 | $2.70 | $2.70 | 2,343,762 |
| 2018-12-31 | $2.55 | $2.58 | $2.41 | $2.49 | $2.49 | 1,434,602 |
| 2018-12-28 | $2.60 | $2.69 | $2.48 | $2.50 | $2.50 | 1,954,099 |
| 2018-12-27 | $2.67 | $2.75 | $2.48 | $2.60 | $2.60 | 1,170,398 |
| 2018-12-26 | $2.55 | $2.76 | $2.47 | $2.75 | $2.75 | 1,739,738 |
| 2018-12-24 | $2.45 | $2.69 | $2.41 | $2.53 | $2.53 | 1,157,048 |
| 2018-12-21 | $2.69 | $2.69 | $2.46 | $2.52 | $2.52 | 4,279,903 |
| 2018-12-20 | $2.70 | $2.89 | $2.68 | $2.70 | $2.70 | 2,161,771 |
| 2018-12-19 | $2.86 | $2.97 | $2.66 | $2.74 | $2.74 | 1,562,134 |
| 2018-12-18 | $2.58 | $3.00 | $2.58 | $2.89 | $2.89 | 2,358,063 |
| 2018-12-17 | $2.73 | $2.77 | $2.51 | $2.58 | $2.58 | 2,171,379 |
| 2018-12-14 | $2.67 | $2.76 | $2.61 | $2.73 | $2.73 | 1,581,700 |
| 2018-12-13 | $2.85 | $2.86 | $2.62 | $2.71 | $2.71 | 1,266,720 |
| 2018-12-12 | $2.85 | $2.95 | $2.76 | $2.86 | $2.86 | 1,336,680 |
| 2018-12-11 | $3.07 | $3.16 | $2.78 | $2.80 | $2.80 | 1,960,377 |
| 2018-12-10 | $3.10 | $3.10 | $2.79 | $3.00 | $3.00 | 1,887,522 |
| 2018-12-07 | $2.90 | $3.36 | $2.85 | $3.10 | $3.10 | 2,189,732 |
| 2018-12-06 | $3.00 | $3.05 | $2.82 | $2.86 | $2.86 | 1,779,593 |
| 2018-12-04 | $3.16 | $3.22 | $3.05 | $3.06 | $3.06 | 1,773,451 |
| 2018-12-03 | $3.35 | $3.40 | $3.15 | $3.19 | $3.19 | 1,707,759 |
| 2018-11-30 | $3.37 | $3.42 | $3.15 | $3.27 | $3.27 | 1,695,588 |
| 2018-11-29 | $3.43 | $3.50 | $3.30 | $3.40 | $3.40 | 1,489,106 |
| 2018-11-28 | $3.30 | $3.46 | $3.28 | $3.46 | $3.46 | 1,184,227 |
| 2018-11-27 | $3.57 | $3.62 | $3.26 | $3.29 | $3.29 | 1,877,005 |
| 2018-11-26 | $3.65 | $3.76 | $3.56 | $3.64 | $3.64 | 1,122,493 |
| 2018-11-23 | $3.45 | $3.69 | $3.45 | $3.63 | $3.63 | 505,540 |
| 2018-11-21 | $3.41 | $3.51 | $3.37 | $3.50 | $3.50 | 854,059 |
| 2018-11-20 | $3.68 | $3.70 | $3.35 | $3.38 | $3.38 | 1,705,738 |
| 2018-11-19 | $3.72 | $3.91 | $3.70 | $3.77 | $3.77 | 2,249,686 |
| 2018-11-16 | $3.63 | $3.72 | $3.52 | $3.71 | $3.71 | 1,848,957 |
| 2018-11-15 | $3.57 | $3.75 | $3.51 | $3.68 | $3.68 | 1,621,033 |
| 2018-11-14 | $3.81 | $3.93 | $3.55 | $3.57 | $3.57 | 2,120,990 |
| 2018-11-13 | $3.93 | $4.11 | $3.79 | $3.80 | $3.80 | 1,385,531 |
| 2018-11-12 | $4.39 | $4.39 | $3.88 | $3.89 | $3.89 | 1,167,855 |
| 2018-11-09 | $4.62 | $4.68 | $4.35 | $4.41 | $4.41 | 1,143,036 |
| 2018-11-08 | $4.75 | $4.90 | $4.66 | $4.70 | $4.70 | 1,170,909 |
| 2018-11-07 | $4.72 | $4.85 | $4.60 | $4.82 | $4.82 | 1,205,211 |
| 2018-11-06 | $4.58 | $4.76 | $4.51 | $4.72 | $4.72 | 1,012,258 |
| 2018-11-05 | $4.26 | $4.64 | $4.22 | $4.55 | $4.55 | 1,512,029 |
| 2018-11-02 | $4.32 | $4.56 | $4.13 | $4.25 | $4.25 | 2,919,159 |
| 2018-11-01 | $3.86 | $4.42 | $3.85 | $4.30 | $4.30 | 2,650,353 |
| 2018-10-31 | $3.44 | $4.67 | $3.42 | $3.90 | $3.90 | 4,297,000 |
| 2018-10-30 | $3.50 | $3.74 | $3.50 | $3.58 | $3.58 | 1,206,959 |
| 2018-10-29 | $3.76 | $3.84 | $3.45 | $3.50 | $3.50 | 2,864,612 |
| 2018-10-26 | $3.65 | $3.85 | $3.50 | $3.72 | $3.72 | 1,357,986 |
| 2018-10-25 | $3.62 | $3.72 | $3.52 | $3.72 | $3.72 | 1,235,250 |
| 2018-10-24 | $3.79 | $3.85 | $3.58 | $3.63 | $3.63 | 1,115,292 |
| 2018-10-23 | $3.87 | $3.91 | $3.65 | $3.80 | $3.80 | 1,242,207 |
| 2018-10-22 | $4.15 | $4.16 | $3.81 | $3.91 | $3.91 | 1,296,784 |
| 2018-10-19 | $3.98 | $4.14 | $3.91 | $4.12 | $4.12 | 1,094,999 |
| 2018-10-18 | $4.02 | $4.19 | $3.93 | $3.97 | $3.97 | 1,491,466 |
| 2018-10-17 | $3.90 | $4.12 | $3.73 | $4.06 | $4.06 | 1,459,580 |
| 2018-10-16 | $3.82 | $3.94 | $3.59 | $3.94 | $3.94 | 1,995,489 |
| 2018-10-15 | $3.76 | $3.83 | $3.58 | $3.75 | $3.75 | 1,366,241 |
| 2018-10-12 | $3.97 | $4.00 | $3.70 | $3.71 | $3.71 | 1,301,949 |
| 2018-10-11 | $4.25 | $4.25 | $3.83 | $3.85 | $3.85 | 2,522,063 |
| 2018-10-10 | $4.24 | $4.44 | $4.16 | $4.26 | $4.26 | 1,038,086 |
| 2018-10-09 | $4.39 | $4.45 | $4.14 | $4.25 | $4.25 | 1,130,278 |
| 2018-10-08 | $4.21 | $4.49 | $4.20 | $4.43 | $4.43 | 989,455 |
| 2018-10-05 | $4.20 | $4.31 | $4.02 | $4.24 | $4.24 | 2,051,946 |
| 2018-10-04 | $4.31 | $4.34 | $4.11 | $4.19 | $4.19 | 991,707 |
| 2018-10-03 | $4.26 | $4.38 | $4.21 | $4.30 | $4.30 | 1,271,730 |
| 2018-10-02 | $4.45 | $4.51 | $4.21 | $4.24 | $4.24 | 1,199,651 |
| 2018-10-01 | $4.55 | $4.57 | $4.35 | $4.45 | $4.45 | 1,367,578 |
| 2018-09-28 | $4.70 | $4.75 | $4.40 | $4.50 | $4.50 | 1,154,964 |
| 2018-09-27 | $4.50 | $4.75 | $4.35 | $4.70 | $4.70 | 2,226,742 |
| 2018-09-26 | $4.65 | $4.70 | $4.50 | $4.55 | $4.55 | 1,814,346 |
| 2018-09-25 | $4.75 | $4.80 | $4.50 | $4.60 | $4.60 | 1,247,003 |
| 2018-09-24 | $5.00 | $5.00 | $4.73 | $4.75 | $4.75 | 1,093,706 |
| 2018-09-21 | $4.95 | $5.00 | $4.80 | $5.00 | $5.00 | 2,768,618 |
| 2018-09-20 | $4.75 | $4.98 | $4.70 | $4.95 | $4.95 | 1,227,539 |
| 2018-09-19 | $4.60 | $4.75 | $4.50 | $4.70 | $4.70 | 1,413,587 |
| 2018-09-18 | $4.60 | $4.68 | $4.35 | $4.55 | $4.55 | 1,107,923 |
| 2018-09-17 | $4.30 | $4.55 | $4.15 | $4.55 | $4.55 | 2,271,756 |
| 2018-09-14 | $4.65 | $4.70 | $4.25 | $4.35 | $4.35 | 2,361,180 |
| 2018-09-13 | $4.90 | $4.95 | $4.60 | $4.70 | $4.70 | 1,397,766 |
| 2018-09-12 | $4.85 | $5.03 | $4.70 | $4.85 | $4.85 | 1,277,548 |
| 2018-09-11 | $4.90 | $5.00 | $4.70 | $4.90 | $4.90 | 1,286,272 |
| 2018-09-10 | $5.10 | $5.20 | $4.80 | $4.90 | $4.90 | 1,523,715 |
| 2018-09-07 | $4.95 | $5.10 | $4.85 | $5.10 | $5.10 | 868,539 |
| 2018-09-06 | $4.80 | $5.00 | $4.70 | $5.00 | $5.00 | 1,472,978 |
| 2018-09-05 | $4.75 | $5.15 | $4.75 | $4.85 | $4.85 | 2,260,400 |
| 2018-09-04 | $4.75 | $4.85 | $4.60 | $4.80 | $4.80 | 2,122,096 |
| 2018-08-31 | $4.60 | $4.80 | $4.50 | $4.75 | $4.75 | 1,656,923 |
| 2018-08-30 | $4.95 | $4.95 | $4.45 | $4.55 | $4.55 | 2,336,774 |
| 2018-08-29 | $5.05 | $5.28 | $4.70 | $4.80 | $4.80 | 2,993,840 |
| 2018-08-28 | $5.00 | $5.20 | $4.90 | $5.00 | $5.00 | 1,627,770 |
| 2018-08-27 | $5.15 | $5.25 | $4.85 | $4.95 | $4.95 | 3,639,297 |
| 2018-08-24 | $4.60 | $4.60 | $4.45 | $4.55 | $4.55 | 1,041,284 |
| 2018-08-23 | $4.40 | $4.55 | $4.35 | $4.55 | $4.55 | 1,650,936 |
| 2018-08-22 | $4.55 | $4.55 | $4.40 | $4.40 | $4.40 | 927,556 |
| 2018-08-21 | $4.40 | $4.65 | $4.35 | $4.55 | $4.55 | 2,575,895 |
| 2018-08-20 | $4.30 | $4.45 | $4.15 | $4.40 | $4.40 | 2,011,963 |
| 2018-08-17 | $4.30 | $4.30 | $3.75 | $4.21 | $4.21 | 4,389,766 |
| 2018-08-16 | $4.80 | $4.85 | $4.20 | $4.20 | $4.20 | 5,866,904 |
| 2018-08-15 | $5.00 | $5.00 | $4.60 | $4.75 | $4.75 | 3,162,909 |
| 2018-08-14 | $4.75 | $5.25 | $4.65 | $5.00 | $5.00 | 7,109,928 |
| 2018-08-13 | $4.60 | $5.10 | $4.20 | $4.60 | $4.60 | 14,248,856 |
| 2018-08-10 | $4.65 | $4.75 | $3.55 | $3.95 | $3.95 | 14,578,020 |
| 2018-08-09 | $5.45 | $5.48 | $4.70 | $4.75 | $4.75 | 5,820,561 |
| 2018-08-08 | $6.20 | $6.30 | $5.30 | $5.40 | $5.40 | 5,708,908 |
| 2018-08-07 | $6.35 | $6.35 | $6.10 | $6.20 | $6.20 | 4,820,792 |
| 2018-08-06 | $7.00 | $7.08 | $6.25 | $6.30 | $6.30 | 5,113,430 |
| 2018-08-03 | $6.70 | $7.10 | $6.45 | $7.00 | $7.00 | 4,899,435 |
| 2018-08-02 | $6.95 | $6.95 | $6.65 | $6.70 | $6.70 | 5,658,222 |
| 2018-08-01 | $8.00 | $8.10 | $7.00 | $7.05 | $7.05 | 11,155,319 |
| 2018-07-31 | $10.95 | $11.45 | $10.85 | $11.35 | $11.35 | 2,107,262 |
| 2018-07-30 | $10.85 | $11.15 | $10.65 | $10.95 | $10.95 | 1,359,969 |
| 2018-07-27 | $10.65 | $11.00 | $10.40 | $10.85 | $10.85 | 1,459,291 |
| 2018-07-26 | $10.90 | $11.25 | $10.65 | $10.90 | $10.90 | 1,719,357 |
| 2018-07-25 | $11.05 | $11.20 | $10.80 | $10.95 | $10.95 | 1,649,372 |
| 2018-07-24 | $11.80 | $11.85 | $11.35 | $11.40 | $11.40 | 869,397 |
| 2018-07-23 | $11.65 | $11.85 | $11.37 | $11.70 | $11.70 | 851,783 |
| 2018-07-20 | $12.05 | $12.18 | $11.65 | $11.65 | $11.65 | 827,993 |
| 2018-07-19 | $12.15 | $12.40 | $11.93 | $12.05 | $12.05 | 618,807 |
| 2018-07-18 | $12.50 | $12.50 | $12.10 | $12.20 | $12.20 | 993,882 |
| 2018-07-17 | $12.20 | $12.55 | $12.05 | $12.50 | $12.50 | 2,176,147 |
| 2018-07-16 | $12.40 | $12.50 | $12.05 | $12.25 | $12.25 | 840,473 |
| 2018-07-13 | $12.50 | $12.70 | $12.05 | $12.45 | $12.45 | 991,640 |
| 2018-07-12 | $13.10 | $13.13 | $12.40 | $12.50 | $12.50 | 1,054,683 |
| 2018-07-11 | $12.95 | $13.40 | $12.90 | $13.00 | $13.00 | 990,176 |
| 2018-07-10 | $13.00 | $13.25 | $12.85 | $13.10 | $13.10 | 1,014,130 |
| 2018-07-09 | $13.00 | $13.20 | $12.90 | $13.00 | $13.00 | 989,114 |
| 2018-07-06 | $12.70 | $13.00 | $12.65 | $12.85 | $12.85 | 894,028 |
| 2018-07-05 | $12.20 | $12.75 | $12.05 | $12.70 | $12.70 | 973,108 |
| 2018-07-03 | $12.20 | $12.25 | $11.98 | $12.10 | $12.10 | 402,311 |
| 2018-07-02 | $11.90 | $12.28 | $11.80 | $12.10 | $12.10 | 901,604 |
| 2018-06-29 | $12.10 | $12.30 | $11.83 | $11.95 | $11.95 | 887,869 |
| 2018-06-28 | $11.80 | $12.10 | $11.70 | $12.00 | $12.00 | 939,024 |
| 2018-06-27 | $12.05 | $12.20 | $11.70 | $11.80 | $11.80 | 1,088,672 |
| 2018-06-26 | $12.45 | $12.48 | $11.90 | $12.10 | $12.10 | 1,095,584 |
| 2018-06-25 | $13.10 | $13.20 | $12.45 | $12.45 | $12.45 | 1,091,062 |
| 2018-06-22 | $13.25 | $13.30 | $12.95 | $13.20 | $13.20 | 2,317,945 |
| 2018-06-21 | $13.05 | $13.25 | $12.60 | $13.10 | $13.10 | 1,294,859 |
| 2018-06-20 | $13.10 | $13.35 | $13.00 | $13.10 | $13.10 | 1,717,618 |
| 2018-06-19 | $12.65 | $13.10 | $12.55 | $13.00 | $13.00 | 1,554,569 |
| 2018-06-18 | $12.20 | $13.03 | $12.15 | $12.80 | $12.80 | 1,631,256 |
| 2018-06-15 | $12.15 | $12.45 | $12.00 | $12.40 | $12.40 | 1,564,918 |
| 2018-06-14 | $12.25 | $12.50 | $12.10 | $12.20 | $12.20 | 1,363,987 |
| 2018-06-13 | $12.55 | $12.65 | $12.15 | $12.20 | $12.20 | 1,244,819 |
| 2018-06-12 | $12.55 | $12.95 | $12.25 | $12.55 | $12.55 | 1,287,607 |
| 2018-06-11 | $12.30 | $12.60 | $12.30 | $12.55 | $12.55 | 519,240 |
| 2018-06-08 | $12.35 | $12.45 | $12.15 | $12.25 | $12.25 | 910,825 |
| 2018-06-07 | $12.05 | $12.60 | $11.95 | $12.35 | $12.35 | 1,379,469 |
| 2018-06-06 | $12.15 | $12.15 | $11.70 | $12.05 | $12.05 | 1,703,599 |
| 2018-06-05 | $12.15 | $12.23 | $11.85 | $12.05 | $12.05 | 911,219 |
| 2018-06-04 | $11.95 | $12.20 | $11.65 | $12.20 | $12.20 | 1,745,416 |
| 2018-06-01 | $11.60 | $12.00 | $11.45 | $11.80 | $11.80 | 1,649,267 |
| 2018-05-31 | $11.80 | $11.90 | $11.45 | $11.50 | $11.50 | 1,050,414 |
| 2018-05-30 | $11.80 | $12.05 | $11.67 | $11.85 | $11.85 | 868,782 |
| 2018-05-29 | $11.60 | $11.80 | $11.50 | $11.75 | $11.75 | 788,118 |
| 2018-05-25 | $11.65 | $11.85 | $11.50 | $11.85 | $11.85 | 1,037,931 |
| 2018-05-24 | $11.75 | $11.85 | $11.45 | $11.55 | $11.55 | 1,182,179 |
| 2018-05-23 | $12.25 | $12.30 | $11.65 | $11.85 | $11.85 | 1,799,815 |
| 2018-05-22 | $12.55 | $12.60 | $12.35 | $12.35 | $12.35 | 954,272 |
| 2018-05-21 | $12.75 | $12.78 | $12.40 | $12.55 | $12.55 | 3,421,462 |
| 2018-05-18 | $12.75 | $13.00 | $12.55 | $12.65 | $12.65 | 1,494,603 |
| 2018-05-17 | $12.70 | $13.20 | $12.70 | $12.75 | $12.75 | 1,936,523 |
| 2018-05-16 | $12.40 | $12.95 | $12.00 | $12.65 | $12.65 | 1,940,455 |
| 2018-05-15 | $12.85 | $12.93 | $12.45 | $12.45 | $12.45 | 1,041,398 |
| 2018-05-14 | $13.35 | $13.45 | $12.75 | $12.90 | $12.90 | 1,380,448 |
| 2018-05-11 | $13.45 | $13.60 | $13.30 | $13.35 | $13.35 | 1,362,067 |
| 2018-05-10 | $13.20 | $13.45 | $12.95 | $13.40 | $13.40 | 2,370,214 |
| 2018-05-09 | $12.75 | $13.20 | $12.45 | $13.10 | $13.10 | 15,941,385 |
| 2018-05-08 | $11.85 | $12.50 | $11.70 | $12.50 | $12.50 | 3,017,740 |
| 2018-05-07 | $12.05 | $12.15 | $11.70 | $11.90 | $11.90 | 2,676,257 |
| 2018-05-04 | $11.85 | $12.15 | $11.43 | $11.75 | $11.75 | 5,458,946 |
| 2018-05-03 | $12.80 | $12.80 | $12.00 | $12.05 | $12.05 | 3,756,619 |
| 2018-05-02 | $13.60 | $13.75 | $12.60 | $12.90 | $12.90 | 6,646,075 |
| 2018-05-01 | $15.30 | $15.53 | $14.83 | $15.40 | $15.40 | 1,601,887 |
| 2018-04-30 | $16.05 | $16.18 | $15.35 | $15.35 | $15.35 | 1,278,095 |
| 2018-04-27 | $16.00 | $16.35 | $15.98 | $16.15 | $16.15 | 548,898 |
| 2018-04-26 | $16.05 | $16.15 | $15.85 | $15.95 | $15.95 | 437,829 |
| 2018-04-25 | $15.50 | $16.15 | $15.50 | $15.95 | $15.95 | 756,065 |
| 2018-04-24 | $15.85 | $16.05 | $15.40 | $15.60 | $15.60 | 682,204 |
| 2018-04-23 | $15.95 | $16.13 | $15.55 | $15.75 | $15.75 | 714,246 |
| 2018-04-20 | $16.25 | $16.30 | $15.80 | $15.90 | $15.90 | 667,248 |
| 2018-04-19 | $15.85 | $16.40 | $15.70 | $16.30 | $16.30 | 979,070 |
| 2018-04-18 | $15.20 | $16.05 | $15.20 | $15.90 | $15.90 | 955,740 |
| 2018-04-17 | $15.00 | $15.35 | $15.00 | $15.15 | $15.15 | 696,245 |
| 2018-04-16 | $14.95 | $15.00 | $14.75 | $14.90 | $14.90 | 801,006 |
| 2018-04-13 | $15.25 | $15.30 | $14.70 | $14.80 | $14.80 | 637,113 |
| 2018-04-12 | $15.30 | $15.45 | $14.95 | $15.05 | $15.05 | 750,075 |
| 2018-04-11 | $15.00 | $15.53 | $15.00 | $15.25 | $15.25 | 1,281,570 |
| 2018-04-10 | $14.80 | $15.45 | $14.75 | $15.15 | $15.15 | 1,088,848 |
| 2018-04-09 | $14.70 | $14.85 | $14.40 | $14.45 | $14.45 | 721,343 |
| 2018-04-06 | $14.90 | $15.30 | $14.45 | $14.50 | $14.50 | 739,797 |
| 2018-04-05 | $15.05 | $15.30 | $14.80 | $15.00 | $15.00 | 713,498 |
| 2018-04-04 | $14.35 | $15.05 | $14.22 | $14.95 | $14.95 | 885,381 |
| 2018-04-03 | $14.70 | $14.90 | $14.20 | $14.70 | $14.70 | 1,391,756 |
| 2018-04-02 | $15.35 | $15.40 | $14.40 | $14.60 | $14.60 | 1,185,752 |
| 2018-03-29 | $14.45 | $15.88 | $14.45 | $15.40 | $15.40 | 1,867,654 |
| 2018-03-28 | $14.50 | $14.65 | $14.25 | $14.35 | $14.35 | 1,046,839 |
| 2018-03-27 | $14.75 | $15.05 | $14.45 | $14.55 | $14.55 | 1,019,522 |
| 2018-03-26 | $14.70 | $14.75 | $14.20 | $14.70 | $14.70 | 1,279,188 |
| 2018-03-23 | $15.15 | $15.15 | $14.35 | $14.35 | $14.35 | 1,369,812 |
| 2018-03-22 | $15.65 | $15.95 | $15.05 | $15.15 | $15.15 | 1,459,423 |
| 2018-03-21 | $15.65 | $16.15 | $15.65 | $15.90 | $15.90 | 813,936 |
| 2018-03-20 | $15.75 | $16.05 | $15.50 | $15.65 | $15.65 | 1,074,555 |
| 2018-03-19 | $16.75 | $16.80 | $15.60 | $15.85 | $15.85 | 1,174,663 |
| 2018-03-16 | $17.35 | $17.50 | $16.75 | $16.80 | $16.80 | 1,656,932 |
| 2018-03-15 | $17.20 | $17.53 | $16.98 | $17.30 | $17.30 | 975,424 |
| 2018-03-14 | $17.65 | $17.85 | $17.05 | $17.15 | $17.15 | 855,195 |
| 2018-03-13 | $18.05 | $18.05 | $17.28 | $17.45 | $17.45 | 838,762 |
| 2018-03-12 | $17.55 | $18.05 | $17.45 | $17.95 | $17.95 | 1,041,570 |
| 2018-03-09 | $17.45 | $17.70 | $17.00 | $17.55 | $17.55 | 1,246,682 |
| 2018-03-08 | $17.55 | $17.70 | $17.00 | $17.20 | $17.20 | 896,902 |
| 2018-03-07 | $17.25 | $18.05 | $17.15 | $17.50 | $17.50 | 1,430,336 |
| 2018-03-06 | $17.20 | $17.60 | $17.00 | $17.50 | $17.50 | 1,459,567 |
| 2018-03-05 | $16.40 | $17.20 | $16.30 | $17.10 | $17.10 | 1,679,033 |
| 2018-03-02 | $16.40 | $17.20 | $16.15 | $16.55 | $16.55 | 2,750,610 |
| 2018-03-01 | $15.75 | $16.50 | $15.50 | $16.15 | $16.15 | 1,808,177 |
| 2018-02-28 | $15.90 | $16.20 | $15.60 | $15.70 | $15.70 | 1,683,694 |
| 2018-02-27 | $15.30 | $16.15 | $15.30 | $15.85 | $15.85 | 1,863,102 |
| 2018-02-26 | $14.70 | $15.45 | $14.53 | $15.40 | $15.40 | 1,455,534 |
| 2018-02-23 | $14.60 | $14.78 | $14.35 | $14.55 | $14.55 | 877,709 |
| 2018-02-22 | $15.20 | $15.50 | $14.50 | $14.50 | $14.40 | 1,323,225 |
| 2018-02-21 | $15.35 | $15.55 | $14.90 | $14.90 | $14.80 | 1,716,892 |
| 2018-02-20 | $15.20 | $15.80 | $15.20 | $15.35 | $15.25 | 1,262,101 |
| 2018-02-16 | $15.70 | $16.10 | $15.25 | $15.30 | $15.20 | 1,636,234 |
| 2018-02-15 | $15.65 | $15.93 | $15.20 | $15.85 | $15.74 | 1,516,173 |
| 2018-02-14 | $14.30 | $15.85 | $14.30 | $15.50 | $15.39 | 3,340,429 |
| 2018-02-13 | $14.40 | $14.75 | $12.90 | $14.30 | $14.20 | 4,680,827 |
| 2018-02-12 | $14.80 | $14.95 | $14.30 | $14.55 | $14.45 | 2,729,959 |
| 2018-02-09 | $16.00 | $16.03 | $14.30 | $14.70 | $14.60 | 2,976,294 |
| 2018-02-08 | $16.70 | $16.80 | $15.85 | $15.85 | $15.74 | 1,839,693 |
| 2018-02-07 | $16.75 | $16.90 | $16.15 | $16.65 | $16.54 | 1,592,418 |
| 2018-02-06 | $16.20 | $17.25 | $16.00 | $17.00 | $16.88 | 1,389,283 |
| 2018-02-05 | $17.35 | $17.50 | $16.50 | $16.50 | $16.39 | 1,649,644 |
| 2018-02-02 | $18.50 | $18.50 | $17.50 | $17.50 | $17.38 | 1,341,202 |
| 2018-02-01 | $18.30 | $18.80 | $17.85 | $18.75 | $18.62 | 1,097,964 |
| 2018-01-31 | $18.50 | $18.75 | $18.35 | $18.45 | $18.32 | 1,023,561 |
| 2018-01-30 | $18.55 | $19.03 | $18.30 | $18.50 | $18.37 | 953,367 |
| 2018-01-29 | $18.05 | $18.95 | $18.05 | $18.80 | $18.67 | 987,171 |
| 2018-01-26 | $18.10 | $18.30 | $17.90 | $18.25 | $18.13 | 1,170,275 |
| 2018-01-25 | $18.25 | $18.40 | $17.98 | $18.05 | $17.93 | 978,490 |
| 2018-01-24 | $18.75 | $19.05 | $18.20 | $18.25 | $18.13 | 1,563,155 |
| 2018-01-23 | $18.10 | $18.95 | $18.05 | $18.65 | $18.52 | 1,469,598 |
| 2018-01-22 | $18.25 | $18.38 | $18.05 | $18.05 | $17.93 | 1,124,519 |
| 2018-01-19 | $18.10 | $18.30 | $18.00 | $18.25 | $18.13 | 1,249,275 |
| 2018-01-18 | $18.25 | $18.45 | $17.95 | $18.05 | $17.93 | 981,280 |
| 2018-01-17 | $18.30 | $18.48 | $18.13 | $18.30 | $18.18 | 1,430,147 |
| 2018-01-16 | $18.55 | $18.60 | $17.80 | $18.00 | $17.88 | 818,072 |
| 2018-01-12 | $18.15 | $18.60 | $18.15 | $18.35 | $18.22 | 1,273,956 |
| 2018-01-11 | $17.40 | $18.28 | $17.35 | $18.20 | $18.08 | 1,246,240 |
| 2018-01-10 | $17.20 | $17.55 | $17.03 | $17.30 | $17.18 | 1,075,146 |
| 2018-01-09 | $18.25 | $18.30 | $17.10 | $17.25 | $17.13 | 1,739,327 |
| 2018-01-08 | $17.40 | $18.40 | $17.35 | $18.25 | $18.13 | 1,887,155 |
| 2018-01-05 | $17.05 | $17.40 | $16.80 | $17.35 | $17.23 | 1,389,802 |
| 2018-01-04 | $17.40 | $17.40 | $16.70 | $16.90 | $16.78 | 941,981 |
| 2018-01-03 | $17.45 | $17.55 | $17.15 | $17.20 | $17.08 | 820,118 |
| 2018-01-02 | $16.40 | $17.75 | $16.35 | $17.40 | $17.28 | 1,597,649 |
| 2017-12-29 | $16.60 | $16.75 | $16.30 | $16.35 | $16.24 | 996,137 |
| 2017-12-28 | $16.50 | $16.70 | $16.35 | $16.60 | $16.49 | 1,192,793 |
| 2017-12-27 | $16.40 | $16.75 | $16.25 | $16.50 | $16.39 | 1,097,921 |
| 2017-12-26 | $16.55 | $16.93 | $16.45 | $16.45 | $16.34 | 1,421,963 |
| 2017-12-22 | $17.28 | $17.40 | $16.45 | $16.55 | $16.44 | 2,080,534 |
| 2017-12-21 | $16.95 | $17.65 | $16.60 | $17.35 | $17.23 | 2,057,587 |
| 2017-12-20 | $17.43 | $17.55 | $17.00 | $17.10 | $16.98 | 1,233,161 |
| 2017-12-19 | $16.90 | $17.30 | $16.70 | $17.25 | $17.13 | 1,542,527 |
| 2017-12-18 | $17.15 | $17.20 | $16.50 | $16.85 | $16.73 | 1,963,095 |
| 2017-12-15 | $17.15 | $17.25 | $16.63 | $16.75 | $16.64 | 3,101,943 |
| 2017-12-14 | $17.90 | $18.00 | $17.10 | $17.15 | $17.03 | 1,656,929 |
| 2017-12-13 | $18.30 | $18.40 | $17.50 | $18.00 | $17.88 | 1,886,768 |
| 2017-12-12 | $18.70 | $19.05 | $18.30 | $18.50 | $18.37 | 1,160,815 |
| 2017-12-11 | $18.10 | $19.00 | $18.05 | $18.65 | $18.52 | 1,077,489 |
| 2017-12-08 | $18.35 | $18.60 | $18.00 | $18.05 | $17.93 | 1,122,001 |
| 2017-12-07 | $18.30 | $18.60 | $18.05 | $18.25 | $18.13 | 1,226,720 |
| 2017-12-06 | $18.50 | $18.90 | $18.20 | $18.25 | $18.13 | 982,763 |
| 2017-12-05 | $18.80 | $19.15 | $18.48 | $18.50 | $18.37 | 869,855 |
| 2017-12-04 | $19.50 | $19.50 | $18.65 | $18.70 | $18.57 | 1,299,642 |
| 2017-12-01 | $19.15 | $19.20 | $18.15 | $19.10 | $18.97 | 1,638,906 |
| 2017-11-30 | $20.15 | $20.40 | $19.15 | $19.20 | $19.07 | 1,254,557 |
| 2017-11-29 | $19.25 | $20.25 | $19.15 | $20.00 | $19.86 | 1,050,623 |
| 2017-11-28 | $18.95 | $19.35 | $18.80 | $19.35 | $19.22 | 828,470 |
| 2017-11-27 | $18.80 | $19.05 | $18.58 | $18.95 | $18.82 | 702,995 |
| 2017-11-24 | $18.65 | $18.95 | $18.40 | $18.85 | $18.72 | 388,737 |
| 2017-11-22 | $19.10 | $19.30 | $18.35 | $18.50 | $18.37 | 753,182 |
| 2017-11-21 | $19.00 | $19.30 | $18.90 | $19.10 | $18.97 | 968,550 |
| 2017-11-20 | $18.35 | $19.30 | $18.35 | $18.85 | $18.72 | 1,403,496 |
| 2017-11-17 | $17.75 | $18.80 | $17.75 | $18.30 | $18.18 | 1,155,949 |
| 2017-11-16 | $17.35 | $18.38 | $16.96 | $17.85 | $17.73 | 2,785,698 |
| 2017-11-15 | $16.80 | $16.90 | $16.00 | $16.15 | $15.95 | 4,293,495 |
| 2017-11-14 | $17.80 | $17.88 | $16.93 | $16.95 | $16.74 | 1,607,676 |
| 2017-11-13 | $17.95 | $18.20 | $17.75 | $17.85 | $17.63 | 1,093,722 |
| 2017-11-10 | $18.25 | $18.45 | $18.15 | $18.15 | $17.93 | 609,558 |
| 2017-11-09 | $18.00 | $18.35 | $17.78 | $18.30 | $18.07 | 1,338,202 |
| 2017-11-08 | $18.25 | $18.40 | $18.05 | $18.25 | $18.02 | 1,005,315 |
| 2017-11-07 | $18.15 | $18.22 | $17.90 | $18.05 | $17.83 | 1,182,300 |
| 2017-11-06 | $18.40 | $18.55 | $18.25 | $18.25 | $18.02 | 868,942 |
| 2017-11-03 | $18.10 | $18.50 | $17.90 | $18.35 | $18.12 | 1,118,458 |
| 2017-11-02 | $18.65 | $18.90 | $18.05 | $18.10 | $17.88 | 1,089,630 |
| 2017-11-01 | $19.25 | $19.30 | $18.35 | $18.50 | $18.27 | 1,644,276 |
| 2017-10-31 | $21.50 | $21.50 | $19.05 | $19.30 | $19.06 | 454,495 |
| 2017-10-30 | $19.50 | $20.18 | $19.30 | $20.05 | $19.80 | 1,376,036 |
| 2017-10-27 | $20.25 | $20.25 | $19.40 | $19.60 | $19.36 | 1,514,499 |
| 2017-10-26 | $20.70 | $20.80 | $20.20 | $20.25 | $20.00 | 754,989 |
| 2017-10-25 | $21.05 | $21.05 | $20.45 | $20.60 | $20.35 | 860,567 |
| 2017-10-24 | $21.20 | $21.20 | $20.85 | $21.05 | $20.79 | 543,646 |
| 2017-10-23 | $21.25 | $21.45 | $20.85 | $21.05 | $20.79 | 1,092,517 |
| 2017-10-20 | $21.65 | $21.75 | $20.45 | $21.30 | $21.04 | 2,352,486 |
| 2017-10-19 | $22.00 | $22.25 | $21.85 | $22.05 | $21.78 | 582,618 |
| 2017-10-18 | $22.35 | $22.50 | $22.05 | $22.05 | $21.78 | 611,238 |
| 2017-10-17 | $22.40 | $22.60 | $22.18 | $22.35 | $22.07 | 613,208 |
| 2017-10-16 | $23.05 | $23.25 | $22.50 | $22.65 | $22.37 | 983,409 |
| 2017-10-13 | $22.80 | $23.25 | $22.65 | $23.05 | $22.77 | 543,684 |
| 2017-10-12 | $22.80 | $23.10 | $22.65 | $22.80 | $22.52 | 497,490 |
| 2017-10-11 | $22.80 | $23.03 | $22.65 | $22.85 | $22.57 | 387,040 |
| 2017-10-10 | $22.90 | $23.20 | $22.60 | $22.85 | $22.57 | 439,845 |
| 2017-10-09 | $22.85 | $22.98 | $22.65 | $22.70 | $22.42 | 367,395 |
| 2017-10-06 | $22.55 | $22.90 | $22.45 | $22.70 | $22.42 | 403,058 |
| 2017-10-05 | $22.75 | $22.80 | $22.45 | $22.70 | $22.42 | 513,900 |
| 2017-10-04 | $23.15 | $23.28 | $22.70 | $22.75 | $22.47 | 519,785 |
| 2017-10-03 | $23.15 | $23.50 | $22.85 | $23.25 | $22.96 | 1,040,435 |
| 2017-10-02 | $22.80 | $23.20 | $22.60 | $23.15 | $22.86 | 660,694 |
| 2017-09-29 | $22.80 | $22.95 | $22.60 | $22.85 | $22.57 | 590,826 |
| 2017-09-28 | $22.55 | $22.85 | $22.25 | $22.85 | $22.57 | 543,426 |
| 2017-09-27 | $22.20 | $22.80 | $22.20 | $22.70 | $22.42 | 1,102,182 |
| 2017-09-26 | $21.65 | $22.15 | $21.65 | $22.10 | $21.83 | 771,862 |
| 2017-09-25 | $21.45 | $21.65 | $21.15 | $21.65 | $21.38 | 563,955 |
| 2017-09-22 | $21.40 | $21.70 | $21.30 | $21.45 | $21.18 | 456,680 |
| 2017-09-21 | $21.35 | $21.70 | $21.25 | $21.45 | $21.18 | 550,453 |
| 2017-09-20 | $21.50 | $21.80 | $21.33 | $21.40 | $21.14 | 683,263 |
| 2017-09-19 | $21.30 | $21.65 | $21.20 | $21.55 | $21.28 | 657,409 |
| 2017-09-18 | $21.20 | $21.45 | $21.00 | $21.30 | $21.04 | 553,840 |
| 2017-09-15 | $20.85 | $21.30 | $20.60 | $21.10 | $20.84 | 793,693 |
| 2017-09-14 | $20.95 | $21.05 | $20.60 | $20.90 | $20.64 | 557,528 |
| 2017-09-13 | $21.00 | $21.30 | $20.45 | $21.00 | $20.74 | 901,910 |
| 2017-09-12 | $20.40 | $21.15 | $20.35 | $21.15 | $20.89 | 953,614 |
| 2017-09-11 | $20.55 | $20.85 | $20.13 | $20.30 | $20.05 | 1,121,142 |
| 2017-09-08 | $20.20 | $20.35 | $20.05 | $20.25 | $20.00 | 532,470 |
| 2017-09-07 | $20.25 | $20.45 | $20.05 | $20.25 | $20.00 | 873,512 |
| 2017-09-06 | $20.45 | $20.50 | $20.00 | $20.20 | $19.95 | 759,791 |
| 2017-09-05 | $20.45 | $20.70 | $20.00 | $20.30 | $20.05 | 806,439 |
| 2017-09-01 | $20.50 | $20.70 | $20.30 | $20.45 | $20.20 | 687,017 |
| 2017-08-31 | $20.15 | $20.50 | $20.10 | $20.45 | $20.20 | 666,905 |
| 2017-08-30 | $19.75 | $20.10 | $19.60 | $20.05 | $19.80 | 687,484 |
| 2017-08-29 | $19.40 | $19.95 | $19.35 | $19.80 | $19.56 | 663,106 |
| 2017-08-28 | $19.75 | $19.85 | $19.45 | $19.70 | $19.46 | 595,929 |
| 2017-08-25 | $19.25 | $19.85 | $19.05 | $19.60 | $19.36 | 941,541 |
| 2017-08-24 | $19.25 | $19.30 | $18.90 | $19.00 | $18.77 | 578,610 |
| 2017-08-23 | $18.55 | $19.35 | $18.05 | $19.10 | $18.86 | 2,276,420 |
| 2017-08-22 | $18.85 | $18.90 | $17.95 | $18.15 | $17.83 | 2,392,137 |
| 2017-08-21 | $19.35 | $19.45 | $18.75 | $18.75 | $18.42 | 939,909 |
| 2017-08-18 | $19.65 | $19.65 | $19.25 | $19.50 | $19.16 | 1,100,457 |
| 2017-08-17 | $20.55 | $20.90 | $19.75 | $19.75 | $19.40 | 918,981 |
| 2017-08-16 | $20.85 | $21.00 | $20.50 | $20.60 | $20.24 | 880,826 |
| 2017-08-15 | $21.05 | $21.10 | $20.60 | $20.75 | $20.39 | 792,800 |
| 2017-08-14 | $20.80 | $21.10 | $20.60 | $21.00 | $20.63 | 581,600 |
| 2017-08-11 | $20.25 | $20.55 | $19.85 | $20.55 | $20.19 | 1,194,308 |
| 2017-08-10 | $20.75 | $20.90 | $20.30 | $20.40 | $20.04 | 1,143,394 |
| 2017-08-09 | $21.50 | $21.55 | $20.70 | $20.95 | $20.58 | 1,056,497 |
| 2017-08-08 | $21.80 | $22.55 | $21.50 | $21.65 | $21.27 | 1,267,888 |
| 2017-08-07 | $22.55 | $22.65 | $22.15 | $22.35 | $21.96 | 706,736 |
| 2017-08-04 | $22.75 | $22.90 | $22.50 | $22.55 | $22.16 | 650,618 |
| 2017-08-03 | $22.70 | $22.75 | $22.45 | $22.65 | $22.25 | 823,411 |
| 2017-08-02 | $23.40 | $23.40 | $22.60 | $22.70 | $22.30 | 982,472 |
| 2017-08-01 | $22.75 | $22.90 | $22.50 | $22.55 | $22.16 | 1,722,497 |
| 2017-07-31 | $23.15 | $23.45 | $22.88 | $23.40 | $22.99 | 1,388,357 |
| 2017-07-28 | $22.75 | $23.25 | $22.73 | $23.15 | $22.74 | 1,108,316 |
| 2017-07-27 | $22.90 | $23.15 | $22.70 | $23.00 | $22.60 | 1,552,579 |
| 2017-07-26 | $23.05 | $23.10 | $22.55 | $22.75 | $22.35 | 1,303,326 |
| 2017-07-25 | $22.20 | $23.10 | $22.15 | $23.00 | $22.60 | 1,632,090 |
| 2017-07-24 | $21.90 | $22.10 | $21.60 | $22.00 | $21.61 | 1,074,337 |
| 2017-07-21 | $22.80 | $22.80 | $21.40 | $21.65 | $21.27 | 1,901,206 |
| 2017-07-20 | $22.00 | $22.85 | $21.75 | $22.75 | $22.35 | 1,253,020 |
| 2017-07-19 | $22.00 | $22.70 | $21.10 | $22.00 | $21.61 | 2,029,435 |
| 2017-07-18 | $21.25 | $21.50 | $20.85 | $21.35 | $20.98 | 1,803,991 |
| 2017-07-17 | $21.30 | $21.55 | $21.20 | $21.35 | $20.98 | 948,350 |
| 2017-07-14 | $21.10 | $21.30 | $20.80 | $21.25 | $20.88 | 1,764,301 |
| 2017-07-13 | $21.35 | $21.45 | $20.90 | $21.20 | $20.83 | 1,408,731 |
| 2017-07-12 | $21.50 | $21.60 | $20.90 | $21.30 | $20.93 | 992,339 |
| 2017-07-11 | $21.15 | $21.50 | $21.05 | $21.35 | $20.98 | 1,251,551 |
| 2017-07-10 | $21.30 | $21.40 | $20.65 | $21.15 | $20.78 | 2,591,775 |
| 2017-07-07 | $20.50 | $21.15 | $19.95 | $21.00 | $20.63 | 3,357,167 |
| 2017-07-06 | $21.55 | $22.00 | $20.10 | $20.40 | $20.04 | 5,383,748 |
| 2017-07-05 | $24.80 | $25.00 | $21.55 | $21.60 | $21.22 | 10,084,400 |
| 2017-07-03 | $28.20 | $28.50 | $27.95 | $28.00 | $27.51 | 552,425 |
| 2017-06-30 | $28.20 | $28.31 | $27.70 | $28.00 | $27.51 | 955,215 |
| 2017-06-29 | $27.65 | $28.18 | $27.25 | $28.05 | $27.56 | 937,024 |
| 2017-06-28 | $26.35 | $27.53 | $26.30 | $27.45 | $26.97 | 770,518 |
| 2017-06-27 | $26.70 | $26.70 | $26.05 | $26.15 | $25.69 | 703,202 |
| 2017-06-26 | $26.45 | $27.15 | $26.30 | $26.85 | $26.38 | 680,178 |
| 2017-06-23 | $26.55 | $26.65 | $26.10 | $26.25 | $25.79 | 1,469,605 |
| 2017-06-22 | $27.00 | $27.05 | $26.35 | $26.55 | $26.09 | 676,872 |
| 2017-06-21 | $27.30 | $27.30 | $26.85 | $26.95 | $26.48 | 450,959 |
| 2017-06-20 | $27.80 | $27.95 | $27.10 | $27.25 | $26.77 | 650,524 |
| 2017-06-19 | $27.10 | $27.95 | $26.75 | $27.95 | $27.46 | 591,031 |
| 2017-06-16 | $26.15 | $26.70 | $26.10 | $26.65 | $26.18 | 1,004,534 |
| 2017-06-15 | $26.20 | $26.85 | $26.15 | $26.35 | $25.89 | 675,130 |
| 2017-06-14 | $26.95 | $27.10 | $26.13 | $26.50 | $26.04 | 744,577 |
| 2017-06-13 | $27.25 | $27.40 | $26.55 | $27.05 | $26.58 | 1,111,795 |
| 2017-06-12 | $26.95 | $27.73 | $26.90 | $27.35 | $26.87 | 982,744 |
| 2017-06-09 | $26.85 | $27.40 | $26.58 | $26.80 | $26.33 | 553,893 |
| 2017-06-08 | $26.60 | $27.00 | $26.50 | $26.80 | $26.33 | 412,966 |
| 2017-06-07 | $27.00 | $27.00 | $26.55 | $26.60 | $26.13 | 506,917 |
| 2017-06-06 | $27.65 | $27.70 | $26.90 | $27.00 | $26.53 | 587,735 |
| 2017-06-05 | $27.95 | $28.44 | $27.85 | $27.85 | $27.36 | 593,161 |
| 2017-06-02 | $27.45 | $28.30 | $27.45 | $28.00 | $27.51 | 898,809 |
| 2017-06-01 | $26.45 | $27.75 | $26.35 | $27.50 | $27.02 | 856,690 |
| 2017-05-31 | $26.55 | $26.85 | $26.00 | $26.45 | $25.99 | 737,093 |
| 2017-05-30 | $26.65 | $26.90 | $26.35 | $26.55 | $26.09 | 521,797 |
| 2017-05-26 | $26.75 | $26.95 | $26.50 | $26.80 | $26.33 | 571,281 |
| 2017-05-25 | $26.80 | $27.00 | $26.60 | $26.80 | $26.33 | 459,824 |
| 2017-05-24 | $27.25 | $27.45 | $26.60 | $26.70 | $26.23 | 578,939 |
| 2017-05-23 | $27.25 | $27.60 | $26.90 | $27.20 | $26.72 | 1,202,684 |
| 2017-05-22 | $26.40 | $27.20 | $26.40 | $27.10 | $26.63 | 698,643 |
| 2017-05-19 | $26.05 | $26.53 | $26.05 | $26.30 | $25.84 | 767,076 |
| 2017-05-18 | $25.70 | $26.50 | $25.55 | $26.00 | $25.54 | 1,345,253 |
| 2017-05-17 | $26.80 | $26.95 | $25.50 | $25.80 | $25.35 | 908,686 |
| 2017-05-16 | $27.45 | $27.50 | $27.03 | $27.40 | $26.82 | 821,169 |
| 2017-05-15 | $27.00 | $27.45 | $26.85 | $27.45 | $26.87 | 605,089 |
| 2017-05-12 | $27.20 | $27.20 | $26.55 | $26.85 | $26.28 | 527,810 |
| 2017-05-11 | $27.90 | $27.90 | $26.85 | $27.20 | $26.62 | 824,711 |
| 2017-05-10 | $28.45 | $28.73 | $27.90 | $28.00 | $27.40 | 894,662 |
| 2017-05-09 | $28.70 | $28.75 | $28.25 | $28.55 | $27.94 | 642,508 |
| 2017-05-08 | $28.20 | $28.80 | $28.15 | $28.70 | $28.09 | 775,343 |
| 2017-05-05 | $28.10 | $28.55 | $28.05 | $28.30 | $27.70 | 891,585 |
| 2017-05-04 | $28.90 | $29.80 | $27.13 | $27.95 | $27.35 | 1,481,596 |
| 2017-05-03 | $28.35 | $28.40 | $27.60 | $28.30 | $27.70 | 1,237,972 |
| 2017-05-02 | $29.00 | $29.20 | $28.50 | $28.50 | $27.89 | 636,259 |
| 2017-05-01 | $28.25 | $29.15 | $28.15 | $28.95 | $28.33 | 746,744 |
| 2017-04-28 | $28.65 | $28.65 | $28.20 | $28.20 | $27.60 | 610,348 |
| 2017-04-27 | $28.85 | $29.10 | $28.65 | $28.65 | $28.04 | 521,859 |
| 2017-04-26 | $28.60 | $29.25 | $28.55 | $28.80 | $28.19 | 670,928 |
| 2017-04-25 | $28.10 | $28.85 | $27.80 | $28.70 | $28.09 | 727,732 |
| 2017-04-24 | $28.25 | $28.25 | $27.60 | $28.00 | $27.40 | 742,729 |
| 2017-04-21 | $28.90 | $29.05 | $27.55 | $27.70 | $27.11 | 893,777 |
| 2017-04-20 | $28.80 | $29.15 | $28.60 | $29.05 | $28.43 | 499,402 |
| 2017-04-19 | $28.95 | $29.25 | $28.60 | $28.65 | $28.04 | 505,063 |
| 2017-04-18 | $28.40 | $29.00 | $28.30 | $28.90 | $28.28 | 572,525 |
| 2017-04-17 | $28.00 | $28.60 | $28.00 | $28.60 | $27.99 | 634,469 |
| 2017-04-13 | $28.60 | $28.85 | $27.85 | $28.00 | $27.40 | 596,545 |
| 2017-04-12 | $29.15 | $29.20 | $28.50 | $28.70 | $28.09 | 694,112 |
| 2017-04-11 | $28.80 | $29.45 | $28.60 | $29.20 | $28.58 | 911,569 |
| 2017-04-10 | $28.95 | $29.20 | $28.70 | $28.80 | $28.19 | 653,435 |
| 2017-04-07 | $28.75 | $29.00 | $28.45 | $28.90 | $28.28 | 870,656 |
| 2017-04-06 | $28.55 | $29.00 | $28.45 | $29.00 | $28.38 | 881,385 |
| 2017-04-05 | $29.25 | $29.55 | $28.45 | $28.55 | $27.94 | 911,485 |
| 2017-04-04 | $29.50 | $30.05 | $28.85 | $29.15 | $28.53 | 802,065 |
| 2017-04-03 | $30.70 | $30.70 | $29.35 | $29.65 | $29.02 | 826,491 |
| 2017-03-31 | $30.55 | $31.00 | $30.35 | $30.70 | $30.05 | 637,379 |
| 2017-03-30 | $30.15 | $30.70 | $30.05 | $30.60 | $29.95 | 714,643 |
| 2017-03-29 | $29.85 | $30.45 | $29.60 | $30.25 | $29.61 | 799,557 |
| 2017-03-28 | $29.20 | $30.00 | $29.10 | $29.80 | $29.17 | 877,479 |
| 2017-03-27 | $28.90 | $29.63 | $28.60 | $29.35 | $28.72 | 573,281 |
| 2017-03-24 | $29.35 | $29.85 | $29.10 | $29.30 | $28.68 | 744,336 |
| 2017-03-23 | $29.00 | $29.55 | $28.70 | $29.30 | $28.68 | 486,992 |
| 2017-03-22 | $28.90 | $29.15 | $28.60 | $29.05 | $28.43 | 685,722 |
| 2017-03-21 | $29.30 | $29.50 | $28.35 | $28.85 | $28.24 | 984,196 |
| 2017-03-20 | $29.30 | $29.50 | $29.05 | $29.15 | $28.53 | 703,095 |
| 2017-03-17 | $29.30 | $29.50 | $29.10 | $29.30 | $28.68 | 1,597,239 |
| 2017-03-16 | $28.80 | $29.20 | $28.51 | $29.15 | $28.53 | 1,008,952 |
| 2017-03-15 | $28.80 | $29.00 | $28.60 | $28.75 | $28.14 | 930,631 |
| 2017-03-14 | $28.95 | $28.95 | $28.45 | $28.80 | $28.19 | 804,676 |
| 2017-03-13 | $30.05 | $30.15 | $28.80 | $29.05 | $28.43 | 1,212,783 |
| 2017-03-10 | $30.15 | $30.40 | $29.70 | $30.05 | $29.41 | 748,637 |
| 2017-03-09 | $30.20 | $30.20 | $29.55 | $30.00 | $29.36 | 735,031 |
| 2017-03-08 | $30.50 | $30.80 | $30.15 | $30.25 | $29.61 | 1,020,738 |
| 2017-03-07 | $30.50 | $31.00 | $30.00 | $30.45 | $29.80 | 756,692 |
| 2017-03-06 | $31.35 | $31.55 | $30.83 | $31.00 | $30.34 | 905,097 |
| 2017-03-03 | $31.00 | $31.85 | $30.80 | $31.60 | $30.93 | 1,211,932 |
| 2017-03-02 | $30.85 | $31.38 | $30.80 | $31.05 | $30.39 | 1,187,403 |
| 2017-03-01 | $30.65 | $31.40 | $30.33 | $31.00 | $30.34 | 1,687,314 |
| 2017-02-28 | $31.00 | $31.10 | $30.20 | $30.20 | $29.56 | 1,127,647 |
| 2017-02-27 | $31.00 | $31.40 | $30.75 | $31.05 | $30.39 | 1,223,956 |
| 2017-02-24 | $30.40 | $31.25 | $30.30 | $31.05 | $30.39 | 1,684,201 |
| 2017-02-23 | $29.90 | $30.95 | $29.80 | $30.80 | $30.14 | 1,323,427 |
| 2017-02-22 | $30.15 | $30.15 | $29.55 | $29.85 | $29.12 | 1,074,212 |
| 2017-02-21 | $30.05 | $30.25 | $29.33 | $29.70 | $28.97 | 1,020,309 |
| 2017-02-17 | $30.00 | $30.45 | $29.85 | $30.10 | $29.36 | 1,357,004 |
| 2017-02-16 | $29.80 | $30.00 | $29.40 | $30.00 | $29.27 | 1,195,624 |
| 2017-02-15 | $29.20 | $30.60 | $29.05 | $29.95 | $29.22 | 3,066,007 |
| 2017-02-14 | $27.00 | $29.75 | $27.00 | $29.25 | $28.53 | 3,355,642 |
| 2017-02-13 | $27.60 | $27.85 | $26.80 | $27.20 | $26.53 | 1,667,908 |
| 2017-02-10 | $27.50 | $28.00 | $27.10 | $27.40 | $26.73 | 860,355 |
| 2017-02-09 | $26.70 | $27.50 | $26.70 | $27.45 | $26.78 | 853,238 |
| 2017-02-08 | $26.45 | $26.85 | $26.25 | $26.60 | $25.95 | 1,387,643 |
| 2017-02-07 | $26.55 | $26.75 | $26.25 | $26.70 | $26.05 | 1,412,733 |
| 2017-02-06 | $26.25 | $26.60 | $26.25 | $26.45 | $25.80 | 569,555 |
| 2017-02-03 | $26.65 | $26.85 | $26.35 | $26.45 | $25.80 | 563,944 |
| 2017-02-02 | $26.65 | $26.90 | $26.20 | $26.40 | $25.75 | 760,766 |
| 2017-02-01 | $27.25 | $27.45 | $26.60 | $26.65 | $26.00 | 7,763 |
| 2017-01-31 | $26.70 | $27.35 | $26.70 | $27.20 | $26.53 | 145,781 |
| 2017-01-30 | $27.00 | $27.00 | $26.20 | $26.80 | $26.14 | 721,712 |
| 2017-01-27 | $27.15 | $27.45 | $26.75 | $27.10 | $26.44 | 510,315 |
| 2017-01-26 | $27.35 | $27.45 | $26.95 | $27.25 | $26.58 | 844,104 |
| 2017-01-25 | $26.70 | $27.45 | $26.70 | $27.45 | $26.78 | 1,029,971 |
| 2017-01-24 | $25.90 | $26.80 | $25.75 | $26.65 | $26.00 | 717,410 |
| 2017-01-23 | $25.65 | $25.85 | $25.25 | $25.85 | $25.22 | 544,018 |
| 2017-01-20 | $25.15 | $25.73 | $25.15 | $25.70 | $25.07 | 908,342 |
| 2017-01-19 | $25.60 | $26.00 | $24.90 | $25.15 | $24.53 | 1,087,155 |
| 2017-01-18 | $25.40 | $25.61 | $25.05 | $25.30 | $24.68 | 734,951 |
| 2017-01-17 | $25.55 | $25.70 | $25.30 | $25.45 | $24.83 | 539,538 |
| 2017-01-13 | $25.30 | $25.85 | $25.30 | $25.55 | $24.92 | 567,578 |
| 2017-01-12 | $25.30 | $25.45 | $24.90 | $25.20 | $24.58 | 752,307 |
| 2017-01-11 | $25.30 | $25.65 | $25.20 | $25.50 | $24.88 | 455,614 |
| 2017-01-10 | $25.55 | $25.80 | $25.23 | $25.40 | $24.78 | 741,625 |
| 2017-01-09 | $25.85 | $25.85 | $25.35 | $25.55 | $24.92 | 777,085 |
| 2017-01-06 | $26.00 | $26.20 | $25.83 | $25.90 | $25.27 | 858,426 |
| 2017-01-05 | $26.15 | $26.25 | $25.65 | $26.00 | $25.36 | 1,154,631 |
| 2017-01-04 | $25.75 | $26.15 | $25.55 | $26.10 | $25.46 | 1,051,925 |
| 2017-01-03 | $25.45 | $25.95 | $25.40 | $25.70 | $25.07 | 1,349,718 |
| 2016-12-30 | $25.45 | $25.50 | $24.80 | $25.15 | $24.53 | 1,313,178 |
| 2016-12-29 | $25.15 | $25.50 | $24.95 | $25.35 | $24.73 | 1,178,081 |
| 2016-12-28 | $25.65 | $25.85 | $24.85 | $25.15 | $24.53 | 1,283,652 |
| 2016-12-27 | $25.60 | $25.90 | $25.48 | $25.75 | $25.12 | 980,071 |
| 2016-12-23 | $25.15 | $25.83 | $25.15 | $25.60 | $24.97 | 1,144,752 |
| 2016-12-22 | $25.50 | $25.60 | $25.15 | $25.15 | $24.53 | 1,216,100 |
| 2016-12-21 | $25.20 | $25.70 | $25.20 | $25.60 | $24.97 | 963,614 |
| 2016-12-20 | $25.35 | $25.40 | $24.85 | $25.30 | $24.68 | 1,166,531 |
| 2016-12-19 | $25.00 | $25.65 | $24.70 | $25.10 | $24.49 | 1,493,783 |
| 2016-12-16 | $24.45 | $25.10 | $24.15 | $24.95 | $24.34 | 2,309,427 |
| 2016-12-15 | $24.90 | $25.05 | $24.34 | $24.50 | $23.90 | 1,777,001 |
| 2016-12-14 | $24.50 | $25.33 | $24.45 | $24.90 | $24.29 | 1,677,305 |
| 2016-12-13 | $24.70 | $25.00 | $23.98 | $24.45 | $23.85 | 1,183,517 |
| 2016-12-12 | $24.75 | $25.10 | $24.40 | $24.70 | $24.10 | 1,193,362 |
| 2016-12-09 | $24.60 | $24.95 | $24.55 | $24.80 | $24.19 | 1,202,614 |
| 2016-12-08 | $24.05 | $24.75 | $24.05 | $24.60 | $24.00 | 1,640,028 |
| 2016-12-07 | $22.90 | $24.05 | $22.75 | $24.00 | $23.41 | 1,485,327 |
| 2016-12-06 | $22.25 | $23.10 | $21.93 | $22.95 | $22.39 | 1,756,771 |
| 2016-12-05 | $22.60 | $22.70 | $22.15 | $22.20 | $21.66 | 1,194,882 |
| 2016-12-02 | $22.50 | $22.75 | $22.20 | $22.30 | $21.75 | 1,441,895 |
| 2016-12-01 | $22.95 | $23.05 | $22.05 | $22.50 | $21.95 | 1,745,825 |
| 2016-11-30 | $22.75 | $23.10 | $22.60 | $22.80 | $22.24 | 1,252,939 |
| 2016-11-29 | $23.20 | $23.45 | $22.55 | $22.65 | $22.10 | 1,831,960 |
| 2016-11-28 | $23.50 | $23.50 | $22.75 | $23.30 | $22.73 | 1,317,375 |
| 2016-11-25 | $23.25 | $23.98 | $23.25 | $23.55 | $22.97 | 1,095,062 |
| 2016-11-23 | $23.00 | $23.35 | $22.95 | $23.15 | $22.58 | 1,274,620 |
| 2016-11-22 | $23.50 | $23.80 | $22.65 | $23.00 | $22.44 | 1,294,111 |
| 2016-11-21 | $23.90 | $23.95 | $23.10 | $23.45 | $22.88 | 936,305 |
| 2016-11-18 | $24.25 | $24.40 | $23.50 | $23.70 | $23.12 | 1,013,845 |
| 2016-11-17 | $24.30 | $24.35 | $23.55 | $24.20 | $23.61 | 1,415,335 |
| 2016-11-16 | $22.95 | $24.50 | $22.90 | $24.25 | $23.66 | 2,780,385 |
| 2016-11-15 | $23.80 | $23.98 | $22.00 | $23.05 | $22.39 | 3,162,259 |
| 2016-11-14 | $24.20 | $24.85 | $23.85 | $24.80 | $24.09 | 2,548,297 |
| 2016-11-11 | $22.90 | $24.05 | $22.55 | $24.00 | $23.32 | 1,707,292 |
| 2016-11-10 | $23.10 | $23.50 | $22.60 | $23.00 | $22.35 | 1,035,156 |
| 2016-11-09 | $21.75 | $23.00 | $21.64 | $22.90 | $22.25 | 918,405 |
| 2016-11-08 | $21.70 | $22.30 | $21.15 | $22.15 | $21.52 | 1,306,433 |
| 2016-11-07 | $21.70 | $22.00 | $21.55 | $21.90 | $21.28 | 761,954 |
| 2016-11-04 | $21.65 | $21.70 | $21.05 | $21.20 | $20.60 | 712,253 |
| 2016-11-03 | $21.35 | $21.75 | $21.25 | $21.60 | $20.99 | 687,774 |
| 2016-11-02 | $21.45 | $21.65 | $21.10 | $21.25 | $20.65 | 1,013,683 |
| 2016-11-01 | $21.85 | $21.95 | $21.10 | $21.45 | $20.84 | 780,418 |
| 2016-10-31 | $22.15 | $22.27 | $21.75 | $21.80 | $21.18 | 834,436 |
| 2016-10-28 | $22.65 | $23.05 | $22.00 | $22.10 | $21.47 | 778,694 |
| 2016-10-27 | $23.05 | $23.10 | $22.60 | $22.70 | $22.05 | 812,273 |
| 2016-10-26 | $21.70 | $23.73 | $21.58 | $23.00 | $22.35 | 1,554,922 |
| 2016-10-25 | $22.05 | $22.30 | $21.40 | $21.75 | $21.13 | 733,454 |
| 2016-10-24 | $22.65 | $22.65 | $22.10 | $22.20 | $21.57 | 446,094 |
| 2016-10-21 | $22.20 | $22.48 | $22.15 | $22.25 | $21.62 | 482,862 |
| 2016-10-20 | $22.75 | $22.95 | $22.30 | $22.40 | $21.76 | 503,962 |
| 2016-10-19 | $22.80 | $23.10 | $22.70 | $22.85 | $22.20 | 343,177 |
| 2016-10-18 | $23.10 | $23.25 | $22.70 | $22.80 | $22.15 | 528,486 |
| 2016-10-17 | $22.95 | $23.20 | $22.65 | $22.70 | $22.05 | 538,627 |
| 2016-10-14 | $23.27 | $23.39 | $22.86 | $22.89 | $22.24 | 482,514 |
| 2016-10-13 | $23.29 | $23.45 | $22.84 | $23.22 | $22.56 | 1,046,207 |
| 2016-10-12 | $23.97 | $23.97 | $23.48 | $23.59 | $22.92 | 910,603 |
| 2016-10-11 | $24.53 | $24.62 | $23.77 | $23.87 | $23.19 | 771,595 |
| 2016-10-10 | $24.96 | $25.25 | $24.64 | $24.66 | $23.96 | 392,172 |
| 2016-10-07 | $25.17 | $25.25 | $24.58 | $24.74 | $24.04 | 527,561 |
| 2016-10-06 | $25.15 | $25.23 | $24.81 | $25.08 | $24.37 | 604,977 |
| 2016-10-05 | $25.19 | $25.49 | $25.07 | $25.10 | $24.39 | 693,514 |
| 2016-10-04 | $24.86 | $25.26 | $24.75 | $24.93 | $24.22 | 675,823 |
| 2016-10-03 | $24.69 | $24.86 | $24.55 | $24.70 | $24.00 | 731,597 |
| 2016-09-30 | $24.69 | $24.87 | $24.47 | $24.79 | $24.08 | 782,163 |
| 2016-09-29 | $24.93 | $25.12 | $24.27 | $24.45 | $23.75 | 752,322 |
| 2016-09-28 | $25.31 | $25.47 | $24.63 | $24.91 | $24.20 | 1,512,461 |
| 2016-09-27 | $25.62 | $25.86 | $25.21 | $25.27 | $24.55 | 630,466 |
| 2016-09-26 | $25.14 | $26.18 | $25.08 | $25.60 | $24.87 | 2,253,788 |
| 2016-09-23 | $24.60 | $24.74 | $24.46 | $24.49 | $23.79 | 902,151 |
| 2016-09-22 | $24.63 | $24.83 | $24.43 | $24.69 | $23.99 | 616,374 |
| 2016-09-21 | $24.18 | $24.40 | $23.95 | $24.32 | $23.63 | 596,013 |
| 2016-09-20 | $24.55 | $24.62 | $24.04 | $24.05 | $23.37 | 633,170 |
| 2016-09-19 | $24.67 | $24.96 | $24.29 | $24.37 | $23.68 | 780,167 |
| 2016-09-16 | $24.68 | $24.83 | $24.26 | $24.42 | $23.72 | 1,570,998 |
| 2016-09-15 | $24.37 | $24.86 | $24.27 | $24.78 | $24.07 | 783,848 |
| 2016-09-14 | $25.16 | $25.21 | $24.20 | $24.34 | $23.65 | 1,370,700 |
| 2016-09-13 | $25.89 | $26.19 | $24.93 | $25.09 | $24.38 | 962,587 |
| 2016-09-12 | $25.50 | $26.15 | $25.44 | $26.08 | $25.34 | 845,530 |
| 2016-09-09 | $26.60 | $26.95 | $25.64 | $25.64 | $24.91 | 1,196,437 |
| 2016-09-08 | $27.56 | $27.72 | $26.78 | $26.84 | $26.08 | 1,250,293 |
| 2016-09-07 | $27.88 | $28.01 | $27.48 | $27.59 | $26.80 | 1,388,989 |
| 2016-09-06 | $28.36 | $28.64 | $27.84 | $27.90 | $27.11 | 906,846 |
| 2016-09-02 | $28.20 | $28.44 | $27.95 | $28.43 | $27.62 | 746,227 |
| 2016-09-01 | $28.07 | $28.12 | $27.62 | $27.95 | $27.15 | 631,013 |
| 2016-08-31 | $28.08 | $28.10 | $27.50 | $28.06 | $27.26 | 863,304 |
| 2016-08-30 | $28.26 | $28.52 | $27.80 | $28.07 | $27.27 | 1,058,482 |
| 2016-08-29 | $28.35 | $28.49 | $28.07 | $28.24 | $27.44 | 521,447 |
| 2016-08-26 | $28.49 | $28.86 | $28.09 | $28.32 | $27.51 | 566,196 |
| 2016-08-25 | $28.42 | $28.59 | $28.12 | $28.55 | $27.74 | 790,484 |
| 2016-08-24 | $28.69 | $28.90 | $28.48 | $28.54 | $27.73 | 579,872 |
| 2016-08-23 | $28.50 | $28.97 | $28.11 | $28.73 | $27.91 | 908,047 |
| 2016-08-22 | $28.69 | $28.75 | $27.74 | $28.33 | $27.52 | 1,587,939 |
| 2016-08-19 | $28.05 | $29.01 | $27.79 | $28.98 | $28.15 | 1,356,864 |
| 2016-08-18 | $27.85 | $28.39 | $27.73 | $28.18 | $27.38 | 1,705,464 |
| 2016-08-17 | $27.65 | $27.92 | $27.47 | $27.79 | $27.00 | 792,731 |
| 2016-08-16 | $28.12 | $28.16 | $27.49 | $27.74 | $26.95 | 1,442,719 |
| 2016-08-15 | $28.25 | $28.40 | $27.95 | $28.40 | $27.59 | 1,699,675 |
| 2016-08-12 | $28.43 | $28.55 | $27.97 | $28.17 | $27.37 | 1,212,798 |
| 2016-08-11 | $28.18 | $28.46 | $27.89 | $28.41 | $27.60 | 547,806 |
| 2016-08-10 | $28.15 | $28.30 | $27.95 | $28.09 | $27.29 | 819,591 |
| 2016-08-09 | $28.36 | $28.56 | $28.09 | $28.15 | $27.35 | 560,189 |
| 2016-08-08 | $27.90 | $28.77 | $27.88 | $28.40 | $27.59 | 870,249 |
| 2016-08-05 | $27.00 | $27.82 | $26.98 | $27.81 | $27.02 | 1,128,340 |
| 2016-08-04 | $27.01 | $27.18 | $26.66 | $26.72 | $25.96 | 552,017 |
| 2016-08-03 | $26.80 | $26.86 | $26.46 | $26.85 | $26.09 | 755,298 |
| 2016-08-02 | $27.42 | $27.49 | $26.79 | $26.83 | $26.07 | 605,005 |
| 2016-08-01 | $28.21 | $28.21 | $27.24 | $27.45 | $26.67 | 923,170 |
| 2016-07-29 | $28.19 | $28.76 | $27.99 | $28.24 | $27.44 | 821,732 |
| 2016-07-28 | $26.32 | $28.67 | $26.02 | $28.34 | $27.53 | 1,458,880 |
| 2016-07-27 | $26.24 | $26.37 | $25.92 | $26.12 | $25.38 | 610,148 |
| 2016-07-26 | $25.88 | $26.16 | $25.72 | $26.13 | $25.39 | 496,705 |
| 2016-07-25 | $26.19 | $26.34 | $25.69 | $25.86 | $25.12 | 576,742 |
| 2016-07-22 | $26.04 | $26.46 | $25.77 | $26.45 | $25.41 | 510,524 |
| 2016-07-21 | $26.04 | $26.42 | $25.84 | $25.95 | $24.93 | 355,710 |
| 2016-07-20 | $25.84 | $26.13 | $25.62 | $26.12 | $25.10 | 457,941 |
| 2016-07-19 | $25.90 | $26.04 | $25.56 | $25.63 | $24.63 | 382,648 |
| 2016-07-18 | $25.98 | $26.15 | $25.86 | $26.01 | $24.99 | 338,503 |
| 2016-07-15 | $25.86 | $26.02 | $25.69 | $25.97 | $24.95 | 270,771 |
| 2016-07-14 | $26.13 | $26.13 | $25.68 | $25.76 | $24.75 | 567,191 |
| 2016-07-13 | $26.15 | $26.20 | $25.77 | $25.80 | $24.79 | 455,442 |
| 2016-07-12 | $26.00 | $26.26 | $25.87 | $25.99 | $24.97 | 523,736 |
| 2016-07-11 | $25.54 | $25.87 | $25.54 | $25.60 | $24.60 | 365,854 |
| 2016-07-08 | $25.28 | $25.61 | $25.28 | $25.45 | $24.45 | 596,407 |
| 2016-07-07 | $24.87 | $25.30 | $24.80 | $25.00 | $24.02 | 471,482 |
| 2016-07-06 | $24.33 | $24.95 | $24.04 | $24.73 | $23.76 | 652,887 |
| 2016-07-05 | $25.04 | $25.08 | $24.33 | $24.58 | $23.62 | 530,958 |
| 2016-07-01 | $24.80 | $25.40 | $24.69 | $25.32 | $24.33 | 624,453 |
| 2016-06-30 | $24.07 | $24.85 | $23.94 | $24.83 | $23.86 | 872,739 |
| 2016-06-29 | $23.81 | $24.16 | $23.52 | $24.02 | $23.08 | 776,411 |
| 2016-06-28 | $23.70 | $23.93 | $23.24 | $23.56 | $22.64 | 620,362 |
| 2016-06-27 | $24.70 | $24.81 | $23.23 | $23.34 | $22.43 | 1,137,566 |
| 2016-06-24 | $25.20 | $25.27 | $24.61 | $24.91 | $23.93 | 2,498,421 |
| 2016-06-23 | $26.11 | $26.31 | $25.88 | $26.15 | $25.13 | 775,482 |
| 2016-06-22 | $25.88 | $26.23 | $25.70 | $25.71 | $24.70 | 343,375 |
| 2016-06-21 | $25.80 | $26.02 | $25.65 | $25.88 | $24.87 | 650,403 |
| 2016-06-20 | $25.93 | $26.08 | $25.74 | $25.74 | $24.73 | 757,540 |
| 2016-06-17 | $25.41 | $26.21 | $25.40 | $25.43 | $24.43 | 1,173,949 |
| 2016-06-16 | $24.87 | $25.44 | $24.60 | $25.29 | $24.30 | 582,368 |
| 2016-06-15 | $25.54 | $25.92 | $25.07 | $25.11 | $24.13 | 541,342 |
| 2016-06-14 | $25.09 | $25.57 | $24.93 | $25.52 | $24.52 | 753,496 |
| 2016-06-13 | $25.51 | $25.79 | $24.92 | $25.13 | $24.15 | 595,213 |
| 2016-06-10 | $26.01 | $26.03 | $25.20 | $25.66 | $24.66 | 703,351 |
| 2016-06-09 | $26.50 | $26.63 | $26.09 | $26.27 | $25.24 | 337,928 |
| 2016-06-08 | $26.79 | $27.18 | $26.67 | $26.69 | $25.65 | 377,618 |
| 2016-06-07 | $26.70 | $27.02 | $26.70 | $26.97 | $25.91 | 397,939 |
| 2016-06-06 | $26.14 | $26.87 | $26.08 | $26.75 | $25.70 | 401,911 |
| 2016-06-03 | $26.15 | $26.21 | $25.66 | $26.09 | $25.07 | 415,042 |
| 2016-06-02 | $25.83 | $26.29 | $25.81 | $26.20 | $25.17 | 363,938 |
| 2016-06-01 | $25.80 | $26.08 | $25.33 | $25.97 | $24.95 | 633,147 |
| 2016-05-31 | $25.01 | $25.90 | $24.95 | $25.85 | $24.84 | 950,586 |
| 2016-05-27 | $24.67 | $24.94 | $24.48 | $24.90 | $23.93 | 496,008 |
| 2016-05-26 | $24.60 | $24.71 | $24.32 | $24.63 | $23.67 | 384,486 |
| 2016-05-25 | $24.28 | $24.61 | $24.20 | $24.58 | $23.62 | 669,643 |
| 2016-05-24 | $24.00 | $24.38 | $23.93 | $24.22 | $23.27 | 451,550 |
| 2016-05-23 | $23.98 | $24.27 | $23.75 | $23.81 | $22.88 | 380,761 |
| 2016-05-20 | $23.48 | $23.95 | $23.48 | $23.88 | $22.95 | 447,564 |
| 2016-05-19 | $23.52 | $23.77 | $23.10 | $23.37 | $22.46 | 501,574 |
| 2016-05-18 | $24.02 | $24.53 | $23.45 | $23.65 | $22.72 | 926,628 |
| 2016-05-17 | $24.32 | $24.81 | $24.11 | $24.28 | $23.05 | 601,382 |
| 2016-05-16 | $23.65 | $24.69 | $23.56 | $24.40 | $23.16 | 631,309 |
| 2016-05-13 | $23.79 | $24.14 | $23.33 | $23.61 | $22.41 | 665,693 |
| 2016-05-12 | $24.83 | $24.92 | $23.73 | $23.78 | $22.57 | 761,577 |
| 2016-05-11 | $24.72 | $24.96 | $24.40 | $24.68 | $23.43 | 1,294,149 |
| 2016-05-10 | $24.41 | $24.90 | $24.12 | $24.80 | $23.54 | 716,892 |
| 2016-05-09 | $24.25 | $24.47 | $24.16 | $24.36 | $23.13 | 654,733 |
| 2016-05-06 | $24.22 | $24.31 | $23.75 | $24.27 | $23.04 | 664,085 |
| 2016-05-05 | $24.66 | $24.76 | $24.17 | $24.19 | $22.96 | 731,097 |
| 2016-05-04 | $25.00 | $25.11 | $24.28 | $24.50 | $23.26 | 1,094,203 |
| 2016-05-03 | $25.60 | $25.86 | $25.08 | $25.21 | $23.93 | 749,757 |
| 2016-05-02 | $26.29 | $26.30 | $25.54 | $25.65 | $24.35 | 733,372 |
| 2016-04-29 | $26.55 | $26.70 | $26.04 | $26.27 | $24.94 | 844,353 |
| 2016-04-28 | $27.22 | $27.46 | $26.25 | $26.71 | $25.36 | 1,117,758 |
| 2016-04-27 | $27.73 | $28.07 | $27.46 | $27.78 | $26.37 | 738,985 |
| 2016-04-26 | $27.94 | $27.99 | $27.43 | $27.75 | $26.34 | 496,663 |
| 2016-04-25 | $27.99 | $27.99 | $27.64 | $27.75 | $26.34 | 844,565 |
| 2016-04-22 | $27.34 | $28.05 | $27.34 | $28.01 | $26.59 | 626,069 |
| 2016-04-21 | $27.20 | $27.43 | $27.01 | $27.42 | $26.03 | 630,419 |
| 2016-04-20 | $27.38 | $27.49 | $26.98 | $27.05 | $25.68 | 540,491 |
| 2016-04-19 | $27.21 | $27.67 | $27.15 | $27.33 | $25.94 | 473,673 |
| 2016-04-18 | $26.85 | $27.27 | $26.67 | $27.13 | $25.75 | 349,487 |
| 2016-04-15 | $27.25 | $27.34 | $26.75 | $26.92 | $25.56 | 664,857 |
| 2016-04-14 | $27.33 | $27.69 | $27.28 | $27.29 | $25.91 | 444,958 |
| 2016-04-13 | $27.16 | $27.46 | $27.04 | $27.35 | $25.96 | 530,660 |
| 2016-04-12 | $26.91 | $27.08 | $26.37 | $26.86 | $25.50 | 389,129 |
| 2016-04-11 | $26.66 | $27.37 | $26.56 | $26.79 | $25.43 | 619,394 |
| 2016-04-08 | $27.21 | $27.59 | $26.71 | $26.89 | $25.53 | 672,316 |
| 2016-04-07 | $27.27 | $27.32 | $26.79 | $27.00 | $25.63 | 607,490 |
| 2016-04-06 | $27.57 | $27.57 | $26.98 | $27.42 | $26.03 | 563,163 |
| 2016-04-05 | $27.92 | $28.06 | $27.53 | $27.54 | $26.14 | 391,359 |
| 2016-04-04 | $28.63 | $28.63 | $28.12 | $28.21 | $26.78 | 286,255 |
| 2016-04-01 | $28.63 | $28.81 | $28.06 | $28.57 | $27.12 | 441,167 |
| 2016-03-31 | $29.20 | $29.30 | $28.86 | $28.91 | $27.44 | 490,954 |
| 2016-03-30 | $29.36 | $29.68 | $28.94 | $29.18 | $27.70 | 626,804 |
| 2016-03-29 | $28.71 | $29.47 | $28.46 | $29.22 | $27.74 | 679,188 |
| 2016-03-28 | $29.36 | $29.75 | $28.56 | $28.86 | $27.40 | 533,500 |
| 2016-03-24 | $28.01 | $29.66 | $28.01 | $29.38 | $27.89 | 1,795,983 |
| 2016-03-23 | $27.78 | $27.88 | $26.75 | $27.02 | $25.65 | 631,162 |
| 2016-03-22 | $28.01 | $28.17 | $27.66 | $27.76 | $26.35 | 567,815 |
| 2016-03-21 | $28.12 | $28.24 | $27.34 | $28.02 | $26.60 | 731,342 |
| 2016-03-18 | $27.30 | $28.12 | $27.25 | $28.02 | $26.60 | 1,568,744 |
| 2016-03-17 | $25.62 | $27.54 | $25.49 | $27.33 | $25.94 | 1,239,812 |
| 2016-03-16 | $24.32 | $25.83 | $24.25 | $25.64 | $24.34 | 830,313 |
| 2016-03-15 | $24.95 | $24.97 | $23.84 | $24.81 | $23.55 | 672,529 |
| 2016-03-14 | $25.24 | $25.61 | $24.87 | $25.32 | $24.04 | 913,624 |
| 2016-03-11 | $24.90 | $25.60 | $24.56 | $25.39 | $24.10 | 654,602 |
| 2016-03-10 | $25.44 | $25.48 | $24.34 | $25.03 | $23.76 | 541,493 |
| 2016-03-09 | $25.08 | $25.89 | $25.00 | $25.41 | $24.12 | 501,952 |
| 2016-03-08 | $25.96 | $25.96 | $24.87 | $25.23 | $23.95 | 614,797 |
| 2016-03-07 | $25.31 | $26.50 | $25.22 | $26.18 | $24.85 | 1,067,252 |
| 2016-03-04 | $25.32 | $25.67 | $25.06 | $25.41 | $24.12 | 1,136,655 |
| 2016-03-03 | $25.54 | $25.64 | $25.07 | $25.34 | $24.06 | 682,360 |
| 2016-03-02 | $25.57 | $25.99 | $25.37 | $25.71 | $24.41 | 962,612 |
| 2016-03-01 | $25.06 | $25.63 | $24.62 | $25.62 | $24.32 | 612,942 |
| 2016-02-29 | $24.41 | $25.17 | $24.34 | $24.82 | $23.56 | 776,508 |
| 2016-02-26 | $24.29 | $24.71 | $24.07 | $24.42 | $23.18 | 601,040 |
| 2016-02-25 | $24.29 | $24.33 | $24.04 | $24.23 | $23.00 | 473,445 |
| 2016-02-24 | $23.28 | $24.39 | $22.84 | $24.34 | $23.11 | 577,027 |
| 2016-02-23 | $24.09 | $24.17 | $23.82 | $23.90 | $22.42 | 679,735 |
| 2016-02-22 | $24.33 | $24.51 | $24.05 | $24.25 | $22.75 | 633,855 |
| 2016-02-19 | $24.71 | $24.86 | $23.63 | $24.04 | $22.55 | 1,113,500 |
| 2016-02-18 | $24.63 | $24.96 | $24.45 | $24.85 | $23.31 | 617,089 |
| 2016-02-17 | $24.44 | $24.95 | $24.41 | $24.52 | $23.01 | 692,911 |
| 2016-02-16 | $23.25 | $24.58 | $23.05 | $24.41 | $22.90 | 894,259 |
| 2016-02-12 | $23.23 | $23.31 | $22.88 | $23.04 | $21.62 | 1,008,210 |
| 2016-02-11 | $24.40 | $24.96 | $22.87 | $23.01 | $21.59 | 1,421,411 |
| 2016-02-10 | $25.87 | $26.36 | $25.47 | $25.78 | $24.19 | 510,887 |
| 2016-02-09 | $24.96 | $26.10 | $24.96 | $25.88 | $24.28 | 494,748 |
| 2016-02-08 | $26.70 | $26.80 | $25.39 | $26.07 | $24.46 | 680,255 |
| 2016-02-05 | $27.34 | $27.82 | $26.84 | $26.97 | $25.30 | 623,968 |
| 2016-02-04 | $27.10 | $28.03 | $26.97 | $27.50 | $25.80 | 468,753 |
| 2016-02-03 | $27.00 | $27.60 | $26.29 | $27.39 | $25.70 | 353,577 |
| 2016-02-02 | $27.14 | $27.32 | $26.56 | $26.66 | $25.01 | 362,285 |
| 2016-02-01 | $27.49 | $27.77 | $27.06 | $27.56 | $25.86 | 395,850 |
| 2016-01-29 | $26.81 | $27.72 | $26.67 | $27.72 | $26.01 | 652,188 |
| 2016-01-28 | $26.70 | $26.82 | $26.18 | $26.72 | $25.07 | 351,892 |
| 2016-01-27 | $26.82 | $27.27 | $26.42 | $26.51 | $24.87 | 351,449 |
| 2016-01-26 | $27.08 | $27.34 | $26.60 | $26.99 | $25.32 | 700,837 |
| 2016-01-25 | $26.19 | $28.21 | $25.84 | $26.90 | $25.24 | 1,408,025 |
| 2016-01-22 | $25.44 | $25.86 | $25.15 | $25.84 | $24.24 | 741,963 |
| 2016-01-21 | $25.39 | $25.62 | $24.60 | $24.84 | $23.31 | 526,182 |
| 2016-01-20 | $24.37 | $25.31 | $23.95 | $25.21 | $23.65 | 727,254 |
| 2016-01-19 | $25.37 | $25.39 | $24.54 | $24.85 | $23.31 | 568,149 |
| 2016-01-15 | $24.72 | $25.36 | $24.32 | $25.04 | $23.49 | 965,190 |
| 2016-01-14 | $24.86 | $25.72 | $24.24 | $25.51 | $23.93 | 530,260 |
| 2016-01-13 | $25.86 | $26.06 | $24.63 | $24.69 | $23.16 | 499,957 |
| 2016-01-12 | $26.24 | $26.34 | $25.49 | $25.84 | $24.24 | 545,758 |
| 2016-01-11 | $26.21 | $26.22 | $25.67 | $26.08 | $24.47 | 414,700 |
| 2016-01-08 | $26.98 | $27.00 | $25.93 | $25.99 | $24.38 | 472,851 |
| 2016-01-07 | $27.51 | $27.51 | $26.32 | $26.75 | $25.10 | 706,730 |
| 2016-01-06 | $28.53 | $28.59 | $27.88 | $28.00 | $26.27 | 412,780 |
| 2016-01-05 | $29.51 | $29.66 | $28.89 | $28.91 | $27.12 | 429,312 |
| 2016-01-04 | $29.71 | $29.80 | $28.93 | $29.50 | $27.68 | 753,038 |
| 2015-12-31 | $30.61 | $30.70 | $30.06 | $30.09 | $28.23 | 376,146 |
| 2015-12-30 | $31.00 | $31.46 | $30.68 | $30.70 | $28.80 | 416,702 |
| 2015-12-29 | $30.81 | $31.27 | $30.65 | $31.16 | $29.24 | 270,736 |
| 2015-12-28 | $31.39 | $31.42 | $30.49 | $30.58 | $28.69 | 276,343 |
| 2015-12-24 | $31.49 | $31.72 | $31.36 | $31.51 | $29.56 | 126,805 |
| 2015-12-23 | $30.95 | $31.70 | $30.83 | $31.61 | $29.66 | 649,807 |
| 2015-12-22 | $30.73 | $31.09 | $30.58 | $30.93 | $29.02 | 391,332 |
| 2015-12-21 | $30.71 | $30.74 | $30.15 | $30.73 | $28.83 | 339,210 |
| 2015-12-18 | $30.61 | $30.95 | $30.28 | $30.39 | $28.51 | 998,294 |
| 2015-12-17 | $31.18 | $31.28 | $30.50 | $30.51 | $28.63 | 404,057 |
| 2015-12-16 | $30.84 | $31.30 | $30.63 | $31.12 | $29.20 | 369,662 |
| 2015-12-15 | $30.84 | $31.00 | $30.55 | $30.63 | $28.74 | 893,081 |
| 2015-12-14 | $31.67 | $31.70 | $30.49 | $30.70 | $28.80 | 590,876 |
| 2015-12-11 | $31.65 | $32.04 | $31.50 | $31.71 | $29.75 | 338,968 |
| 2015-12-10 | $31.86 | $32.27 | $31.60 | $32.15 | $30.16 | 372,104 |
| 2015-12-09 | $32.24 | $32.42 | $31.64 | $31.81 | $29.84 | 547,135 |
| 2015-12-08 | $32.40 | $32.69 | $32.18 | $32.33 | $30.33 | 374,382 |
| 2015-12-07 | $33.63 | $33.83 | $32.37 | $32.68 | $30.66 | 495,710 |
| 2015-12-04 | $33.74 | $34.07 | $33.54 | $33.64 | $31.56 | 399,764 |
| 2015-12-03 | $34.77 | $34.99 | $33.57 | $33.63 | $31.55 | 462,517 |
| 2015-12-02 | $34.70 | $35.23 | $34.42 | $34.90 | $32.74 | 853,244 |
| 2015-12-01 | $34.72 | $35.20 | $34.25 | $34.61 | $32.47 | 513,864 |
| 2015-11-30 | $34.69 | $34.98 | $34.44 | $34.67 | $32.53 | 685,876 |
| 2015-11-27 | $33.95 | $34.83 | $33.93 | $34.58 | $32.44 | 303,982 |
| 2015-11-25 | $33.87 | $34.19 | $33.76 | $33.93 | $31.83 | 691,714 |
| 2015-11-24 | $34.72 | $34.89 | $33.83 | $33.87 | $31.78 | 1,121,855 |
| 2015-11-23 | $36.45 | $36.45 | $33.86 | $35.00 | $32.84 | 2,251,120 |
| 2015-11-20 | $36.43 | $37.88 | $35.92 | $37.51 | $35.19 | 903,601 |
| 2015-11-19 | $36.40 | $36.63 | $36.12 | $36.23 | $33.99 | 280,573 |
| 2015-11-18 | $35.98 | $36.53 | $35.50 | $36.46 | $34.21 | 417,098 |
| 2015-11-17 | $36.11 | $36.76 | $35.83 | $36.14 | $33.64 | 343,958 |
| 2015-11-16 | $35.44 | $36.20 | $35.37 | $36.09 | $33.60 | 288,432 |
| 2015-11-13 | $35.84 | $36.11 | $35.27 | $35.54 | $33.08 | 278,527 |
| 2015-11-12 | $36.69 | $36.99 | $35.93 | $35.96 | $33.47 | 312,152 |
| 2015-11-11 | $36.90 | $37.25 | $36.48 | $37.01 | $34.45 | 237,165 |
| 2015-11-10 | $36.77 | $36.98 | $36.45 | $36.79 | $34.25 | 248,741 |
| 2015-11-09 | $37.45 | $37.49 | $36.80 | $36.90 | $34.35 | 253,072 |
| 2015-11-06 | $36.70 | $37.67 | $36.52 | $37.60 | $35.00 | 272,952 |
| 2015-11-05 | $37.25 | $37.44 | $36.78 | $36.95 | $34.40 | 254,901 |
| 2015-11-04 | $37.37 | $37.57 | $37.14 | $37.25 | $34.68 | 327,340 |
| 2015-11-03 | $37.22 | $37.98 | $36.95 | $37.30 | $34.72 | 430,496 |
| 2015-11-02 | $36.86 | $37.37 | $36.80 | $37.35 | $34.77 | 437,832 |
| 2015-10-30 | $36.32 | $37.20 | $36.10 | $36.87 | $34.32 | 540,471 |
| 2015-10-29 | $35.01 | $37.07 | $34.51 | $36.35 | $33.84 | 714,094 |
| 2015-10-28 | $36.69 | $37.12 | $36.15 | $36.98 | $34.42 | 626,397 |
| 2015-10-27 | $37.17 | $37.48 | $36.42 | $36.65 | $34.12 | 850,085 |
| 2015-10-26 | $36.90 | $37.58 | $36.59 | $37.47 | $34.88 | 754,530 |
| 2015-10-23 | $36.26 | $37.12 | $35.94 | $36.86 | $34.31 | 409,408 |
| 2015-10-22 | $35.31 | $35.88 | $35.22 | $35.76 | $33.29 | 329,993 |
| 2015-10-21 | $36.23 | $36.31 | $35.01 | $35.06 | $32.64 | 520,204 |
| 2015-10-20 | $35.85 | $36.17 | $35.69 | $36.03 | $33.54 | 1,094,498 |
| 2015-10-19 | $35.74 | $36.49 | $35.32 | $35.80 | $33.33 | 2,134,029 |
| 2015-10-16 | $32.90 | $33.72 | $32.45 | $33.55 | $31.23 | 618,822 |
| 2015-10-15 | $33.23 | $33.49 | $32.72 | $32.90 | $30.63 | 426,583 |
| 2015-10-14 | $33.37 | $33.52 | $33.01 | $33.06 | $30.78 | 205,162 |
| 2015-10-13 | $33.06 | $33.82 | $33.01 | $33.38 | $31.07 | 499,112 |
| 2015-10-12 | $33.32 | $33.41 | $32.88 | $33.33 | $31.03 | 251,178 |
| 2015-10-09 | $33.01 | $33.55 | $32.80 | $33.24 | $30.94 | 491,214 |
| 2015-10-08 | $32.31 | $33.09 | $32.14 | $32.90 | $30.63 | 217,247 |
| 2015-10-07 | $31.97 | $32.57 | $31.68 | $32.36 | $30.12 | 328,514 |
| 2015-10-06 | $31.71 | $32.01 | $31.56 | $31.78 | $29.58 | 250,458 |
| 2015-10-05 | $30.84 | $31.79 | $30.84 | $31.70 | $29.51 | 262,842 |
| 2015-10-02 | $29.78 | $30.69 | $29.60 | $30.67 | $28.55 | 442,922 |
| 2015-10-01 | $30.03 | $31.17 | $29.67 | $30.20 | $28.11 | 850,039 |
| 2015-09-30 | $29.81 | $30.13 | $29.43 | $29.77 | $27.71 | 340,814 |
| 2015-09-29 | $29.36 | $29.75 | $29.20 | $29.41 | $27.38 | 275,642 |
| 2015-09-28 | $29.50 | $29.74 | $29.34 | $29.36 | $27.33 | 401,526 |
| 2015-09-25 | $30.00 | $30.02 | $29.38 | $29.65 | $27.60 | 389,237 |
| 2015-09-24 | $29.61 | $29.83 | $29.16 | $29.76 | $27.70 | 236,974 |
| 2015-09-23 | $30.37 | $30.46 | $29.45 | $29.75 | $27.69 | 241,656 |
| 2015-09-22 | $30.67 | $30.72 | $30.17 | $30.28 | $28.19 | 230,889 |
| 2015-09-21 | $31.44 | $31.69 | $31.00 | $31.11 | $28.96 | 200,064 |
| 2015-09-18 | $31.60 | $32.14 | $31.17 | $31.30 | $29.14 | 652,499 |
| 2015-09-17 | $31.56 | $32.28 | $31.24 | $31.92 | $29.71 | 590,837 |
| 2015-09-16 | $31.31 | $31.72 | $31.24 | $31.60 | $29.42 | 433,764 |
| 2015-09-15 | $30.63 | $31.58 | $30.63 | $31.40 | $29.23 | 438,921 |
| 2015-09-14 | $30.81 | $30.96 | $30.32 | $30.59 | $28.48 | 391,554 |
| 2015-09-11 | $30.53 | $30.80 | $30.30 | $30.79 | $28.66 | 240,921 |
| 2015-09-10 | $29.86 | $30.66 | $29.76 | $30.64 | $28.52 | 631,249 |
| 2015-09-09 | $30.88 | $30.88 | $29.96 | $30.00 | $27.93 | 307,916 |
| 2015-09-08 | $30.22 | $30.66 | $30.16 | $30.62 | $28.50 | 432,431 |
Diebold Nixdorf Inc (DBD) News Headlines
Recent Diebold Nixdorf Inc (DBD) News
Similar Companies to Diebold Nixdorf Inc (DBD) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |