DBV Technologies (DBVT) Exchange: NASDAQ
Data as of Oct. 8, 2025
$9.50 ($-0.09) -0.91%
DBV Technologies - Daily Information
Click for more stock information on DBV Technologies.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $9.76 |
| Previous Close | $9.50 |
| High | $9.78 |
| Low | $9.50 |
| Adjusted Open | $9.76 |
| Previous Adjusted Close | $9.50 |
| Adjusted High | $9.78 |
| Adjusted Low | $9.50 |
Invest in DBV Technologies (DBVT)
Key People DBV Technologies
| Employee | Position |
|---|---|
| Daniel Tassé | Chief Executive Officer & Executive Director |
| Sébastien Robitaille | Chief Financial Officer |
| Pharis Mohideen | Chief Medical Officer |
| Pascal Wotling | Chief Technical Operations Officer |
| Guillaume Hagège | Head-Corporate & Scientific Strategy |
| Pascale Ehouarn | Chief Engineering, Manufacturing & Supply Officer |
| Michael J. Goller | Director |
| Maïlys Ferrère | Director |
| Anne Pollak | Head-Investor Relations |
| Caroline Daniere | Chief Human Resources Officer & Chief of Staff |
| Alan Kerr | Head-Global Regulatory Affairs |
| Michele F. Robertson | Chief Legal Officer |
| Michel de Rosen | Non-Executive Chairman |
| Viviane Monges | Independent Director |
| Timothy E. Morris | Independent Director |
| Adora Ndu | Independent Director |
| Ravi Madduri Rao | Independent Director |
| Daniel B. Soland | Independent Director |
| Julie O'Neill | Independent Director |
Historical Stock Data for DBV Technologies (DBVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $9.76 | $9.78 | $9.50 | $9.50 | $9.50 | 7,870 |
| 2025-09-18 | $9.63 | $9.99 | $9.55 | $9.59 | $9.59 | 16,424 |
| 2025-09-17 | $9.61 | $10.08 | $9.50 | $9.87 | $9.87 | 12,807 |
| 2025-09-16 | $9.80 | $10.12 | $9.71 | $9.84 | $9.84 | 135,472 |
| 2025-09-15 | $9.82 | $10.50 | $9.77 | $9.90 | $9.90 | 72,334 |
| 2025-09-12 | $9.58 | $9.87 | $9.58 | $9.87 | $9.87 | 18,275 |
| 2025-09-11 | $9.75 | $10.19 | $9.64 | $9.95 | $9.95 | 89,819 |
| 2025-09-10 | $9.35 | $9.54 | $9.35 | $9.52 | $9.52 | 29,657 |
| 2025-09-09 | $8.79 | $9.50 | $8.79 | $9.40 | $9.40 | 23,670 |
| 2025-09-08 | $8.95 | $8.95 | $8.70 | $8.70 | $8.70 | 15,883 |
| 2025-09-05 | $8.96 | $9.37 | $8.80 | $8.97 | $8.97 | 22,321 |
| 2025-09-04 | $9.23 | $9.32 | $9.19 | $9.22 | $9.22 | 2,451 |
| 2025-09-03 | $9.27 | $9.44 | $9.11 | $9.11 | $9.11 | 7,595 |
| 2025-09-02 | $9.48 | $9.63 | $9.16 | $9.18 | $9.18 | 23,759 |
| 2025-08-29 | $9.45 | $9.84 | $9.35 | $9.65 | $9.65 | 21,454 |
| 2025-08-28 | $9.09 | $10.34 | $8.91 | $9.50 | $9.50 | 27,790 |
| 2025-08-27 | $9.01 | $9.78 | $9.01 | $9.49 | $9.49 | 10,084 |
| 2025-08-26 | $9.81 | $10.00 | $9.50 | $9.57 | $9.57 | 7,989 |
| 2025-08-25 | $9.81 | $10.07 | $9.61 | $9.79 | $9.79 | 13,267 |
| 2025-08-22 | $10.00 | $10.00 | $9.51 | $10.00 | $10.00 | 72,265 |
| 2025-08-21 | $10.06 | $10.20 | $9.54 | $9.54 | $9.54 | 24,781 |
| 2025-08-20 | $9.92 | $10.05 | $9.80 | $9.80 | $9.80 | 12,185 |
| 2025-08-19 | $10.00 | $10.00 | $9.77 | $9.77 | $9.77 | 33,786 |
| 2025-08-18 | $10.26 | $10.26 | $9.78 | $10.00 | $10.00 | 199,274 |
| 2025-08-15 | $10.02 | $10.16 | $9.72 | $9.99 | $9.99 | 21,124 |
| 2025-08-14 | $9.86 | $9.98 | $9.81 | $9.82 | $9.82 | 2,189 |
| 2025-08-13 | $9.87 | $10.02 | $9.65 | $9.80 | $9.80 | 18,919 |
| 2025-08-12 | $9.33 | $10.10 | $9.33 | $9.81 | $9.81 | 33,877 |
| 2025-08-11 | $9.99 | $10.00 | $9.61 | $9.75 | $9.75 | 16,993 |
| 2025-08-08 | $10.23 | $10.38 | $9.76 | $9.82 | $9.82 | 98,148 |
| 2025-08-07 | $9.99 | $10.03 | $9.77 | $9.77 | $9.77 | 22,248 |
| 2025-08-06 | $10.00 | $10.00 | $9.55 | $9.87 | $9.87 | 17,716 |
| 2025-08-05 | $9.73 | $9.90 | $9.40 | $9.72 | $9.72 | 30,978 |
| 2025-08-04 | $9.35 | $9.52 | $8.67 | $8.81 | $8.81 | 24,740 |
| 2025-08-01 | $9.26 | $9.54 | $8.80 | $9.00 | $9.00 | 24,526 |
| 2025-07-31 | $9.36 | $9.99 | $8.51 | $8.51 | $8.51 | 25,710 |
| 2025-07-30 | $10.19 | $10.45 | $9.20 | $9.40 | $9.40 | 48,671 |
| 2025-07-29 | $10.93 | $10.93 | $9.66 | $9.80 | $9.80 | 174,622 |
| 2025-07-28 | $10.09 | $10.09 | $9.73 | $9.73 | $9.73 | 13,173 |
| 2025-07-25 | $10.35 | $10.42 | $9.41 | $9.46 | $9.46 | 60,968 |
| 2025-07-24 | $10.00 | $10.00 | $9.60 | $9.78 | $9.78 | 4,325 |
| 2025-07-23 | $9.55 | $10.16 | $9.47 | $9.47 | $9.47 | 6,843 |
| 2025-07-22 | $9.50 | $9.50 | $9.13 | $9.28 | $9.28 | 9,747 |
| 2025-07-21 | $9.71 | $9.94 | $9.38 | $9.50 | $9.50 | 14,054 |
| 2025-07-18 | $9.80 | $10.37 | $9.80 | $10.00 | $10.00 | 55,376 |
| 2025-07-17 | $9.85 | $9.86 | $9.68 | $9.71 | $9.71 | 8,341 |
| 2025-07-16 | $9.77 | $9.90 | $9.51 | $9.79 | $9.79 | 15,675 |
| 2025-07-15 | $10.43 | $10.64 | $9.91 | $10.16 | $10.16 | 21,292 |
| 2025-07-14 | $10.50 | $10.50 | $10.11 | $10.22 | $10.22 | 11,334 |
| 2025-07-11 | $11.08 | $11.84 | $10.73 | $10.80 | $10.80 | 3,501 |
| 2025-07-10 | $10.53 | $10.98 | $10.53 | $10.83 | $10.83 | 2,593 |
| 2025-07-09 | $11.15 | $11.33 | $10.90 | $11.00 | $11.00 | 9,228 |
| 2025-07-08 | $11.01 | $11.02 | $10.52 | $10.60 | $10.60 | 18,642 |
| 2025-07-07 | $11.51 | $11.55 | $11.00 | $11.01 | $11.01 | 17,060 |
| 2025-07-03 | $10.90 | $11.99 | $10.55 | $11.60 | $11.60 | 29,062 |
| 2025-07-02 | $10.15 | $10.53 | $9.50 | $10.30 | $10.30 | 61,663 |
| 2025-07-01 | $9.33 | $10.80 | $9.13 | $10.49 | $10.49 | 66,195 |
| 2025-06-30 | $9.35 | $9.50 | $9.16 | $9.16 | $9.16 | 10,445 |
| 2025-06-27 | $9.32 | $9.35 | $8.88 | $8.88 | $8.88 | 12,747 |
| 2025-06-26 | $9.02 | $9.35 | $9.01 | $9.21 | $9.21 | 21,083 |
| 2025-06-25 | $8.77 | $8.97 | $8.60 | $8.64 | $8.64 | 17,453 |
| 2025-06-24 | $9.11 | $9.19 | $8.51 | $8.52 | $8.52 | 55,727 |
| 2025-06-23 | $8.77 | $9.69 | $8.50 | $8.56 | $8.56 | 38,581 |
| 2025-06-20 | $9.67 | $9.67 | $9.39 | $9.40 | $9.40 | 22,359 |
| 2025-06-18 | $9.50 | $10.06 | $9.20 | $9.85 | $9.85 | 34,153 |
| 2025-06-17 | $9.89 | $10.12 | $9.11 | $9.47 | $9.47 | 35,081 |
| 2025-06-16 | $9.72 | $9.72 | $9.00 | $9.55 | $9.55 | 17,121 |
| 2025-06-13 | $9.25 | $9.62 | $9.10 | $9.10 | $9.10 | 13,611 |
| 2025-06-12 | $9.38 | $9.95 | $9.29 | $9.69 | $9.69 | 41,661 |
| 2025-06-11 | $8.97 | $9.05 | $8.72 | $8.72 | $8.72 | 21,286 |
| 2025-06-10 | $8.90 | $9.28 | $8.86 | $9.00 | $9.00 | 25,390 |
| 2025-06-09 | $8.98 | $9.18 | $8.48 | $8.68 | $8.68 | 33,974 |
| 2025-06-06 | $8.58 | $9.18 | $8.50 | $9.13 | $9.13 | 39,375 |
| 2025-06-05 | $8.35 | $8.76 | $8.30 | $8.55 | $8.55 | 32,186 |
| 2025-06-04 | $7.94 | $8.31 | $7.94 | $8.14 | $8.14 | 13,262 |
| 2025-06-03 | $7.55 | $8.10 | $7.53 | $7.94 | $7.94 | 19,793 |
| 2025-06-02 | $8.08 | $8.18 | $7.71 | $7.74 | $7.74 | 39,865 |
| 2025-05-30 | $8.56 | $8.68 | $8.25 | $8.35 | $8.35 | 47,267 |
| 2025-05-29 | $8.59 | $9.44 | $8.41 | $8.81 | $8.81 | 73,572 |
| 2025-05-28 | $9.68 | $9.73 | $9.18 | $9.35 | $9.35 | 66,210 |
| 2025-05-27 | $9.50 | $9.92 | $9.29 | $9.29 | $9.29 | 138,367 |
| 2025-05-23 | $8.82 | $8.93 | $8.33 | $8.41 | $8.41 | 61,648 |
| 2025-05-22 | $8.77 | $9.17 | $8.59 | $8.77 | $8.77 | 67,071 |
| 2025-05-21 | $9.31 | $9.63 | $9.09 | $9.33 | $9.33 | 67,489 |
| 2025-05-20 | $10.64 | $10.64 | $8.14 | $9.60 | $9.60 | 341,776 |
| 2025-05-19 | $11.00 | $11.05 | $10.42 | $10.80 | $10.80 | 53,071 |
| 2025-05-16 | $10.65 | $11.30 | $10.48 | $11.10 | $11.10 | 64,467 |
| 2025-05-15 | $11.34 | $11.66 | $10.78 | $11.26 | $11.26 | 98,427 |
| 2025-05-14 | $12.22 | $12.78 | $10.56 | $11.48 | $11.48 | 237,809 |
| 2025-05-13 | $11.09 | $11.12 | $10.60 | $10.99 | $10.99 | 108,158 |
| 2025-05-12 | $10.73 | $11.01 | $10.03 | $10.13 | $10.13 | 150,522 |
| 2025-05-09 | $9.88 | $10.11 | $9.34 | $9.83 | $9.83 | 64,411 |
| 2025-05-08 | $9.51 | $10.12 | $9.18 | $9.84 | $9.84 | 70,612 |
| 2025-05-07 | $9.73 | $9.86 | $9.35 | $9.50 | $9.50 | 93,893 |
| 2025-05-06 | $9.70 | $9.90 | $9.33 | $9.39 | $9.39 | 53,815 |
| 2025-05-05 | $9.19 | $9.48 | $9.00 | $9.25 | $9.25 | 83,422 |
| 2025-05-02 | $8.67 | $9.29 | $8.65 | $8.95 | $8.95 | 102,847 |
| 2025-05-01 | $8.83 | $9.13 | $8.59 | $8.61 | $8.61 | 35,751 |
| 2025-04-30 | $8.90 | $9.45 | $8.77 | $9.01 | $9.01 | 47,377 |
| 2025-04-29 | $8.92 | $9.40 | $8.80 | $9.08 | $9.08 | 61,702 |
| 2025-04-28 | $8.49 | $9.89 | $8.27 | $9.17 | $9.17 | 92,406 |
| 2025-04-25 | $8.61 | $9.41 | $8.40 | $8.53 | $8.53 | 73,375 |
| 2025-04-24 | $9.19 | $9.21 | $8.82 | $8.90 | $8.90 | 146,367 |
| 2025-04-23 | $8.60 | $9.59 | $8.45 | $9.26 | $9.26 | 225,147 |
| 2025-04-22 | $8.60 | $8.96 | $8.48 | $8.75 | $8.75 | 147,342 |
| 2025-04-21 | $8.01 | $9.10 | $7.71 | $8.91 | $8.91 | 125,250 |
| 2025-04-17 | $7.91 | $8.44 | $7.65 | $7.98 | $7.98 | 58,046 |
| 2025-04-16 | $7.49 | $8.10 | $7.26 | $7.91 | $7.91 | 41,142 |
| 2025-04-15 | $7.47 | $7.62 | $7.00 | $7.35 | $7.35 | 60,729 |
| 2025-04-14 | $7.47 | $7.80 | $7.33 | $7.79 | $7.79 | 52,585 |
| 2025-04-11 | $6.83 | $7.46 | $6.83 | $7.32 | $7.32 | 39,452 |
| 2025-04-10 | $7.27 | $7.46 | $7.03 | $7.19 | $7.19 | 19,235 |
| 2025-04-09 | $6.86 | $7.30 | $6.69 | $7.07 | $7.07 | 21,621 |
| 2025-04-08 | $7.20 | $7.49 | $6.93 | $7.15 | $7.15 | 70,586 |
| 2025-04-07 | $6.57 | $7.60 | $6.46 | $7.44 | $7.44 | 132,451 |
| 2025-04-04 | $7.23 | $7.48 | $6.00 | $6.50 | $6.50 | 143,731 |
| 2025-04-03 | $7.55 | $8.48 | $7.26 | $7.86 | $7.86 | 131,997 |
| 2025-04-02 | $6.23 | $8.50 | $6.23 | $7.70 | $7.70 | 489,133 |
| 2025-04-01 | $6.39 | $6.80 | $6.01 | $6.46 | $6.46 | 200,728 |
| 2025-03-31 | $6.00 | $7.28 | $5.75 | $6.82 | $6.82 | 653,945 |
| 2025-03-28 | $6.03 | $6.78 | $5.30 | $6.20 | $6.20 | 21,798,435 |
| 2025-03-27 | $4.08 | $4.15 | $3.91 | $3.91 | $3.91 | 6,978 |
| 2025-03-26 | $4.15 | $4.19 | $4.05 | $4.05 | $4.05 | 7,999 |
| 2025-03-25 | $4.64 | $4.64 | $4.01 | $4.01 | $4.01 | 48,049 |
| 2025-03-24 | $4.50 | $4.97 | $4.30 | $4.46 | $4.46 | 86,543 |
| 2025-03-21 | $4.97 | $5.24 | $4.51 | $4.99 | $4.99 | 20,861 |
| 2025-03-20 | $4.74 | $5.30 | $4.60 | $5.28 | $5.28 | 21,150 |
| 2025-03-19 | $4.76 | $4.77 | $4.66 | $4.74 | $4.74 | 7,457 |
| 2025-03-18 | $5.09 | $5.09 | $4.73 | $4.73 | $4.73 | 20,406 |
| 2025-03-17 | $4.79 | $4.80 | $4.66 | $4.68 | $4.68 | 5,862 |
| 2025-03-14 | $4.84 | $5.10 | $4.75 | $4.87 | $4.87 | 18,411 |
| 2025-03-13 | $4.88 | $5.30 | $4.79 | $5.21 | $5.21 | 47,184 |
| 2025-03-12 | $4.70 | $4.96 | $4.63 | $4.88 | $4.88 | 35,948 |
| 2025-03-11 | $4.55 | $4.55 | $4.15 | $4.25 | $4.25 | 31,035 |
| 2025-03-10 | $4.52 | $4.56 | $4.19 | $4.20 | $4.20 | 61,608 |
| 2025-03-07 | $4.39 | $4.42 | $4.12 | $4.18 | $4.18 | 6,729 |
| 2025-03-06 | $4.19 | $4.48 | $4.19 | $4.48 | $4.48 | 6,838 |
| 2025-03-05 | $4.07 | $4.59 | $4.07 | $4.44 | $4.44 | 11,479 |
| 2025-03-04 | $3.90 | $4.30 | $3.82 | $4.30 | $4.30 | 12,325 |
| 2025-03-03 | $4.05 | $4.16 | $3.82 | $3.96 | $3.96 | 11,480 |
| 2025-02-28 | $4.01 | $4.45 | $3.90 | $4.45 | $4.45 | 14,836 |
| 2025-02-27 | $4.19 | $4.25 | $4.15 | $4.20 | $4.20 | 12,803 |
| 2025-02-26 | $4.10 | $4.28 | $4.07 | $4.17 | $4.17 | 3,775 |
| 2025-02-25 | $4.15 | $4.23 | $4.06 | $4.10 | $4.10 | 7,843 |
| 2025-02-24 | $4.26 | $4.26 | $4.11 | $4.11 | $4.11 | 5,242 |
| 2025-02-21 | $4.29 | $4.60 | $4.16 | $4.40 | $4.40 | 8,122 |
| 2025-02-20 | $4.28 | $4.38 | $4.26 | $4.26 | $4.26 | 2,759 |
| 2025-02-19 | $4.18 | $4.44 | $4.18 | $4.44 | $4.44 | 893 |
| 2025-02-18 | $4.47 | $4.47 | $4.19 | $4.28 | $4.28 | 5,898 |
| 2025-02-14 | $4.46 | $4.46 | $4.26 | $4.40 | $4.40 | 6,288 |
| 2025-02-13 | $4.37 | $4.37 | $4.05 | $4.35 | $4.35 | 10,814 |
| 2025-02-12 | $4.15 | $4.38 | $4.12 | $4.12 | $4.12 | 6,051 |
| 2025-02-11 | $4.06 | $4.53 | $4.06 | $4.19 | $4.19 | 15,617 |
| 2025-02-10 | $4.10 | $4.24 | $4.00 | $4.20 | $4.20 | 10,573 |
| 2025-02-07 | $4.30 | $4.45 | $4.10 | $4.12 | $4.12 | 49,985 |
| 2025-02-06 | $4.48 | $4.49 | $4.28 | $4.40 | $4.40 | 17,801 |
| 2025-02-05 | $4.40 | $4.63 | $4.39 | $4.58 | $4.58 | 12,451 |
| 2025-02-04 | $4.44 | $4.53 | $4.29 | $4.53 | $4.53 | 293,771 |
| 2025-02-03 | $4.01 | $4.06 | $3.81 | $4.06 | $4.06 | 12,140 |
| 2025-01-31 | $4.28 | $4.54 | $3.80 | $4.23 | $4.23 | 34,774 |
| 2025-01-30 | $4.23 | $4.26 | $4.16 | $4.26 | $4.26 | 5,902 |
| 2025-01-29 | $4.30 | $4.45 | $4.22 | $4.22 | $4.22 | 5,456 |
| 2025-01-28 | $4.35 | $4.50 | $4.19 | $4.48 | $4.48 | 12,344 |
| 2025-01-27 | $4.46 | $4.52 | $4.15 | $4.52 | $4.52 | 17,964 |
| 2025-01-24 | $4.56 | $4.58 | $4.10 | $4.34 | $4.34 | 36,374 |
| 2025-01-23 | $4.47 | $4.60 | $4.38 | $4.40 | $4.40 | 18,009 |
| 2025-01-22 | $4.60 | $4.74 | $4.54 | $4.74 | $4.74 | 16,144 |
| 2025-01-21 | $4.59 | $4.72 | $4.48 | $4.52 | $4.52 | 36,654 |
| 2025-01-17 | $4.75 | $4.75 | $4.47 | $4.47 | $4.47 | 34,460 |
| 2025-01-16 | $4.82 | $5.15 | $4.57 | $4.73 | $4.73 | 53,005 |
| 2025-01-15 | $4.37 | $5.13 | $4.36 | $4.86 | $4.86 | 69,628 |
| 2025-01-14 | $4.90 | $4.90 | $4.30 | $4.64 | $4.64 | 105,261 |
| 2025-01-13 | $4.80 | $5.42 | $4.63 | $5.41 | $5.41 | 162,968 |
| 2025-01-10 | $4.28 | $5.14 | $4.05 | $4.97 | $4.97 | 799,608 |
| 2025-01-08 | $3.66 | $3.90 | $3.40 | $3.83 | $3.83 | 1,251,586 |
| 2025-01-07 | $3.37 | $3.48 | $3.33 | $3.47 | $3.47 | 10,957 |
| 2025-01-06 | $3.41 | $3.41 | $3.30 | $3.39 | $3.39 | 11,662 |
| 2025-01-03 | $3.39 | $3.39 | $3.32 | $3.36 | $3.36 | 22,688 |
| 2025-01-02 | $3.29 | $3.29 | $3.15 | $3.25 | $3.25 | 14,986 |
| 2024-12-31 | $3.28 | $3.28 | $2.99 | $3.09 | $3.09 | 24,430 |
| 2024-12-30 | $3.22 | $3.29 | $3.15 | $3.15 | $3.15 | 29,034 |
| 2024-12-27 | $3.11 | $3.30 | $3.10 | $3.19 | $3.19 | 50,950 |
| 2024-12-26 | $3.04 | $3.05 | $2.93 | $2.98 | $2.98 | 24,109 |
| 2024-12-24 | $3.16 | $3.24 | $3.03 | $3.04 | $3.04 | 31,495 |
| 2024-12-23 | $3.12 | $3.42 | $3.12 | $3.30 | $3.30 | 44,590 |
| 2024-12-20 | $2.97 | $3.19 | $2.95 | $3.19 | $3.19 | 21,557 |
| 2024-12-19 | $3.00 | $3.16 | $2.74 | $3.05 | $3.05 | 46,051 |
| 2024-12-18 | $3.16 | $3.18 | $3.05 | $3.09 | $3.09 | 29,006 |
| 2024-12-17 | $3.14 | $3.21 | $3.02 | $3.21 | $3.21 | 92,334 |
| 2024-12-16 | $3.35 | $3.46 | $3.10 | $3.22 | $3.22 | 99,958 |
| 2024-12-13 | $3.55 | $3.66 | $3.34 | $3.57 | $3.57 | 253,743 |
| 2024-12-12 | $3.60 | $3.93 | $3.54 | $3.84 | $3.84 | 4,872,013 |
| 2024-12-11 | $3.36 | $3.47 | $3.29 | $3.29 | $3.29 | 1,371,272 |
| 2024-12-10 | $3.50 | $3.51 | $3.22 | $3.45 | $3.45 | 29,686 |
| 2024-12-09 | $3.57 | $3.60 | $3.45 | $3.49 | $3.49 | 16,457 |
| 2024-12-06 | $3.74 | $3.74 | $3.52 | $3.66 | $3.66 | 27,069 |
| 2024-12-05 | $3.85 | $3.85 | $3.63 | $3.66 | $3.66 | 15,372 |
| 2024-12-04 | $4.32 | $4.32 | $3.93 | $4.10 | $4.10 | 30,019 |
| 2024-12-03 | $4.25 | $4.50 | $3.96 | $4.25 | $4.25 | 59,127 |
| 2024-12-02 | $3.81 | $4.14 | $3.70 | $3.97 | $3.97 | 122,860 |
| 2024-11-29 | $3.41 | $3.90 | $3.25 | $3.90 | $3.90 | 126,875 |
| 2024-11-27 | $0.63 | $0.63 | $0.54 | $0.61 | $3.07 | 65,520 |
| 2024-11-26 | $0.55 | $0.65 | $0.54 | $0.61 | $3.03 | 82,164 |
| 2024-11-25 | $0.51 | $0.51 | $0.48 | $0.50 | $2.50 | 15,387 |
| 2024-11-22 | $0.49 | $0.49 | $0.45 | $0.47 | $2.35 | 17,369 |
| 2024-11-21 | $0.51 | $0.51 | $0.48 | $0.49 | $2.44 | 7,651 |
| 2024-11-20 | $0.51 | $0.52 | $0.47 | $0.51 | $2.54 | 13,658 |
| 2024-11-19 | $0.54 | $0.59 | $0.44 | $0.49 | $2.46 | 21,076 |
| 2024-11-18 | $0.59 | $0.60 | $0.51 | $0.51 | $2.55 | 20,787 |
| 2024-11-15 | $0.61 | $0.61 | $0.57 | $0.59 | $2.95 | 12,488 |
| 2024-11-14 | $0.63 | $0.63 | $0.56 | $0.56 | $2.80 | 6,902 |
| 2024-11-13 | $0.64 | $0.66 | $0.60 | $0.62 | $3.10 | 14,462 |
| 2024-11-12 | $0.67 | $0.67 | $0.63 | $0.63 | $3.17 | 17,745 |
| 2024-11-11 | $0.71 | $0.71 | $0.67 | $0.68 | $3.38 | 25,893 |
| 2024-11-08 | $0.71 | $0.73 | $0.67 | $0.68 | $3.38 | 22,494 |
| 2024-11-07 | $0.74 | $0.78 | $0.72 | $0.74 | $3.70 | 12,219 |
| 2024-11-06 | $0.78 | $0.79 | $0.76 | $0.77 | $3.85 | 14,232 |
| 2024-11-05 | $0.78 | $0.81 | $0.75 | $0.76 | $3.80 | 12,105 |
| 2024-11-04 | $0.79 | $0.80 | $0.76 | $0.78 | $3.90 | 21,964 |
| 2024-11-01 | $0.77 | $0.80 | $0.75 | $0.76 | $3.81 | 11,937 |
| 2024-10-31 | $0.80 | $0.80 | $0.76 | $0.78 | $3.89 | 40,164 |
| 2024-10-30 | $0.79 | $0.83 | $0.79 | $0.80 | $4.01 | 37,115 |
| 2024-10-29 | $0.84 | $0.85 | $0.78 | $0.82 | $4.10 | 116,634 |
| 2024-10-28 | $0.86 | $0.86 | $0.79 | $0.79 | $3.96 | 75,499 |
| 2024-10-25 | $0.85 | $0.89 | $0.80 | $0.87 | $4.33 | 249,097 |
| 2024-10-24 | $0.85 | $0.89 | $0.74 | $0.84 | $4.19 | 1,415,560 |
| 2024-10-23 | $1.01 | $1.09 | $0.60 | $0.68 | $3.40 | 5,625,014 |
| 2024-10-22 | $0.70 | $0.71 | $0.66 | $0.70 | $3.50 | 368,272 |
| 2024-10-21 | $0.67 | $0.71 | $0.67 | $0.70 | $3.51 | 5,462 |
| 2024-10-18 | $0.72 | $0.72 | $0.70 | $0.71 | $3.53 | 46,224 |
| 2024-10-17 | $0.72 | $0.73 | $0.66 | $0.72 | $3.60 | 1,117 |
| 2024-10-16 | $0.69 | $0.72 | $0.69 | $0.70 | $3.50 | 4,829 |
| 2024-10-15 | $0.71 | $0.73 | $0.68 | $0.68 | $3.38 | 3,125 |
| 2024-10-14 | $0.71 | $0.71 | $0.68 | $0.69 | $3.43 | 1,512 |
| 2024-10-11 | $0.72 | $0.72 | $0.69 | $0.69 | $3.47 | 3,164 |
| 2024-10-10 | $0.74 | $0.74 | $0.70 | $0.71 | $3.55 | 9,982 |
| 2024-10-09 | $0.71 | $0.72 | $0.71 | $0.71 | $3.53 | 1,888 |
| 2024-10-08 | $0.69 | $0.72 | $0.68 | $0.71 | $3.53 | 5,576 |
| 2024-10-07 | $0.73 | $0.73 | $0.68 | $0.68 | $3.40 | 18,970 |
| 2024-10-04 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 110,371 |
| 2024-10-03 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 20,774 |
| 2024-10-02 | $0.70 | $0.71 | $0.61 | $0.66 | $0.66 | 70,301 |
| 2024-10-01 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 40,443 |
| 2024-09-30 | $0.70 | $0.75 | $0.70 | $0.70 | $0.70 | 84,168 |
| 2024-09-27 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 42,429 |
| 2024-09-26 | $0.75 | $0.75 | $0.64 | $0.69 | $0.69 | 34,966 |
| 2024-09-25 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 143,886 |
| 2024-09-24 | $0.74 | $0.82 | $0.71 | $0.73 | $0.73 | 25,063 |
| 2024-09-23 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 16,055 |
| 2024-09-20 | $0.74 | $0.77 | $0.71 | $0.75 | $0.75 | 212,838 |
| 2024-09-19 | $0.74 | $0.80 | $0.70 | $0.73 | $0.73 | 9,357 |
| 2024-09-18 | $0.74 | $0.75 | $0.69 | $0.71 | $0.71 | 222,124 |
| 2024-09-17 | $0.78 | $0.79 | $0.73 | $0.75 | $0.75 | 78,408 |
| 2024-09-16 | $0.75 | $0.78 | $0.73 | $0.75 | $0.75 | 214,001 |
| 2024-09-13 | $0.79 | $0.80 | $0.70 | $0.73 | $0.73 | 42,714 |
| 2024-09-12 | $0.75 | $0.78 | $0.71 | $0.74 | $0.74 | 8,508 |
| 2024-09-11 | $0.77 | $0.79 | $0.75 | $0.76 | $0.76 | 141,173 |
| 2024-09-10 | $0.76 | $0.80 | $0.72 | $0.76 | $0.76 | 25,475 |
| 2024-09-09 | $0.77 | $0.85 | $0.75 | $0.78 | $0.78 | 20,977 |
| 2024-09-06 | $0.90 | $0.92 | $0.75 | $0.80 | $0.80 | 45,184 |
| 2024-09-05 | $0.80 | $0.90 | $0.80 | $0.81 | $0.81 | 10,084 |
| 2024-09-04 | $0.90 | $0.90 | $0.82 | $0.82 | $0.82 | 10,652 |
| 2024-09-03 | $0.91 | $0.91 | $0.85 | $0.87 | $0.87 | 21,778 |
| 2024-08-30 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 2,525 |
| 2024-08-29 | $0.89 | $0.91 | $0.88 | $0.89 | $0.89 | 6,465 |
| 2024-08-28 | $0.92 | $0.92 | $0.85 | $0.87 | $0.87 | 31,958 |
| 2024-08-27 | $0.90 | $0.92 | $0.88 | $0.88 | $0.88 | 60,463 |
| 2024-08-26 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 11,791 |
| 2024-08-23 | $0.92 | $0.99 | $0.92 | $0.92 | $0.92 | 5,753 |
| 2024-08-22 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 14,536 |
| 2024-08-21 | $0.93 | $0.97 | $0.90 | $0.93 | $0.93 | 6,776 |
| 2024-08-20 | $0.98 | $0.99 | $0.90 | $0.92 | $0.92 | 17,687 |
| 2024-08-19 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 14,989 |
| 2024-08-16 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 5,736 |
| 2024-08-15 | $0.92 | $0.99 | $0.92 | $0.95 | $0.95 | 1,565 |
| 2024-08-14 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 2,803 |
| 2024-08-13 | $0.93 | $0.93 | $0.90 | $0.93 | $0.93 | 2,823 |
| 2024-08-12 | $0.91 | $0.92 | $0.87 | $0.88 | $0.88 | 7,295 |
| 2024-08-09 | $0.97 | $0.99 | $0.91 | $0.91 | $0.91 | 22,592 |
| 2024-08-08 | $0.93 | $0.96 | $0.93 | $0.93 | $0.93 | 1,336 |
| 2024-08-07 | $0.94 | $0.95 | $0.91 | $0.93 | $0.93 | 10,600 |
| 2024-08-06 | $0.93 | $0.95 | $0.90 | $0.90 | $0.90 | 2,999 |
| 2024-08-05 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 9,061 |
| 2024-08-02 | $0.97 | $0.99 | $0.90 | $0.97 | $0.97 | 5,170 |
| 2024-08-01 | $0.96 | $0.98 | $0.95 | $0.95 | $0.95 | 16,229 |
| 2024-07-31 | $0.93 | $0.97 | $0.92 | $0.97 | $0.97 | 22,377 |
| 2024-07-30 | $0.95 | $0.99 | $0.91 | $0.95 | $0.95 | 41,640 |
| 2024-07-29 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 8,942 |
| 2024-07-26 | $1.02 | $1.02 | $0.93 | $0.93 | $0.93 | 16,285 |
| 2024-07-25 | $0.91 | $1.03 | $0.91 | $1.03 | $1.03 | 29,787 |
| 2024-07-24 | $0.99 | $1.00 | $0.87 | $0.96 | $0.96 | 35,907 |
| 2024-07-23 | $0.99 | $1.03 | $0.94 | $0.98 | $0.98 | 184,519 |
| 2024-07-22 | $0.87 | $0.94 | $0.86 | $0.92 | $0.92 | 511,182 |
| 2024-07-19 | $0.85 | $0.87 | $0.84 | $0.84 | $0.84 | 22,570 |
| 2024-07-18 | $0.83 | $0.87 | $0.80 | $0.83 | $0.83 | 23,991 |
| 2024-07-17 | $0.80 | $0.88 | $0.80 | $0.84 | $0.84 | 11,277 |
| 2024-07-16 | $0.85 | $0.86 | $0.80 | $0.83 | $0.83 | 15,847 |
| 2024-07-15 | $0.81 | $0.85 | $0.79 | $0.83 | $0.83 | 26,861 |
| 2024-07-12 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 10,030 |
| 2024-07-11 | $0.83 | $0.83 | $0.70 | $0.79 | $0.79 | 39,271 |
| 2024-07-10 | $0.78 | $0.80 | $0.72 | $0.80 | $0.80 | 116,576 |
| 2024-07-09 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 7,332 |
| 2024-07-08 | $0.86 | $0.86 | $0.80 | $0.80 | $0.80 | 15,544 |
| 2024-07-05 | $0.79 | $0.84 | $0.79 | $0.84 | $0.84 | 96,347 |
| 2024-07-03 | $0.81 | $0.86 | $0.50 | $0.75 | $0.75 | 36,364 |
| 2024-07-02 | $0.78 | $0.82 | $0.76 | $0.77 | $0.77 | 50,450 |
| 2024-07-01 | $0.83 | $0.85 | $0.79 | $0.82 | $0.82 | 47,083 |
| 2024-06-28 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 97,646 |
| 2024-06-27 | $0.99 | $0.99 | $0.78 | $0.85 | $0.85 | 199,083 |
| 2024-06-26 | $1.01 | $1.01 | $0.94 | $0.94 | $0.94 | 3,464 |
| 2024-06-25 | $0.97 | $0.98 | $0.96 | $0.96 | $0.96 | 47,334 |
| 2024-06-24 | $0.98 | $1.00 | $0.94 | $0.95 | $0.95 | 58,362 |
| 2024-06-21 | $0.97 | $1.00 | $0.96 | $0.97 | $0.97 | 6,556 |
| 2024-06-20 | $1.00 | $1.01 | $0.96 | $0.97 | $0.97 | 39,293 |
| 2024-06-18 | $1.00 | $1.02 | $0.98 | $0.98 | $0.98 | 10,983 |
| 2024-06-17 | $0.99 | $1.03 | $0.99 | $1.00 | $1.00 | 26,897 |
| 2024-06-14 | $1.03 | $1.05 | $0.97 | $1.00 | $1.00 | 18,754 |
| 2024-06-13 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 13,841 |
| 2024-06-12 | $1.04 | $1.05 | $1.01 | $1.05 | $1.05 | 331,034 |
| 2024-06-11 | $1.04 | $1.05 | $1.00 | $1.01 | $1.01 | 197,541 |
| 2024-06-10 | $1.05 | $1.10 | $1.00 | $1.04 | $1.04 | 350,691 |
| 2024-06-07 | $0.94 | $1.10 | $0.90 | $1.01 | $1.01 | 888,032 |
| 2024-06-06 | $0.58 | $0.59 | $0.55 | $0.57 | $1.13 | 61,792 |
| 2024-06-05 | $0.57 | $0.59 | $0.57 | $0.58 | $1.16 | 75,900 |
| 2024-06-04 | $0.59 | $0.59 | $0.50 | $0.57 | $1.14 | 147,568 |
| 2024-06-03 | $0.60 | $0.60 | $0.56 | $0.59 | $1.18 | 224,883 |
| 2024-05-31 | $0.60 | $0.60 | $0.48 | $0.56 | $1.12 | 538,112 |
| 2024-05-30 | $0.57 | $0.60 | $0.54 | $0.57 | $1.15 | 16,687 |
| 2024-05-29 | $0.59 | $0.64 | $0.57 | $0.58 | $1.15 | 3,965 |
| 2024-05-28 | $0.58 | $0.62 | $0.58 | $0.59 | $1.19 | 92,489 |
| 2024-05-24 | $0.61 | $0.62 | $0.58 | $0.61 | $1.22 | 37,016 |
| 2024-05-23 | $0.62 | $0.64 | $0.60 | $0.61 | $1.23 | 110,506 |
| 2024-05-22 | $0.62 | $0.63 | $0.61 | $0.62 | $1.24 | 36,334 |
| 2024-05-21 | $0.64 | $0.65 | $0.59 | $0.61 | $1.22 | 186,728 |
| 2024-05-20 | $0.66 | $0.67 | $0.62 | $0.63 | $1.26 | 74,969 |
| 2024-05-17 | $0.61 | $0.63 | $0.58 | $0.58 | $1.17 | 56,833 |
| 2024-05-16 | $0.66 | $0.67 | $0.58 | $0.59 | $1.18 | 213,430 |
| 2024-05-15 | $0.60 | $0.65 | $0.56 | $0.58 | $1.15 | 50,767 |
| 2024-05-14 | $0.55 | $0.60 | $0.54 | $0.59 | $1.18 | 53,129 |
| 2024-05-13 | $0.60 | $0.63 | $0.42 | $0.54 | $1.08 | 68,224 |
| 2024-05-10 | $0.60 | $0.64 | $0.57 | $0.58 | $1.15 | 45,553 |
| 2024-05-09 | $0.66 | $0.73 | $0.56 | $0.57 | $1.14 | 215,834 |
| 2024-05-08 | $0.69 | $0.72 | $0.66 | $0.69 | $1.39 | 79,365 |
| 2024-05-07 | $0.69 | $0.69 | $0.67 | $0.68 | $1.36 | 7,350 |
| 2024-05-06 | $0.65 | $0.69 | $0.65 | $0.67 | $1.34 | 6,938 |
| 2024-05-03 | $0.67 | $0.68 | $0.65 | $0.67 | $1.33 | 14,482 |
| 2024-05-02 | $0.67 | $0.68 | $0.67 | $0.67 | $1.34 | 5,854 |
| 2024-05-01 | $0.65 | $0.69 | $0.65 | $0.69 | $1.38 | 7,440 |
| 2024-04-30 | $0.68 | $0.69 | $0.66 | $0.66 | $0.66 | 8,525 |
| 2024-04-29 | $0.66 | $0.71 | $0.66 | $0.69 | $0.69 | 7,340 |
| 2024-04-26 | $0.69 | $0.71 | $0.66 | $0.68 | $0.68 | 41,558 |
| 2024-04-25 | $0.68 | $0.71 | $0.66 | $0.69 | $0.69 | 40,904 |
| 2024-04-24 | $0.71 | $0.71 | $0.67 | $0.69 | $0.69 | 2,576 |
| 2024-04-23 | $0.69 | $0.71 | $0.66 | $0.68 | $0.68 | 116,976 |
| 2024-04-22 | $0.66 | $0.72 | $0.65 | $0.66 | $0.66 | 43,412 |
| 2024-04-19 | $0.70 | $0.71 | $0.66 | $0.68 | $0.68 | 39,297 |
| 2024-04-18 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 19,220 |
| 2024-04-17 | $0.70 | $0.73 | $0.67 | $0.68 | $0.68 | 32,222 |
| 2024-04-16 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 22,214 |
| 2024-04-15 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 26,064 |
| 2024-04-12 | $0.69 | $0.72 | $0.67 | $0.69 | $0.69 | 24,263 |
| 2024-04-11 | $0.72 | $0.78 | $0.70 | $0.70 | $0.70 | 22,939 |
| 2024-04-10 | $0.73 | $0.75 | $0.71 | $0.72 | $0.72 | 3,253 |
| 2024-04-09 | $0.80 | $0.80 | $0.70 | $0.73 | $0.73 | 64,657 |
| 2024-04-08 | $0.76 | $0.83 | $0.73 | $0.77 | $0.77 | 75,057 |
| 2024-04-05 | $0.67 | $0.79 | $0.67 | $0.77 | $0.77 | 79,675 |
| 2024-04-04 | $0.75 | $0.80 | $0.66 | $0.70 | $0.70 | 175,315 |
| 2024-04-03 | $0.77 | $0.80 | $0.74 | $0.75 | $0.75 | 45,799 |
| 2024-04-02 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 43,391 |
| 2024-04-01 | $0.76 | $0.82 | $0.73 | $0.78 | $0.78 | 45,463 |
| 2024-03-28 | $0.73 | $0.76 | $0.72 | $0.75 | $0.75 | 14,556 |
| 2024-03-27 | $0.81 | $0.82 | $0.73 | $0.77 | $0.77 | 124,909 |
| 2024-03-26 | $0.82 | $0.82 | $0.76 | $0.78 | $0.78 | 13,209 |
| 2024-03-25 | $0.78 | $0.79 | $0.75 | $0.78 | $0.78 | 15,640 |
| 2024-03-22 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 42,615 |
| 2024-03-21 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 27,279 |
| 2024-03-20 | $0.78 | $0.81 | $0.76 | $0.81 | $0.81 | 13,200 |
| 2024-03-19 | $0.79 | $0.81 | $0.75 | $0.80 | $0.80 | 25,307 |
| 2024-03-18 | $0.82 | $0.82 | $0.75 | $0.77 | $0.77 | 93,434 |
| 2024-03-15 | $0.79 | $0.82 | $0.78 | $0.79 | $0.79 | 76,157 |
| 2024-03-14 | $0.83 | $0.85 | $0.79 | $0.81 | $0.81 | 59,780 |
| 2024-03-13 | $0.85 | $0.87 | $0.83 | $0.83 | $0.83 | 36,676 |
| 2024-03-12 | $0.89 | $0.89 | $0.84 | $0.86 | $0.86 | 36,660 |
| 2024-03-11 | $0.83 | $0.91 | $0.82 | $0.85 | $0.85 | 61,535 |
| 2024-03-08 | $0.82 | $0.87 | $0.80 | $0.86 | $0.86 | 136,537 |
| 2024-03-07 | $0.84 | $0.86 | $0.83 | $0.83 | $0.83 | 56,704 |
| 2024-03-06 | $0.84 | $0.86 | $0.80 | $0.85 | $0.85 | 80,516 |
| 2024-03-05 | $0.83 | $0.86 | $0.80 | $0.84 | $0.84 | 83,698 |
| 2024-03-04 | $0.83 | $0.86 | $0.80 | $0.85 | $0.85 | 197,400 |
| 2024-03-01 | $0.80 | $0.83 | $0.79 | $0.83 | $0.83 | 44,068 |
| 2024-02-29 | $0.80 | $0.82 | $0.79 | $0.82 | $0.82 | 87,612 |
| 2024-02-28 | $0.80 | $0.85 | $0.79 | $0.80 | $0.80 | 57,457 |
| 2024-02-27 | $0.82 | $0.84 | $0.81 | $0.83 | $0.83 | 91,311 |
| 2024-02-26 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 45,503 |
| 2024-02-23 | $0.82 | $0.84 | $0.80 | $0.84 | $0.84 | 32,328 |
| 2024-02-22 | $0.81 | $0.84 | $0.81 | $0.82 | $0.82 | 120,007 |
| 2024-02-21 | $0.77 | $0.83 | $0.77 | $0.81 | $0.81 | 82,769 |
| 2024-02-20 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 125,433 |
| 2024-02-16 | $0.93 | $0.93 | $0.85 | $0.85 | $0.85 | 67,042 |
| 2024-02-15 | $0.85 | $0.94 | $0.85 | $0.86 | $0.86 | 23,832 |
| 2024-02-14 | $0.88 | $0.92 | $0.84 | $0.85 | $0.85 | 42,530 |
| 2024-02-13 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 48,845 |
| 2024-02-12 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 22,838 |
| 2024-02-09 | $0.86 | $0.86 | $0.83 | $0.85 | $0.85 | 39,386 |
| 2024-02-08 | $0.89 | $0.92 | $0.85 | $0.87 | $0.87 | 41,943 |
| 2024-02-07 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 32,307 |
| 2024-02-06 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 46,404 |
| 2024-02-05 | $0.92 | $0.92 | $0.87 | $0.89 | $0.89 | 34,287 |
| 2024-02-02 | $0.88 | $0.94 | $0.88 | $0.90 | $0.90 | 15,284 |
| 2024-02-01 | $0.91 | $0.93 | $0.88 | $0.89 | $0.89 | 72,466 |
| 2024-01-31 | $0.91 | $0.95 | $0.88 | $0.92 | $0.92 | 24,178 |
| 2024-01-30 | $0.91 | $0.93 | $0.81 | $0.87 | $0.87 | 52,054 |
| 2024-01-29 | $0.94 | $0.94 | $0.90 | $0.91 | $0.91 | 22,629 |
| 2024-01-26 | $0.92 | $0.94 | $0.87 | $0.90 | $0.90 | 70,786 |
| 2024-01-25 | $0.88 | $0.94 | $0.88 | $0.91 | $0.91 | 13,908 |
| 2024-01-24 | $0.92 | $0.92 | $0.87 | $0.87 | $0.87 | 12,126 |
| 2024-01-23 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 37,381 |
| 2024-01-22 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 15,046 |
| 2024-01-19 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 21,851 |
| 2024-01-18 | $0.86 | $0.89 | $0.83 | $0.83 | $0.83 | 32,961 |
| 2024-01-17 | $0.89 | $0.89 | $0.85 | $0.86 | $0.86 | 13,882 |
| 2024-01-16 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 4,976 |
| 2024-01-12 | $0.87 | $0.94 | $0.87 | $0.90 | $0.90 | 32,424 |
| 2024-01-11 | $0.89 | $0.94 | $0.86 | $0.87 | $0.87 | 19,113 |
| 2024-01-10 | $0.91 | $0.93 | $0.89 | $0.91 | $0.91 | 11,639 |
| 2024-01-09 | $0.93 | $0.95 | $0.91 | $0.93 | $0.93 | 22,021 |
| 2024-01-08 | $0.97 | $0.97 | $0.88 | $0.90 | $0.90 | 97,719 |
| 2024-01-05 | $0.93 | $0.94 | $0.80 | $0.87 | $0.87 | 86,632 |
| 2024-01-04 | $0.94 | $0.94 | $0.89 | $0.91 | $0.91 | 39,815 |
| 2024-01-03 | $0.93 | $0.93 | $0.86 | $0.88 | $0.88 | 45,726 |
| 2024-01-02 | $0.95 | $0.99 | $0.93 | $0.95 | $0.95 | 45,409 |
| 2023-12-29 | $0.98 | $1.01 | $0.95 | $0.95 | $0.95 | 133,602 |
| 2023-12-28 | $1.04 | $1.04 | $0.97 | $0.99 | $0.99 | 446,399 |
| 2023-12-27 | $1.05 | $1.07 | $0.99 | $1.04 | $1.04 | 382,426 |
| 2023-12-26 | $0.93 | $0.97 | $0.92 | $0.95 | $0.95 | 146,769 |
| 2023-12-22 | $0.93 | $0.95 | $0.89 | $0.92 | $0.92 | 180,342 |
| 2023-12-21 | $0.95 | $0.97 | $0.86 | $0.92 | $0.92 | 170,378 |
| 2023-12-20 | $0.99 | $1.00 | $0.94 | $0.96 | $0.96 | 442,603 |
| 2023-12-19 | $0.88 | $0.92 | $0.88 | $0.90 | $0.90 | 291,704 |
| 2023-12-18 | $0.86 | $0.90 | $0.85 | $0.88 | $0.88 | 582,572 |
| 2023-12-15 | $0.88 | $0.90 | $0.81 | $0.83 | $0.83 | 1,137,228 |
| 2023-12-14 | $0.83 | $0.85 | $0.81 | $0.85 | $0.85 | 329,188 |
| 2023-12-13 | $0.76 | $0.81 | $0.75 | $0.80 | $0.80 | 250,581 |
| 2023-12-12 | $0.81 | $0.83 | $0.76 | $0.77 | $0.77 | 1,081,630 |
| 2023-12-11 | $0.79 | $0.81 | $0.77 | $0.79 | $0.79 | 622,383 |
| 2023-12-08 | $0.81 | $0.82 | $0.79 | $0.81 | $0.81 | 296,738 |
| 2023-12-07 | $0.80 | $0.80 | $0.76 | $0.79 | $0.79 | 219,481 |
| 2023-12-06 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 612,863 |
| 2023-12-05 | $0.73 | $0.76 | $0.73 | $0.74 | $0.74 | 753,127 |
| 2023-12-04 | $0.74 | $0.77 | $0.67 | $0.70 | $0.70 | 4,719,904 |
| 2023-12-01 | $0.73 | $0.76 | $0.68 | $0.74 | $0.74 | 1,319,738 |
| 2023-11-30 | $0.74 | $0.75 | $0.71 | $0.74 | $0.74 | 654,369 |
| 2023-11-29 | $0.79 | $0.79 | $0.71 | $0.74 | $0.74 | 635,924 |
| 2023-11-28 | $0.78 | $0.81 | $0.77 | $0.79 | $0.79 | 55,009 |
| 2023-11-27 | $0.82 | $0.82 | $0.65 | $0.79 | $0.79 | 1,816,758 |
| 2023-11-24 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 157,561 |
| 2023-11-22 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 271,988 |
| 2023-11-21 | $0.84 | $0.85 | $0.78 | $0.81 | $0.81 | 257,140 |
| 2023-11-20 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 165,826 |
| 2023-11-17 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 151,798 |
| 2023-11-16 | $0.86 | $0.87 | $0.83 | $0.86 | $0.86 | 127,665 |
| 2023-11-15 | $0.86 | $0.89 | $0.82 | $0.85 | $0.85 | 382,040 |
| 2023-11-14 | $0.93 | $0.95 | $0.85 | $0.86 | $0.86 | 1,951,317 |
| 2023-11-13 | $0.95 | $0.96 | $0.93 | $0.93 | $0.93 | 148,855 |
| 2023-11-10 | $0.97 | $0.99 | $0.93 | $0.95 | $0.95 | 236,986 |
| 2023-11-09 | $0.99 | $1.00 | $0.91 | $0.92 | $0.92 | 225,446 |
| 2023-11-08 | $0.99 | $1.00 | $0.95 | $0.98 | $0.98 | 288,202 |
| 2023-11-07 | $0.98 | $1.00 | $0.93 | $0.98 | $0.98 | 1,092,210 |
| 2023-11-06 | $1.04 | $1.05 | $0.95 | $1.00 | $1.00 | 385,268 |
| 2023-11-03 | $1.04 | $1.04 | $1.00 | $1.03 | $1.03 | 555,834 |
| 2023-11-02 | $1.03 | $1.04 | $1.00 | $1.00 | $1.00 | 537,720 |
| 2023-11-01 | $1.06 | $1.08 | $0.96 | $1.02 | $1.02 | 309,627 |
| 2023-10-31 | $1.07 | $1.09 | $0.96 | $1.01 | $1.01 | 199,389 |
| 2023-10-30 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 72,796 |
| 2023-10-27 | $1.06 | $1.08 | $1.03 | $1.07 | $1.07 | 85,857 |
| 2023-10-26 | $1.08 | $1.14 | $1.07 | $1.08 | $1.08 | 104,043 |
| 2023-10-25 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 26,238 |
| 2023-10-24 | $1.10 | $1.12 | $1.05 | $1.11 | $1.11 | 291,619 |
| 2023-10-23 | $1.09 | $1.12 | $1.02 | $1.07 | $1.07 | 102,147 |
| 2023-10-20 | $1.09 | $1.09 | $1.03 | $1.06 | $1.06 | 70,231 |
| 2023-10-19 | $1.14 | $1.14 | $1.09 | $1.10 | $1.10 | 77,932 |
| 2023-10-18 | $1.17 | $1.18 | $1.12 | $1.13 | $1.13 | 129,952 |
| 2023-10-17 | $1.19 | $1.20 | $1.14 | $1.18 | $1.18 | 79,868 |
| 2023-10-16 | $1.18 | $1.20 | $1.09 | $1.16 | $1.16 | 145,274 |
| 2023-10-13 | $1.22 | $1.22 | $1.17 | $1.17 | $1.17 | 69,279 |
| 2023-10-12 | $1.19 | $1.24 | $1.19 | $1.24 | $1.24 | 105,786 |
| 2023-10-11 | $1.25 | $1.25 | $1.17 | $1.18 | $1.18 | 239,462 |
| 2023-10-10 | $1.21 | $1.23 | $1.19 | $1.20 | $1.20 | 108,901 |
| 2023-10-09 | $1.21 | $1.22 | $1.17 | $1.20 | $1.20 | 249,532 |
| 2023-10-06 | $1.25 | $1.27 | $1.18 | $1.20 | $1.20 | 237,679 |
| 2023-10-05 | $1.27 | $1.32 | $1.20 | $1.24 | $1.24 | 103,970 |
| 2023-10-04 | $1.26 | $1.28 | $1.19 | $1.25 | $1.25 | 15,787 |
| 2023-10-03 | $1.29 | $1.30 | $1.19 | $1.25 | $1.25 | 67,642 |
| 2023-10-02 | $1.37 | $1.37 | $1.27 | $1.33 | $1.33 | 43,863 |
| 2023-09-29 | $1.35 | $1.37 | $1.34 | $1.36 | $1.36 | 85,256 |
| 2023-09-28 | $1.32 | $1.35 | $1.29 | $1.32 | $1.32 | 22,696 |
| 2023-09-27 | $1.31 | $1.33 | $1.29 | $1.30 | $1.30 | 8,071 |
| 2023-09-26 | $1.29 | $1.38 | $1.29 | $1.30 | $1.30 | 77,861 |
| 2023-09-25 | $1.40 | $1.41 | $1.32 | $1.35 | $1.35 | 52,885 |
| 2023-09-22 | $1.44 | $1.45 | $1.38 | $1.44 | $1.44 | 13,329 |
| 2023-09-21 | $1.45 | $1.46 | $1.40 | $1.44 | $1.44 | 31,401 |
| 2023-09-20 | $1.45 | $1.49 | $1.45 | $1.47 | $1.47 | 83,134 |
| 2023-09-19 | $1.43 | $1.49 | $1.40 | $1.43 | $1.43 | 135,821 |
| 2023-09-18 | $1.44 | $1.44 | $1.37 | $1.40 | $1.40 | 59,010 |
| 2023-09-15 | $1.48 | $1.50 | $1.40 | $1.43 | $1.43 | 97,338 |
| 2023-09-14 | $1.49 | $1.51 | $1.48 | $1.49 | $1.49 | 201,953 |
| 2023-09-13 | $1.59 | $1.59 | $1.48 | $1.52 | $1.52 | 44,449 |
| 2023-09-12 | $1.54 | $1.60 | $1.50 | $1.53 | $1.53 | 49,683 |
| 2023-09-11 | $1.55 | $1.57 | $1.50 | $1.53 | $1.53 | 61,731 |
| 2023-09-08 | $1.61 | $1.63 | $1.47 | $1.55 | $1.55 | 119,648 |
| 2023-09-07 | $1.62 | $1.62 | $1.58 | $1.59 | $1.59 | 10,094 |
| 2023-09-06 | $1.70 | $1.76 | $1.56 | $1.65 | $1.65 | 144,546 |
| 2023-09-05 | $1.67 | $1.85 | $1.59 | $1.75 | $1.75 | 46,846 |
| 2023-09-01 | $1.59 | $1.59 | $1.53 | $1.57 | $1.57 | 19,722 |
| 2023-08-31 | $1.59 | $1.62 | $1.53 | $1.58 | $1.58 | 23,782 |
| 2023-08-30 | $1.60 | $1.61 | $1.52 | $1.53 | $1.53 | 26,593 |
| 2023-08-29 | $1.55 | $1.69 | $1.55 | $1.68 | $1.68 | 50,741 |
| 2023-08-28 | $1.52 | $1.53 | $1.48 | $1.51 | $1.51 | 10,767 |
| 2023-08-25 | $1.52 | $1.52 | $1.49 | $1.49 | $1.49 | 25,533 |
| 2023-08-24 | $1.54 | $1.54 | $1.46 | $1.51 | $1.51 | 19,898 |
| 2023-08-23 | $1.53 | $1.54 | $1.47 | $1.51 | $1.51 | 11,250 |
| 2023-08-22 | $1.50 | $1.51 | $1.46 | $1.48 | $1.48 | 27,562 |
| 2023-08-21 | $1.54 | $1.55 | $1.48 | $1.52 | $1.52 | 23,623 |
| 2023-08-18 | $1.49 | $1.52 | $1.49 | $1.50 | $1.50 | 6,716 |
| 2023-08-17 | $1.53 | $1.53 | $1.48 | $1.51 | $1.51 | 13,355 |
| 2023-08-16 | $1.57 | $1.57 | $1.51 | $1.53 | $1.53 | 15,956 |
| 2023-08-15 | $1.59 | $1.59 | $1.52 | $1.54 | $1.54 | 37,558 |
| 2023-08-14 | $1.60 | $1.62 | $1.56 | $1.56 | $1.56 | 25,657 |
| 2023-08-11 | $1.56 | $1.58 | $1.52 | $1.53 | $1.53 | 11,275 |
| 2023-08-10 | $1.58 | $1.60 | $1.51 | $1.57 | $1.57 | 47,879 |
| 2023-08-09 | $1.57 | $1.57 | $1.52 | $1.53 | $1.53 | 15,195 |
| 2023-08-08 | $1.57 | $1.58 | $1.51 | $1.54 | $1.54 | 61,910 |
| 2023-08-07 | $1.56 | $1.60 | $1.54 | $1.60 | $1.60 | 53,631 |
| 2023-08-04 | $1.52 | $1.55 | $1.52 | $1.54 | $1.54 | 55,037 |
| 2023-08-03 | $1.47 | $1.50 | $1.42 | $1.46 | $1.46 | 126,005 |
| 2023-08-02 | $1.53 | $1.56 | $1.47 | $1.48 | $1.48 | 451,051 |
| 2023-08-01 | $1.66 | $1.66 | $1.50 | $1.61 | $1.61 | 258,236 |
| 2023-07-31 | $1.58 | $1.61 | $1.47 | $1.48 | $1.48 | 495,906 |
| 2023-07-28 | $1.62 | $1.63 | $1.54 | $1.58 | $1.58 | 261,048 |
| 2023-07-27 | $1.68 | $1.68 | $1.59 | $1.60 | $1.60 | 121,712 |
| 2023-07-26 | $1.60 | $1.64 | $1.59 | $1.61 | $1.61 | 102,448 |
| 2023-07-25 | $1.64 | $1.67 | $1.57 | $1.66 | $1.66 | 240,090 |
| 2023-07-24 | $1.66 | $1.66 | $1.59 | $1.63 | $1.63 | 292,952 |
| 2023-07-21 | $1.70 | $1.70 | $1.59 | $1.65 | $1.65 | 526,220 |
| 2023-07-20 | $1.71 | $1.72 | $1.59 | $1.68 | $1.68 | 144,611 |
| 2023-07-19 | $1.70 | $1.75 | $1.64 | $1.70 | $1.70 | 115,580 |
| 2023-07-18 | $1.63 | $1.74 | $1.56 | $1.67 | $1.67 | 1,760,801 |
| 2023-07-17 | $1.71 | $1.73 | $1.55 | $1.64 | $1.64 | 431,810 |
| 2023-07-14 | $1.79 | $1.79 | $1.70 | $1.72 | $1.72 | 191,201 |
| 2023-07-13 | $1.85 | $1.85 | $1.78 | $1.79 | $1.79 | 29,103 |
| 2023-07-12 | $1.81 | $1.81 | $1.77 | $1.77 | $1.77 | 12,337 |
| 2023-07-11 | $1.78 | $1.80 | $1.77 | $1.79 | $1.79 | 17,854 |
| 2023-07-10 | $1.79 | $1.79 | $1.77 | $1.77 | $1.77 | 15,999 |
| 2023-07-07 | $1.78 | $1.79 | $1.77 | $1.79 | $1.79 | 6,918 |
| 2023-07-06 | $1.80 | $1.80 | $1.75 | $1.77 | $1.77 | 32,574 |
| 2023-07-05 | $1.85 | $1.86 | $1.81 | $1.83 | $1.83 | 54,609 |
| 2023-07-03 | $1.88 | $1.89 | $1.86 | $1.88 | $1.88 | 20,708 |
| 2023-06-30 | $1.91 | $1.92 | $1.86 | $1.90 | $1.90 | 29,049 |
| 2023-06-29 | $1.96 | $2.02 | $1.91 | $1.94 | $1.94 | 32,852 |
| 2023-06-28 | $1.96 | $2.02 | $1.95 | $1.97 | $1.97 | 1,047,530 |
| 2023-06-27 | $2.00 | $2.04 | $1.95 | $1.96 | $1.96 | 33,841 |
| 2023-06-26 | $2.00 | $2.04 | $1.99 | $2.01 | $2.01 | 17,258 |
| 2023-06-23 | $2.10 | $2.10 | $2.01 | $2.03 | $2.03 | 68,107 |
| 2023-06-22 | $2.18 | $2.21 | $2.10 | $2.19 | $2.19 | 55,347 |
| 2023-06-21 | $2.11 | $2.26 | $2.06 | $2.18 | $2.18 | 219,470 |
| 2023-06-20 | $1.99 | $2.16 | $1.96 | $2.06 | $2.06 | 108,710 |
| 2023-06-16 | $1.99 | $2.10 | $1.96 | $1.97 | $1.97 | 185,697 |
| 2023-06-15 | $1.91 | $1.93 | $1.88 | $1.93 | $1.93 | 53,656 |
| 2023-06-14 | $1.94 | $1.97 | $1.91 | $1.92 | $1.92 | 58,590 |
| 2023-06-13 | $1.87 | $1.93 | $1.83 | $1.92 | $1.92 | 4,175,053 |
| 2023-06-12 | $1.85 | $1.89 | $1.82 | $1.87 | $1.87 | 74,039 |
| 2023-06-09 | $1.88 | $1.91 | $1.85 | $1.87 | $1.87 | 53,529 |
| 2023-06-08 | $1.88 | $1.91 | $1.88 | $1.90 | $1.90 | 27,845 |
| 2023-06-07 | $1.88 | $1.98 | $1.88 | $1.89 | $1.89 | 21,610 |
| 2023-06-06 | $1.90 | $1.97 | $1.87 | $1.88 | $1.88 | 24,085 |
| 2023-06-05 | $1.98 | $1.99 | $1.90 | $1.93 | $1.93 | 17,073 |
| 2023-06-02 | $1.96 | $2.01 | $1.93 | $1.99 | $1.99 | 48,725 |
| 2023-06-01 | $1.98 | $2.00 | $1.90 | $1.96 | $1.96 | 65,243 |
| 2023-05-31 | $1.88 | $1.98 | $1.83 | $1.95 | $1.95 | 117,809 |
| 2023-05-30 | $1.83 | $1.87 | $1.83 | $1.85 | $1.85 | 31,846 |
| 2023-05-26 | $1.84 | $1.89 | $1.84 | $1.85 | $1.85 | 32,380 |
| 2023-05-25 | $1.87 | $1.91 | $1.82 | $1.84 | $1.84 | 41,036 |
| 2023-05-24 | $1.86 | $1.93 | $1.82 | $1.89 | $1.89 | 57,541 |
| 2023-05-23 | $1.94 | $2.00 | $1.89 | $1.95 | $1.95 | 40,097 |
| 2023-05-22 | $1.89 | $1.99 | $1.86 | $1.95 | $1.95 | 61,418 |
| 2023-05-19 | $1.91 | $1.95 | $1.83 | $1.91 | $1.91 | 110,992 |
| 2023-05-18 | $1.94 | $1.95 | $1.88 | $1.95 | $1.95 | 40,125 |
| 2023-05-17 | $1.97 | $1.97 | $1.77 | $1.95 | $1.95 | 191,753 |
| 2023-05-16 | $2.14 | $2.14 | $1.90 | $1.99 | $1.99 | 158,716 |
| 2023-05-15 | $2.22 | $2.37 | $2.15 | $2.23 | $2.23 | 673,808 |
| 2023-05-12 | $1.88 | $2.20 | $1.78 | $1.98 | $1.98 | 662,508 |
| 2023-05-11 | $1.89 | $1.89 | $1.74 | $1.85 | $1.85 | 516,231 |
| 2023-05-10 | $1.60 | $1.68 | $1.59 | $1.65 | $1.65 | 73,748 |
| 2023-05-09 | $1.61 | $1.64 | $1.58 | $1.63 | $1.63 | 18,616 |
| 2023-05-08 | $1.65 | $1.67 | $1.61 | $1.67 | $1.67 | 29,398 |
| 2023-05-05 | $1.58 | $1.70 | $1.58 | $1.65 | $1.65 | 45,035 |
| 2023-05-04 | $1.54 | $1.58 | $1.51 | $1.56 | $1.56 | 19,652 |
| 2023-05-03 | $1.51 | $1.56 | $1.50 | $1.56 | $1.56 | 28,850 |
| 2023-05-02 | $1.54 | $1.59 | $1.48 | $1.51 | $1.51 | 168,984 |
| 2023-05-01 | $1.49 | $1.59 | $1.49 | $1.50 | $1.50 | 58,831 |
| 2023-04-28 | $1.60 | $1.60 | $1.48 | $1.49 | $1.49 | 61,429 |
| 2023-04-27 | $1.58 | $1.59 | $1.40 | $1.42 | $1.42 | 39,194 |
| 2023-04-26 | $1.56 | $1.60 | $1.52 | $1.59 | $1.59 | 27,276 |
| 2023-04-25 | $1.61 | $1.61 | $1.51 | $1.53 | $1.53 | 71,679 |
| 2023-04-24 | $1.61 | $1.63 | $1.57 | $1.59 | $1.59 | 47,204 |
| 2023-04-21 | $1.61 | $1.62 | $1.56 | $1.57 | $1.57 | 56,983 |
| 2023-04-20 | $1.66 | $1.68 | $1.56 | $1.60 | $1.60 | 91,692 |
| 2023-04-19 | $1.56 | $1.66 | $1.56 | $1.64 | $1.64 | 10,001 |
| 2023-04-18 | $1.59 | $1.69 | $1.55 | $1.62 | $1.62 | 16,140 |
| 2023-04-17 | $1.75 | $1.75 | $1.59 | $1.59 | $1.59 | 25,793 |
| 2023-04-14 | $1.71 | $1.76 | $1.67 | $1.76 | $1.76 | 20,585 |
| 2023-04-13 | $1.74 | $1.79 | $1.70 | $1.74 | $1.74 | 9,324 |
| 2023-04-12 | $1.67 | $1.70 | $1.65 | $1.68 | $1.68 | 7,146 |
| 2023-04-11 | $1.68 | $1.68 | $1.64 | $1.68 | $1.68 | 23,794 |
| 2023-04-10 | $1.65 | $1.72 | $1.65 | $1.67 | $1.67 | 7,782 |
| 2023-04-06 | $1.69 | $1.72 | $1.63 | $1.72 | $1.72 | 8,265 |
| 2023-04-05 | $1.74 | $1.77 | $1.69 | $1.73 | $1.73 | 10,263 |
| 2023-04-04 | $1.73 | $1.77 | $1.67 | $1.74 | $1.74 | 17,022 |
| 2023-04-03 | $1.69 | $1.72 | $1.66 | $1.71 | $1.71 | 14,268 |
| 2023-03-31 | $1.72 | $1.72 | $1.61 | $1.69 | $1.69 | 9,264 |
| 2023-03-30 | $1.69 | $1.73 | $1.65 | $1.66 | $1.66 | 67,415 |
| 2023-03-29 | $1.61 | $1.71 | $1.61 | $1.71 | $1.71 | 5,703 |
| 2023-03-28 | $1.64 | $1.65 | $1.55 | $1.62 | $1.62 | 16,173 |
| 2023-03-27 | $1.66 | $1.70 | $1.55 | $1.63 | $1.63 | 83,371 |
| 2023-03-24 | $1.66 | $1.66 | $1.56 | $1.58 | $1.58 | 30,957 |
| 2023-03-23 | $1.68 | $1.68 | $1.60 | $1.61 | $1.61 | 20,645 |
| 2023-03-22 | $1.59 | $1.68 | $1.55 | $1.64 | $1.64 | 19,387 |
| 2023-03-21 | $1.56 | $1.67 | $1.55 | $1.59 | $1.59 | 7,387 |
| 2023-03-20 | $1.51 | $1.60 | $1.51 | $1.54 | $1.54 | 13,936 |
| 2023-03-17 | $1.58 | $1.61 | $1.50 | $1.50 | $1.50 | 35,778 |
| 2023-03-16 | $1.57 | $1.62 | $1.52 | $1.57 | $1.57 | 41,012 |
| 2023-03-15 | $1.55 | $1.58 | $1.51 | $1.57 | $1.57 | 22,080 |
| 2023-03-14 | $1.62 | $1.65 | $1.55 | $1.62 | $1.62 | 25,178 |
| 2023-03-13 | $1.67 | $1.67 | $1.56 | $1.63 | $1.63 | 15,311 |
| 2023-03-10 | $1.68 | $1.69 | $1.62 | $1.62 | $1.62 | 37,766 |
| 2023-03-09 | $1.78 | $1.79 | $1.68 | $1.69 | $1.69 | 36,480 |
| 2023-03-08 | $1.69 | $1.75 | $1.66 | $1.73 | $1.73 | 129,065 |
| 2023-03-07 | $1.57 | $1.58 | $1.49 | $1.51 | $1.51 | 18,708 |
| 2023-03-06 | $1.64 | $1.64 | $1.55 | $1.56 | $1.56 | 85,539 |
| 2023-03-03 | $1.46 | $1.47 | $1.40 | $1.44 | $1.44 | 67,537 |
| 2023-03-02 | $1.48 | $1.48 | $1.37 | $1.37 | $1.37 | 24,090 |
| 2023-03-01 | $1.49 | $1.50 | $1.40 | $1.45 | $1.45 | 31,615 |
| 2023-02-28 | $1.48 | $1.48 | $1.37 | $1.45 | $1.45 | 29,515 |
| 2023-02-27 | $1.45 | $1.46 | $1.40 | $1.40 | $1.40 | 45,755 |
| 2023-02-24 | $1.40 | $1.40 | $1.34 | $1.36 | $1.36 | 5,858 |
| 2023-02-23 | $1.41 | $1.41 | $1.36 | $1.38 | $1.38 | 20,016 |
| 2023-02-22 | $1.36 | $1.38 | $1.34 | $1.36 | $1.36 | 22,942 |
| 2023-02-21 | $1.38 | $1.38 | $1.34 | $1.37 | $1.37 | 11,100 |
| 2023-02-17 | $1.36 | $1.36 | $1.33 | $1.35 | $1.35 | 28,616 |
| 2023-02-16 | $1.33 | $1.34 | $1.28 | $1.29 | $1.29 | 46,594 |
| 2023-02-15 | $1.34 | $1.34 | $1.29 | $1.30 | $1.30 | 23,344 |
| 2023-02-14 | $1.30 | $1.33 | $1.28 | $1.32 | $1.32 | 77,371 |
| 2023-02-13 | $1.30 | $1.33 | $1.28 | $1.28 | $1.28 | 120,970 |
| 2023-02-10 | $1.35 | $1.36 | $1.30 | $1.30 | $1.30 | 74,784 |
| 2023-02-09 | $1.35 | $1.39 | $1.35 | $1.36 | $1.36 | 11,692 |
| 2023-02-08 | $1.35 | $1.37 | $1.34 | $1.35 | $1.35 | 77,152 |
| 2023-02-07 | $1.38 | $1.39 | $1.33 | $1.35 | $1.35 | 137,989 |
| 2023-02-06 | $1.34 | $1.39 | $1.34 | $1.38 | $1.38 | 42,183 |
| 2023-02-03 | $1.39 | $1.43 | $1.37 | $1.40 | $1.40 | 78,818 |
| 2023-02-02 | $1.44 | $1.45 | $1.39 | $1.45 | $1.45 | 221,997 |
| 2023-02-01 | $1.38 | $1.38 | $1.33 | $1.37 | $1.37 | 789,196 |
| 2023-01-31 | $1.37 | $1.39 | $1.32 | $1.32 | $1.32 | 65,130 |
| 2023-01-30 | $1.37 | $1.40 | $1.35 | $1.35 | $1.35 | 43,797 |
| 2023-01-27 | $1.36 | $1.42 | $1.36 | $1.38 | $1.38 | 115,594 |
| 2023-01-26 | $1.41 | $1.44 | $1.25 | $1.32 | $1.32 | 234,449 |
| 2023-01-25 | $1.41 | $1.43 | $1.40 | $1.40 | $1.40 | 219,194 |
| 2023-01-24 | $1.41 | $1.45 | $1.41 | $1.44 | $1.44 | 20,922 |
| 2023-01-23 | $1.46 | $1.47 | $1.42 | $1.45 | $1.45 | 144,330 |
| 2023-01-20 | $1.50 | $1.50 | $1.44 | $1.46 | $1.46 | 60,370 |
| 2023-01-19 | $1.48 | $1.51 | $1.48 | $1.49 | $1.49 | 9,997 |
| 2023-01-18 | $1.55 | $1.57 | $1.49 | $1.49 | $1.49 | 38,728 |
| 2023-01-17 | $1.56 | $1.58 | $1.51 | $1.53 | $1.53 | 54,500 |
| 2023-01-13 | $1.55 | $1.60 | $1.54 | $1.56 | $1.56 | 124,798 |
| 2023-01-12 | $1.54 | $1.54 | $1.50 | $1.51 | $1.51 | 127,344 |
| 2023-01-11 | $1.52 | $1.57 | $1.52 | $1.55 | $1.55 | 45,699 |
| 2023-01-10 | $1.56 | $1.59 | $1.50 | $1.50 | $1.50 | 118,958 |
| 2023-01-09 | $1.63 | $1.63 | $1.52 | $1.56 | $1.56 | 967,953 |
| 2023-01-06 | $1.60 | $1.63 | $1.52 | $1.54 | $1.54 | 236,715 |
| 2023-01-05 | $1.61 | $1.61 | $1.50 | $1.54 | $1.54 | 213,367 |
| 2023-01-04 | $1.61 | $1.61 | $1.50 | $1.50 | $1.50 | 220,760 |
| 2023-01-03 | $1.59 | $1.59 | $1.44 | $1.50 | $1.50 | 80,099 |
| 2022-12-30 | $1.62 | $1.64 | $1.53 | $1.53 | $1.53 | 236,545 |
| 2022-12-29 | $1.57 | $1.64 | $1.53 | $1.58 | $1.58 | 252,934 |
| 2022-12-28 | $1.41 | $1.46 | $1.41 | $1.45 | $1.45 | 393,297 |
| 2022-12-27 | $1.44 | $1.45 | $1.33 | $1.37 | $1.37 | 656,531 |
| 2022-12-23 | $1.55 | $1.55 | $1.32 | $1.44 | $1.44 | 6,711,823 |
| 2022-12-22 | $1.20 | $1.21 | $1.13 | $1.18 | $1.18 | 85,423 |
| 2022-12-21 | $1.19 | $1.23 | $1.15 | $1.16 | $1.16 | 90,347 |
| 2022-12-20 | $1.16 | $1.22 | $1.11 | $1.19 | $1.19 | 126,244 |
| 2022-12-19 | $1.23 | $1.23 | $1.08 | $1.16 | $1.16 | 139,145 |
| 2022-12-16 | $1.32 | $1.41 | $1.20 | $1.20 | $1.20 | 220,238 |
| 2022-12-15 | $1.43 | $1.44 | $1.40 | $1.41 | $1.41 | 67,583 |
| 2022-12-14 | $1.41 | $1.53 | $1.40 | $1.53 | $1.53 | 29,698 |
| 2022-12-13 | $1.40 | $1.43 | $1.40 | $1.40 | $1.40 | 28,944 |
| 2022-12-12 | $1.33 | $1.39 | $1.33 | $1.36 | $1.36 | 38,914 |
| 2022-12-09 | $1.30 | $1.38 | $1.26 | $1.32 | $1.32 | 65,353 |
| 2022-12-08 | $1.31 | $1.33 | $1.28 | $1.31 | $1.31 | 78,020 |
| 2022-12-07 | $1.31 | $1.31 | $1.24 | $1.28 | $1.28 | 19,694 |
| 2022-12-06 | $1.33 | $1.33 | $1.27 | $1.31 | $1.31 | 124,061 |
| 2022-12-05 | $1.38 | $1.39 | $1.23 | $1.31 | $1.31 | 195,973 |
| 2022-12-02 | $1.43 | $1.43 | $1.30 | $1.33 | $1.33 | 86,062 |
| 2022-12-01 | $1.39 | $1.42 | $1.39 | $1.39 | $1.39 | 7,988 |
| 2022-11-30 | $1.38 | $1.42 | $1.31 | $1.35 | $1.35 | 15,627 |
| 2022-11-29 | $1.42 | $1.46 | $1.31 | $1.38 | $1.38 | 63,715 |
| 2022-11-28 | $1.44 | $1.48 | $1.44 | $1.46 | $1.46 | 53,016 |
| 2022-11-25 | $1.43 | $1.44 | $1.36 | $1.36 | $1.36 | 12,098 |
| 2022-11-23 | $1.37 | $1.40 | $1.34 | $1.38 | $1.38 | 20,814 |
| 2022-11-22 | $1.35 | $1.39 | $1.28 | $1.31 | $1.31 | 9,623 |
| 2022-11-21 | $1.35 | $1.45 | $1.30 | $1.33 | $1.33 | 50,277 |
| 2022-11-18 | $1.39 | $1.39 | $1.31 | $1.34 | $1.34 | 51,063 |
| 2022-11-17 | $1.34 | $1.37 | $1.26 | $1.29 | $1.29 | 66,496 |
| 2022-11-16 | $1.45 | $1.45 | $1.29 | $1.32 | $1.32 | 162,592 |
| 2022-11-15 | $1.57 | $1.57 | $1.40 | $1.40 | $1.40 | 197,701 |
| 2022-11-14 | $1.53 | $1.59 | $1.51 | $1.52 | $1.52 | 241,754 |
| 2022-11-11 | $1.58 | $1.58 | $1.47 | $1.52 | $1.52 | 454,196 |
| 2022-11-10 | $1.52 | $1.64 | $1.50 | $1.64 | $1.64 | 102,954 |
| 2022-11-09 | $1.48 | $1.48 | $1.42 | $1.44 | $1.44 | 54,194 |
| 2022-11-08 | $1.46 | $1.54 | $1.46 | $1.50 | $1.50 | 17,523 |
| 2022-11-07 | $1.48 | $1.55 | $1.46 | $1.50 | $1.50 | 30,861 |
| 2022-11-04 | $1.45 | $1.55 | $1.43 | $1.51 | $1.51 | 36,903 |
| 2022-11-03 | $1.47 | $1.55 | $1.43 | $1.53 | $1.53 | 29,546 |
| 2022-11-02 | $1.52 | $1.54 | $1.42 | $1.47 | $1.47 | 83,522 |
| 2022-11-01 | $1.59 | $1.60 | $1.55 | $1.57 | $1.57 | 11,007 |
| 2022-10-31 | $1.57 | $1.57 | $1.51 | $1.52 | $1.52 | 42,045 |
| 2022-10-28 | $1.57 | $1.60 | $1.54 | $1.57 | $1.57 | 16,189 |
| 2022-10-27 | $1.63 | $1.63 | $1.52 | $1.54 | $1.54 | 42,294 |
| 2022-10-26 | $1.63 | $1.70 | $1.63 | $1.67 | $1.67 | 52,141 |
| 2022-10-25 | $1.54 | $1.61 | $1.52 | $1.59 | $1.59 | 23,135 |
| 2022-10-24 | $1.58 | $1.61 | $1.55 | $1.59 | $1.59 | 91,347 |
| 2022-10-21 | $1.55 | $1.60 | $1.51 | $1.57 | $1.57 | 5,524 |
| 2022-10-20 | $1.54 | $1.62 | $1.45 | $1.59 | $1.59 | 68,103 |
| 2022-10-19 | $1.59 | $1.61 | $1.47 | $1.60 | $1.60 | 38,469 |
| 2022-10-18 | $1.67 | $1.67 | $1.50 | $1.65 | $1.65 | 33,598 |
| 2022-10-17 | $1.65 | $1.67 | $1.61 | $1.64 | $1.64 | 38,954 |
| 2022-10-14 | $1.62 | $1.67 | $1.56 | $1.59 | $1.59 | 13,137 |
| 2022-10-13 | $1.61 | $1.73 | $1.61 | $1.63 | $1.63 | 12,425 |
| 2022-10-12 | $1.64 | $1.66 | $1.55 | $1.65 | $1.65 | 5,628 |
| 2022-10-11 | $1.63 | $1.79 | $1.60 | $1.66 | $1.66 | 138,269 |
| 2022-10-10 | $1.58 | $1.65 | $1.50 | $1.62 | $1.62 | 17,679 |
| 2022-10-07 | $1.69 | $1.71 | $1.61 | $1.66 | $1.66 | 30,174 |
| 2022-10-06 | $1.71 | $1.73 | $1.62 | $1.68 | $1.68 | 17,851 |
| 2022-10-05 | $1.78 | $1.78 | $1.69 | $1.73 | $1.73 | 12,238 |
| 2022-10-04 | $1.82 | $1.84 | $1.75 | $1.80 | $1.80 | 35,305 |
| 2022-10-03 | $1.68 | $1.78 | $1.67 | $1.78 | $1.78 | 56,308 |
| 2022-09-30 | $1.76 | $1.80 | $1.68 | $1.77 | $1.77 | 22,725 |
| 2022-09-29 | $1.88 | $1.88 | $1.80 | $1.81 | $1.81 | 7,676 |
| 2022-09-28 | $1.82 | $1.95 | $1.80 | $1.91 | $1.91 | 113,058 |
| 2022-09-27 | $1.96 | $2.03 | $1.85 | $1.99 | $1.99 | 74,671 |
| 2022-09-26 | $1.85 | $2.08 | $1.85 | $1.93 | $1.93 | 162,647 |
| 2022-09-23 | $1.98 | $1.98 | $1.82 | $1.87 | $1.87 | 113,256 |
| 2022-09-22 | $1.98 | $2.07 | $1.91 | $2.05 | $2.05 | 152,169 |
| 2022-09-21 | $2.15 | $2.21 | $2.06 | $2.21 | $2.21 | 80,458 |
| 2022-09-20 | $2.17 | $2.20 | $2.08 | $2.12 | $2.12 | 28,108 |
| 2022-09-19 | $2.12 | $2.19 | $2.11 | $2.17 | $2.17 | 49,125 |
| 2022-09-16 | $2.24 | $2.28 | $2.19 | $2.20 | $2.20 | 134,951 |
| 2022-09-15 | $2.31 | $2.32 | $2.22 | $2.29 | $2.29 | 87,651 |
| 2022-09-14 | $2.27 | $2.31 | $2.22 | $2.31 | $2.31 | 19,869 |
| 2022-09-13 | $2.27 | $2.33 | $2.26 | $2.29 | $2.29 | 73,515 |
| 2022-09-12 | $2.23 | $2.43 | $2.23 | $2.43 | $2.43 | 49,027 |
| 2022-09-09 | $2.24 | $2.30 | $2.22 | $2.26 | $2.26 | 57,169 |
| 2022-09-08 | $2.23 | $2.36 | $2.20 | $2.20 | $2.20 | 173,830 |
| 2022-09-07 | $2.15 | $2.30 | $2.12 | $2.25 | $2.25 | 152,030 |
| 2022-09-06 | $2.02 | $2.50 | $2.02 | $2.35 | $2.35 | 310,577 |
| 2022-09-02 | $2.00 | $2.21 | $1.99 | $2.18 | $2.18 | 162,780 |
| 2022-09-01 | $1.95 | $2.01 | $1.90 | $1.93 | $1.93 | 47,203 |
| 2022-08-31 | $2.03 | $2.06 | $2.01 | $2.01 | $2.01 | 45,678 |
| 2022-08-30 | $2.07 | $2.14 | $2.03 | $2.07 | $2.07 | 17,143 |
| 2022-08-29 | $2.07 | $2.21 | $2.04 | $2.06 | $2.06 | 36,238 |
| 2022-08-26 | $2.21 | $2.23 | $2.10 | $2.10 | $2.10 | 41,291 |
| 2022-08-25 | $2.21 | $2.25 | $2.20 | $2.21 | $2.21 | 42,961 |
| 2022-08-24 | $2.19 | $2.32 | $2.19 | $2.28 | $2.28 | 23,449 |
| 2022-08-23 | $2.23 | $2.24 | $2.18 | $2.18 | $2.18 | 81,914 |
| 2022-08-22 | $2.28 | $2.30 | $2.18 | $2.19 | $2.19 | 120,754 |
| 2022-08-19 | $2.50 | $2.50 | $2.28 | $2.28 | $2.28 | 123,537 |
| 2022-08-18 | $2.57 | $2.57 | $2.41 | $2.43 | $2.43 | 237,308 |
| 2022-08-17 | $2.63 | $2.63 | $2.55 | $2.56 | $2.56 | 49,753 |
| 2022-08-16 | $2.69 | $2.73 | $2.65 | $2.65 | $2.65 | 11,956 |
| 2022-08-15 | $2.62 | $2.71 | $2.62 | $2.65 | $2.65 | 21,984 |
| 2022-08-12 | $2.62 | $2.77 | $2.59 | $2.64 | $2.64 | 24,948 |
| 2022-08-11 | $2.70 | $2.75 | $2.67 | $2.67 | $2.67 | 17,350 |
| 2022-08-10 | $2.69 | $2.75 | $2.68 | $2.71 | $2.71 | 33,588 |
| 2022-08-09 | $2.70 | $2.76 | $2.66 | $2.76 | $2.76 | 38,715 |
| 2022-08-08 | $2.74 | $2.78 | $2.69 | $2.75 | $2.75 | 86,537 |
| 2022-08-05 | $2.59 | $2.66 | $2.55 | $2.64 | $2.64 | 106,007 |
| 2022-08-04 | $2.53 | $2.59 | $2.50 | $2.54 | $2.54 | 83,862 |
| 2022-08-03 | $2.57 | $2.58 | $2.50 | $2.50 | $2.50 | 170,854 |
| 2022-08-02 | $2.46 | $2.49 | $2.39 | $2.41 | $2.41 | 144,665 |
| 2022-08-01 | $2.45 | $2.55 | $2.41 | $2.51 | $2.51 | 64,090 |
| 2022-07-29 | $2.42 | $2.55 | $2.40 | $2.55 | $2.55 | 18,269 |
| 2022-07-28 | $2.43 | $2.54 | $2.39 | $2.48 | $2.48 | 93,050 |
| 2022-07-27 | $2.40 | $2.58 | $2.39 | $2.54 | $2.54 | 78,615 |
| 2022-07-26 | $2.32 | $2.47 | $2.32 | $2.40 | $2.40 | 68,584 |
| 2022-07-25 | $2.42 | $2.44 | $2.32 | $2.41 | $2.41 | 55,728 |
| 2022-07-22 | $2.42 | $2.48 | $2.39 | $2.43 | $2.43 | 40,973 |
| 2022-07-21 | $2.43 | $2.48 | $2.42 | $2.44 | $2.44 | 102,627 |
| 2022-07-20 | $2.40 | $2.52 | $2.40 | $2.45 | $2.45 | 103,329 |
| 2022-07-19 | $2.35 | $2.42 | $2.29 | $2.29 | $2.29 | 90,113 |
| 2022-07-18 | $2.26 | $2.35 | $2.21 | $2.28 | $2.28 | 245,819 |
| 2022-07-15 | $2.23 | $2.37 | $2.19 | $2.24 | $2.24 | 30,759 |
| 2022-07-14 | $2.22 | $2.29 | $2.18 | $2.24 | $2.24 | 142,261 |
| 2022-07-13 | $2.24 | $2.35 | $2.21 | $2.23 | $2.23 | 152,639 |
| 2022-07-12 | $2.32 | $2.39 | $2.27 | $2.35 | $2.35 | 79,428 |
| 2022-07-11 | $2.41 | $2.45 | $2.33 | $2.39 | $2.39 | 89,780 |
| 2022-07-08 | $2.43 | $2.59 | $2.40 | $2.49 | $2.49 | 73,831 |
| 2022-07-07 | $2.35 | $2.53 | $2.35 | $2.47 | $2.47 | 118,560 |
| 2022-07-06 | $2.39 | $2.52 | $2.35 | $2.38 | $2.38 | 265,470 |
| 2022-07-05 | $2.40 | $2.57 | $2.38 | $2.53 | $2.53 | 134,787 |
| 2022-07-01 | $2.35 | $2.45 | $2.33 | $2.39 | $2.39 | 154,434 |
| 2022-06-30 | $2.25 | $2.94 | $2.19 | $2.55 | $2.55 | 856,944 |
| 2022-06-29 | $2.40 | $2.46 | $2.36 | $2.42 | $2.42 | 47,641 |
| 2022-06-28 | $2.37 | $2.45 | $2.36 | $2.43 | $2.43 | 75,942 |
| 2022-06-27 | $2.44 | $2.59 | $2.35 | $2.43 | $2.43 | 158,865 |
| 2022-06-24 | $2.42 | $2.52 | $2.35 | $2.50 | $2.50 | 264,779 |
| 2022-06-23 | $2.40 | $2.50 | $2.37 | $2.50 | $2.50 | 75,595 |
| 2022-06-22 | $2.39 | $2.49 | $2.39 | $2.49 | $2.49 | 146,276 |
| 2022-06-21 | $2.38 | $2.40 | $2.30 | $2.39 | $2.39 | 119,503 |
| 2022-06-17 | $2.09 | $2.29 | $2.09 | $2.25 | $2.25 | 276,436 |
| 2022-06-16 | $2.10 | $2.24 | $2.03 | $2.17 | $2.17 | 317,842 |
| 2022-06-15 | $2.07 | $2.20 | $2.01 | $2.15 | $2.15 | 537,053 |
| 2022-06-14 | $2.16 | $2.38 | $2.06 | $2.20 | $2.20 | 719,876 |
| 2022-06-13 | $2.30 | $2.41 | $2.20 | $2.32 | $2.32 | 1,463,912 |
| 2022-06-10 | $2.64 | $3.19 | $2.49 | $2.76 | $2.76 | 4,572,330 |
| 2022-06-09 | $1.94 | $3.43 | $1.90 | $3.25 | $3.25 | 19,929,189 |
| 2022-06-08 | $1.84 | $1.95 | $1.69 | $1.81 | $1.81 | 3,397,100 |
| 2022-06-07 | $1.46 | $1.57 | $1.45 | $1.53 | $1.53 | 754,539 |
| 2022-06-06 | $1.51 | $1.60 | $1.51 | $1.56 | $1.56 | 16,700 |
| 2022-06-03 | $1.52 | $1.58 | $1.50 | $1.58 | $1.58 | 23,716 |
| 2022-06-02 | $1.50 | $1.58 | $1.48 | $1.57 | $1.57 | 15,200 |
| 2022-06-01 | $1.53 | $1.55 | $1.50 | $1.54 | $1.54 | 24,671 |
| 2022-05-31 | $1.58 | $1.58 | $1.51 | $1.51 | $1.51 | 46,837 |
| 2022-05-27 | $1.48 | $1.57 | $1.48 | $1.53 | $1.53 | 27,027 |
| 2022-05-26 | $1.41 | $1.46 | $1.41 | $1.43 | $1.43 | 4,174 |
| 2022-05-25 | $1.37 | $1.48 | $1.36 | $1.40 | $1.40 | 18,034 |
| 2022-05-24 | $1.46 | $1.46 | $1.40 | $1.42 | $1.42 | 40,653 |
| 2022-05-23 | $1.45 | $1.54 | $1.44 | $1.49 | $1.49 | 59,545 |
| 2022-05-20 | $1.40 | $1.42 | $1.38 | $1.42 | $1.42 | 24,195 |
| 2022-05-19 | $1.34 | $1.44 | $1.33 | $1.43 | $1.43 | 26,809 |
| 2022-05-18 | $1.37 | $1.37 | $1.31 | $1.33 | $1.33 | 68,243 |
| 2022-05-17 | $1.27 | $1.29 | $1.23 | $1.29 | $1.29 | 15,557 |
| 2022-05-16 | $1.22 | $1.25 | $1.18 | $1.22 | $1.22 | 30,074 |
| 2022-05-13 | $1.24 | $1.26 | $1.21 | $1.21 | $1.21 | 81,205 |
| 2022-05-12 | $1.18 | $1.22 | $1.18 | $1.18 | $1.18 | 24,794 |
| 2022-05-11 | $1.25 | $1.27 | $1.15 | $1.15 | $1.15 | 81,940 |
| 2022-05-10 | $1.23 | $1.28 | $1.23 | $1.27 | $1.27 | 48,034 |
| 2022-05-09 | $1.34 | $1.34 | $1.25 | $1.27 | $1.27 | 42,997 |
| 2022-05-06 | $1.37 | $1.47 | $1.34 | $1.37 | $1.37 | 28,715 |
| 2022-05-05 | $1.35 | $1.40 | $1.33 | $1.34 | $1.34 | 48,331 |
| 2022-05-04 | $1.30 | $1.42 | $1.27 | $1.34 | $1.34 | 12,155,711 |
| 2022-05-03 | $1.34 | $1.34 | $1.27 | $1.27 | $1.27 | 49,073 |
| 2022-05-02 | $1.28 | $1.39 | $1.28 | $1.39 | $1.39 | 20,082 |
| 2022-04-29 | $1.27 | $1.30 | $1.25 | $1.29 | $1.29 | 23,620 |
| 2022-04-28 | $1.29 | $1.33 | $1.26 | $1.28 | $1.28 | 23,739 |
| 2022-04-27 | $1.31 | $1.34 | $1.28 | $1.30 | $1.30 | 23,833 |
| 2022-04-26 | $1.35 | $1.37 | $1.35 | $1.36 | $1.36 | 8,866 |
| 2022-04-25 | $1.39 | $1.39 | $1.35 | $1.37 | $1.37 | 35,831 |
| 2022-04-22 | $1.40 | $1.40 | $1.36 | $1.38 | $1.38 | 37,248 |
| 2022-04-21 | $1.42 | $1.45 | $1.33 | $1.36 | $1.36 | 61,942 |
| 2022-04-20 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 31,016 |
| 2022-04-19 | $1.42 | $1.46 | $1.42 | $1.44 | $1.44 | 5,224 |
| 2022-04-18 | $1.47 | $1.47 | $1.42 | $1.43 | $1.43 | 18,331 |
| 2022-04-14 | $1.47 | $1.47 | $1.43 | $1.44 | $1.44 | 13,669 |
| 2022-04-13 | $1.47 | $1.53 | $1.45 | $1.48 | $1.48 | 5,718 |
| 2022-04-12 | $1.46 | $1.49 | $1.44 | $1.46 | $1.46 | 9,494 |
| 2022-04-11 | $1.50 | $1.50 | $1.47 | $1.48 | $1.48 | 17,834 |
| 2022-04-08 | $1.51 | $1.54 | $1.47 | $1.52 | $1.52 | 9,933 |
| 2022-04-07 | $1.51 | $1.57 | $1.51 | $1.51 | $1.51 | 21,073 |
| 2022-04-06 | $1.57 | $1.65 | $1.55 | $1.62 | $1.62 | 32,779 |
| 2022-04-05 | $1.64 | $1.71 | $1.57 | $1.66 | $1.66 | 32,732 |
| 2022-04-04 | $1.64 | $1.72 | $1.64 | $1.68 | $1.68 | 55,644 |
| 2022-04-01 | $1.59 | $1.62 | $1.58 | $1.59 | $1.59 | 14,456 |
| 2022-03-31 | $1.60 | $1.63 | $1.59 | $1.59 | $1.59 | 25,692 |
| 2022-03-30 | $1.57 | $1.69 | $1.57 | $1.63 | $1.63 | 43,558 |
| 2022-03-29 | $1.57 | $1.58 | $1.54 | $1.58 | $1.58 | 20,493 |
| 2022-03-28 | $1.50 | $1.60 | $1.50 | $1.59 | $1.59 | 18,329 |
| 2022-03-25 | $1.50 | $1.60 | $1.47 | $1.58 | $1.58 | 63,337 |
| 2022-03-24 | $1.54 | $1.65 | $1.52 | $1.60 | $1.60 | 33,252 |
| 2022-03-23 | $1.54 | $1.64 | $1.54 | $1.55 | $1.55 | 25,056 |
| 2022-03-22 | $1.53 | $1.63 | $1.52 | $1.58 | $1.58 | 29,231 |
| 2022-03-21 | $1.56 | $1.57 | $1.52 | $1.54 | $1.54 | 30,928 |
| 2022-03-18 | $1.50 | $1.70 | $1.47 | $1.68 | $1.68 | 195,642 |
| 2022-03-17 | $1.50 | $1.52 | $1.46 | $1.50 | $1.50 | 71,290 |
| 2022-03-16 | $1.43 | $1.49 | $1.40 | $1.42 | $1.42 | 136,177 |
| 2022-03-15 | $1.42 | $1.44 | $1.37 | $1.39 | $1.39 | 92,466 |
| 2022-03-14 | $1.49 | $1.52 | $1.31 | $1.36 | $1.36 | 192,193 |
| 2022-03-11 | $1.42 | $1.42 | $1.33 | $1.38 | $1.38 | 46,896 |
| 2022-03-10 | $1.38 | $1.41 | $1.36 | $1.38 | $1.38 | 31,263 |
| 2022-03-09 | $1.32 | $1.40 | $1.32 | $1.38 | $1.38 | 74,772 |
| 2022-03-08 | $1.26 | $1.38 | $1.20 | $1.31 | $1.31 | 165,909 |
| 2022-03-07 | $1.24 | $1.28 | $1.21 | $1.22 | $1.22 | 181,080 |
| 2022-03-04 | $1.40 | $1.41 | $1.32 | $1.34 | $1.34 | 444,175 |
| 2022-03-03 | $1.51 | $1.75 | $1.44 | $1.75 | $1.75 | 2,449,556 |
| 2022-03-02 | $1.29 | $1.33 | $1.26 | $1.30 | $1.30 | 33,106 |
| 2022-03-01 | $1.33 | $1.37 | $1.30 | $1.32 | $1.32 | 29,958 |
| 2022-02-28 | $1.34 | $1.37 | $1.31 | $1.34 | $1.34 | 18,600 |
| 2022-02-25 | $1.31 | $1.38 | $1.29 | $1.33 | $1.33 | 12,731 |
| 2022-02-24 | $1.23 | $1.30 | $1.23 | $1.30 | $1.30 | 67,281 |
| 2022-02-23 | $1.39 | $1.40 | $1.32 | $1.32 | $1.32 | 58,319 |
| 2022-02-22 | $1.41 | $1.41 | $1.36 | $1.39 | $1.39 | 19,560 |
| 2022-02-18 | $1.44 | $1.46 | $1.38 | $1.41 | $1.41 | 51,228 |
| 2022-02-17 | $1.48 | $1.50 | $1.45 | $1.45 | $1.45 | 16,401 |
| 2022-02-16 | $1.44 | $1.50 | $1.44 | $1.48 | $1.48 | 52,993 |
| 2022-02-15 | $1.44 | $1.48 | $1.41 | $1.46 | $1.46 | 35,523 |
| 2022-02-14 | $1.44 | $1.44 | $1.39 | $1.41 | $1.41 | 70,205 |
| 2022-02-11 | $1.49 | $1.49 | $1.44 | $1.46 | $1.46 | 8,633 |
| 2022-02-10 | $1.49 | $1.51 | $1.47 | $1.48 | $1.48 | 52,346 |
| 2022-02-09 | $1.49 | $1.59 | $1.49 | $1.52 | $1.52 | 36,742 |
| 2022-02-08 | $1.50 | $1.54 | $1.48 | $1.52 | $1.52 | 15,716 |
| 2022-02-07 | $1.48 | $1.50 | $1.47 | $1.50 | $1.50 | 9,953 |
| 2022-02-04 | $1.50 | $1.53 | $1.48 | $1.53 | $1.53 | 22,223 |
| 2022-02-03 | $1.51 | $1.59 | $1.49 | $1.51 | $1.51 | 24,043 |
| 2022-02-02 | $1.59 | $1.59 | $1.50 | $1.52 | $1.52 | 48,861 |
| 2022-02-01 | $1.56 | $1.60 | $1.50 | $1.58 | $1.58 | 98,714 |
| 2022-01-31 | $1.42 | $1.65 | $1.40 | $1.53 | $1.53 | 105,664 |
| 2022-01-28 | $1.41 | $1.42 | $1.38 | $1.40 | $1.40 | 97,835 |
| 2022-01-27 | $1.50 | $1.50 | $1.41 | $1.44 | $1.44 | 54,954 |
| 2022-01-26 | $1.52 | $1.56 | $1.47 | $1.47 | $1.47 | 134,785 |
| 2022-01-25 | $1.51 | $1.52 | $1.45 | $1.51 | $1.51 | 99,436 |
| 2022-01-24 | $1.48 | $1.48 | $1.37 | $1.47 | $1.47 | 230,992 |
| 2022-01-21 | $1.62 | $1.62 | $1.55 | $1.57 | $1.57 | 62,530 |
| 2022-01-20 | $1.59 | $1.61 | $1.57 | $1.60 | $1.60 | 56,615 |
| 2022-01-19 | $1.56 | $1.63 | $1.56 | $1.63 | $1.63 | 91,671 |
| 2022-01-18 | $1.65 | $1.67 | $1.63 | $1.65 | $1.65 | 26,280 |
| 2022-01-14 | $1.67 | $1.68 | $1.62 | $1.64 | $1.64 | 49,089 |
| 2022-01-13 | $1.71 | $1.71 | $1.65 | $1.65 | $1.65 | 112,297 |
| 2022-01-12 | $1.70 | $1.72 | $1.67 | $1.67 | $1.67 | 28,654 |
| 2022-01-11 | $1.66 | $1.70 | $1.66 | $1.68 | $1.68 | 54,923 |
| 2022-01-10 | $1.66 | $1.69 | $1.63 | $1.65 | $1.65 | 91,657 |
| 2022-01-07 | $1.68 | $1.71 | $1.68 | $1.68 | $1.68 | 366,601 |
| 2022-01-06 | $1.67 | $1.69 | $1.63 | $1.69 | $1.69 | 48,448 |
| 2022-01-05 | $1.71 | $1.71 | $1.66 | $1.70 | $1.70 | 39,362 |
| 2022-01-04 | $1.83 | $1.86 | $1.74 | $1.76 | $1.76 | 107,464 |
| 2022-01-03 | $1.67 | $1.81 | $1.66 | $1.77 | $1.77 | 608,239 |
| 2021-12-31 | $1.65 | $1.67 | $1.59 | $1.60 | $1.60 | 495,043 |
| 2021-12-30 | $1.62 | $1.69 | $1.60 | $1.67 | $1.67 | 513,105 |
| 2021-12-29 | $1.64 | $1.64 | $1.61 | $1.61 | $1.61 | 171,423 |
| 2021-12-28 | $1.67 | $1.67 | $1.63 | $1.65 | $1.65 | 179,102 |
| 2021-12-27 | $1.68 | $1.70 | $1.64 | $1.70 | $1.70 | 435,164 |
| 2021-12-23 | $1.69 | $1.70 | $1.65 | $1.69 | $1.69 | 905,706 |
| 2021-12-22 | $1.60 | $1.61 | $1.55 | $1.60 | $1.60 | 5,696,808 |
| 2021-12-21 | $1.85 | $1.86 | $1.35 | $1.39 | $1.39 | 15,399,776 |
| 2021-12-20 | $2.74 | $2.74 | $2.66 | $2.70 | $2.70 | 248,764 |
| 2021-12-17 | $2.75 | $2.80 | $2.66 | $2.77 | $2.77 | 884,648 |
| 2021-12-16 | $2.76 | $2.78 | $2.63 | $2.65 | $2.65 | 112,226 |
| 2021-12-15 | $2.70 | $2.73 | $2.63 | $2.70 | $2.70 | 115,225 |
| 2021-12-14 | $2.70 | $2.75 | $2.56 | $2.67 | $2.67 | 124,783 |
| 2021-12-13 | $2.72 | $2.72 | $2.59 | $2.61 | $2.61 | 129,121 |
| 2021-12-10 | $2.77 | $2.78 | $2.66 | $2.67 | $2.67 | 96,355 |
| 2021-12-09 | $2.82 | $2.86 | $2.71 | $2.74 | $2.74 | 122,538 |
| 2021-12-08 | $2.85 | $2.93 | $2.78 | $2.85 | $2.85 | 183,385 |
| 2021-12-07 | $2.82 | $2.95 | $2.82 | $2.88 | $2.88 | 133,923 |
| 2021-12-06 | $2.79 | $2.85 | $2.74 | $2.81 | $2.81 | 91,917 |
| 2021-12-03 | $2.79 | $2.79 | $2.64 | $2.72 | $2.72 | 138,069 |
| 2021-12-02 | $2.84 | $2.87 | $2.78 | $2.81 | $2.81 | 116,970 |
| 2021-12-01 | $3.01 | $3.03 | $2.80 | $2.87 | $2.87 | 141,983 |
| 2021-11-30 | $3.01 | $3.04 | $2.93 | $3.00 | $3.00 | 48,591 |
| 2021-11-29 | $3.11 | $3.11 | $3.01 | $3.07 | $3.07 | 40,593 |
| 2021-11-26 | $2.88 | $3.03 | $2.88 | $3.00 | $3.00 | 48,517 |
| 2021-11-24 | $2.93 | $3.06 | $2.90 | $3.01 | $3.01 | 119,421 |
| 2021-11-23 | $2.94 | $2.99 | $2.90 | $2.96 | $2.96 | 27,435 |
| 2021-11-22 | $2.99 | $3.01 | $2.91 | $2.94 | $2.94 | 48,094 |
| 2021-11-19 | $3.00 | $3.09 | $2.99 | $3.06 | $3.06 | 41,519 |
| 2021-11-18 | $3.06 | $3.07 | $3.01 | $3.07 | $3.07 | 28,968 |
| 2021-11-17 | $3.05 | $3.06 | $3.02 | $3.03 | $3.03 | 29,453 |
| 2021-11-16 | $3.11 | $3.11 | $3.04 | $3.08 | $3.08 | 65,259 |
| 2021-11-15 | $3.09 | $3.16 | $3.08 | $3.10 | $3.10 | 46,505 |
| 2021-11-12 | $3.09 | $3.10 | $3.05 | $3.09 | $3.09 | 34,557 |
| 2021-11-11 | $3.22 | $3.29 | $3.14 | $3.19 | $3.19 | 99,159 |
| 2021-11-10 | $3.06 | $3.16 | $3.05 | $3.13 | $3.13 | 84,779 |
| 2021-11-09 | $3.12 | $3.13 | $3.05 | $3.13 | $3.13 | 77,837 |
| 2021-11-08 | $3.00 | $3.18 | $2.98 | $3.13 | $3.13 | 290,393 |
| 2021-11-05 | $2.98 | $3.05 | $2.88 | $3.01 | $3.01 | 788,503 |
| 2021-11-04 | $3.01 | $3.02 | $2.95 | $3.00 | $3.00 | 1,233,458 |
| 2021-11-03 | $3.10 | $3.10 | $2.94 | $2.98 | $2.98 | 2,569,460 |
| 2021-11-02 | $3.35 | $3.38 | $2.99 | $3.06 | $3.06 | 3,004,827 |
| 2021-11-01 | $3.39 | $3.39 | $3.15 | $3.25 | $3.25 | 2,279,492 |
| 2021-10-29 | $3.34 | $3.34 | $3.02 | $3.03 | $3.03 | 1,840,195 |
| 2021-10-28 | $3.26 | $3.26 | $2.96 | $3.06 | $3.06 | 1,094,027 |
| 2021-10-27 | $3.83 | $3.85 | $3.57 | $3.60 | $3.60 | 810,808 |
| 2021-10-26 | $5.09 | $5.14 | $4.98 | $5.05 | $5.05 | 140,679 |
| 2021-10-25 | $5.26 | $5.27 | $5.10 | $5.13 | $5.13 | 75,856 |
| 2021-10-22 | $5.50 | $5.55 | $5.41 | $5.52 | $5.52 | 27,322 |
| 2021-10-21 | $5.58 | $5.60 | $5.50 | $5.58 | $5.58 | 75,434 |
| 2021-10-20 | $5.31 | $5.41 | $5.30 | $5.37 | $5.37 | 28,248 |
| 2021-10-19 | $5.28 | $5.39 | $5.28 | $5.37 | $5.37 | 24,493 |
| 2021-10-18 | $5.32 | $5.35 | $5.22 | $5.28 | $5.28 | 40,987 |
| 2021-10-15 | $5.19 | $5.47 | $5.19 | $5.30 | $5.30 | 83,096 |
| 2021-10-14 | $4.88 | $4.91 | $4.86 | $4.86 | $4.86 | 16,224 |
| 2021-10-13 | $4.88 | $4.94 | $4.87 | $4.91 | $4.91 | 10,513 |
| 2021-10-12 | $4.90 | $4.95 | $4.86 | $4.93 | $4.93 | 18,254 |
| 2021-10-11 | $4.89 | $5.00 | $4.89 | $4.95 | $4.95 | 13,062 |
| 2021-10-08 | $4.98 | $5.03 | $4.92 | $5.02 | $5.02 | 84,540 |
| 2021-10-07 | $4.78 | $4.91 | $4.68 | $4.68 | $4.68 | 143,635 |
| 2021-10-06 | $4.85 | $4.86 | $4.68 | $4.69 | $4.69 | 55,915 |
| 2021-10-05 | $4.88 | $4.97 | $4.88 | $4.93 | $4.93 | 45,962 |
| 2021-10-04 | $4.93 | $4.94 | $4.78 | $4.93 | $4.93 | 45,349 |
| 2021-10-01 | $4.87 | $4.90 | $4.78 | $4.78 | $4.78 | 30,612 |
| 2021-09-30 | $4.85 | $5.00 | $4.85 | $4.90 | $4.90 | 37,222 |
| 2021-09-29 | $4.82 | $4.84 | $4.74 | $4.74 | $4.74 | 41,531 |
| 2021-09-28 | $4.95 | $4.95 | $4.83 | $4.91 | $4.91 | 25,009 |
| 2021-09-27 | $5.01 | $5.05 | $4.99 | $5.01 | $5.01 | 34,258 |
| 2021-09-24 | $5.13 | $5.16 | $4.87 | $5.01 | $5.01 | 104,502 |
| 2021-09-23 | $5.13 | $5.18 | $5.03 | $5.06 | $5.06 | 42,885 |
| 2021-09-22 | $5.11 | $5.14 | $5.06 | $5.08 | $5.08 | 23,949 |
| 2021-09-21 | $5.03 | $5.07 | $4.99 | $4.99 | $4.99 | 36,629 |
| 2021-09-20 | $5.07 | $5.14 | $5.00 | $5.07 | $5.07 | 118,995 |
| 2021-09-17 | $5.12 | $5.13 | $5.06 | $5.11 | $5.11 | 51,793 |
| 2021-09-16 | $5.18 | $5.19 | $5.09 | $5.13 | $5.13 | 36,133 |
| 2021-09-15 | $5.25 | $5.26 | $5.15 | $5.21 | $5.21 | 29,707 |
| 2021-09-14 | $4.87 | $5.48 | $4.84 | $4.94 | $4.94 | 230,394 |
| 2021-09-13 | $5.00 | $5.06 | $4.87 | $5.03 | $5.03 | 71,020 |
| 2021-09-10 | $5.34 | $5.38 | $5.22 | $5.24 | $5.24 | 103,820 |
| 2021-09-09 | $5.35 | $5.40 | $5.32 | $5.35 | $5.35 | 39,062 |
| 2021-09-08 | $5.42 | $5.51 | $5.35 | $5.44 | $5.44 | 13,524 |
| 2021-09-07 | $5.45 | $5.49 | $5.38 | $5.45 | $5.45 | 27,581 |
| 2021-09-03 | $5.61 | $5.67 | $5.57 | $5.67 | $5.67 | 38,620 |
| 2021-09-02 | $5.46 | $5.51 | $5.44 | $5.47 | $5.47 | 22,396 |
| 2021-09-01 | $5.63 | $5.67 | $5.49 | $5.60 | $5.60 | 61,951 |
| 2021-08-31 | $5.83 | $5.99 | $5.83 | $5.92 | $5.92 | 79,156 |
| 2021-08-30 | $5.40 | $5.57 | $5.39 | $5.54 | $5.54 | 61,112 |
| 2021-08-27 | $5.08 | $5.28 | $5.07 | $5.23 | $5.23 | 22,021 |
| 2021-08-26 | $4.99 | $4.99 | $4.92 | $4.94 | $4.94 | 28,477 |
| 2021-08-25 | $5.18 | $5.18 | $5.03 | $5.03 | $5.03 | 31,659 |
| 2021-08-24 | $5.24 | $5.25 | $5.11 | $5.13 | $5.13 | 52,176 |
| 2021-08-23 | $5.07 | $5.17 | $5.07 | $5.13 | $5.13 | 24,037 |
| 2021-08-20 | $4.91 | $5.01 | $4.91 | $4.97 | $4.97 | 25,470 |
| 2021-08-19 | $4.96 | $4.97 | $4.88 | $4.90 | $4.90 | 39,058 |
| 2021-08-18 | $5.04 | $5.13 | $4.97 | $5.00 | $5.00 | 52,816 |
| 2021-08-17 | $4.85 | $4.85 | $4.73 | $4.79 | $4.79 | 45,050 |
| 2021-08-16 | $4.94 | $5.01 | $4.88 | $4.88 | $4.88 | 73,371 |
| 2021-08-13 | $4.94 | $4.97 | $4.85 | $4.87 | $4.87 | 10,718 |
| 2021-08-12 | $4.87 | $5.10 | $4.85 | $4.92 | $4.92 | 155,873 |
| 2021-08-11 | $4.79 | $4.79 | $4.72 | $4.75 | $4.75 | 14,391 |
| 2021-08-10 | $4.77 | $4.79 | $4.75 | $4.76 | $4.76 | 39,131 |
| 2021-08-09 | $4.78 | $4.88 | $4.75 | $4.82 | $4.82 | 33,450 |
| 2021-08-06 | $4.89 | $4.90 | $4.71 | $4.78 | $4.78 | 104,189 |
| 2021-08-05 | $4.73 | $4.78 | $4.68 | $4.71 | $4.71 | 95,928 |
| 2021-08-04 | $4.79 | $4.85 | $4.66 | $4.72 | $4.72 | 116,148 |
| 2021-08-03 | $5.02 | $5.08 | $4.82 | $4.97 | $4.97 | 143,912 |
| 2021-08-02 | $5.30 | $5.41 | $5.30 | $5.37 | $5.37 | 101,356 |
| 2021-07-30 | $5.30 | $5.44 | $5.20 | $5.20 | $5.20 | 72,296 |
| 2021-07-29 | $5.55 | $5.59 | $5.34 | $5.42 | $5.42 | 64,516 |
| 2021-07-28 | $5.53 | $5.78 | $5.51 | $5.78 | $5.78 | 63,677 |
| 2021-07-27 | $5.24 | $5.25 | $5.15 | $5.20 | $5.20 | 46,974 |
| 2021-07-26 | $5.31 | $5.36 | $5.30 | $5.30 | $5.30 | 21,296 |
| 2021-07-23 | $5.41 | $5.47 | $5.31 | $5.36 | $5.36 | 51,942 |
| 2021-07-22 | $5.16 | $5.16 | $5.03 | $5.03 | $5.03 | 24,855 |
| 2021-07-21 | $5.16 | $5.20 | $5.10 | $5.16 | $5.16 | 28,644 |
| 2021-07-20 | $4.97 | $5.01 | $4.80 | $4.93 | $4.93 | 76,388 |
| 2021-07-19 | $5.15 | $5.17 | $4.87 | $4.97 | $4.97 | 202,879 |
| 2021-07-16 | $5.21 | $5.33 | $5.19 | $5.24 | $5.24 | 29,663 |
| 2021-07-15 | $5.27 | $5.31 | $5.15 | $5.19 | $5.19 | 48,647 |
| 2021-07-14 | $5.41 | $5.43 | $5.21 | $5.22 | $5.22 | 44,530 |
| 2021-07-13 | $5.32 | $5.35 | $5.24 | $5.24 | $5.24 | 32,365 |
| 2021-07-12 | $5.47 | $5.47 | $5.31 | $5.35 | $5.35 | 22,128 |
| 2021-07-09 | $5.50 | $5.58 | $5.41 | $5.57 | $5.57 | 32,486 |
| 2021-07-08 | $5.36 | $5.49 | $5.31 | $5.35 | $5.35 | 63,448 |
| 2021-07-07 | $5.54 | $5.66 | $5.54 | $5.64 | $5.64 | 135,738 |
| 2021-07-06 | $5.71 | $5.71 | $5.54 | $5.56 | $5.56 | 35,026 |
| 2021-07-02 | $5.80 | $5.81 | $5.64 | $5.69 | $5.69 | 36,049 |
| 2021-07-01 | $5.55 | $5.69 | $5.54 | $5.69 | $5.69 | 62,424 |
| 2021-06-30 | $5.50 | $5.53 | $5.46 | $5.46 | $5.46 | 60,947 |
| 2021-06-29 | $5.68 | $5.71 | $5.58 | $5.62 | $5.62 | 67,730 |
| 2021-06-28 | $5.65 | $5.75 | $5.64 | $5.64 | $5.64 | 45,730 |
| 2021-06-25 | $5.72 | $5.81 | $5.68 | $5.71 | $5.71 | 33,143 |
| 2021-06-24 | $5.76 | $5.80 | $5.70 | $5.73 | $5.73 | 47,649 |
| 2021-06-23 | $5.76 | $5.81 | $5.72 | $5.76 | $5.76 | 34,680 |
| 2021-06-22 | $5.86 | $5.87 | $5.78 | $5.78 | $5.78 | 70,370 |
| 2021-06-21 | $6.12 | $6.19 | $5.98 | $6.09 | $6.09 | 53,834 |
| 2021-06-18 | $6.07 | $6.17 | $6.06 | $6.06 | $6.06 | 26,197 |
| 2021-06-17 | $6.02 | $6.29 | $6.02 | $6.25 | $6.25 | 91,794 |
| 2021-06-16 | $6.29 | $6.41 | $6.17 | $6.23 | $6.23 | 49,751 |
| 2021-06-15 | $6.41 | $6.44 | $6.27 | $6.32 | $6.32 | 43,208 |
| 2021-06-14 | $6.31 | $6.47 | $6.28 | $6.41 | $6.41 | 80,634 |
| 2021-06-11 | $6.05 | $6.22 | $6.05 | $6.11 | $6.11 | 62,873 |
| 2021-06-10 | $5.90 | $6.01 | $5.87 | $5.96 | $5.96 | 40,326 |
| 2021-06-09 | $5.97 | $6.12 | $5.96 | $6.02 | $6.02 | 103,950 |
| 2021-06-08 | $5.68 | $5.74 | $5.57 | $5.68 | $5.68 | 75,829 |
| 2021-06-07 | $5.44 | $5.72 | $5.44 | $5.63 | $5.63 | 38,709 |
| 2021-06-04 | $5.64 | $5.65 | $5.48 | $5.54 | $5.54 | 54,484 |
| 2021-06-03 | $5.66 | $5.67 | $5.45 | $5.47 | $5.47 | 117,315 |
| 2021-06-02 | $5.75 | $5.77 | $5.65 | $5.65 | $5.65 | 122,507 |
| 2021-06-01 | $5.85 | $5.89 | $5.74 | $5.77 | $5.77 | 94,406 |
| 2021-05-28 | $5.72 | $5.87 | $5.70 | $5.85 | $5.85 | 69,189 |
| 2021-05-27 | $5.90 | $5.90 | $5.80 | $5.85 | $5.85 | 58,646 |
| 2021-05-26 | $5.80 | $5.95 | $5.73 | $5.89 | $5.89 | 102,133 |
| 2021-05-25 | $5.85 | $5.91 | $5.80 | $5.85 | $5.85 | 33,915 |
| 2021-05-24 | $5.92 | $5.92 | $5.73 | $5.80 | $5.80 | 135,330 |
| 2021-05-21 | $5.96 | $6.17 | $5.95 | $6.10 | $6.10 | 153,935 |
| 2021-05-20 | $6.05 | $6.24 | $6.04 | $6.19 | $6.19 | 56,372 |
| 2021-05-19 | $6.03 | $6.14 | $5.98 | $6.04 | $6.04 | 104,066 |
| 2021-05-18 | $6.55 | $6.58 | $6.45 | $6.53 | $6.53 | 45,225 |
| 2021-05-17 | $6.36 | $6.54 | $6.35 | $6.43 | $6.43 | 127,333 |
| 2021-05-14 | $6.08 | $6.29 | $6.08 | $6.29 | $6.29 | 45,584 |
| 2021-05-13 | $6.01 | $6.20 | $5.94 | $6.00 | $6.00 | 99,107 |
| 2021-05-12 | $6.11 | $6.14 | $5.99 | $6.04 | $6.04 | 64,626 |
| 2021-05-11 | $6.16 | $6.28 | $6.15 | $6.19 | $6.19 | 77,261 |
| 2021-05-10 | $6.25 | $6.34 | $6.16 | $6.22 | $6.22 | 106,477 |
| 2021-05-07 | $6.33 | $6.53 | $6.12 | $6.47 | $6.47 | 199,755 |
| 2021-05-06 | $6.33 | $6.34 | $5.90 | $6.01 | $6.01 | 283,232 |
| 2021-05-05 | $6.67 | $6.67 | $6.22 | $6.41 | $6.41 | 356,859 |
| 2021-05-04 | $6.71 | $6.75 | $6.38 | $6.51 | $6.51 | 340,620 |
| 2021-05-03 | $6.36 | $6.39 | $6.11 | $6.15 | $6.15 | 262,739 |
| 2021-04-30 | $6.68 | $6.88 | $6.49 | $6.53 | $6.53 | 286,930 |
| 2021-04-29 | $6.50 | $6.50 | $6.22 | $6.34 | $6.34 | 114,481 |
| 2021-04-28 | $6.32 | $6.33 | $6.17 | $6.28 | $6.28 | 103,748 |
| 2021-04-27 | $6.09 | $6.17 | $6.04 | $6.15 | $6.15 | 92,825 |
| 2021-04-26 | $6.06 | $6.21 | $6.03 | $6.14 | $6.14 | 114,403 |
| 2021-04-23 | $6.05 | $6.11 | $5.99 | $6.04 | $6.04 | 52,114 |
| 2021-04-22 | $6.15 | $6.15 | $6.00 | $6.06 | $6.06 | 63,315 |
| 2021-04-21 | $5.90 | $6.15 | $5.90 | $6.15 | $6.15 | 114,530 |
| 2021-04-20 | $5.97 | $5.99 | $5.85 | $5.89 | $5.89 | 58,863 |
| 2021-04-19 | $6.05 | $6.05 | $5.97 | $5.98 | $5.98 | 60,732 |
| 2021-04-16 | $6.17 | $6.20 | $6.02 | $6.04 | $6.04 | 67,607 |
| 2021-04-15 | $6.39 | $6.40 | $6.23 | $6.25 | $6.25 | 168,829 |
| 2021-04-14 | $6.37 | $6.73 | $6.33 | $6.45 | $6.45 | 397,035 |
| 2021-04-13 | $5.80 | $5.94 | $5.80 | $5.89 | $5.89 | 74,143 |
| 2021-04-12 | $5.78 | $5.80 | $5.65 | $5.68 | $5.68 | 62,956 |
| 2021-04-09 | $5.85 | $5.88 | $5.61 | $5.74 | $5.74 | 133,591 |
| 2021-04-08 | $5.98 | $6.05 | $5.84 | $5.93 | $5.93 | 176,173 |
| 2021-04-07 | $5.59 | $5.62 | $5.53 | $5.58 | $5.58 | 119,156 |
| 2021-04-06 | $5.40 | $5.54 | $5.40 | $5.47 | $5.47 | 58,981 |
| 2021-04-05 | $5.38 | $5.47 | $5.30 | $5.41 | $5.41 | 58,012 |
| 2021-04-01 | $5.47 | $5.60 | $5.31 | $5.32 | $5.32 | 193,066 |
| 2021-03-31 | $5.29 | $5.36 | $5.27 | $5.33 | $5.33 | 43,238 |
| 2021-03-30 | $5.28 | $5.41 | $5.27 | $5.38 | $5.38 | 124,805 |
| 2021-03-29 | $5.23 | $5.37 | $5.19 | $5.34 | $5.34 | 131,685 |
| 2021-03-26 | $5.34 | $5.36 | $5.24 | $5.33 | $5.33 | 79,307 |
| 2021-03-25 | $5.35 | $5.40 | $5.22 | $5.31 | $5.31 | 88,611 |
| 2021-03-24 | $5.41 | $5.52 | $5.41 | $5.42 | $5.42 | 99,563 |
| 2021-03-23 | $5.49 | $5.56 | $5.46 | $5.52 | $5.52 | 108,516 |
| 2021-03-22 | $5.61 | $5.61 | $5.47 | $5.50 | $5.50 | 86,735 |
| 2021-03-19 | $5.50 | $5.66 | $5.48 | $5.57 | $5.57 | 158,761 |
| 2021-03-18 | $5.49 | $5.60 | $5.44 | $5.57 | $5.57 | 182,367 |
| 2021-03-17 | $5.40 | $5.59 | $5.37 | $5.57 | $5.57 | 125,058 |
| 2021-03-16 | $5.56 | $5.56 | $5.48 | $5.51 | $5.51 | 99,065 |
| 2021-03-15 | $5.70 | $5.82 | $5.61 | $5.74 | $5.74 | 216,158 |
| 2021-03-12 | $5.93 | $6.01 | $5.72 | $5.99 | $5.99 | 415,487 |
| 2021-03-11 | $5.39 | $5.39 | $5.20 | $5.24 | $5.24 | 141,297 |
| 2021-03-10 | $5.46 | $5.53 | $5.36 | $5.39 | $5.39 | 119,389 |
| 2021-03-09 | $5.47 | $5.59 | $5.47 | $5.51 | $5.51 | 87,497 |
| 2021-03-08 | $5.25 | $5.42 | $5.20 | $5.25 | $5.25 | 102,243 |
| 2021-03-05 | $5.08 | $5.22 | $4.97 | $5.21 | $5.21 | 165,749 |
| 2021-03-04 | $5.19 | $5.25 | $4.91 | $5.02 | $5.02 | 236,125 |
| 2021-03-03 | $5.34 | $5.44 | $5.29 | $5.40 | $5.40 | 151,815 |
| 2021-03-02 | $5.43 | $5.43 | $5.27 | $5.27 | $5.27 | 112,401 |
| 2021-03-01 | $5.40 | $5.57 | $5.36 | $5.46 | $5.46 | 85,109 |
| 2021-02-26 | $5.38 | $5.48 | $5.25 | $5.35 | $5.35 | 101,941 |
| 2021-02-25 | $5.52 | $5.55 | $5.35 | $5.36 | $5.36 | 89,949 |
| 2021-02-24 | $5.53 | $5.57 | $5.43 | $5.56 | $5.56 | 138,760 |
| 2021-02-23 | $5.60 | $5.60 | $5.38 | $5.44 | $5.44 | 238,614 |
| 2021-02-22 | $5.61 | $5.85 | $5.59 | $5.70 | $5.70 | 208,177 |
| 2021-02-19 | $5.60 | $5.72 | $5.60 | $5.63 | $5.63 | 149,825 |
| 2021-02-18 | $5.70 | $5.71 | $5.58 | $5.60 | $5.60 | 140,519 |
| 2021-02-17 | $5.79 | $5.86 | $5.76 | $5.81 | $5.81 | 159,761 |
| 2021-02-16 | $5.98 | $6.01 | $5.75 | $5.91 | $5.91 | 306,600 |
| 2021-02-12 | $5.72 | $5.94 | $5.70 | $5.87 | $5.87 | 217,673 |
| 2021-02-11 | $5.87 | $5.91 | $5.72 | $5.90 | $5.90 | 258,717 |
| 2021-02-10 | $5.91 | $5.97 | $5.75 | $5.94 | $5.94 | 251,617 |
| 2021-02-09 | $5.80 | $5.95 | $5.78 | $5.85 | $5.85 | 171,415 |
| 2021-02-08 | $5.91 | $5.98 | $5.86 | $5.98 | $5.98 | 258,669 |
| 2021-02-05 | $5.74 | $5.95 | $5.70 | $5.93 | $5.93 | 346,238 |
| 2021-02-04 | $5.54 | $5.81 | $5.54 | $5.75 | $5.75 | 242,681 |
| 2021-02-03 | $5.53 | $5.68 | $5.46 | $5.68 | $5.68 | 124,600 |
| 2021-02-02 | $5.42 | $5.60 | $5.34 | $5.57 | $5.57 | 214,144 |
| 2021-02-01 | $5.58 | $5.63 | $5.39 | $5.51 | $5.51 | 416,533 |
| 2021-01-29 | $5.29 | $5.30 | $5.05 | $5.14 | $5.14 | 316,317 |
| 2021-01-28 | $5.37 | $5.43 | $5.23 | $5.31 | $5.31 | 710,680 |
| 2021-01-27 | $5.50 | $5.56 | $5.18 | $5.33 | $5.33 | 1,050,291 |
| 2021-01-26 | $5.80 | $5.97 | $5.74 | $5.74 | $5.74 | 413,028 |
| 2021-01-25 | $5.79 | $5.86 | $5.46 | $5.57 | $5.57 | 768,214 |
| 2021-01-22 | $6.11 | $6.11 | $5.90 | $5.93 | $5.93 | 834,646 |
| 2021-01-21 | $6.52 | $6.67 | $6.39 | $6.48 | $6.48 | 679,958 |
| 2021-01-20 | $6.49 | $6.94 | $6.42 | $6.51 | $6.51 | 1,471,890 |
| 2021-01-19 | $7.37 | $7.38 | $6.12 | $6.57 | $6.57 | 4,750,990 |
| 2021-01-15 | $5.32 | $5.90 | $4.98 | $5.66 | $5.66 | 17,181,875 |
| 2021-01-14 | $3.73 | $3.80 | $3.69 | $3.74 | $3.74 | 629,060 |
| 2021-01-13 | $3.77 | $3.82 | $3.66 | $3.73 | $3.73 | 315,627 |
| 2021-01-12 | $3.64 | $3.75 | $3.63 | $3.70 | $3.70 | 197,598 |
| 2021-01-11 | $3.75 | $3.96 | $3.67 | $3.78 | $3.78 | 743,855 |
| 2021-01-08 | $3.42 | $3.91 | $3.39 | $3.91 | $3.91 | 1,314,753 |
| 2021-01-07 | $3.25 | $3.68 | $3.24 | $3.57 | $3.57 | 1,471,578 |
| 2021-01-06 | $3.31 | $3.65 | $3.23 | $3.62 | $3.62 | 3,165,678 |
| 2021-01-05 | $2.88 | $2.91 | $2.80 | $2.84 | $2.84 | 170,224 |
| 2021-01-04 | $2.78 | $2.79 | $2.67 | $2.75 | $2.75 | 263,282 |
| 2020-12-31 | $2.79 | $2.79 | $2.55 | $2.62 | $2.62 | 316,047 |
| 2020-12-30 | $2.55 | $2.84 | $2.53 | $2.76 | $2.76 | 1,447,814 |
| 2020-12-29 | $2.61 | $2.61 | $2.45 | $2.50 | $2.50 | 729,458 |
| 2020-12-28 | $2.63 | $2.68 | $2.54 | $2.54 | $2.54 | 240,382 |
| 2020-12-24 | $2.59 | $2.61 | $2.56 | $2.58 | $2.58 | 124,413 |
| 2020-12-23 | $2.70 | $2.71 | $2.54 | $2.57 | $2.57 | 457,461 |
| 2020-12-22 | $2.76 | $2.78 | $2.61 | $2.63 | $2.63 | 430,872 |
| 2020-12-21 | $2.68 | $2.82 | $2.66 | $2.75 | $2.75 | 523,951 |
| 2020-12-18 | $2.84 | $3.03 | $2.81 | $3.01 | $3.01 | 765,485 |
| 2020-12-17 | $2.74 | $2.85 | $2.73 | $2.85 | $2.85 | 400,716 |
| 2020-12-16 | $2.68 | $2.77 | $2.67 | $2.72 | $2.72 | 428,654 |
| 2020-12-15 | $2.60 | $2.72 | $2.58 | $2.70 | $2.70 | 680,929 |
| 2020-12-14 | $2.63 | $2.75 | $2.55 | $2.64 | $2.64 | 1,349,602 |
| 2020-12-11 | $2.70 | $2.76 | $2.65 | $2.72 | $2.72 | 959,467 |
| 2020-12-10 | $2.75 | $2.91 | $2.72 | $2.86 | $2.86 | 624,119 |
| 2020-12-09 | $2.90 | $2.90 | $2.82 | $2.87 | $2.87 | 439,380 |
| 2020-12-08 | $2.82 | $2.94 | $2.82 | $2.90 | $2.90 | 782,312 |
| 2020-12-07 | $2.73 | $2.95 | $2.69 | $2.90 | $2.90 | 1,149,788 |
| 2020-12-04 | $2.58 | $2.75 | $2.57 | $2.69 | $2.69 | 975,522 |
| 2020-12-03 | $2.41 | $2.80 | $2.38 | $2.73 | $2.73 | 1,753,633 |
| 2020-12-02 | $2.34 | $2.47 | $2.33 | $2.43 | $2.43 | 163,626 |
| 2020-12-01 | $2.43 | $2.47 | $2.40 | $2.44 | $2.44 | 249,021 |
| 2020-11-30 | $2.54 | $2.54 | $2.41 | $2.45 | $2.45 | 606,794 |
| 2020-11-27 | $2.65 | $2.66 | $2.49 | $2.55 | $2.55 | 606,592 |
| 2020-11-25 | $2.43 | $2.45 | $2.31 | $2.37 | $2.37 | 378,639 |
| 2020-11-24 | $2.47 | $2.53 | $2.39 | $2.40 | $2.40 | 1,049,547 |
| 2020-11-23 | $2.25 | $2.86 | $2.23 | $2.73 | $2.73 | 2,187,972 |
| 2020-11-20 | $2.28 | $2.37 | $2.28 | $2.37 | $2.37 | 216,874 |
| 2020-11-19 | $2.35 | $2.37 | $2.29 | $2.36 | $2.36 | 158,736 |
| 2020-11-18 | $2.44 | $2.44 | $2.30 | $2.32 | $2.32 | 357,200 |
| 2020-11-17 | $2.38 | $2.49 | $2.37 | $2.46 | $2.46 | 388,532 |
| 2020-11-16 | $2.47 | $2.52 | $2.41 | $2.49 | $2.49 | 371,563 |
| 2020-11-13 | $2.40 | $2.50 | $2.38 | $2.48 | $2.48 | 405,571 |
| 2020-11-12 | $2.41 | $2.44 | $2.32 | $2.38 | $2.38 | 714,250 |
| 2020-11-11 | $2.62 | $2.62 | $2.41 | $2.45 | $2.45 | 1,380,888 |
| 2020-11-10 | $2.42 | $2.67 | $2.37 | $2.59 | $2.59 | 2,589,157 |
| 2020-11-09 | $2.20 | $2.37 | $2.17 | $2.18 | $2.18 | 1,175,715 |
| 2020-11-06 | $2.28 | $2.30 | $2.14 | $2.16 | $2.16 | 806,082 |
| 2020-11-05 | $2.36 | $2.44 | $2.17 | $2.22 | $2.22 | 2,636,502 |
| 2020-11-04 | $1.99 | $2.09 | $1.95 | $2.07 | $2.07 | 1,821,174 |
| 2020-11-03 | $1.86 | $2.13 | $1.79 | $2.06 | $2.06 | 8,512,598 |
| 2020-11-02 | $2.53 | $2.61 | $1.76 | $1.76 | $1.76 | 74,648,193 |
| 2020-10-30 | $1.45 | $1.45 | $1.37 | $1.43 | $1.43 | 136,589 |
| 2020-10-29 | $1.40 | $1.42 | $1.35 | $1.40 | $1.40 | 269,565 |
| 2020-10-28 | $1.41 | $1.41 | $1.38 | $1.38 | $1.38 | 416,575 |
| 2020-10-27 | $1.49 | $1.52 | $1.45 | $1.45 | $1.45 | 563,459 |
| 2020-10-26 | $1.52 | $1.56 | $1.49 | $1.53 | $1.53 | 348,388 |
| 2020-10-23 | $1.56 | $1.56 | $1.53 | $1.53 | $1.53 | 175,145 |
| 2020-10-22 | $1.54 | $1.55 | $1.51 | $1.51 | $1.51 | 422,149 |
| 2020-10-21 | $1.59 | $1.59 | $1.52 | $1.52 | $1.52 | 301,421 |
| 2020-10-20 | $1.64 | $1.64 | $1.57 | $1.58 | $1.58 | 697,479 |
| 2020-10-19 | $1.67 | $1.70 | $1.61 | $1.61 | $1.61 | 102,525 |
| 2020-10-16 | $1.65 | $1.69 | $1.65 | $1.67 | $1.67 | 39,095 |
| 2020-10-15 | $1.64 | $1.69 | $1.62 | $1.67 | $1.67 | 134,938 |
| 2020-10-14 | $1.70 | $1.74 | $1.66 | $1.66 | $1.66 | 106,544 |
| 2020-10-13 | $1.70 | $1.79 | $1.69 | $1.69 | $1.69 | 277,285 |
| 2020-10-12 | $1.75 | $1.83 | $1.75 | $1.75 | $1.75 | 147,245 |
| 2020-10-09 | $1.74 | $1.83 | $1.74 | $1.79 | $1.79 | 126,420 |
| 2020-10-08 | $1.75 | $1.79 | $1.72 | $1.72 | $1.72 | 165,698 |
| 2020-10-07 | $1.77 | $1.81 | $1.75 | $1.77 | $1.77 | 204,121 |
| 2020-10-06 | $1.80 | $1.83 | $1.76 | $1.78 | $1.78 | 439,416 |
| 2020-10-05 | $1.68 | $1.71 | $1.65 | $1.65 | $1.65 | 209,236 |
| 2020-10-02 | $1.68 | $1.71 | $1.66 | $1.70 | $1.70 | 136,022 |
| 2020-10-01 | $1.72 | $1.76 | $1.70 | $1.71 | $1.71 | 343,660 |
| 2020-09-30 | $1.77 | $1.80 | $1.73 | $1.73 | $1.73 | 343,649 |
| 2020-09-29 | $1.75 | $1.75 | $1.70 | $1.71 | $1.71 | 224,722 |
| 2020-09-28 | $1.74 | $1.78 | $1.70 | $1.74 | $1.74 | 969,110 |
| 2020-09-25 | $1.63 | $1.66 | $1.59 | $1.60 | $1.60 | 1,062,692 |
| 2020-09-24 | $1.62 | $1.63 | $1.57 | $1.58 | $1.58 | 1,187,487 |
| 2020-09-23 | $1.83 | $1.84 | $1.62 | $1.63 | $1.63 | 841,824 |
| 2020-09-22 | $1.81 | $1.82 | $1.74 | $1.78 | $1.78 | 333,826 |
| 2020-09-21 | $1.83 | $1.91 | $1.79 | $1.88 | $1.88 | 336,921 |
| 2020-09-18 | $1.96 | $2.02 | $1.91 | $1.95 | $1.95 | 660,589 |
| 2020-09-17 | $1.96 | $2.00 | $1.92 | $1.98 | $1.98 | 356,297 |
| 2020-09-16 | $1.96 | $2.04 | $1.96 | $2.00 | $2.00 | 437,268 |
| 2020-09-15 | $2.00 | $2.10 | $1.96 | $1.96 | $1.96 | 1,390,048 |
| 2020-09-14 | $2.00 | $2.00 | $1.96 | $1.96 | $1.96 | 237,277 |
| 2020-09-11 | $1.96 | $2.00 | $1.93 | $1.98 | $1.98 | 665,998 |
| 2020-09-10 | $1.99 | $2.00 | $1.91 | $1.91 | $1.91 | 290,618 |
| 2020-09-09 | $1.95 | $2.00 | $1.95 | $1.96 | $1.96 | 243,928 |
| 2020-09-08 | $1.99 | $2.00 | $1.91 | $1.91 | $1.91 | 431,049 |
| 2020-09-04 | $2.05 | $2.07 | $1.90 | $2.00 | $2.00 | 878,415 |
| 2020-09-03 | $2.10 | $2.11 | $2.02 | $2.06 | $2.06 | 939,246 |
| 2020-09-02 | $2.07 | $2.13 | $2.07 | $2.07 | $2.07 | 555,716 |
| 2020-09-01 | $2.15 | $2.18 | $2.04 | $2.05 | $2.05 | 824,256 |
| 2020-08-31 | $2.20 | $2.21 | $2.13 | $2.16 | $2.16 | 2,095,101 |
| 2020-08-28 | $2.12 | $2.12 | $2.05 | $2.07 | $2.07 | 478,090 |
| 2020-08-27 | $2.17 | $2.17 | $2.09 | $2.09 | $2.09 | 147,435 |
| 2020-08-26 | $2.14 | $2.16 | $2.11 | $2.11 | $2.11 | 228,017 |
| 2020-08-25 | $2.16 | $2.18 | $2.14 | $2.15 | $2.15 | 289,817 |
| 2020-08-24 | $2.20 | $2.22 | $2.14 | $2.16 | $2.16 | 683,477 |
| 2020-08-21 | $2.18 | $2.20 | $2.08 | $2.08 | $2.08 | 741,062 |
| 2020-08-20 | $2.27 | $2.27 | $2.16 | $2.20 | $2.20 | 326,949 |
| 2020-08-19 | $2.31 | $2.34 | $2.27 | $2.27 | $2.27 | 185,833 |
| 2020-08-18 | $2.43 | $2.43 | $2.32 | $2.32 | $2.32 | 399,760 |
| 2020-08-17 | $2.35 | $2.39 | $2.32 | $2.32 | $2.32 | 440,445 |
| 2020-08-14 | $2.36 | $2.38 | $2.31 | $2.34 | $2.34 | 313,144 |
| 2020-08-13 | $2.37 | $2.41 | $2.35 | $2.36 | $2.36 | 510,445 |
| 2020-08-12 | $2.36 | $2.36 | $2.30 | $2.30 | $2.30 | 412,401 |
| 2020-08-11 | $2.43 | $2.43 | $2.30 | $2.30 | $2.30 | 626,674 |
| 2020-08-10 | $2.33 | $2.37 | $2.32 | $2.33 | $2.33 | 534,017 |
| 2020-08-07 | $2.37 | $2.37 | $2.25 | $2.26 | $2.26 | 1,160,444 |
| 2020-08-06 | $2.46 | $2.47 | $2.32 | $2.32 | $2.32 | 1,108,185 |
| 2020-08-05 | $2.49 | $2.50 | $2.45 | $2.48 | $2.48 | 2,265,975 |
| 2020-08-04 | $2.58 | $2.60 | $2.32 | $2.34 | $2.34 | 6,226,581 |
| 2020-08-03 | $3.98 | $4.14 | $3.90 | $4.10 | $4.10 | 300,857 |
| 2020-07-31 | $4.34 | $4.70 | $4.07 | $4.11 | $4.11 | 361,104 |
| 2020-07-30 | $3.74 | $3.95 | $3.72 | $3.85 | $3.85 | 218,712 |
| 2020-07-29 | $4.01 | $4.07 | $3.84 | $4.03 | $4.03 | 1,007,926 |
| 2020-07-28 | $4.19 | $4.20 | $4.00 | $4.03 | $4.03 | 242,535 |
| 2020-07-27 | $4.12 | $4.21 | $4.11 | $4.20 | $4.20 | 101,114 |
| 2020-07-24 | $4.27 | $4.27 | $4.15 | $4.15 | $4.15 | 139,526 |
| 2020-07-23 | $4.31 | $4.38 | $4.24 | $4.31 | $4.31 | 59,982 |
| 2020-07-22 | $4.40 | $4.47 | $4.25 | $4.34 | $4.34 | 115,515 |
| 2020-07-21 | $4.49 | $4.54 | $4.41 | $4.41 | $4.41 | 75,606 |
| 2020-07-20 | $4.59 | $4.59 | $4.49 | $4.52 | $4.52 | 76,369 |
| 2020-07-17 | $4.50 | $4.56 | $4.43 | $4.43 | $4.43 | 185,400 |
| 2020-07-16 | $4.60 | $4.67 | $4.56 | $4.60 | $4.60 | 172,300 |
| 2020-07-15 | $4.36 | $4.78 | $4.33 | $4.77 | $4.77 | 482,300 |
| 2020-07-14 | $4.20 | $4.39 | $4.19 | $4.39 | $4.39 | 131,700 |
| 2020-07-13 | $4.37 | $4.39 | $4.18 | $4.19 | $4.19 | 106,500 |
| 2020-07-10 | $4.29 | $4.30 | $4.15 | $4.20 | $4.20 | 104,100 |
| 2020-07-09 | $4.36 | $4.37 | $4.24 | $4.30 | $4.30 | 131,900 |
| 2020-07-08 | $4.54 | $4.58 | $4.43 | $4.50 | $4.50 | 99,600 |
| 2020-07-07 | $4.50 | $4.66 | $4.47 | $4.57 | $4.57 | 164,400 |
| 2020-07-06 | $4.57 | $4.59 | $4.43 | $4.51 | $4.51 | 95,700 |
| 2020-07-02 | $4.59 | $4.59 | $4.43 | $4.47 | $4.47 | 114,300 |
| 2020-07-01 | $4.51 | $4.61 | $4.38 | $4.49 | $4.49 | 207,300 |
| 2020-06-30 | $4.44 | $4.46 | $4.25 | $4.39 | $4.39 | 347,900 |
| 2020-06-29 | $4.66 | $4.66 | $4.48 | $4.63 | $4.63 | 209,800 |
| 2020-06-26 | $4.61 | $4.68 | $4.52 | $4.66 | $4.66 | 553,289 |
| 2020-06-25 | $5.35 | $5.50 | $5.28 | $5.40 | $5.40 | 148,330 |
| 2020-06-24 | $5.50 | $5.54 | $5.37 | $5.45 | $5.45 | 100,479 |
| 2020-06-23 | $5.86 | $5.93 | $5.60 | $5.60 | $5.60 | 187,428 |
| 2020-06-22 | $5.42 | $5.71 | $5.32 | $5.64 | $5.64 | 179,202 |
| 2020-06-19 | $5.52 | $5.56 | $5.28 | $5.37 | $5.37 | 136,510 |
| 2020-06-18 | $5.43 | $5.55 | $5.34 | $5.47 | $5.47 | 176,939 |
| 2020-06-17 | $5.55 | $5.67 | $5.37 | $5.39 | $5.39 | 101,693 |
| 2020-06-16 | $5.67 | $5.70 | $5.45 | $5.49 | $5.49 | 143,452 |
| 2020-06-15 | $5.22 | $5.63 | $5.16 | $5.49 | $5.49 | 131,707 |
| 2020-06-12 | $5.49 | $5.58 | $5.19 | $5.31 | $5.31 | 182,707 |
| 2020-06-11 | $5.40 | $5.41 | $5.07 | $5.16 | $5.16 | 143,360 |
| 2020-06-10 | $5.62 | $5.79 | $5.57 | $5.61 | $5.61 | 185,105 |
| 2020-06-09 | $5.58 | $6.04 | $5.56 | $5.93 | $5.93 | 341,221 |
| 2020-06-08 | $5.83 | $5.98 | $5.68 | $5.85 | $5.85 | 287,148 |
| 2020-06-05 | $5.76 | $5.76 | $5.36 | $5.46 | $5.46 | 538,344 |
| 2020-06-04 | $5.10 | $5.28 | $5.10 | $5.17 | $5.17 | 120,999 |
| 2020-06-03 | $5.30 | $5.39 | $5.17 | $5.22 | $5.22 | 359,983 |
| 2020-06-02 | $4.87 | $5.05 | $4.83 | $4.95 | $4.95 | 174,527 |
| 2020-06-01 | $4.81 | $4.92 | $4.73 | $4.86 | $4.86 | 157,863 |
| 2020-05-29 | $4.69 | $4.86 | $4.65 | $4.85 | $4.85 | 181,777 |
| 2020-05-28 | $4.84 | $5.07 | $4.74 | $4.87 | $4.87 | 224,502 |
| 2020-05-27 | $4.72 | $4.82 | $4.59 | $4.76 | $4.76 | 175,498 |
| 2020-05-26 | $4.69 | $4.69 | $4.55 | $4.55 | $4.55 | 108,132 |
| 2020-05-22 | $4.44 | $4.60 | $4.34 | $4.50 | $4.50 | 159,775 |
| 2020-05-21 | $4.65 | $4.72 | $4.46 | $4.49 | $4.49 | 266,376 |
| 2020-05-20 | $4.48 | $5.12 | $4.36 | $4.90 | $4.90 | 588,371 |
| 2020-05-19 | $5.08 | $5.08 | $4.50 | $4.55 | $4.55 | 570,086 |
| 2020-05-18 | $5.51 | $5.58 | $5.36 | $5.38 | $5.38 | 103,122 |
| 2020-05-15 | $5.03 | $5.45 | $5.03 | $5.33 | $5.33 | 159,561 |
| 2020-05-14 | $5.00 | $5.11 | $4.95 | $5.11 | $5.11 | 149,541 |
| 2020-05-13 | $5.65 | $5.67 | $5.05 | $5.27 | $5.27 | 233,822 |
| 2020-05-12 | $5.91 | $6.20 | $5.70 | $5.86 | $5.86 | 179,592 |
| 2020-05-11 | $5.96 | $6.36 | $5.53 | $6.16 | $6.16 | 228,889 |
| 2020-05-08 | $6.05 | $6.09 | $5.90 | $6.02 | $6.02 | 73,426 |
| 2020-05-07 | $5.78 | $6.00 | $5.74 | $5.91 | $5.91 | 100,141 |
| 2020-05-06 | $5.93 | $6.20 | $5.32 | $5.68 | $5.68 | 178,088 |
| 2020-05-05 | $6.22 | $6.24 | $5.70 | $5.96 | $5.96 | 303,903 |
| 2020-05-04 | $5.98 | $6.01 | $5.38 | $5.96 | $5.96 | 245,431 |
| 2020-05-01 | $6.05 | $6.20 | $5.76 | $5.94 | $5.94 | 154,728 |
| 2020-04-30 | $6.48 | $6.73 | $6.00 | $6.22 | $6.22 | 328,901 |
| 2020-04-29 | $6.80 | $7.00 | $5.97 | $6.00 | $6.00 | 656,524 |
| 2020-04-28 | $6.16 | $6.70 | $6.00 | $6.28 | $6.28 | 329,983 |
| 2020-04-27 | $5.46 | $6.04 | $5.38 | $5.75 | $5.75 | 223,586 |
| 2020-04-24 | $5.35 | $5.46 | $5.29 | $5.30 | $5.30 | 117,623 |
| 2020-04-23 | $5.23 | $5.51 | $5.19 | $5.43 | $5.43 | 128,822 |
| 2020-04-22 | $5.30 | $5.41 | $5.07 | $5.35 | $5.35 | 168,590 |
| 2020-04-21 | $4.55 | $4.80 | $4.49 | $4.69 | $4.69 | 74,191 |
| 2020-04-20 | $4.40 | $4.89 | $4.40 | $4.68 | $4.68 | 206,113 |
| 2020-04-17 | $4.31 | $4.57 | $4.26 | $4.48 | $4.48 | 241,338 |
| 2020-04-16 | $4.15 | $4.35 | $4.11 | $4.26 | $4.26 | 122,098 |
| 2020-04-15 | $4.10 | $4.40 | $4.06 | $4.36 | $4.36 | 458,451 |
| 2020-04-14 | $4.33 | $4.85 | $4.23 | $4.75 | $4.75 | 372,985 |
| 2020-04-13 | $4.21 | $4.49 | $4.17 | $4.18 | $4.18 | 43,761 |
| 2020-04-09 | $4.32 | $4.32 | $4.12 | $4.15 | $4.15 | 82,341 |
| 2020-04-08 | $4.00 | $4.30 | $3.98 | $4.24 | $4.24 | 402,729 |
| 2020-04-07 | $3.90 | $3.95 | $3.83 | $3.84 | $3.84 | 223,556 |
| 2020-04-06 | $3.67 | $3.82 | $3.65 | $3.76 | $3.76 | 81,405 |
| 2020-04-03 | $3.83 | $3.85 | $3.60 | $3.74 | $3.74 | 185,748 |
| 2020-04-02 | $3.81 | $3.91 | $3.77 | $3.91 | $3.91 | 86,310 |
| 2020-04-01 | $3.90 | $3.93 | $3.71 | $3.74 | $3.74 | 138,201 |
| 2020-03-31 | $4.02 | $4.03 | $3.85 | $3.92 | $3.92 | 197,725 |
| 2020-03-30 | $4.00 | $4.05 | $3.93 | $4.05 | $4.05 | 252,346 |
| 2020-03-27 | $3.98 | $3.99 | $3.87 | $3.95 | $3.95 | 133,109 |
| 2020-03-26 | $3.99 | $3.99 | $3.90 | $3.98 | $3.98 | 130,260 |
| 2020-03-25 | $4.08 | $4.09 | $3.82 | $3.90 | $3.90 | 453,046 |
| 2020-03-24 | $4.09 | $4.13 | $3.70 | $3.87 | $3.87 | 414,467 |
| 2020-03-23 | $3.99 | $4.08 | $3.51 | $3.65 | $3.65 | 498,251 |
| 2020-03-20 | $4.52 | $4.52 | $3.57 | $3.72 | $3.72 | 686,519 |
| 2020-03-19 | $3.49 | $3.92 | $3.18 | $3.39 | $3.39 | 952,847 |
| 2020-03-18 | $2.90 | $3.11 | $2.61 | $2.93 | $2.93 | 1,087,896 |
| 2020-03-17 | $2.54 | $2.58 | $2.02 | $2.33 | $2.33 | 4,686,810 |
| 2020-03-16 | $4.50 | $5.50 | $4.50 | $5.26 | $5.26 | 1,034,870 |
| 2020-03-13 | $6.54 | $6.65 | $5.58 | $5.89 | $5.89 | 611,971 |
| 2020-03-12 | $6.30 | $6.59 | $5.66 | $6.25 | $6.25 | 1,009,951 |
| 2020-03-11 | $7.65 | $7.72 | $7.01 | $7.08 | $7.08 | 907,337 |
| 2020-03-10 | $8.32 | $8.40 | $7.81 | $7.86 | $7.86 | 409,258 |
| 2020-03-09 | $8.01 | $8.36 | $7.25 | $8.15 | $8.15 | 522,836 |
| 2020-03-06 | $8.81 | $9.32 | $8.42 | $8.66 | $8.66 | 1,155,058 |
| 2020-03-05 | $9.11 | $9.21 | $8.62 | $8.81 | $8.81 | 900,429 |
| 2020-03-04 | $9.92 | $9.99 | $9.57 | $9.63 | $9.63 | 273,282 |
| 2020-03-03 | $10.03 | $10.18 | $9.65 | $9.80 | $9.80 | 454,550 |
| 2020-03-02 | $9.82 | $10.00 | $9.65 | $9.94 | $9.94 | 510,071 |
| 2020-02-28 | $9.63 | $9.80 | $9.36 | $9.79 | $9.79 | 836,704 |
| 2020-02-27 | $9.64 | $10.04 | $9.54 | $9.99 | $9.99 | 801,740 |
| 2020-02-26 | $9.60 | $9.99 | $9.60 | $9.93 | $9.93 | 806,102 |
| 2020-02-25 | $9.51 | $9.67 | $9.35 | $9.42 | $9.42 | 852,489 |
| 2020-02-24 | $9.25 | $9.72 | $9.17 | $9.61 | $9.61 | 795,984 |
| 2020-02-21 | $9.44 | $9.99 | $9.40 | $9.93 | $9.93 | 644,459 |
| 2020-02-20 | $9.55 | $9.63 | $9.42 | $9.57 | $9.57 | 251,445 |
| 2020-02-19 | $9.59 | $9.84 | $9.55 | $9.67 | $9.67 | 453,072 |
| 2020-02-18 | $9.33 | $9.69 | $9.26 | $9.68 | $9.68 | 572,542 |
| 2020-02-14 | $9.45 | $9.48 | $9.35 | $9.43 | $9.43 | 136,986 |
| 2020-02-13 | $9.33 | $9.46 | $9.27 | $9.32 | $9.32 | 257,998 |
| 2020-02-12 | $9.56 | $9.65 | $9.25 | $9.30 | $9.30 | 326,385 |
| 2020-02-11 | $9.58 | $9.70 | $9.46 | $9.49 | $9.49 | 199,184 |
| 2020-02-10 | $9.29 | $9.63 | $9.10 | $9.59 | $9.59 | 310,911 |
| 2020-02-07 | $9.49 | $9.55 | $9.24 | $9.30 | $9.30 | 394,964 |
| 2020-02-06 | $9.85 | $9.95 | $9.65 | $9.69 | $9.69 | 569,980 |
| 2020-02-05 | $9.95 | $10.17 | $9.83 | $9.98 | $9.98 | 818,606 |
| 2020-02-04 | $10.16 | $10.24 | $9.75 | $9.92 | $9.92 | 744,850 |
| 2020-02-03 | $10.00 | $10.03 | $9.79 | $9.84 | $9.84 | 629,872 |
| 2020-01-31 | $9.77 | $9.84 | $9.60 | $9.73 | $9.73 | 595,098 |
| 2020-01-30 | $10.40 | $10.45 | $9.80 | $9.84 | $9.84 | 3,105,012 |
| 2020-01-29 | $11.51 | $11.60 | $11.22 | $11.33 | $11.33 | 141,623 |
| 2020-01-28 | $11.15 | $11.29 | $10.95 | $11.20 | $11.20 | 168,253 |
| 2020-01-27 | $10.91 | $11.10 | $10.90 | $10.92 | $10.92 | 158,706 |
| 2020-01-24 | $11.72 | $11.76 | $10.96 | $11.09 | $11.09 | 268,548 |
| 2020-01-23 | $11.95 | $11.97 | $10.76 | $11.60 | $11.60 | 322,964 |
| 2020-01-22 | $12.38 | $12.44 | $11.82 | $11.96 | $11.96 | 327,696 |
| 2020-01-21 | $12.96 | $13.00 | $12.33 | $12.45 | $12.45 | 426,789 |
| 2020-01-17 | $12.77 | $12.82 | $12.53 | $12.67 | $12.67 | 178,804 |
| 2020-01-16 | $13.00 | $13.02 | $12.51 | $12.75 | $12.75 | 358,850 |
| 2020-01-15 | $12.82 | $12.93 | $12.70 | $12.77 | $12.77 | 191,038 |
| 2020-01-14 | $12.56 | $12.76 | $12.38 | $12.76 | $12.76 | 225,324 |
| 2020-01-13 | $12.93 | $12.93 | $12.52 | $12.54 | $12.54 | 394,503 |
| 2020-01-10 | $13.25 | $13.34 | $12.61 | $12.98 | $12.98 | 589,940 |
| 2020-01-09 | $13.48 | $13.49 | $12.27 | $12.90 | $12.90 | 2,276,903 |
| 2020-01-08 | $11.27 | $11.39 | $11.07 | $11.24 | $11.24 | 291,766 |
| 2020-01-07 | $11.20 | $11.35 | $11.08 | $11.16 | $11.16 | 255,297 |
| 2020-01-06 | $11.33 | $11.33 | $11.00 | $11.06 | $11.06 | 281,881 |
| 2020-01-03 | $11.20 | $11.83 | $11.19 | $11.55 | $11.55 | 471,157 |
| 2020-01-02 | $11.24 | $11.31 | $10.83 | $11.02 | $11.02 | 532,177 |
| 2019-12-31 | $11.08 | $11.08 | $10.42 | $10.70 | $10.70 | 405,736 |
| 2019-12-30 | $11.08 | $11.23 | $10.76 | $11.15 | $11.15 | 382,382 |
| 2019-12-27 | $10.91 | $10.95 | $10.49 | $10.80 | $10.80 | 450,954 |
| 2019-12-26 | $10.35 | $10.58 | $10.28 | $10.44 | $10.44 | 262,531 |
| 2019-12-24 | $10.19 | $10.35 | $10.13 | $10.19 | $10.19 | 98,471 |
| 2019-12-23 | $9.76 | $10.19 | $9.64 | $10.02 | $10.02 | 303,598 |
| 2019-12-20 | $9.67 | $9.81 | $9.38 | $9.59 | $9.59 | 696,376 |
| 2019-12-19 | $9.03 | $9.54 | $8.97 | $9.42 | $9.42 | 324,686 |
| 2019-12-18 | $8.81 | $9.03 | $8.75 | $8.99 | $8.99 | 356,643 |
| 2019-12-17 | $8.76 | $8.95 | $8.62 | $8.92 | $8.92 | 277,969 |
| 2019-12-16 | $9.02 | $9.02 | $8.64 | $8.71 | $8.71 | 462,234 |
| 2019-12-13 | $8.42 | $8.65 | $8.34 | $8.55 | $8.55 | 256,314 |
| 2019-12-12 | $8.41 | $8.60 | $8.32 | $8.54 | $8.54 | 189,045 |
| 2019-12-11 | $7.91 | $8.13 | $7.88 | $8.09 | $8.09 | 362,615 |
| 2019-12-10 | $7.85 | $7.94 | $7.74 | $7.80 | $7.80 | 277,991 |
| 2019-12-09 | $7.87 | $7.98 | $7.74 | $7.87 | $7.87 | 225,619 |
| 2019-12-06 | $7.85 | $7.98 | $7.79 | $7.85 | $7.85 | 147,584 |
| 2019-12-05 | $7.97 | $8.00 | $7.76 | $7.80 | $7.80 | 180,882 |
| 2019-12-04 | $8.03 | $8.07 | $7.88 | $7.95 | $7.95 | 221,408 |
| 2019-12-03 | $7.62 | $7.73 | $7.53 | $7.54 | $7.54 | 230,454 |
| 2019-12-02 | $7.65 | $7.77 | $7.56 | $7.71 | $7.71 | 417,074 |
| 2019-11-29 | $7.65 | $7.83 | $7.61 | $7.80 | $7.80 | 144,297 |
| 2019-11-27 | $7.65 | $8.04 | $7.63 | $7.71 | $7.71 | 735,666 |
| 2019-11-26 | $7.50 | $7.85 | $7.45 | $7.81 | $7.81 | 618,109 |
| 2019-11-25 | $7.02 | $7.44 | $7.00 | $7.44 | $7.44 | 389,971 |
| 2019-11-22 | $7.42 | $7.43 | $6.95 | $7.00 | $7.00 | 608,370 |
| 2019-11-21 | $7.49 | $7.49 | $7.20 | $7.22 | $7.22 | 573,660 |
| 2019-11-20 | $7.31 | $7.60 | $7.31 | $7.45 | $7.45 | 258,750 |
| 2019-11-19 | $7.37 | $7.50 | $7.37 | $7.38 | $7.38 | 129,665 |
| 2019-11-18 | $7.64 | $7.70 | $7.32 | $7.35 | $7.35 | 316,527 |
| 2019-11-15 | $7.36 | $7.76 | $7.35 | $7.68 | $7.68 | 270,852 |
| 2019-11-14 | $7.48 | $7.48 | $7.34 | $7.39 | $7.39 | 105,551 |
| 2019-11-13 | $7.43 | $7.63 | $7.43 | $7.49 | $7.49 | 157,525 |
| 2019-11-12 | $7.59 | $7.71 | $7.44 | $7.48 | $7.48 | 105,831 |
| 2019-11-11 | $7.66 | $7.71 | $7.54 | $7.66 | $7.66 | 134,304 |
| 2019-11-08 | $7.39 | $7.73 | $7.39 | $7.63 | $7.63 | 154,193 |
| 2019-11-07 | $7.43 | $7.58 | $7.39 | $7.45 | $7.45 | 231,920 |
| 2019-11-06 | $7.39 | $7.48 | $7.31 | $7.45 | $7.45 | 619,321 |
| 2019-11-05 | $7.33 | $7.44 | $7.26 | $7.42 | $7.42 | 199,431 |
| 2019-11-04 | $7.46 | $7.51 | $7.33 | $7.39 | $7.39 | 127,831 |
| 2019-11-01 | $7.18 | $7.33 | $7.16 | $7.29 | $7.29 | 204,447 |
| 2019-10-31 | $7.34 | $7.35 | $7.00 | $7.15 | $7.15 | 285,765 |
| 2019-10-30 | $7.44 | $7.48 | $7.32 | $7.40 | $7.40 | 167,307 |
| 2019-10-29 | $7.24 | $7.58 | $7.24 | $7.38 | $7.38 | 226,432 |
| 2019-10-28 | $7.19 | $7.29 | $7.19 | $7.29 | $7.29 | 181,337 |
| 2019-10-25 | $6.98 | $7.14 | $6.97 | $7.11 | $7.11 | 268,810 |
| 2019-10-24 | $7.05 | $7.15 | $6.95 | $7.12 | $7.12 | 186,014 |
| 2019-10-23 | $7.10 | $7.20 | $6.99 | $7.04 | $7.04 | 183,670 |
| 2019-10-22 | $7.32 | $7.42 | $7.18 | $7.21 | $7.21 | 186,057 |
| 2019-10-21 | $7.46 | $7.52 | $7.36 | $7.46 | $7.46 | 190,402 |
| 2019-10-18 | $7.61 | $7.68 | $7.39 | $7.57 | $7.57 | 174,579 |
| 2019-10-17 | $8.01 | $8.06 | $7.75 | $7.86 | $7.86 | 523,422 |
| 2019-10-16 | $7.96 | $8.23 | $7.87 | $8.06 | $8.06 | 789,952 |
| 2019-10-15 | $7.17 | $7.67 | $7.14 | $7.63 | $7.63 | 768,361 |
| 2019-10-14 | $6.67 | $7.20 | $6.63 | $7.08 | $7.08 | 967,367 |
| 2019-10-11 | $6.83 | $6.88 | $6.64 | $6.75 | $6.75 | 555,936 |
| 2019-10-10 | $6.90 | $6.92 | $6.69 | $6.81 | $6.81 | 1,039,561 |
| 2019-10-09 | $7.18 | $7.34 | $6.75 | $6.79 | $6.79 | 2,934,596 |
| 2019-10-08 | $7.82 | $7.90 | $7.30 | $7.35 | $7.35 | 433,207 |
| 2019-10-07 | $8.50 | $8.63 | $8.13 | $8.22 | $8.22 | 844,153 |
| 2019-10-04 | $8.85 | $10.49 | $8.75 | $8.91 | $8.91 | 1,202,474 |
| 2019-10-03 | $8.59 | $8.84 | $8.39 | $8.72 | $8.72 | 267,647 |
| 2019-10-02 | $8.37 | $8.56 | $8.23 | $8.50 | $8.50 | 429,133 |
| 2019-10-01 | $8.64 | $8.70 | $8.44 | $8.54 | $8.54 | 156,674 |
| 2019-09-30 | $8.56 | $8.64 | $8.47 | $8.60 | $8.60 | 135,804 |
| 2019-09-27 | $8.75 | $8.79 | $8.52 | $8.57 | $8.57 | 238,170 |
| 2019-09-26 | $8.87 | $8.95 | $8.82 | $8.83 | $8.83 | 98,156 |
| 2019-09-25 | $8.86 | $9.11 | $8.75 | $9.04 | $9.04 | 173,881 |
| 2019-09-24 | $9.23 | $9.25 | $8.87 | $8.88 | $8.88 | 166,257 |
| 2019-09-23 | $9.43 | $9.49 | $8.98 | $9.16 | $9.16 | 198,019 |
| 2019-09-20 | $9.70 | $9.84 | $9.37 | $9.46 | $9.46 | 317,333 |
| 2019-09-19 | $9.91 | $9.94 | $9.56 | $9.63 | $9.63 | 173,014 |
| 2019-09-18 | $9.51 | $9.67 | $9.39 | $9.60 | $9.60 | 119,808 |
| 2019-09-17 | $9.77 | $9.77 | $9.48 | $9.55 | $9.55 | 101,984 |
| 2019-09-16 | $10.35 | $10.40 | $9.78 | $9.80 | $9.80 | 202,844 |
| 2019-09-13 | $9.95 | $10.40 | $9.79 | $10.25 | $10.25 | 731,711 |
| 2019-09-12 | $9.71 | $9.78 | $9.53 | $9.59 | $9.59 | 107,184 |
| 2019-09-11 | $9.50 | $9.86 | $9.50 | $9.83 | $9.83 | 304,983 |
| 2019-09-10 | $8.98 | $9.74 | $8.93 | $9.71 | $9.71 | 271,085 |
| 2019-09-09 | $9.99 | $9.99 | $9.46 | $9.49 | $9.49 | 167,853 |
| 2019-09-06 | $9.99 | $10.29 | $9.99 | $10.22 | $10.22 | 147,798 |
| 2019-09-05 | $9.84 | $9.94 | $9.74 | $9.94 | $9.94 | 100,459 |
| 2019-09-04 | $9.28 | $9.50 | $9.23 | $9.42 | $9.42 | 95,006 |
| 2019-09-03 | $9.15 | $9.18 | $8.99 | $9.05 | $9.05 | 80,780 |
| 2019-08-30 | $9.23 | $9.23 | $9.05 | $9.10 | $9.10 | 54,769 |
| 2019-08-29 | $9.18 | $9.22 | $9.07 | $9.11 | $9.11 | 103,890 |
| 2019-08-28 | $8.93 | $9.05 | $8.82 | $8.89 | $8.89 | 59,336 |
| 2019-08-27 | $9.25 | $9.26 | $8.98 | $9.07 | $9.07 | 55,262 |
| 2019-08-26 | $9.41 | $9.45 | $9.13 | $9.19 | $9.19 | 53,384 |
| 2019-08-23 | $9.37 | $9.52 | $9.13 | $9.15 | $9.15 | 62,410 |
| 2019-08-22 | $9.44 | $9.45 | $9.26 | $9.37 | $9.37 | 102,194 |
| 2019-08-21 | $9.58 | $9.68 | $9.38 | $9.44 | $9.44 | 167,632 |
| 2019-08-20 | $9.37 | $9.64 | $9.28 | $9.35 | $9.35 | 233,539 |
| 2019-08-19 | $9.18 | $9.24 | $9.07 | $9.16 | $9.16 | 43,490 |
| 2019-08-16 | $8.78 | $9.04 | $8.77 | $8.98 | $8.98 | 59,910 |
| 2019-08-15 | $8.94 | $8.96 | $8.71 | $8.77 | $8.77 | 113,403 |
| 2019-08-14 | $9.24 | $9.30 | $8.97 | $9.03 | $9.03 | 105,923 |
| 2019-08-13 | $9.17 | $9.46 | $9.11 | $9.41 | $9.41 | 80,170 |
| 2019-08-12 | $9.49 | $9.55 | $9.22 | $9.27 | $9.27 | 103,803 |
| 2019-08-09 | $9.80 | $9.87 | $9.58 | $9.69 | $9.69 | 217,645 |
| 2019-08-08 | $10.49 | $10.55 | $9.80 | $10.01 | $10.01 | 719,129 |
| 2019-08-07 | $8.89 | $9.15 | $8.83 | $9.14 | $9.14 | 60,709 |
| 2019-08-06 | $8.77 | $8.97 | $8.70 | $8.95 | $8.95 | 163,531 |
| 2019-08-05 | $8.99 | $9.00 | $8.67 | $8.70 | $8.70 | 169,756 |
| 2019-08-02 | $9.39 | $9.41 | $9.09 | $9.12 | $9.12 | 134,482 |
| 2019-08-01 | $9.81 | $9.81 | $9.45 | $9.61 | $9.61 | 203,532 |
| 2019-07-31 | $9.69 | $9.83 | $9.36 | $9.47 | $9.47 | 125,882 |
| 2019-07-30 | $9.58 | $9.63 | $9.36 | $9.63 | $9.63 | 201,990 |
| 2019-07-29 | $9.88 | $9.91 | $9.66 | $9.70 | $9.70 | 124,909 |
| 2019-07-26 | $9.86 | $9.96 | $9.67 | $9.73 | $9.73 | 308,898 |
| 2019-07-25 | $10.12 | $10.17 | $9.66 | $9.78 | $9.78 | 297,835 |
| 2019-07-24 | $10.13 | $10.18 | $9.97 | $10.10 | $10.10 | 108,630 |
| 2019-07-23 | $10.05 | $10.19 | $9.97 | $10.02 | $10.02 | 107,328 |
| 2019-07-22 | $9.94 | $10.03 | $9.76 | $9.86 | $9.86 | 77,893 |
| 2019-07-19 | $10.05 | $10.07 | $9.90 | $9.95 | $9.95 | 48,556 |
| 2019-07-18 | $9.77 | $10.13 | $9.71 | $10.05 | $10.05 | 158,945 |
| 2019-07-17 | $9.81 | $10.01 | $9.70 | $9.88 | $9.88 | 102,909 |
| 2019-07-16 | $10.19 | $10.27 | $9.90 | $10.01 | $10.01 | 226,033 |
| 2019-07-15 | $10.37 | $10.49 | $10.22 | $10.30 | $10.30 | 222,948 |
| 2019-07-12 | $10.55 | $10.62 | $10.13 | $10.42 | $10.42 | 471,551 |
| 2019-07-11 | $10.83 | $10.91 | $10.60 | $10.65 | $10.65 | 364,727 |
| 2019-07-10 | $10.89 | $10.98 | $10.56 | $10.72 | $10.72 | 229,188 |
| 2019-07-09 | $10.39 | $10.70 | $10.39 | $10.63 | $10.63 | 274,533 |
| 2019-07-08 | $10.55 | $10.62 | $10.21 | $10.42 | $10.42 | 381,597 |
| 2019-07-05 | $10.95 | $11.13 | $9.91 | $10.40 | $10.40 | 1,717,180 |
| 2019-07-03 | $9.01 | $9.63 | $9.00 | $9.44 | $9.44 | 279,586 |
| 2019-07-02 | $8.77 | $8.84 | $8.50 | $8.71 | $8.71 | 249,305 |
| 2019-07-01 | $8.60 | $8.70 | $8.52 | $8.67 | $8.67 | 156,687 |
| 2019-06-28 | $8.42 | $8.47 | $8.13 | $8.22 | $8.22 | 416,261 |
| 2019-06-27 | $8.18 | $8.22 | $7.96 | $7.97 | $7.97 | 212,310 |
| 2019-06-26 | $8.31 | $8.31 | $7.95 | $8.05 | $8.05 | 235,545 |
| 2019-06-25 | $8.39 | $8.40 | $8.11 | $8.15 | $8.15 | 100,843 |
| 2019-06-24 | $8.45 | $8.48 | $8.24 | $8.32 | $8.32 | 181,325 |
| 2019-06-21 | $8.39 | $8.44 | $8.28 | $8.35 | $8.35 | 135,556 |
| 2019-06-20 | $8.71 | $8.74 | $8.32 | $8.41 | $8.41 | 203,222 |
| 2019-06-19 | $8.48 | $8.55 | $8.29 | $8.44 | $8.44 | 138,714 |
| 2019-06-18 | $8.40 | $8.53 | $8.33 | $8.45 | $8.45 | 229,892 |
| 2019-06-17 | $8.31 | $8.31 | $8.10 | $8.15 | $8.15 | 353,938 |
| 2019-06-14 | $8.29 | $8.29 | $7.99 | $8.03 | $8.03 | 309,202 |
| 2019-06-13 | $8.39 | $8.51 | $8.28 | $8.36 | $8.36 | 125,481 |
| 2019-06-12 | $8.68 | $8.68 | $8.25 | $8.40 | $8.40 | 247,569 |
| 2019-06-11 | $9.08 | $9.08 | $8.70 | $8.77 | $8.77 | 579,186 |
| 2019-06-10 | $9.18 | $9.44 | $8.98 | $8.98 | $8.98 | 239,657 |
| 2019-06-07 | $9.27 | $9.28 | $9.11 | $9.13 | $9.13 | 516,220 |
| 2019-06-06 | $9.49 | $9.50 | $9.10 | $9.15 | $9.15 | 330,115 |
| 2019-06-05 | $9.41 | $9.46 | $9.12 | $9.25 | $9.25 | 367,019 |
| 2019-06-04 | $9.59 | $9.59 | $9.10 | $9.15 | $9.15 | 251,479 |
| 2019-06-03 | $9.25 | $9.40 | $8.98 | $9.10 | $9.10 | 261,494 |
| 2019-05-31 | $9.17 | $9.34 | $8.88 | $9.02 | $9.02 | 284,291 |
| 2019-05-30 | $9.30 | $9.31 | $9.10 | $9.16 | $9.16 | 195,212 |
| 2019-05-29 | $9.40 | $9.44 | $9.16 | $9.20 | $9.20 | 178,836 |
| 2019-05-28 | $9.60 | $9.66 | $9.40 | $9.40 | $9.40 | 234,372 |
| 2019-05-24 | $9.20 | $9.23 | $8.98 | $9.12 | $9.12 | 40,866 |
| 2019-05-23 | $9.19 | $9.21 | $8.95 | $9.00 | $9.00 | 83,367 |
| 2019-05-22 | $9.51 | $9.56 | $9.28 | $9.33 | $9.33 | 150,409 |
| 2019-05-21 | $9.18 | $9.37 | $9.10 | $9.35 | $9.35 | 191,843 |
| 2019-05-20 | $9.00 | $9.10 | $8.94 | $8.97 | $8.97 | 71,130 |
| 2019-05-17 | $9.34 | $9.42 | $9.10 | $9.19 | $9.19 | 157,207 |
| 2019-05-16 | $9.59 | $9.62 | $9.33 | $9.41 | $9.41 | 102,996 |
| 2019-05-15 | $9.11 | $9.39 | $9.05 | $9.31 | $9.31 | 146,919 |
| 2019-05-14 | $9.13 | $9.26 | $8.97 | $8.99 | $8.99 | 193,340 |
| 2019-05-13 | $8.84 | $8.86 | $8.53 | $8.53 | $8.53 | 179,764 |
| 2019-05-10 | $9.21 | $9.24 | $8.93 | $8.99 | $8.99 | 139,978 |
| 2019-05-09 | $9.32 | $9.38 | $9.10 | $9.21 | $9.21 | 193,072 |
| 2019-05-08 | $9.60 | $9.70 | $9.33 | $9.39 | $9.39 | 177,188 |
| 2019-05-07 | $9.84 | $9.84 | $9.45 | $9.51 | $9.51 | 105,017 |
| 2019-05-06 | $9.60 | $9.79 | $9.60 | $9.72 | $9.72 | 136,341 |
| 2019-05-03 | $9.83 | $9.90 | $9.69 | $9.79 | $9.79 | 137,058 |
| 2019-05-02 | $9.67 | $9.79 | $9.54 | $9.70 | $9.70 | 83,013 |
| 2019-05-01 | $9.85 | $9.85 | $9.50 | $9.56 | $9.56 | 71,317 |
| 2019-04-30 | $9.86 | $9.88 | $9.65 | $9.75 | $9.75 | 151,863 |
| 2019-04-29 | $10.34 | $10.37 | $9.93 | $9.95 | $9.95 | 428,701 |
| 2019-04-26 | $10.02 | $10.12 | $9.69 | $10.00 | $10.00 | 278,381 |
| 2019-04-25 | $9.50 | $9.71 | $9.45 | $9.55 | $9.55 | 311,828 |
| 2019-04-24 | $9.60 | $9.66 | $9.29 | $9.35 | $9.35 | 313,546 |
| 2019-04-23 | $9.00 | $9.29 | $8.96 | $9.10 | $9.10 | 209,745 |
| 2019-04-22 | $8.76 | $8.87 | $8.64 | $8.68 | $8.68 | 35,825 |
| 2019-04-18 | $8.91 | $8.92 | $8.68 | $8.76 | $8.76 | 87,465 |
| 2019-04-17 | $9.09 | $9.09 | $8.88 | $8.96 | $8.96 | 156,460 |
| 2019-04-16 | $9.17 | $9.24 | $8.97 | $9.04 | $9.04 | 935,400 |
| 2019-04-15 | $9.30 | $9.33 | $8.99 | $9.04 | $9.04 | 188,181 |
| 2019-04-12 | $9.15 | $9.30 | $9.05 | $9.25 | $9.25 | 268,191 |
| 2019-04-11 | $9.11 | $9.12 | $8.98 | $9.04 | $9.04 | 124,374 |
| 2019-04-10 | $8.95 | $9.13 | $8.95 | $9.09 | $9.09 | 137,662 |
| 2019-04-09 | $9.12 | $9.12 | $8.95 | $9.01 | $9.01 | 217,998 |
| 2019-04-08 | $9.24 | $9.45 | $9.07 | $9.23 | $9.23 | 273,529 |
| 2019-04-05 | $8.61 | $8.85 | $8.57 | $8.81 | $8.81 | 310,149 |
| 2019-04-04 | $7.94 | $9.13 | $7.92 | $8.76 | $8.76 | 1,944,351 |
| 2019-04-03 | $7.72 | $7.98 | $7.70 | $7.84 | $7.84 | 115,244 |
| 2019-04-02 | $7.59 | $7.78 | $7.55 | $7.70 | $7.70 | 34,115 |
| 2019-04-01 | $7.66 | $7.73 | $7.44 | $7.58 | $7.58 | 111,344 |
| 2019-03-29 | $7.52 | $7.73 | $7.45 | $7.71 | $7.71 | 210,043 |
| 2019-03-28 | $7.43 | $7.54 | $7.34 | $7.44 | $7.44 | 124,088 |
| 2019-03-27 | $7.63 | $7.63 | $7.27 | $7.47 | $7.47 | 210,949 |
| 2019-03-26 | $7.39 | $7.71 | $7.39 | $7.64 | $7.64 | 196,636 |
| 2019-03-25 | $7.43 | $7.58 | $7.16 | $7.45 | $7.45 | 216,542 |
| 2019-03-22 | $7.78 | $7.88 | $7.63 | $7.64 | $7.64 | 273,603 |
| 2019-03-21 | $8.03 | $8.24 | $7.91 | $8.17 | $8.17 | 232,273 |
| 2019-03-20 | $8.40 | $8.41 | $8.11 | $8.17 | $8.17 | 140,286 |
| 2019-03-19 | $8.05 | $8.57 | $8.03 | $8.47 | $8.47 | 354,965 |
| 2019-03-18 | $8.26 | $8.27 | $8.05 | $8.18 | $8.18 | 139,023 |
| 2019-03-15 | $8.42 | $8.43 | $8.17 | $8.24 | $8.24 | 173,896 |
| 2019-03-14 | $8.50 | $8.56 | $8.13 | $8.22 | $8.22 | 220,910 |
| 2019-03-13 | $8.60 | $8.67 | $8.46 | $8.63 | $8.63 | 223,705 |
| 2019-03-12 | $8.62 | $8.68 | $8.49 | $8.52 | $8.52 | 331,557 |
| 2019-03-11 | $8.55 | $8.61 | $8.44 | $8.58 | $8.58 | 206,145 |
| 2019-03-08 | $8.50 | $8.54 | $8.25 | $8.36 | $8.36 | 157,638 |
| 2019-03-07 | $8.67 | $8.71 | $8.46 | $8.50 | $8.50 | 237,149 |
| 2019-03-06 | $8.75 | $8.92 | $8.21 | $8.40 | $8.40 | 460,085 |
| 2019-03-05 | $9.49 | $10.12 | $8.76 | $9.37 | $9.37 | 1,184,194 |
| 2019-03-04 | $8.54 | $9.14 | $8.51 | $9.04 | $9.04 | 666,816 |
| 2019-03-01 | $8.14 | $8.55 | $8.13 | $8.49 | $8.49 | 324,475 |
| 2019-02-28 | $8.09 | $8.16 | $7.82 | $8.14 | $8.14 | 360,094 |
| 2019-02-27 | $7.71 | $8.20 | $7.59 | $7.92 | $7.92 | 313,124 |
| 2019-02-26 | $7.87 | $7.90 | $7.58 | $7.59 | $7.59 | 164,311 |
| 2019-02-25 | $7.70 | $7.97 | $7.70 | $7.92 | $7.92 | 420,512 |
| 2019-02-22 | $7.35 | $7.89 | $7.17 | $7.79 | $7.79 | 775,968 |
| 2019-02-21 | $8.17 | $8.20 | $7.89 | $7.97 | $7.97 | 173,426 |
| 2019-02-20 | $8.22 | $8.42 | $8.06 | $8.30 | $8.30 | 636,801 |
| 2019-02-19 | $7.39 | $7.77 | $7.36 | $7.58 | $7.58 | 359,254 |
| 2019-02-15 | $7.77 | $7.78 | $7.55 | $7.57 | $7.57 | 246,840 |
| 2019-02-14 | $7.55 | $8.06 | $7.42 | $7.86 | $7.86 | 1,517,202 |
| 2019-02-13 | $7.02 | $7.10 | $6.99 | $7.05 | $7.05 | 256,140 |
| 2019-02-12 | $7.08 | $7.15 | $6.97 | $7.11 | $7.11 | 551,849 |
| 2019-02-11 | $6.78 | $7.03 | $6.75 | $7.03 | $7.03 | 446,698 |
| 2019-02-08 | $6.80 | $6.97 | $6.79 | $6.91 | $6.91 | 326,615 |
| 2019-02-07 | $6.78 | $7.04 | $6.76 | $7.00 | $7.00 | 365,573 |
| 2019-02-06 | $7.02 | $7.25 | $6.98 | $7.06 | $7.06 | 366,335 |
| 2019-02-05 | $6.88 | $7.11 | $6.85 | $7.07 | $7.07 | 332,820 |
| 2019-02-04 | $6.92 | $7.08 | $6.90 | $7.04 | $7.04 | 146,044 |
| 2019-02-01 | $6.65 | $7.03 | $6.63 | $7.00 | $7.00 | 344,268 |
| 2019-01-31 | $6.41 | $6.89 | $6.40 | $6.75 | $6.75 | 296,008 |
| 2019-01-30 | $6.41 | $6.74 | $6.37 | $6.69 | $6.69 | 242,055 |
| 2019-01-29 | $6.19 | $6.49 | $6.17 | $6.43 | $6.43 | 473,713 |
| 2019-01-28 | $6.20 | $6.26 | $6.08 | $6.18 | $6.18 | 145,808 |
| 2019-01-25 | $6.19 | $6.34 | $6.08 | $6.26 | $6.26 | 252,742 |
| 2019-01-24 | $6.04 | $6.10 | $5.91 | $5.92 | $5.92 | 104,005 |
| 2019-01-23 | $5.96 | $6.10 | $5.77 | $5.81 | $5.81 | 553,179 |
| 2019-01-22 | $6.61 | $6.67 | $6.41 | $6.57 | $6.57 | 365,496 |
| 2019-01-18 | $7.07 | $7.17 | $6.98 | $7.08 | $7.08 | 172,729 |
| 2019-01-17 | $7.04 | $7.35 | $6.96 | $7.28 | $7.28 | 167,099 |
| 2019-01-16 | $7.83 | $7.90 | $7.26 | $7.39 | $7.39 | 320,091 |
| 2019-01-15 | $8.06 | $8.08 | $7.89 | $7.92 | $7.92 | 181,951 |
| 2019-01-14 | $8.32 | $8.41 | $7.90 | $7.92 | $7.92 | 208,948 |
| 2019-01-11 | $7.96 | $8.11 | $7.77 | $7.97 | $7.97 | 166,295 |
| 2019-01-10 | $7.80 | $8.20 | $7.79 | $8.00 | $8.00 | 364,979 |
| 2019-01-09 | $7.50 | $7.70 | $7.39 | $7.67 | $7.67 | 327,623 |
| 2019-01-08 | $7.53 | $7.58 | $7.18 | $7.27 | $7.27 | 366,900 |
| 2019-01-07 | $7.60 | $7.69 | $7.19 | $7.38 | $7.38 | 434,906 |
| 2019-01-04 | $7.92 | $8.00 | $7.44 | $7.75 | $7.75 | 1,328,037 |
| 2019-01-03 | $7.94 | $7.96 | $7.06 | $7.43 | $7.43 | 1,851,865 |
| 2019-01-02 | $6.15 | $7.24 | $6.12 | $6.99 | $6.99 | 923,580 |
| 2018-12-31 | $5.86 | $6.51 | $5.75 | $6.42 | $6.42 | 632,553 |
| 2018-12-28 | $6.18 | $6.25 | $5.65 | $5.75 | $5.75 | 922,733 |
| 2018-12-27 | $6.35 | $6.40 | $5.82 | $6.12 | $6.12 | 1,537,581 |
| 2018-12-26 | $5.78 | $6.24 | $5.45 | $6.05 | $6.05 | 1,581,632 |
| 2018-12-24 | $5.45 | $6.44 | $5.45 | $5.78 | $5.78 | 1,292,678 |
| 2018-12-21 | $5.50 | $6.70 | $4.70 | $6.70 | $6.70 | 6,827,270 |
| 2018-12-20 | $4.89 | $6.40 | $3.60 | $5.76 | $5.76 | 16,623,273 |
| 2018-12-19 | $14.63 | $14.88 | $13.85 | $14.15 | $14.15 | 243,305 |
| 2018-12-18 | $15.06 | $15.18 | $14.56 | $14.69 | $14.69 | 244,627 |
| 2018-12-17 | $15.00 | $15.33 | $14.62 | $14.76 | $14.76 | 218,203 |
| 2018-12-14 | $15.00 | $15.37 | $14.56 | $15.26 | $15.26 | 314,360 |
| 2018-12-13 | $16.02 | $16.12 | $15.25 | $15.38 | $15.38 | 265,232 |
| 2018-12-12 | $15.69 | $16.19 | $15.50 | $15.56 | $15.56 | 246,384 |
| 2018-12-11 | $14.49 | $14.55 | $14.20 | $14.39 | $14.39 | 97,037 |
| 2018-12-10 | $13.91 | $14.22 | $13.51 | $13.96 | $13.96 | 169,435 |
| 2018-12-07 | $14.40 | $14.53 | $14.18 | $14.29 | $14.29 | 108,870 |
| 2018-12-06 | $14.22 | $14.57 | $13.94 | $14.53 | $14.53 | 109,391 |
| 2018-12-04 | $15.31 | $15.40 | $14.57 | $14.57 | $14.57 | 57,885 |
| 2018-12-03 | $15.34 | $15.46 | $15.15 | $15.16 | $15.16 | 104,256 |
| 2018-11-30 | $15.11 | $15.11 | $14.85 | $15.10 | $15.10 | 78,923 |
| 2018-11-29 | $15.66 | $15.80 | $15.46 | $15.48 | $15.48 | 60,867 |
| 2018-11-28 | $15.54 | $15.64 | $15.34 | $15.64 | $15.64 | 82,912 |
| 2018-11-27 | $15.17 | $15.18 | $14.93 | $15.13 | $15.13 | 33,411 |
| 2018-11-26 | $15.09 | $15.32 | $14.89 | $15.30 | $15.30 | 95,944 |
| 2018-11-23 | $14.91 | $15.25 | $14.76 | $14.93 | $14.93 | 275,099 |
| 2018-11-21 | $15.57 | $15.81 | $15.36 | $15.40 | $15.40 | 151,884 |
| 2018-11-20 | $15.57 | $15.71 | $15.22 | $15.45 | $15.45 | 87,626 |
| 2018-11-19 | $16.11 | $16.12 | $15.63 | $16.08 | $16.08 | 171,684 |
| 2018-11-16 | $16.21 | $16.79 | $16.15 | $16.67 | $16.67 | 263,348 |
| 2018-11-15 | $16.18 | $16.68 | $16.03 | $16.35 | $16.35 | 231,735 |
| 2018-11-14 | $16.83 | $16.97 | $16.15 | $16.37 | $16.37 | 136,845 |
| 2018-11-13 | $16.87 | $17.25 | $16.51 | $16.53 | $16.53 | 277,797 |
| 2018-11-12 | $18.20 | $18.20 | $17.43 | $17.70 | $17.70 | 202,103 |
| 2018-11-09 | $19.58 | $19.62 | $18.99 | $19.20 | $19.20 | 97,222 |
| 2018-11-08 | $19.49 | $20.00 | $19.45 | $20.00 | $20.00 | 122,128 |
| 2018-11-07 | $19.60 | $20.10 | $19.56 | $20.03 | $20.03 | 64,978 |
| 2018-11-06 | $19.24 | $19.40 | $19.18 | $19.40 | $19.40 | 56,556 |
| 2018-11-05 | $19.62 | $19.62 | $19.02 | $19.14 | $19.14 | 49,779 |
| 2018-11-02 | $19.43 | $19.68 | $19.19 | $19.64 | $19.64 | 71,912 |
| 2018-11-01 | $18.90 | $19.16 | $18.73 | $19.04 | $19.04 | 177,324 |
| 2018-10-31 | $18.67 | $18.82 | $18.30 | $18.44 | $18.44 | 148,600 |
| 2018-10-30 | $18.09 | $18.29 | $17.93 | $18.21 | $18.21 | 174,250 |
| 2018-10-29 | $18.76 | $18.92 | $18.11 | $18.58 | $18.58 | 128,167 |
| 2018-10-26 | $18.20 | $18.63 | $17.97 | $18.30 | $18.30 | 84,824 |
| 2018-10-25 | $18.22 | $18.49 | $18.05 | $18.16 | $18.16 | 92,817 |
| 2018-10-24 | $18.31 | $18.43 | $17.74 | $18.04 | $18.04 | 249,908 |
| 2018-10-23 | $17.78 | $18.42 | $17.72 | $18.31 | $18.31 | 119,496 |
| 2018-10-22 | $19.21 | $19.32 | $18.66 | $18.68 | $18.68 | 124,043 |
| 2018-10-19 | $19.15 | $19.31 | $18.75 | $18.91 | $18.91 | 74,522 |
| 2018-10-18 | $19.47 | $19.59 | $18.74 | $19.06 | $19.06 | 70,847 |
| 2018-10-17 | $19.77 | $19.77 | $19.29 | $19.42 | $19.42 | 74,426 |
| 2018-10-16 | $19.19 | $19.46 | $19.13 | $19.29 | $19.29 | 127,318 |
| 2018-10-15 | $18.51 | $18.64 | $18.11 | $18.43 | $18.43 | 179,997 |
| 2018-10-12 | $18.77 | $18.77 | $18.05 | $18.41 | $18.41 | 123,436 |
| 2018-10-11 | $18.26 | $18.91 | $18.12 | $18.55 | $18.55 | 209,202 |
| 2018-10-10 | $17.90 | $17.90 | $17.51 | $17.53 | $17.53 | 119,596 |
| 2018-10-09 | $18.04 | $18.46 | $17.94 | $18.08 | $18.08 | 82,473 |
| 2018-10-08 | $18.41 | $18.58 | $18.07 | $18.48 | $18.48 | 189,909 |
| 2018-10-05 | $19.62 | $19.73 | $19.00 | $19.14 | $19.14 | 204,757 |
| 2018-10-04 | $20.52 | $20.54 | $19.90 | $20.22 | $20.22 | 193,181 |
| 2018-10-03 | $21.21 | $21.34 | $20.93 | $21.00 | $21.00 | 128,479 |
| 2018-10-02 | $21.63 | $21.73 | $20.95 | $21.21 | $21.21 | 95,246 |
| 2018-10-01 | $22.33 | $22.33 | $21.57 | $21.85 | $21.85 | 92,070 |
| 2018-09-28 | $22.81 | $22.86 | $22.30 | $22.46 | $22.46 | 133,262 |
| 2018-09-27 | $23.49 | $23.69 | $23.13 | $23.17 | $23.17 | 126,027 |
| 2018-09-26 | $23.69 | $23.81 | $23.51 | $23.52 | $23.52 | 252,866 |
| 2018-09-25 | $23.93 | $24.04 | $23.68 | $23.82 | $23.82 | 133,651 |
| 2018-09-24 | $24.52 | $24.55 | $24.09 | $24.16 | $24.16 | 96,748 |
| 2018-09-21 | $25.69 | $25.77 | $24.40 | $24.58 | $24.58 | 150,728 |
| 2018-09-20 | $24.16 | $24.35 | $24.05 | $24.16 | $24.16 | 73,241 |
| 2018-09-19 | $23.79 | $24.24 | $23.70 | $24.03 | $24.03 | 72,613 |
| 2018-09-18 | $23.93 | $24.36 | $23.81 | $24.18 | $24.18 | 80,514 |
| 2018-09-17 | $23.79 | $24.19 | $23.73 | $24.02 | $24.02 | 82,464 |
| 2018-09-14 | $24.25 | $24.49 | $23.70 | $23.81 | $23.81 | 149,904 |
| 2018-09-13 | $23.50 | $23.63 | $23.27 | $23.53 | $23.53 | 113,405 |
| 2018-09-12 | $23.08 | $23.51 | $22.90 | $23.20 | $23.20 | 188,590 |
| 2018-09-11 | $22.34 | $22.46 | $21.85 | $22.13 | $22.13 | 113,954 |
| 2018-09-10 | $22.76 | $22.80 | $22.20 | $22.27 | $22.27 | 98,919 |
| 2018-09-07 | $21.30 | $22.06 | $21.30 | $21.88 | $21.88 | 67,102 |
| 2018-09-06 | $21.44 | $21.68 | $21.35 | $21.45 | $21.45 | 80,397 |
| 2018-09-05 | $21.34 | $21.74 | $21.12 | $21.64 | $21.64 | 120,858 |
| 2018-09-04 | $22.20 | $22.20 | $21.51 | $21.55 | $21.55 | 205,904 |
| 2018-08-31 | $22.27 | $22.80 | $22.10 | $22.24 | $22.24 | 190,863 |
| 2018-08-30 | $22.18 | $22.34 | $22.06 | $22.24 | $22.24 | 100,752 |
| 2018-08-29 | $21.91 | $22.34 | $21.91 | $22.27 | $22.27 | 150,242 |
| 2018-08-28 | $22.00 | $22.13 | $21.67 | $22.09 | $22.09 | 179,709 |
| 2018-08-27 | $21.85 | $22.24 | $21.79 | $21.90 | $21.90 | 194,000 |
| 2018-08-24 | $21.50 | $21.99 | $21.21 | $21.39 | $21.39 | 177,919 |
| 2018-08-23 | $21.35 | $21.50 | $21.02 | $21.28 | $21.28 | 261,284 |
| 2018-08-22 | $21.68 | $21.76 | $20.52 | $20.80 | $20.80 | 301,302 |
| 2018-08-21 | $20.38 | $20.96 | $20.38 | $20.63 | $20.63 | 276,867 |
| 2018-08-20 | $18.97 | $19.60 | $18.92 | $19.27 | $19.27 | 148,125 |
| 2018-08-17 | $18.33 | $18.91 | $18.30 | $18.80 | $18.80 | 185,986 |
| 2018-08-16 | $17.81 | $18.55 | $17.65 | $18.39 | $18.39 | 196,246 |
| 2018-08-15 | $18.67 | $18.96 | $18.16 | $18.32 | $18.32 | 361,200 |
| 2018-08-14 | $19.14 | $19.43 | $19.01 | $19.19 | $19.19 | 84,126 |
| 2018-08-13 | $18.34 | $19.37 | $18.31 | $19.00 | $19.00 | 135,662 |
| 2018-08-10 | $18.16 | $18.54 | $18.10 | $18.37 | $18.37 | 86,429 |
| 2018-08-09 | $18.13 | $18.76 | $18.13 | $18.31 | $18.31 | 108,715 |
| 2018-08-08 | $17.97 | $18.19 | $17.88 | $18.00 | $18.00 | 71,308 |
| 2018-08-07 | $17.63 | $18.30 | $17.54 | $18.03 | $18.03 | 185,962 |
| 2018-08-06 | $17.49 | $17.80 | $17.40 | $17.64 | $17.64 | 91,816 |
| 2018-08-03 | $17.86 | $18.05 | $17.78 | $17.90 | $17.90 | 328,578 |
| 2018-08-02 | $17.67 | $18.10 | $17.66 | $17.99 | $17.99 | 148,640 |
| 2018-08-01 | $17.87 | $18.18 | $17.79 | $18.00 | $18.00 | 150,471 |
| 2018-07-31 | $17.51 | $18.29 | $17.45 | $18.03 | $18.03 | 175,239 |
| 2018-07-30 | $17.51 | $17.96 | $17.49 | $17.70 | $17.70 | 180,457 |
| 2018-07-27 | $17.15 | $18.29 | $17.12 | $17.96 | $17.96 | 207,385 |
| 2018-07-26 | $17.04 | $17.73 | $16.73 | $17.66 | $17.66 | 182,922 |
| 2018-07-25 | $16.94 | $17.44 | $16.88 | $17.38 | $17.38 | 89,009 |
| 2018-07-24 | $16.89 | $17.16 | $16.65 | $17.01 | $17.01 | 242,053 |
| 2018-07-23 | $17.23 | $17.23 | $16.81 | $16.81 | $16.81 | 65,972 |
| 2018-07-20 | $17.45 | $17.67 | $17.27 | $17.29 | $17.29 | 38,653 |
| 2018-07-19 | $17.72 | $17.88 | $17.25 | $17.33 | $17.33 | 163,525 |
| 2018-07-18 | $18.10 | $18.18 | $17.86 | $18.18 | $18.18 | 281,394 |
| 2018-07-17 | $18.47 | $18.52 | $18.02 | $18.06 | $18.06 | 106,735 |
| 2018-07-16 | $19.29 | $19.29 | $18.60 | $18.71 | $18.71 | 63,665 |
| 2018-07-13 | $19.53 | $19.56 | $19.28 | $19.45 | $19.45 | 57,800 |
| 2018-07-12 | $19.91 | $19.91 | $19.55 | $19.81 | $19.81 | 63,425 |
| 2018-07-11 | $19.67 | $19.93 | $19.64 | $19.77 | $19.77 | 48,633 |
| 2018-07-10 | $20.44 | $20.48 | $19.92 | $20.00 | $20.00 | 91,991 |
| 2018-07-09 | $20.14 | $20.34 | $19.89 | $19.98 | $19.98 | 85,959 |
| 2018-07-06 | $19.71 | $20.19 | $19.71 | $20.10 | $20.10 | 82,597 |
| 2018-07-05 | $19.41 | $19.54 | $19.09 | $19.28 | $19.28 | 71,809 |
| 2018-07-03 | $19.07 | $19.33 | $18.97 | $19.22 | $19.22 | 17,704 |
| 2018-07-02 | $18.92 | $19.20 | $18.80 | $18.93 | $18.93 | 58,188 |
| 2018-06-29 | $19.31 | $19.44 | $19.10 | $19.29 | $19.29 | 146,456 |
| 2018-06-28 | $19.16 | $19.43 | $18.43 | $18.60 | $18.60 | 244,505 |
| 2018-06-27 | $19.72 | $19.84 | $19.04 | $19.17 | $19.17 | 156,643 |
| 2018-06-26 | $19.31 | $19.74 | $19.00 | $19.67 | $19.67 | 277,778 |
| 2018-06-25 | $20.11 | $20.11 | $19.67 | $19.91 | $19.91 | 103,841 |
| 2018-06-22 | $20.08 | $20.43 | $19.76 | $20.25 | $20.25 | 165,377 |
| 2018-06-21 | $20.06 | $20.12 | $19.54 | $19.65 | $19.65 | 339,802 |
| 2018-06-20 | $20.22 | $20.43 | $20.07 | $20.36 | $20.36 | 99,213 |
| 2018-06-19 | $20.06 | $20.43 | $20.00 | $20.36 | $20.36 | 109,713 |
| 2018-06-18 | $20.14 | $20.82 | $20.10 | $20.63 | $20.63 | 117,939 |
| 2018-06-15 | $20.90 | $20.90 | $20.25 | $20.29 | $20.29 | 190,475 |
| 2018-06-14 | $21.16 | $21.16 | $20.78 | $20.89 | $20.89 | 34,503 |
| 2018-06-13 | $21.38 | $21.41 | $20.93 | $21.04 | $21.04 | 44,703 |
| 2018-06-12 | $21.48 | $21.57 | $21.21 | $21.32 | $21.32 | 48,029 |
| 2018-06-11 | $21.45 | $21.50 | $21.13 | $21.43 | $21.43 | 67,685 |
| 2018-06-08 | $21.34 | $21.49 | $21.06 | $21.38 | $21.38 | 148,489 |
| 2018-06-07 | $21.90 | $21.90 | $21.19 | $21.28 | $21.28 | 65,747 |
| 2018-06-06 | $21.85 | $21.97 | $21.43 | $21.80 | $21.80 | 51,163 |
| 2018-06-05 | $21.83 | $22.26 | $21.81 | $22.01 | $22.01 | 63,285 |
| 2018-06-04 | $22.28 | $22.28 | $21.84 | $21.92 | $21.92 | 58,192 |
| 2018-06-01 | $22.37 | $22.42 | $22.03 | $22.19 | $22.19 | 80,151 |
| 2018-05-31 | $23.00 | $23.00 | $22.03 | $22.50 | $22.50 | 127,280 |
| 2018-05-30 | $23.30 | $23.54 | $23.18 | $23.30 | $23.30 | 49,923 |
| 2018-05-29 | $23.26 | $23.50 | $22.79 | $23.03 | $23.03 | 105,607 |
| 2018-05-25 | $23.93 | $24.10 | $23.77 | $23.87 | $23.87 | 62,461 |
| 2018-05-24 | $24.21 | $24.25 | $23.81 | $24.01 | $24.01 | 91,290 |
| 2018-05-23 | $24.26 | $24.53 | $24.24 | $24.34 | $24.34 | 45,227 |
| 2018-05-22 | $24.53 | $24.62 | $24.02 | $24.10 | $24.10 | 67,411 |
| 2018-05-21 | $24.85 | $24.88 | $23.70 | $23.93 | $23.93 | 114,634 |
| 2018-05-18 | $24.81 | $24.99 | $24.57 | $24.68 | $24.68 | 85,336 |
| 2018-05-17 | $25.16 | $25.26 | $24.73 | $24.79 | $24.79 | 88,695 |
| 2018-05-16 | $24.28 | $25.18 | $24.25 | $24.94 | $24.94 | 151,633 |
| 2018-05-15 | $23.96 | $24.67 | $23.77 | $24.64 | $24.64 | 154,113 |
| 2018-05-14 | $23.66 | $24.16 | $23.65 | $24.11 | $24.11 | 105,071 |
| 2018-05-11 | $23.15 | $23.75 | $23.07 | $23.59 | $23.59 | 72,747 |
| 2018-05-10 | $23.14 | $23.33 | $22.95 | $23.12 | $23.12 | 71,010 |
| 2018-05-09 | $23.02 | $23.45 | $22.83 | $23.20 | $23.20 | 72,964 |
| 2018-05-08 | $22.82 | $23.09 | $22.70 | $22.94 | $22.94 | 107,363 |
| 2018-05-07 | $22.74 | $23.10 | $22.71 | $23.09 | $23.09 | 48,107 |
| 2018-05-04 | $22.29 | $22.89 | $22.29 | $22.74 | $22.74 | 135,350 |
| 2018-05-03 | $22.55 | $22.66 | $22.23 | $22.52 | $22.52 | 91,597 |
| 2018-05-02 | $22.00 | $22.60 | $22.00 | $22.29 | $22.29 | 634,722 |
| 2018-05-01 | $21.81 | $21.90 | $21.03 | $21.45 | $21.45 | 188,685 |
| 2018-04-30 | $22.51 | $22.65 | $21.94 | $21.95 | $21.95 | 117,887 |
| 2018-04-27 | $22.86 | $22.87 | $22.14 | $22.25 | $22.25 | 259,167 |
| 2018-04-26 | $22.20 | $22.28 | $21.72 | $21.83 | $21.83 | 98,259 |
| 2018-04-25 | $22.36 | $22.48 | $21.83 | $22.07 | $22.07 | 117,648 |
| 2018-04-24 | $23.39 | $23.45 | $22.26 | $22.76 | $22.76 | 96,015 |
| 2018-04-23 | $23.52 | $23.62 | $23.12 | $23.28 | $23.28 | 105,075 |
| 2018-04-20 | $24.05 | $24.13 | $23.52 | $23.75 | $23.75 | 64,033 |
| 2018-04-19 | $24.42 | $24.59 | $24.10 | $24.16 | $24.16 | 104,615 |
| 2018-04-18 | $24.44 | $24.54 | $23.86 | $24.03 | $24.03 | 137,619 |
| 2018-04-17 | $23.92 | $24.30 | $23.90 | $23.94 | $23.94 | 86,046 |
| 2018-04-16 | $23.79 | $24.28 | $23.67 | $24.11 | $24.11 | 106,289 |
| 2018-04-13 | $24.10 | $24.10 | $23.31 | $23.44 | $23.44 | 105,126 |
| 2018-04-12 | $24.31 | $24.31 | $23.71 | $24.03 | $24.03 | 92,039 |
| 2018-04-11 | $24.30 | $24.37 | $23.84 | $24.14 | $24.14 | 153,916 |
| 2018-04-10 | $24.38 | $24.50 | $23.91 | $24.07 | $24.07 | 89,952 |
| 2018-04-09 | $23.86 | $24.80 | $23.70 | $24.35 | $24.35 | 210,114 |
| 2018-04-06 | $23.89 | $24.06 | $23.52 | $23.81 | $23.81 | 121,584 |
| 2018-04-05 | $23.76 | $24.06 | $23.54 | $23.92 | $23.92 | 182,367 |
| 2018-04-04 | $23.10 | $23.86 | $23.09 | $23.77 | $23.77 | 195,114 |
| 2018-04-03 | $23.34 | $23.68 | $22.96 | $23.41 | $23.41 | 259,139 |
| 2018-04-02 | $23.15 | $23.31 | $22.28 | $22.76 | $22.76 | 177,083 |
| 2018-03-29 | $23.57 | $24.00 | $23.07 | $23.07 | $23.07 | 130,986 |
| 2018-03-28 | $23.26 | $23.53 | $22.92 | $23.41 | $23.41 | 224,376 |
| 2018-03-27 | $23.88 | $23.90 | $22.68 | $22.94 | $22.94 | 417,209 |
| 2018-03-26 | $22.19 | $22.89 | $22.17 | $22.71 | $22.71 | 132,705 |
| 2018-03-23 | $22.59 | $22.77 | $21.95 | $22.01 | $22.01 | 246,258 |
| 2018-03-22 | $22.42 | $23.07 | $21.83 | $22.77 | $22.77 | 509,687 |
| 2018-03-21 | $21.65 | $22.21 | $21.64 | $21.88 | $21.88 | 947,036 |
| 2018-03-20 | $22.51 | $22.67 | $21.79 | $22.01 | $22.01 | 107,679 |
| 2018-03-19 | $23.03 | $23.09 | $22.10 | $22.61 | $22.61 | 264,663 |
| 2018-03-16 | $21.90 | $22.49 | $21.82 | $21.96 | $21.96 | 124,079 |
| 2018-03-15 | $22.37 | $22.49 | $21.59 | $21.67 | $21.67 | 148,294 |
| 2018-03-14 | $22.58 | $23.01 | $22.31 | $22.48 | $22.48 | 150,502 |
| 2018-03-13 | $23.06 | $23.28 | $22.93 | $23.00 | $23.00 | 247,204 |
| 2018-03-12 | $22.63 | $23.35 | $22.54 | $23.11 | $23.11 | 291,255 |
| 2018-03-09 | $22.50 | $22.74 | $22.19 | $22.51 | $22.51 | 202,548 |
| 2018-03-08 | $22.19 | $22.84 | $22.02 | $22.57 | $22.57 | 330,638 |
| 2018-03-07 | $21.90 | $22.52 | $21.75 | $22.45 | $22.45 | 281,133 |
| 2018-03-06 | $21.91 | $22.66 | $21.83 | $22.36 | $22.36 | 211,446 |
| 2018-03-05 | $21.63 | $22.23 | $21.57 | $21.99 | $21.99 | 701,347 |
| 2018-03-02 | $21.15 | $22.07 | $20.85 | $21.84 | $21.84 | 419,888 |
| 2018-03-01 | $21.02 | $21.98 | $20.76 | $21.51 | $21.51 | 391,999 |
| 2018-02-28 | $21.21 | $21.62 | $20.94 | $21.36 | $21.36 | 309,886 |
| 2018-02-27 | $22.79 | $22.79 | $20.75 | $21.57 | $21.57 | 789,113 |
| 2018-02-26 | $22.76 | $22.78 | $22.29 | $22.45 | $22.45 | 127,348 |
| 2018-02-23 | $23.14 | $23.21 | $22.26 | $23.02 | $23.02 | 257,408 |
| 2018-02-22 | $24.11 | $24.26 | $22.94 | $23.41 | $23.41 | 412,449 |
| 2018-02-21 | $24.76 | $25.14 | $24.49 | $24.51 | $24.51 | 451,739 |
| 2018-02-20 | $23.85 | $26.26 | $23.80 | $25.03 | $25.03 | 1,488,771 |
| 2018-02-16 | $26.13 | $26.13 | $25.44 | $25.86 | $25.86 | 330,560 |
| 2018-02-15 | $26.25 | $26.89 | $25.89 | $26.15 | $26.15 | 338,840 |
| 2018-02-14 | $26.50 | $26.85 | $25.10 | $26.23 | $26.23 | 3,518,070 |
| 2018-02-13 | $20.67 | $20.98 | $20.23 | $20.86 | $20.86 | 185,862 |
| 2018-02-12 | $21.16 | $21.65 | $20.79 | $20.96 | $20.96 | 299,710 |
| 2018-02-09 | $21.03 | $21.34 | $20.08 | $21.25 | $21.25 | 314,205 |
| 2018-02-08 | $22.16 | $22.38 | $21.06 | $21.11 | $21.11 | 179,961 |
| 2018-02-07 | $21.69 | $22.19 | $21.00 | $22.06 | $22.06 | 361,556 |
| 2018-02-06 | $20.78 | $22.29 | $20.67 | $22.19 | $22.19 | 376,940 |
| 2018-02-05 | $22.18 | $22.33 | $21.50 | $21.91 | $21.91 | 240,235 |
| 2018-02-02 | $22.95 | $22.97 | $22.53 | $22.64 | $22.64 | 181,503 |
| 2018-02-01 | $22.93 | $23.41 | $22.69 | $23.20 | $23.20 | 387,228 |
| 2018-01-31 | $24.00 | $24.24 | $22.82 | $23.16 | $23.16 | 251,967 |
| 2018-01-30 | $24.34 | $24.34 | $23.30 | $23.45 | $23.45 | 155,059 |
| 2018-01-29 | $24.77 | $24.88 | $24.43 | $24.62 | $24.62 | 83,232 |
| 2018-01-26 | $25.48 | $25.48 | $24.90 | $25.00 | $25.00 | 66,214 |
| 2018-01-25 | $25.32 | $25.76 | $25.22 | $25.37 | $25.37 | 133,839 |
| 2018-01-24 | $25.61 | $25.69 | $24.61 | $25.39 | $25.39 | 141,972 |
| 2018-01-23 | $26.03 | $26.24 | $25.73 | $26.05 | $26.05 | 98,020 |
| 2018-01-22 | $25.20 | $26.34 | $25.20 | $26.31 | $26.31 | 129,805 |
| 2018-01-19 | $25.39 | $25.40 | $24.98 | $25.05 | $25.05 | 174,000 |
| 2018-01-18 | $24.59 | $25.21 | $24.16 | $24.98 | $24.98 | 113,636 |
| 2018-01-17 | $25.40 | $25.40 | $24.31 | $24.54 | $24.54 | 176,670 |
| 2018-01-16 | $26.30 | $26.39 | $24.51 | $24.79 | $24.79 | 214,914 |
| 2018-01-12 | $26.50 | $26.65 | $26.19 | $26.29 | $26.29 | 88,880 |
| 2018-01-11 | $26.44 | $26.85 | $26.24 | $26.39 | $26.39 | 81,913 |
| 2018-01-10 | $26.91 | $26.91 | $26.43 | $26.60 | $26.60 | 115,937 |
| 2018-01-09 | $26.07 | $26.60 | $25.81 | $26.60 | $26.60 | 182,631 |
| 2018-01-08 | $26.64 | $26.64 | $25.78 | $26.08 | $26.08 | 103,983 |
| 2018-01-05 | $26.30 | $26.60 | $26.11 | $26.51 | $26.51 | 128,274 |
| 2018-01-04 | $26.92 | $26.98 | $25.67 | $26.28 | $26.28 | 170,376 |
| 2018-01-03 | $25.94 | $26.33 | $25.62 | $26.04 | $26.04 | 252,069 |
| 2018-01-02 | $25.16 | $25.47 | $24.90 | $25.46 | $25.46 | 166,821 |
| 2017-12-29 | $25.00 | $25.18 | $24.56 | $24.60 | $24.60 | 112,378 |
| 2017-12-28 | $24.49 | $24.71 | $24.06 | $24.43 | $24.43 | 208,497 |
| 2017-12-27 | $24.24 | $24.38 | $23.87 | $24.01 | $24.01 | 96,037 |
| 2017-12-26 | $23.43 | $23.95 | $23.27 | $23.87 | $23.87 | 82,494 |
| 2017-12-22 | $23.73 | $23.79 | $22.99 | $23.39 | $23.39 | 121,418 |
| 2017-12-21 | $23.96 | $24.18 | $23.59 | $23.75 | $23.75 | 120,617 |
| 2017-12-20 | $23.89 | $24.20 | $23.49 | $23.79 | $23.79 | 277,712 |
| 2017-12-19 | $22.54 | $22.82 | $22.05 | $22.17 | $22.17 | 233,421 |
| 2017-12-18 | $21.58 | $22.49 | $21.53 | $22.12 | $22.12 | 190,691 |
| 2017-12-15 | $21.47 | $21.97 | $21.27 | $21.93 | $21.93 | 202,100 |
| 2017-12-14 | $21.79 | $21.90 | $21.13 | $21.70 | $21.70 | 161,289 |
| 2017-12-13 | $20.91 | $21.53 | $20.70 | $21.41 | $21.41 | 154,471 |
| 2017-12-12 | $21.46 | $21.49 | $20.89 | $21.21 | $21.21 | 199,975 |
| 2017-12-11 | $21.63 | $21.69 | $21.25 | $21.30 | $21.30 | 197,413 |
| 2017-12-08 | $21.24 | $21.74 | $21.12 | $21.46 | $21.46 | 181,233 |
| 2017-12-07 | $21.20 | $21.49 | $21.04 | $21.23 | $21.23 | 142,591 |
| 2017-12-06 | $21.26 | $21.28 | $20.58 | $20.90 | $20.90 | 194,557 |
| 2017-12-05 | $21.42 | $21.49 | $20.95 | $21.02 | $21.02 | 164,264 |
| 2017-12-04 | $21.97 | $22.05 | $21.55 | $21.74 | $21.74 | 198,104 |
| 2017-12-01 | $22.30 | $22.35 | $21.90 | $22.22 | $22.22 | 189,870 |
| 2017-11-30 | $22.37 | $22.95 | $22.13 | $22.84 | $22.84 | 255,323 |
| 2017-11-29 | $23.00 | $23.11 | $22.40 | $22.50 | $22.50 | 197,867 |
| 2017-11-28 | $23.81 | $23.85 | $23.00 | $23.50 | $23.50 | 209,741 |
| 2017-11-27 | $24.28 | $24.31 | $24.02 | $24.03 | $24.03 | 151,006 |
| 2017-11-24 | $25.01 | $25.01 | $24.49 | $24.57 | $24.57 | 60,522 |
| 2017-11-22 | $24.37 | $24.84 | $24.23 | $24.70 | $24.70 | 145,315 |
| 2017-11-21 | $24.88 | $25.17 | $24.00 | $24.42 | $24.42 | 391,453 |
| 2017-11-20 | $25.12 | $26.08 | $23.83 | $26.00 | $26.00 | 1,158,852 |
| 2017-11-17 | $22.55 | $23.64 | $22.47 | $23.43 | $23.43 | 421,397 |
| 2017-11-16 | $22.07 | $22.94 | $21.98 | $22.80 | $22.80 | 256,377 |
| 2017-11-15 | $22.00 | $22.47 | $21.88 | $22.34 | $22.34 | 254,190 |
| 2017-11-14 | $21.78 | $23.03 | $21.51 | $22.75 | $22.75 | 580,083 |
| 2017-11-13 | $22.09 | $22.30 | $21.76 | $21.94 | $21.94 | 149,988 |
| 2017-11-10 | $22.30 | $22.50 | $22.08 | $22.49 | $22.49 | 93,786 |
| 2017-11-09 | $22.13 | $22.54 | $21.84 | $22.41 | $22.41 | 174,859 |
| 2017-11-08 | $22.37 | $22.56 | $22.04 | $22.05 | $22.05 | 153,344 |
| 2017-11-07 | $22.50 | $22.73 | $22.35 | $22.66 | $22.66 | 143,026 |
| 2017-11-06 | $23.18 | $23.42 | $22.82 | $22.99 | $22.99 | 138,574 |
| 2017-11-03 | $22.87 | $23.42 | $22.72 | $23.22 | $23.22 | 158,402 |
| 2017-11-02 | $23.04 | $23.36 | $22.83 | $23.25 | $23.25 | 193,952 |
| 2017-11-01 | $24.15 | $24.26 | $23.35 | $23.43 | $23.43 | 354,969 |
| 2017-10-31 | $22.96 | $23.58 | $22.50 | $23.42 | $23.42 | 668,333 |
| 2017-10-30 | $23.46 | $23.46 | $21.94 | $22.42 | $22.42 | 713,894 |
| 2017-10-27 | $23.91 | $24.08 | $23.45 | $23.72 | $23.72 | 502,738 |
| 2017-10-26 | $24.72 | $25.13 | $23.78 | $24.45 | $24.45 | 1,034,868 |
| 2017-10-25 | $26.66 | $27.00 | $25.53 | $25.71 | $25.71 | 773,096 |
| 2017-10-24 | $26.21 | $27.91 | $26.15 | $27.02 | $27.02 | 3,040,271 |
| 2017-10-23 | $24.37 | $28.49 | $22.33 | $28.32 | $28.32 | 13,148,037 |
| 2017-10-20 | $48.91 | $48.93 | $47.86 | $48.07 | $48.07 | 666,214 |
| 2017-10-19 | $47.82 | $47.86 | $46.96 | $47.15 | $47.15 | 188,682 |
| 2017-10-18 | $48.96 | $48.96 | $47.65 | $47.89 | $47.89 | 125,801 |
| 2017-10-17 | $47.62 | $49.69 | $47.62 | $49.35 | $49.35 | 206,165 |
| 2017-10-16 | $48.08 | $48.87 | $47.24 | $48.00 | $48.00 | 315,925 |
| 2017-10-13 | $49.08 | $49.09 | $47.44 | $47.48 | $47.48 | 275,726 |
| 2017-10-12 | $50.00 | $50.03 | $48.11 | $48.61 | $48.61 | 638,865 |
| 2017-10-11 | $48.18 | $50.57 | $48.03 | $49.36 | $49.36 | 307,306 |
| 2017-10-10 | $47.64 | $48.10 | $47.23 | $47.79 | $47.79 | 224,315 |
| 2017-10-09 | $47.31 | $47.47 | $46.55 | $46.58 | $46.58 | 188,940 |
| 2017-10-06 | $46.72 | $48.11 | $46.59 | $47.92 | $47.92 | 288,699 |
| 2017-10-05 | $45.47 | $46.35 | $45.44 | $46.17 | $46.17 | 256,848 |
| 2017-10-04 | $44.43 | $46.11 | $44.43 | $45.94 | $45.94 | 393,999 |
| 2017-10-03 | $44.60 | $44.90 | $44.12 | $44.26 | $44.26 | 135,130 |
| 2017-10-02 | $42.89 | $44.80 | $42.72 | $44.76 | $44.76 | 346,793 |
| 2017-09-29 | $41.87 | $42.45 | $41.52 | $42.44 | $42.44 | 172,795 |
| 2017-09-28 | $41.34 | $42.60 | $40.78 | $42.30 | $42.30 | 240,826 |
| 2017-09-27 | $39.76 | $40.54 | $39.53 | $39.62 | $39.62 | 621,118 |
| 2017-09-26 | $42.15 | $42.53 | $40.47 | $40.53 | $40.53 | 419,592 |
| 2017-09-25 | $43.50 | $43.55 | $42.95 | $43.13 | $43.13 | 328,355 |
| 2017-09-22 | $43.94 | $44.25 | $43.28 | $43.41 | $43.41 | 252,966 |
| 2017-09-21 | $43.74 | $44.15 | $43.38 | $43.43 | $43.43 | 214,459 |
| 2017-09-20 | $43.50 | $44.21 | $43.28 | $44.09 | $44.09 | 191,925 |
| 2017-09-19 | $43.21 | $43.40 | $43.02 | $43.24 | $43.24 | 118,026 |
| 2017-09-18 | $42.70 | $43.28 | $42.69 | $43.11 | $43.11 | 132,548 |
| 2017-09-15 | $43.46 | $43.46 | $42.42 | $43.26 | $43.26 | 161,358 |
| 2017-09-14 | $43.64 | $44.18 | $43.46 | $43.83 | $43.83 | 40,266 |
| 2017-09-13 | $43.54 | $44.25 | $43.25 | $44.03 | $44.03 | 57,967 |
| 2017-09-12 | $43.74 | $44.08 | $43.43 | $43.97 | $43.97 | 144,397 |
| 2017-09-11 | $43.99 | $44.19 | $43.44 | $43.85 | $43.85 | 130,897 |
| 2017-09-08 | $43.46 | $44.45 | $43.46 | $43.81 | $43.81 | 125,679 |
| 2017-09-07 | $43.22 | $43.65 | $42.72 | $43.39 | $43.39 | 145,402 |
| 2017-09-06 | $44.94 | $44.94 | $42.62 | $43.28 | $43.28 | 238,250 |
| 2017-09-05 | $45.57 | $46.16 | $43.87 | $44.36 | $44.36 | 361,639 |
| 2017-09-01 | $44.60 | $44.70 | $44.16 | $44.62 | $44.62 | 170,676 |
| 2017-08-31 | $44.15 | $44.61 | $43.69 | $44.16 | $44.16 | 224,020 |
| 2017-08-30 | $43.88 | $44.15 | $43.42 | $43.93 | $43.93 | 149,044 |
| 2017-08-29 | $44.00 | $44.35 | $43.73 | $44.04 | $44.04 | 110,066 |
| 2017-08-28 | $44.73 | $44.73 | $43.90 | $44.33 | $44.33 | 132,342 |
| 2017-08-25 | $44.81 | $45.01 | $44.41 | $44.70 | $44.70 | 257,152 |
| 2017-08-24 | $45.12 | $45.48 | $44.40 | $44.40 | $44.40 | 393,358 |
| 2017-08-23 | $45.04 | $46.00 | $45.04 | $45.76 | $45.76 | 172,950 |
| 2017-08-22 | $43.71 | $44.31 | $43.55 | $44.26 | $44.26 | 71,592 |
| 2017-08-21 | $43.65 | $43.88 | $43.19 | $43.69 | $43.69 | 135,011 |
| 2017-08-18 | $43.10 | $43.94 | $42.93 | $43.57 | $43.57 | 191,229 |
| 2017-08-17 | $43.41 | $44.01 | $43.20 | $43.55 | $43.55 | 135,642 |
| 2017-08-16 | $43.41 | $43.80 | $43.14 | $43.43 | $43.43 | 83,131 |
| 2017-08-15 | $43.26 | $43.26 | $42.70 | $42.90 | $42.90 | 65,498 |
| 2017-08-14 | $42.69 | $43.05 | $42.33 | $42.87 | $42.87 | 81,189 |
| 2017-08-11 | $42.50 | $43.20 | $42.36 | $43.20 | $43.20 | 97,258 |
| 2017-08-10 | $43.36 | $43.45 | $42.79 | $43.18 | $43.18 | 97,409 |
| 2017-08-09 | $43.47 | $44.47 | $43.20 | $44.36 | $44.36 | 97,757 |
| 2017-08-08 | $45.24 | $45.88 | $44.59 | $44.63 | $44.63 | 75,507 |
| 2017-08-07 | $45.07 | $46.33 | $45.05 | $46.17 | $46.17 | 131,011 |
| 2017-08-04 | $44.90 | $45.70 | $44.53 | $45.53 | $45.53 | 73,453 |
| 2017-08-03 | $45.92 | $45.98 | $45.12 | $45.65 | $45.65 | 137,341 |
| 2017-08-02 | $44.34 | $45.83 | $43.65 | $45.16 | $45.16 | 164,551 |
| 2017-08-01 | $43.96 | $44.08 | $43.21 | $43.91 | $43.91 | 125,994 |
| 2017-07-31 | $44.92 | $45.06 | $44.16 | $44.54 | $44.54 | 112,494 |
| 2017-07-28 | $43.30 | $44.24 | $43.24 | $43.82 | $43.82 | 67,273 |
| 2017-07-27 | $44.32 | $44.32 | $42.96 | $43.32 | $43.32 | 58,379 |
| 2017-07-26 | $44.12 | $44.27 | $43.51 | $43.90 | $43.90 | 101,620 |
| 2017-07-25 | $44.72 | $44.82 | $43.56 | $43.83 | $43.83 | 74,263 |
| 2017-07-24 | $44.10 | $44.65 | $43.97 | $44.24 | $44.24 | 93,436 |
| 2017-07-21 | $44.05 | $44.20 | $43.60 | $43.80 | $43.80 | 117,867 |
| 2017-07-20 | $43.91 | $44.95 | $43.59 | $44.20 | $44.20 | 175,420 |
| 2017-07-19 | $42.32 | $43.69 | $42.30 | $43.24 | $43.24 | 235,333 |
| 2017-07-18 | $41.20 | $41.85 | $40.81 | $41.52 | $41.52 | 317,586 |
| 2017-07-17 | $41.14 | $41.24 | $40.41 | $40.64 | $40.64 | 79,926 |
| 2017-07-14 | $41.30 | $41.50 | $40.92 | $41.21 | $41.21 | 160,884 |
| 2017-07-13 | $39.53 | $39.56 | $39.13 | $39.49 | $39.49 | 107,453 |
| 2017-07-12 | $39.20 | $40.30 | $39.10 | $40.12 | $40.12 | 149,676 |
| 2017-07-11 | $37.27 | $38.41 | $37.21 | $38.02 | $38.02 | 145,231 |
| 2017-07-10 | $37.11 | $37.65 | $36.90 | $37.53 | $37.53 | 177,194 |
| 2017-07-07 | $36.06 | $38.07 | $35.96 | $38.07 | $38.07 | 212,602 |
| 2017-07-06 | $35.09 | $36.00 | $34.99 | $36.00 | $36.00 | 123,817 |
| 2017-07-05 | $34.53 | $35.58 | $34.40 | $35.51 | $35.51 | 132,272 |
| 2017-07-03 | $34.58 | $35.66 | $34.52 | $35.57 | $35.57 | 213,085 |
| 2017-06-30 | $35.00 | $35.91 | $34.88 | $35.71 | $35.71 | 70,114 |
| 2017-06-29 | $35.24 | $35.24 | $34.77 | $35.07 | $35.07 | 84,095 |
| 2017-06-28 | $35.30 | $35.93 | $35.11 | $35.47 | $35.47 | 68,039 |
| 2017-06-27 | $35.96 | $35.96 | $35.02 | $35.08 | $35.08 | 112,391 |
| 2017-06-26 | $36.81 | $36.85 | $35.76 | $36.05 | $36.05 | 130,533 |
| 2017-06-23 | $36.81 | $36.98 | $36.49 | $36.91 | $36.91 | 245,281 |
| 2017-06-22 | $35.51 | $36.34 | $35.50 | $35.87 | $35.87 | 153,496 |
| 2017-06-21 | $34.48 | $35.18 | $34.47 | $34.94 | $34.94 | 220,912 |
| 2017-06-20 | $33.58 | $34.44 | $33.39 | $34.26 | $34.26 | 395,145 |
| 2017-06-19 | $33.25 | $33.39 | $33.09 | $33.28 | $33.28 | 108,387 |
| 2017-06-16 | $33.03 | $33.26 | $32.83 | $32.97 | $32.97 | 87,318 |
| 2017-06-15 | $32.74 | $32.87 | $32.34 | $32.66 | $32.66 | 64,518 |
| 2017-06-14 | $33.17 | $33.24 | $32.40 | $32.74 | $32.74 | 49,556 |
| 2017-06-13 | $33.07 | $33.10 | $32.61 | $32.96 | $32.96 | 62,823 |
| 2017-06-12 | $33.05 | $33.16 | $32.39 | $32.66 | $32.66 | 43,163 |
| 2017-06-09 | $32.70 | $33.07 | $32.60 | $32.86 | $32.86 | 46,121 |
| 2017-06-08 | $32.82 | $33.03 | $32.25 | $32.55 | $32.55 | 84,426 |
| 2017-06-07 | $32.89 | $33.15 | $32.65 | $33.01 | $33.01 | 79,614 |
| 2017-06-06 | $33.95 | $34.10 | $33.09 | $33.31 | $33.31 | 145,193 |
| 2017-06-05 | $34.74 | $34.94 | $34.31 | $34.36 | $34.36 | 89,203 |
| 2017-06-02 | $35.46 | $35.49 | $34.77 | $34.90 | $34.90 | 220,397 |
| 2017-06-01 | $34.31 | $34.50 | $34.02 | $34.15 | $34.15 | 307,319 |
| 2017-05-31 | $33.59 | $33.75 | $33.09 | $33.20 | $33.20 | 120,484 |
| 2017-05-30 | $33.89 | $33.89 | $32.90 | $33.19 | $33.19 | 145,827 |
| 2017-05-26 | $33.89 | $33.93 | $33.09 | $33.25 | $33.25 | 74,144 |
| 2017-05-25 | $34.39 | $34.49 | $33.46 | $33.72 | $33.72 | 51,100 |
| 2017-05-24 | $34.57 | $34.98 | $34.15 | $34.32 | $34.32 | 76,175 |
| 2017-05-23 | $34.59 | $34.59 | $34.13 | $34.33 | $34.33 | 73,998 |
| 2017-05-22 | $35.15 | $35.18 | $33.94 | $34.04 | $34.04 | 86,366 |
| 2017-05-19 | $35.15 | $35.58 | $34.63 | $34.77 | $34.77 | 125,395 |
| 2017-05-18 | $34.13 | $34.56 | $34.05 | $34.32 | $34.32 | 86,669 |
| 2017-05-17 | $35.61 | $35.67 | $34.26 | $34.29 | $34.29 | 156,919 |
| 2017-05-16 | $35.87 | $36.05 | $35.24 | $35.30 | $35.30 | 169,773 |
| 2017-05-15 | $35.66 | $35.68 | $34.98 | $35.00 | $35.00 | 94,305 |
| 2017-05-12 | $35.36 | $35.44 | $34.72 | $34.80 | $34.80 | 84,059 |
| 2017-05-11 | $35.62 | $35.67 | $34.88 | $35.01 | $35.01 | 36,988 |
| 2017-05-10 | $35.64 | $35.70 | $34.92 | $35.37 | $35.37 | 157,338 |
| 2017-05-09 | $35.84 | $35.90 | $35.17 | $35.43 | $35.43 | 76,977 |
| 2017-05-08 | $35.31 | $35.77 | $34.93 | $35.05 | $35.05 | 75,081 |
| 2017-05-05 | $35.23 | $35.48 | $35.21 | $35.37 | $35.37 | 74,289 |
| 2017-05-04 | $35.12 | $35.21 | $34.78 | $34.91 | $34.91 | 38,830 |
| 2017-05-03 | $35.04 | $35.06 | $34.73 | $34.80 | $34.80 | 27,403 |
| 2017-05-02 | $35.98 | $35.98 | $35.34 | $35.47 | $35.47 | 55,548 |
| 2017-05-01 | $35.36 | $35.82 | $35.15 | $35.23 | $35.23 | 33,248 |
| 2017-04-28 | $35.60 | $35.63 | $35.01 | $35.33 | $35.33 | 36,824 |
| 2017-04-27 | $35.18 | $35.41 | $34.93 | $35.02 | $35.02 | 68,371 |
| 2017-04-26 | $34.80 | $34.90 | $34.57 | $34.61 | $34.61 | 58,765 |
| 2017-04-25 | $34.96 | $35.21 | $34.65 | $34.74 | $34.74 | 86,482 |
| 2017-04-24 | $33.93 | $33.96 | $33.47 | $33.69 | $33.69 | 45,767 |
| 2017-04-21 | $32.80 | $32.82 | $32.32 | $32.62 | $32.62 | 30,791 |
| 2017-04-20 | $32.94 | $33.24 | $32.66 | $33.08 | $33.08 | 58,401 |
| 2017-04-19 | $32.62 | $32.92 | $32.27 | $32.40 | $32.40 | 63,158 |
| 2017-04-18 | $32.28 | $32.74 | $31.87 | $32.60 | $32.60 | 73,122 |
| 2017-04-17 | $32.86 | $32.98 | $32.50 | $32.69 | $32.69 | 26,175 |
| 2017-04-13 | $32.41 | $32.79 | $32.41 | $32.68 | $32.68 | 36,660 |
| 2017-04-12 | $32.42 | $32.66 | $32.30 | $32.50 | $32.50 | 73,309 |
| 2017-04-11 | $32.74 | $32.90 | $32.44 | $32.80 | $32.80 | 53,240 |
| 2017-04-10 | $33.10 | $33.45 | $32.83 | $33.03 | $33.03 | 42,814 |
| 2017-04-07 | $33.21 | $33.55 | $33.11 | $33.31 | $33.31 | 51,458 |
| 2017-04-06 | $33.73 | $33.77 | $33.47 | $33.68 | $33.68 | 115,877 |
| 2017-04-05 | $34.40 | $34.48 | $34.20 | $34.28 | $34.28 | 173,542 |
| 2017-04-04 | $34.49 | $35.01 | $34.46 | $34.72 | $34.72 | 24,615 |
| 2017-04-03 | $34.45 | $35.03 | $34.35 | $34.76 | $34.76 | 62,755 |
| 2017-03-31 | $34.46 | $35.38 | $34.45 | $35.22 | $35.22 | 104,674 |
| 2017-03-30 | $34.87 | $35.00 | $34.54 | $34.87 | $34.87 | 80,982 |
| 2017-03-29 | $34.40 | $34.80 | $34.33 | $34.60 | $34.60 | 64,938 |
| 2017-03-28 | $35.00 | $35.07 | $34.69 | $34.82 | $34.82 | 58,251 |
| 2017-03-27 | $34.52 | $34.94 | $34.39 | $34.91 | $34.91 | 35,005 |
| 2017-03-24 | $34.70 | $35.25 | $34.60 | $35.24 | $35.24 | 55,420 |
| 2017-03-23 | $34.56 | $34.91 | $34.50 | $34.70 | $34.70 | 67,080 |
| 2017-03-22 | $34.60 | $34.94 | $34.27 | $34.82 | $34.82 | 73,531 |
| 2017-03-21 | $35.73 | $35.92 | $34.77 | $34.95 | $34.95 | 66,111 |
| 2017-03-20 | $35.50 | $36.04 | $35.27 | $35.42 | $35.42 | 103,040 |
| 2017-03-17 | $35.04 | $35.24 | $34.85 | $34.88 | $34.88 | 89,591 |
| 2017-03-16 | $36.35 | $36.35 | $35.32 | $35.34 | $35.34 | 51,276 |
| 2017-03-15 | $34.92 | $35.99 | $34.52 | $35.57 | $35.57 | 77,446 |
| 2017-03-14 | $36.44 | $36.45 | $35.63 | $35.88 | $35.88 | 38,128 |
| 2017-03-13 | $37.23 | $37.25 | $36.36 | $36.62 | $36.62 | 110,011 |
| 2017-03-10 | $37.13 | $37.13 | $36.54 | $36.97 | $36.97 | 51,081 |
| 2017-03-09 | $36.29 | $37.20 | $36.28 | $36.80 | $36.80 | 149,857 |
| 2017-03-08 | $35.65 | $37.02 | $35.64 | $36.96 | $36.96 | 207,945 |
| 2017-03-07 | $36.74 | $36.74 | $35.67 | $35.86 | $35.86 | 63,348 |
| 2017-03-06 | $37.51 | $37.51 | $36.66 | $36.88 | $36.88 | 113,521 |
| 2017-03-03 | $36.43 | $36.80 | $36.34 | $36.53 | $36.53 | 55,569 |
| 2017-03-02 | $36.69 | $36.78 | $36.36 | $36.50 | $36.50 | 70,608 |
| 2017-03-01 | $36.53 | $36.86 | $36.38 | $36.44 | $36.44 | 115,817 |
| 2017-02-28 | $36.49 | $36.87 | $36.23 | $36.43 | $36.43 | 60,431 |
| 2017-02-27 | $35.19 | $36.34 | $35.12 | $36.16 | $36.16 | 190,808 |
| 2017-02-24 | $35.58 | $35.81 | $35.11 | $35.78 | $35.78 | 42,839 |
| 2017-02-23 | $36.37 | $36.44 | $35.97 | $36.17 | $36.17 | 59,188 |
| 2017-02-22 | $36.04 | $36.76 | $36.03 | $36.08 | $36.08 | 90,610 |
| 2017-02-21 | $36.50 | $36.62 | $35.76 | $35.78 | $35.78 | 139,314 |
| 2017-02-17 | $35.24 | $36.64 | $35.24 | $36.55 | $36.55 | 94,133 |
| 2017-02-16 | $34.58 | $34.89 | $34.33 | $34.65 | $34.65 | 25,791 |
| 2017-02-15 | $33.88 | $34.68 | $33.83 | $34.54 | $34.54 | 45,527 |
| 2017-02-14 | $33.67 | $34.61 | $33.58 | $34.50 | $34.50 | 53,891 |
| 2017-02-13 | $34.23 | $34.23 | $33.83 | $34.09 | $34.09 | 21,105 |
| 2017-02-10 | $33.70 | $34.08 | $33.41 | $33.94 | $33.94 | 38,282 |
| 2017-02-09 | $33.50 | $34.08 | $33.39 | $33.54 | $33.54 | 61,433 |
| 2017-02-08 | $33.40 | $33.52 | $33.10 | $33.24 | $33.24 | 36,969 |
| 2017-02-07 | $33.59 | $34.25 | $33.42 | $33.90 | $33.90 | 32,505 |
| 2017-02-06 | $33.35 | $33.90 | $33.32 | $33.46 | $33.46 | 42,925 |
| 2017-02-03 | $33.60 | $33.82 | $33.40 | $33.42 | $33.42 | 274,517 |
| 2017-02-02 | $34.19 | $34.47 | $33.93 | $33.93 | $33.93 | 35,750 |
| 2017-02-01 | $34.16 | $34.45 | $34.03 | $34.45 | $34.45 | 42,799 |
| 2017-01-31 | $33.80 | $34.62 | $33.26 | $34.52 | $34.52 | 138,186 |
| 2017-01-30 | $35.05 | $35.48 | $34.74 | $34.78 | $34.78 | 115,049 |
| 2017-01-27 | $34.78 | $35.90 | $34.75 | $35.58 | $35.58 | 75,803 |
| 2017-01-26 | $34.80 | $34.99 | $34.52 | $34.72 | $34.72 | 30,484 |
| 2017-01-25 | $34.64 | $34.76 | $34.35 | $34.62 | $34.62 | 24,453 |
| 2017-01-24 | $34.39 | $34.92 | $34.12 | $34.79 | $34.79 | 63,381 |
| 2017-01-23 | $34.20 | $34.52 | $34.12 | $34.18 | $34.18 | 41,293 |
| 2017-01-20 | $33.83 | $34.37 | $33.69 | $34.15 | $34.15 | 38,877 |
| 2017-01-19 | $33.83 | $34.01 | $33.29 | $33.41 | $33.41 | 82,927 |
| 2017-01-18 | $34.54 | $34.73 | $33.64 | $34.01 | $34.01 | 87,597 |
| 2017-01-17 | $35.66 | $35.66 | $34.71 | $34.83 | $34.83 | 46,109 |
| 2017-01-13 | $35.08 | $35.58 | $34.94 | $35.43 | $35.43 | 183,690 |
| 2017-01-12 | $34.41 | $35.00 | $34.28 | $34.88 | $34.88 | 97,820 |
| 2017-01-11 | $35.75 | $35.75 | $34.71 | $34.96 | $34.96 | 86,263 |
| 2017-01-10 | $35.43 | $35.55 | $34.96 | $35.25 | $35.25 | 60,680 |
| 2017-01-09 | $35.13 | $35.30 | $34.91 | $35.09 | $35.09 | 45,093 |
| 2017-01-06 | $35.12 | $35.12 | $34.84 | $35.07 | $35.07 | 206,116 |
| 2017-01-05 | $35.85 | $35.88 | $34.75 | $34.99 | $34.99 | 174,366 |
| 2017-01-04 | $35.08 | $35.10 | $34.42 | $34.49 | $34.49 | 129,552 |
| 2017-01-03 | $35.11 | $35.31 | $34.42 | $34.73 | $34.73 | 47,614 |
| 2016-12-30 | $34.79 | $35.21 | $34.66 | $35.13 | $35.13 | 114,622 |
| 2016-12-29 | $34.59 | $34.73 | $34.35 | $34.40 | $34.40 | 44,382 |
| 2016-12-28 | $34.71 | $34.71 | $34.20 | $34.20 | $34.20 | 15,720 |
| 2016-12-27 | $35.06 | $35.10 | $34.69 | $34.69 | $34.69 | 37,647 |
| 2016-12-23 | $34.89 | $35.24 | $34.81 | $35.08 | $35.08 | 41,167 |
| 2016-12-22 | $35.13 | $35.55 | $34.68 | $34.73 | $34.73 | 55,894 |
| 2016-12-21 | $35.39 | $35.40 | $35.00 | $35.00 | $35.00 | 28,177 |
| 2016-12-20 | $35.24 | $35.65 | $35.24 | $35.50 | $35.50 | 21,533 |
| 2016-12-19 | $36.30 | $36.30 | $35.22 | $35.38 | $35.38 | 76,727 |
| 2016-12-16 | $36.16 | $36.46 | $35.81 | $36.16 | $36.16 | 62,702 |
| 2016-12-15 | $36.33 | $36.41 | $35.96 | $36.37 | $36.37 | 31,934 |
| 2016-12-14 | $36.41 | $36.72 | $36.20 | $36.26 | $36.26 | 34,716 |
| 2016-12-13 | $36.93 | $36.96 | $36.66 | $36.80 | $36.80 | 41,610 |
| 2016-12-12 | $36.75 | $37.19 | $36.72 | $36.90 | $36.90 | 53,236 |
| 2016-12-09 | $36.67 | $36.95 | $36.48 | $36.54 | $36.54 | 37,528 |
| 2016-12-08 | $36.18 | $36.74 | $35.59 | $36.71 | $36.71 | 22,426 |
| 2016-12-07 | $36.52 | $36.70 | $36.06 | $36.18 | $36.18 | 41,991 |
| 2016-12-06 | $36.72 | $36.79 | $36.14 | $36.47 | $36.47 | 43,727 |
| 2016-12-05 | $36.32 | $36.88 | $36.20 | $36.38 | $36.38 | 26,704 |
| 2016-12-02 | $35.85 | $36.11 | $35.56 | $35.65 | $35.65 | 50,580 |
| 2016-12-01 | $35.63 | $36.35 | $35.51 | $35.85 | $35.85 | 140,344 |
| 2016-11-30 | $36.34 | $36.74 | $36.28 | $36.52 | $36.52 | 124,182 |
| 2016-11-29 | $35.86 | $36.72 | $35.86 | $36.61 | $36.61 | 74,513 |
| 2016-11-28 | $36.04 | $36.21 | $35.90 | $36.03 | $36.03 | 52,536 |
| 2016-11-25 | $36.03 | $36.45 | $35.89 | $36.45 | $36.45 | 18,543 |
| 2016-11-23 | $35.05 | $35.94 | $34.56 | $35.84 | $35.84 | 78,718 |
| 2016-11-22 | $36.17 | $36.27 | $35.67 | $36.03 | $36.03 | 76,544 |
| 2016-11-21 | $35.90 | $36.66 | $35.90 | $36.62 | $36.62 | 47,828 |
| 2016-11-18 | $36.21 | $36.34 | $35.91 | $35.94 | $35.94 | 46,448 |
| 2016-11-17 | $36.25 | $36.72 | $36.23 | $36.51 | $36.51 | 39,166 |
| 2016-11-16 | $36.49 | $36.54 | $36.00 | $36.08 | $36.08 | 86,475 |
| 2016-11-15 | $36.70 | $36.94 | $36.35 | $36.48 | $36.48 | 99,953 |
| 2016-11-14 | $36.60 | $36.72 | $36.00 | $36.39 | $36.39 | 65,988 |
| 2016-11-11 | $36.67 | $36.85 | $36.30 | $36.79 | $36.79 | 85,256 |
| 2016-11-10 | $36.16 | $37.05 | $35.90 | $36.85 | $36.85 | 143,677 |
| 2016-11-09 | $35.07 | $36.78 | $35.01 | $36.64 | $36.64 | 223,650 |
| 2016-11-08 | $35.61 | $36.42 | $35.48 | $36.08 | $36.08 | 56,247 |
| 2016-11-07 | $35.00 | $35.69 | $34.98 | $35.66 | $35.66 | 38,182 |
| 2016-11-04 | $34.20 | $34.84 | $34.15 | $34.67 | $34.67 | 62,221 |
| 2016-11-03 | $34.34 | $34.44 | $33.99 | $34.37 | $34.37 | 133,693 |
| 2016-11-02 | $34.11 | $34.15 | $33.53 | $34.01 | $34.01 | 54,899 |
| 2016-11-01 | $34.22 | $34.34 | $33.70 | $34.03 | $34.03 | 71,820 |
| 2016-10-31 | $34.65 | $34.81 | $34.14 | $34.33 | $34.33 | 61,651 |
| 2016-10-28 | $35.37 | $35.48 | $34.58 | $35.18 | $35.18 | 81,300 |
| 2016-10-27 | $36.80 | $36.95 | $35.97 | $35.97 | $35.97 | 215,076 |
| 2016-10-26 | $36.31 | $36.58 | $35.85 | $36.16 | $36.16 | 32,518 |
| 2016-10-25 | $37.37 | $37.76 | $36.31 | $36.39 | $36.39 | 120,797 |
| 2016-10-24 | $35.50 | $35.62 | $34.93 | $35.31 | $35.31 | 49,120 |
| 2016-10-21 | $35.57 | $35.72 | $35.25 | $35.57 | $35.57 | 34,110 |
| 2016-10-20 | $35.44 | $35.94 | $35.40 | $35.75 | $35.75 | 53,529 |
| 2016-10-19 | $36.00 | $36.30 | $35.81 | $36.00 | $36.00 | 60,303 |
| 2016-10-18 | $36.06 | $36.38 | $35.95 | $36.28 | $36.28 | 48,818 |
| 2016-10-17 | $35.24 | $35.62 | $35.23 | $35.53 | $35.53 | 29,021 |
| 2016-10-14 | $35.48 | $35.55 | $35.09 | $35.27 | $35.27 | 55,247 |
| 2016-10-13 | $35.20 | $35.82 | $35.11 | $35.60 | $35.60 | 73,770 |
| 2016-10-12 | $36.63 | $36.63 | $35.51 | $35.54 | $35.54 | 89,863 |
| 2016-10-11 | $37.77 | $37.91 | $36.58 | $36.86 | $36.86 | 68,969 |
| 2016-10-10 | $37.75 | $37.98 | $37.32 | $37.50 | $37.50 | 31,650 |
| 2016-10-07 | $37.78 | $37.85 | $37.18 | $37.67 | $37.67 | 69,343 |
| 2016-10-06 | $37.13 | $37.23 | $36.84 | $36.89 | $36.89 | 55,224 |
| 2016-10-05 | $36.52 | $37.42 | $36.52 | $36.85 | $36.85 | 96,459 |
| 2016-10-04 | $36.70 | $36.75 | $36.24 | $36.40 | $36.40 | 26,731 |
| 2016-10-03 | $36.64 | $36.70 | $36.22 | $36.54 | $36.54 | 38,512 |
| 2016-09-30 | $36.45 | $36.94 | $36.23 | $36.33 | $36.33 | 48,339 |
| 2016-09-29 | $37.03 | $37.19 | $36.13 | $36.16 | $36.16 | 78,768 |
| 2016-09-28 | $37.63 | $37.68 | $37.00 | $37.03 | $37.03 | 40,466 |
| 2016-09-27 | $37.07 | $37.56 | $36.84 | $37.20 | $37.20 | 64,642 |
| 2016-09-26 | $37.81 | $37.87 | $37.36 | $37.37 | $37.37 | 35,739 |
| 2016-09-23 | $37.68 | $37.80 | $37.50 | $37.50 | $37.50 | 65,355 |
| 2016-09-22 | $37.79 | $37.95 | $37.42 | $37.48 | $37.48 | 92,957 |
| 2016-09-21 | $36.83 | $37.29 | $36.31 | $37.22 | $37.22 | 64,356 |
| 2016-09-20 | $35.79 | $36.13 | $35.68 | $35.96 | $35.96 | 84,934 |
| 2016-09-19 | $35.52 | $35.83 | $35.46 | $35.60 | $35.60 | 113,399 |
| 2016-09-16 | $35.17 | $35.42 | $34.94 | $35.20 | $35.20 | 141,064 |
| 2016-09-15 | $35.50 | $35.76 | $35.19 | $35.74 | $35.74 | 36,618 |
| 2016-09-14 | $34.76 | $35.41 | $34.76 | $35.16 | $35.16 | 31,266 |
| 2016-09-13 | $35.12 | $35.29 | $34.49 | $34.72 | $34.72 | 55,929 |
| 2016-09-12 | $34.45 | $35.29 | $34.30 | $35.24 | $35.24 | 80,705 |
| 2016-09-09 | $35.78 | $35.92 | $34.79 | $34.82 | $34.82 | 128,585 |
| 2016-09-08 | $35.56 | $36.44 | $35.50 | $36.30 | $36.30 | 100,848 |
| 2016-09-07 | $35.51 | $36.05 | $35.40 | $36.00 | $36.00 | 102,285 |
| 2016-09-06 | $35.02 | $35.84 | $34.95 | $35.83 | $35.83 | 107,298 |
| 2016-09-02 | $34.63 | $34.67 | $34.34 | $34.47 | $34.47 | 39,662 |
| 2016-09-01 | $34.66 | $34.96 | $34.38 | $34.68 | $34.68 | 64,089 |
| 2016-08-31 | $35.27 | $35.28 | $34.29 | $34.58 | $34.58 | 248,673 |
| 2016-08-30 | $34.99 | $35.58 | $34.99 | $35.30 | $35.30 | 181,058 |
| 2016-08-29 | $34.55 | $35.20 | $34.45 | $34.95 | $34.95 | 60,844 |
| 2016-08-26 | $34.33 | $34.91 | $34.25 | $34.53 | $34.53 | 94,331 |
| 2016-08-25 | $34.24 | $34.92 | $34.09 | $34.47 | $34.47 | 170,538 |
| 2016-08-24 | $34.68 | $35.51 | $34.64 | $34.81 | $34.81 | 185,436 |
| 2016-08-23 | $34.49 | $35.45 | $34.45 | $34.96 | $34.96 | 178,214 |
| 2016-08-22 | $33.39 | $34.74 | $33.37 | $34.56 | $34.56 | 86,358 |
| 2016-08-19 | $34.23 | $35.00 | $34.07 | $34.80 | $34.80 | 100,745 |
| 2016-08-18 | $33.55 | $34.80 | $33.42 | $34.70 | $34.70 | 95,849 |
| 2016-08-17 | $33.37 | $34.14 | $33.19 | $33.97 | $33.97 | 103,103 |
| 2016-08-16 | $34.10 | $35.35 | $34.04 | $34.29 | $34.29 | 99,294 |
| 2016-08-15 | $33.92 | $34.10 | $33.73 | $33.83 | $33.83 | 195,448 |
| 2016-08-12 | $33.31 | $33.88 | $33.17 | $33.52 | $33.52 | 106,803 |
| 2016-08-11 | $33.01 | $33.92 | $32.83 | $33.76 | $33.76 | 78,935 |
| 2016-08-10 | $33.32 | $34.13 | $33.31 | $33.73 | $33.73 | 71,931 |
| 2016-08-09 | $33.18 | $33.86 | $32.98 | $33.77 | $33.77 | 43,459 |
| 2016-08-08 | $33.46 | $33.83 | $33.26 | $33.73 | $33.73 | 44,765 |
| 2016-08-05 | $34.10 | $34.32 | $33.44 | $34.12 | $34.12 | 20,840 |
| 2016-08-04 | $34.04 | $34.17 | $33.76 | $33.94 | $33.94 | 18,733 |
| 2016-08-03 | $33.70 | $34.34 | $33.57 | $34.23 | $34.23 | 42,523 |
| 2016-08-02 | $34.87 | $34.88 | $34.36 | $34.42 | $34.42 | 49,993 |
| 2016-08-01 | $34.76 | $34.98 | $34.52 | $34.80 | $34.80 | 27,936 |
| 2016-07-29 | $34.68 | $34.74 | $34.19 | $34.60 | $34.60 | 29,563 |
| 2016-07-28 | $35.37 | $35.37 | $34.26 | $35.03 | $35.03 | 59,479 |
| 2016-07-27 | $35.17 | $35.22 | $34.79 | $34.98 | $34.98 | 48,546 |
| 2016-07-26 | $35.31 | $35.31 | $34.81 | $34.88 | $34.88 | 31,516 |
| 2016-07-25 | $35.30 | $35.48 | $35.01 | $35.21 | $35.21 | 49,614 |
| 2016-07-22 | $34.21 | $34.94 | $34.18 | $34.90 | $34.90 | 32,513 |
| 2016-07-21 | $34.08 | $34.69 | $34.08 | $34.43 | $34.43 | 34,868 |
| 2016-07-20 | $33.92 | $34.40 | $33.72 | $34.35 | $34.35 | 28,712 |
| 2016-07-19 | $34.03 | $34.21 | $33.89 | $34.01 | $34.01 | 45,883 |
| 2016-07-18 | $33.69 | $33.96 | $33.51 | $33.67 | $33.67 | 30,575 |
| 2016-07-15 | $33.20 | $33.60 | $33.15 | $33.58 | $33.58 | 37,829 |
| 2016-07-14 | $33.27 | $33.69 | $32.99 | $33.48 | $33.48 | 51,962 |
| 2016-07-13 | $33.58 | $33.76 | $33.08 | $33.09 | $33.09 | 34,876 |
| 2016-07-12 | $33.52 | $33.55 | $33.05 | $33.39 | $33.39 | 40,320 |
| 2016-07-11 | $33.36 | $33.72 | $33.00 | $33.42 | $33.42 | 41,823 |
| 2016-07-08 | $32.94 | $33.00 | $32.44 | $32.75 | $32.75 | 47,740 |
| 2016-07-07 | $32.76 | $33.84 | $32.37 | $32.65 | $32.65 | 40,838 |
| 2016-07-06 | $31.94 | $32.91 | $31.58 | $32.81 | $32.81 | 65,707 |
| 2016-07-05 | $33.16 | $33.16 | $32.40 | $32.60 | $32.60 | 43,123 |
| 2016-07-01 | $32.31 | $33.72 | $32.23 | $33.54 | $33.54 | 126,985 |
| 2016-06-30 | $32.63 | $33.00 | $32.26 | $32.62 | $32.62 | 109,879 |
| 2016-06-29 | $31.17 | $33.04 | $31.10 | $32.41 | $32.41 | 182,567 |
| 2016-06-28 | $29.14 | $31.18 | $29.10 | $31.12 | $31.12 | 204,213 |
| 2016-06-27 | $27.84 | $28.43 | $27.50 | $28.29 | $28.29 | 152,746 |
| 2016-06-24 | $27.11 | $28.36 | $27.02 | $27.96 | $27.96 | 121,957 |
| 2016-06-23 | $29.57 | $29.99 | $29.30 | $29.92 | $29.92 | 48,412 |
| 2016-06-22 | $29.10 | $30.00 | $28.80 | $29.24 | $29.24 | 44,435 |
| 2016-06-21 | $30.85 | $30.85 | $29.66 | $29.72 | $29.72 | 26,733 |
| 2016-06-20 | $30.48 | $30.75 | $30.28 | $30.66 | $30.66 | 106,261 |
| 2016-06-17 | $30.07 | $30.27 | $29.62 | $30.00 | $30.00 | 184,727 |
| 2016-06-16 | $30.50 | $30.77 | $29.12 | $30.50 | $30.50 | 193,264 |
| 2016-06-15 | $29.93 | $30.95 | $29.85 | $30.68 | $30.68 | 141,494 |
| 2016-06-14 | $29.99 | $30.66 | $29.74 | $30.29 | $30.29 | 139,542 |
| 2016-06-13 | $30.25 | $31.01 | $30.08 | $30.65 | $30.65 | 146,532 |
| 2016-06-10 | $31.43 | $32.42 | $31.40 | $32.00 | $32.00 | 236,308 |
| 2016-06-09 | $32.74 | $33.20 | $32.74 | $33.00 | $33.00 | 121,136 |
| 2016-06-08 | $33.12 | $33.37 | $33.00 | $33.20 | $33.20 | 35,268 |
| 2016-06-07 | $33.24 | $33.45 | $33.00 | $33.01 | $33.01 | 38,766 |
| 2016-06-06 | $32.85 | $33.54 | $32.83 | $33.42 | $33.42 | 45,989 |
| 2016-06-03 | $33.36 | $33.50 | $32.95 | $33.08 | $33.08 | 41,099 |
| 2016-06-02 | $33.49 | $33.85 | $33.41 | $33.69 | $33.69 | 63,171 |
| 2016-06-01 | $33.61 | $33.88 | $33.36 | $33.40 | $33.40 | 47,721 |
| 2016-05-31 | $33.90 | $34.04 | $33.26 | $33.53 | $33.53 | 66,393 |
| 2016-05-27 | $31.99 | $32.61 | $31.85 | $32.54 | $32.54 | 51,467 |
| 2016-05-26 | $32.33 | $32.34 | $31.81 | $32.25 | $32.25 | 32,861 |
| 2016-05-25 | $31.85 | $32.66 | $31.78 | $32.26 | $32.26 | 108,678 |
| 2016-05-24 | $30.77 | $32.45 | $30.70 | $32.08 | $32.08 | 241,327 |
| 2016-05-23 | $30.47 | $31.03 | $30.42 | $30.85 | $30.85 | 58,789 |
| 2016-05-20 | $29.72 | $30.47 | $29.68 | $29.99 | $29.99 | 124,293 |
| 2016-05-19 | $29.27 | $29.85 | $29.04 | $29.74 | $29.74 | 195,823 |
| 2016-05-18 | $28.70 | $30.05 | $28.70 | $29.64 | $29.64 | 171,647 |
| 2016-05-17 | $29.10 | $29.18 | $28.46 | $28.68 | $28.68 | 218,186 |
| 2016-05-16 | $29.08 | $29.54 | $28.79 | $29.00 | $29.00 | 162,141 |
| 2016-05-13 | $29.83 | $29.83 | $28.64 | $28.68 | $28.68 | 78,054 |
| 2016-05-12 | $30.83 | $31.00 | $29.59 | $29.97 | $29.97 | 79,152 |
| 2016-05-11 | $30.54 | $31.06 | $30.11 | $30.13 | $30.13 | 234,510 |
| 2016-05-10 | $30.70 | $30.99 | $30.21 | $30.92 | $30.92 | 105,545 |
| 2016-05-09 | $30.80 | $31.15 | $30.01 | $30.70 | $30.70 | 311,770 |
| 2016-05-06 | $30.61 | $30.76 | $29.83 | $30.46 | $30.46 | 190,078 |
| 2016-05-05 | $31.89 | $31.89 | $30.05 | $30.19 | $30.19 | 281,649 |
| 2016-05-04 | $33.00 | $33.00 | $31.86 | $31.89 | $31.89 | 140,090 |
| 2016-05-03 | $33.73 | $33.91 | $33.28 | $33.40 | $33.40 | 62,565 |
| 2016-05-02 | $33.71 | $33.89 | $33.28 | $33.77 | $33.77 | 71,998 |
| 2016-04-29 | $35.02 | $35.21 | $33.70 | $33.97 | $33.97 | 68,740 |
| 2016-04-28 | $34.90 | $35.04 | $34.25 | $34.28 | $34.28 | 30,648 |
| 2016-04-27 | $35.30 | $35.30 | $34.66 | $34.85 | $34.85 | 66,501 |
| 2016-04-26 | $35.07 | $35.30 | $34.40 | $34.98 | $34.98 | 60,296 |
| 2016-04-25 | $35.41 | $35.60 | $35.04 | $35.10 | $35.10 | 62,331 |
| 2016-04-22 | $35.46 | $35.59 | $34.80 | $35.10 | $35.10 | 72,226 |
| 2016-04-21 | $35.29 | $35.80 | $35.26 | $35.38 | $35.38 | 127,520 |
| 2016-04-20 | $35.74 | $36.04 | $35.30 | $35.38 | $35.38 | 111,119 |
| 2016-04-19 | $36.18 | $36.62 | $35.92 | $36.09 | $36.09 | 62,329 |
| 2016-04-18 | $35.83 | $36.26 | $35.47 | $35.97 | $35.97 | 58,767 |
| 2016-04-15 | $35.89 | $35.89 | $35.05 | $35.35 | $35.35 | 27,250 |
| 2016-04-14 | $36.00 | $36.00 | $35.13 | $35.84 | $35.84 | 106,665 |
| 2016-04-13 | $34.91 | $35.19 | $34.67 | $34.96 | $34.96 | 35,141 |
| 2016-04-12 | $34.65 | $35.05 | $34.56 | $34.76 | $34.76 | 60,316 |
| 2016-04-11 | $35.76 | $35.76 | $34.25 | $34.25 | $34.25 | 95,808 |
| 2016-04-08 | $35.92 | $36.00 | $34.68 | $34.94 | $34.94 | 48,740 |
| 2016-04-07 | $35.23 | $35.86 | $35.05 | $35.35 | $35.35 | 84,187 |
| 2016-04-06 | $34.76 | $37.11 | $34.76 | $36.51 | $36.51 | 156,558 |
| 2016-04-05 | $33.60 | $34.01 | $33.42 | $33.65 | $33.65 | 55,904 |
| 2016-04-04 | $34.09 | $34.31 | $33.44 | $33.60 | $33.60 | 48,071 |
| 2016-04-01 | $32.37 | $34.01 | $32.37 | $33.69 | $33.69 | 91,920 |
| 2016-03-31 | $32.22 | $32.94 | $32.05 | $32.55 | $32.55 | 37,831 |
| 2016-03-30 | $31.97 | $32.53 | $31.32 | $31.58 | $31.58 | 72,866 |
| 2016-03-29 | $30.45 | $31.79 | $30.28 | $31.52 | $31.52 | 37,904 |
| 2016-03-28 | $30.85 | $30.88 | $30.20 | $30.45 | $30.45 | 39,841 |
| 2016-03-24 | $30.56 | $31.05 | $30.36 | $30.65 | $30.65 | 46,912 |
| 2016-03-23 | $32.02 | $32.21 | $30.60 | $30.65 | $30.65 | 52,900 |
| 2016-03-22 | $30.63 | $31.63 | $30.59 | $31.52 | $31.52 | 32,351 |
| 2016-03-21 | $30.81 | $31.36 | $30.61 | $30.85 | $30.85 | 77,015 |
| 2016-03-18 | $30.11 | $31.02 | $29.86 | $30.74 | $30.74 | 107,995 |
| 2016-03-17 | $29.99 | $30.84 | $29.95 | $30.44 | $30.44 | 137,283 |
| 2016-03-16 | $30.23 | $30.69 | $29.97 | $30.47 | $30.47 | 59,827 |
| 2016-03-15 | $31.69 | $31.69 | $30.53 | $30.62 | $30.62 | 94,743 |
| 2016-03-14 | $31.50 | $32.32 | $31.42 | $32.03 | $32.03 | 131,692 |
| 2016-03-11 | $30.58 | $31.01 | $30.31 | $30.85 | $30.85 | 83,958 |
| 2016-03-10 | $30.38 | $30.61 | $29.90 | $30.25 | $30.25 | 98,488 |
| 2016-03-09 | $29.37 | $30.13 | $28.98 | $30.03 | $30.03 | 278,400 |
| 2016-03-08 | $30.26 | $30.37 | $29.08 | $29.61 | $29.61 | 346,321 |
| 2016-03-07 | $27.57 | $30.55 | $27.20 | $30.11 | $30.11 | 786,452 |
| 2016-03-04 | $25.56 | $26.69 | $25.00 | $26.15 | $26.15 | 471,845 |
| 2016-03-03 | $25.87 | $25.87 | $24.94 | $25.27 | $25.27 | 72,059 |
| 2016-03-02 | $25.95 | $26.08 | $25.52 | $25.97 | $25.97 | 58,106 |
| 2016-03-01 | $25.93 | $26.20 | $25.66 | $26.08 | $26.08 | 277,587 |
| 2016-02-29 | $26.32 | $26.33 | $25.13 | $25.15 | $25.15 | 312,251 |
| 2016-02-26 | $26.46 | $26.68 | $25.37 | $25.70 | $25.70 | 120,718 |
| 2016-02-25 | $26.27 | $26.51 | $25.58 | $25.60 | $25.60 | 79,202 |
| 2016-02-24 | $26.50 | $26.50 | $25.92 | $26.03 | $26.03 | 120,658 |
| 2016-02-23 | $26.80 | $27.29 | $26.35 | $26.43 | $26.43 | 106,993 |
| 2016-02-22 | $26.49 | $26.89 | $26.22 | $26.37 | $26.37 | 51,023 |
| 2016-02-19 | $24.82 | $25.67 | $24.37 | $25.61 | $25.61 | 31,183 |
| 2016-02-18 | $26.14 | $26.21 | $24.88 | $25.04 | $25.04 | 71,095 |
| 2016-02-17 | $25.06 | $25.98 | $24.80 | $25.24 | $25.24 | 150,669 |
| 2016-02-16 | $24.24 | $24.39 | $23.72 | $23.83 | $23.83 | 91,362 |
| 2016-02-12 | $23.56 | $23.58 | $22.75 | $23.32 | $23.32 | 152,536 |
| 2016-02-11 | $23.45 | $23.74 | $23.14 | $23.37 | $23.37 | 120,993 |
| 2016-02-10 | $23.38 | $23.45 | $22.70 | $23.14 | $23.14 | 85,484 |
| 2016-02-09 | $22.62 | $23.50 | $22.55 | $23.02 | $23.02 | 90,581 |
| 2016-02-08 | $23.44 | $23.45 | $22.69 | $23.20 | $23.20 | 215,163 |
| 2016-02-05 | $25.75 | $25.83 | $24.23 | $24.26 | $24.26 | 226,507 |
| 2016-02-04 | $25.30 | $26.36 | $25.12 | $26.34 | $26.34 | 93,748 |
| 2016-02-03 | $25.97 | $26.13 | $24.91 | $26.12 | $26.12 | 157,242 |
| 2016-02-02 | $26.33 | $26.39 | $25.63 | $25.81 | $25.81 | 72,455 |
| 2016-02-01 | $26.30 | $26.66 | $25.90 | $26.63 | $26.63 | 88,313 |
| 2016-01-29 | $25.58 | $26.07 | $25.25 | $25.99 | $25.99 | 199,803 |
| 2016-01-28 | $26.63 | $26.65 | $25.45 | $25.58 | $25.58 | 113,008 |
| 2016-01-27 | $28.12 | $28.35 | $26.47 | $26.61 | $26.61 | 184,030 |
| 2016-01-26 | $27.07 | $27.25 | $26.57 | $26.82 | $26.82 | 97,455 |
| 2016-01-25 | $26.86 | $27.41 | $26.76 | $27.07 | $27.07 | 100,030 |
| 2016-01-22 | $25.54 | $26.68 | $25.30 | $26.29 | $26.29 | 112,763 |
| 2016-01-21 | $25.54 | $25.75 | $24.85 | $25.18 | $25.18 | 210,308 |
| 2016-01-20 | $24.64 | $25.74 | $24.23 | $25.55 | $25.55 | 173,572 |
| 2016-01-19 | $26.15 | $26.69 | $25.00 | $25.21 | $25.21 | 243,425 |
| 2016-01-15 | $26.29 | $27.18 | $25.97 | $27.00 | $27.00 | 151,569 |
| 2016-01-14 | $28.41 | $28.47 | $26.90 | $28.25 | $28.25 | 154,089 |
| 2016-01-13 | $31.28 | $31.28 | $28.47 | $28.78 | $28.78 | 128,338 |
| 2016-01-12 | $30.55 | $31.67 | $30.16 | $31.09 | $31.09 | 201,184 |
| 2016-01-11 | $32.42 | $32.42 | $29.54 | $30.21 | $30.21 | 230,981 |
| 2016-01-08 | $33.35 | $33.75 | $32.74 | $33.08 | $33.08 | 150,596 |
| 2016-01-07 | $32.98 | $34.36 | $32.87 | $33.52 | $33.52 | 126,369 |
| 2016-01-06 | $34.67 | $35.90 | $34.67 | $35.08 | $35.08 | 110,129 |
| 2016-01-05 | $35.00 | $35.98 | $34.87 | $35.92 | $35.92 | 82,721 |
| 2016-01-04 | $36.05 | $36.05 | $35.13 | $35.40 | $35.40 | 121,223 |
| 2015-12-31 | $36.29 | $36.67 | $36.14 | $36.31 | $36.31 | 51,543 |
| 2015-12-30 | $36.45 | $36.55 | $35.89 | $36.25 | $36.25 | 50,744 |
| 2015-12-29 | $35.81 | $36.62 | $35.81 | $36.35 | $36.35 | 87,526 |
| 2015-12-28 | $35.52 | $35.97 | $35.10 | $35.62 | $35.62 | 120,056 |
| 2015-12-24 | $34.73 | $35.15 | $34.73 | $34.79 | $34.79 | 32,558 |
| 2015-12-23 | $34.39 | $35.07 | $34.39 | $34.63 | $34.63 | 53,762 |
| 2015-12-22 | $35.15 | $35.15 | $34.25 | $34.54 | $34.54 | 48,631 |
| 2015-12-21 | $35.32 | $35.41 | $34.57 | $34.96 | $34.96 | 64,689 |
| 2015-12-18 | $34.83 | $35.23 | $34.39 | $34.45 | $34.45 | 669,021 |
| 2015-12-17 | $35.23 | $35.33 | $35.02 | $35.03 | $35.03 | 68,043 |
| 2015-12-16 | $35.21 | $35.69 | $35.09 | $35.64 | $35.64 | 89,798 |
| 2015-12-15 | $34.51 | $35.77 | $34.51 | $35.47 | $35.47 | 188,509 |
| 2015-12-14 | $32.92 | $34.28 | $32.80 | $34.07 | $34.07 | 264,120 |
| 2015-12-11 | $32.50 | $32.94 | $32.26 | $32.75 | $32.75 | 80,296 |
| 2015-12-10 | $32.83 | $33.11 | $32.35 | $33.08 | $33.08 | 117,348 |
| 2015-12-09 | $34.56 | $34.76 | $32.78 | $33.04 | $33.04 | 140,965 |
| 2015-12-08 | $34.18 | $35.00 | $33.96 | $34.83 | $34.83 | 157,420 |
| 2015-12-07 | $35.13 | $35.14 | $34.06 | $34.30 | $34.30 | 82,384 |
| 2015-12-04 | $35.41 | $35.70 | $34.82 | $35.25 | $35.25 | 100,914 |
| 2015-12-03 | $36.60 | $36.71 | $34.93 | $35.54 | $35.54 | 273,642 |
| 2015-12-02 | $36.40 | $36.40 | $34.36 | $34.50 | $34.50 | 140,283 |
| 2015-12-01 | $35.11 | $35.35 | $34.70 | $35.02 | $35.02 | 92,267 |
| 2015-11-30 | $35.31 | $35.50 | $34.39 | $34.87 | $34.87 | 86,718 |
| 2015-11-27 | $34.90 | $35.27 | $34.83 | $34.86 | $34.86 | 64,836 |
| 2015-11-25 | $34.18 | $34.70 | $34.03 | $34.49 | $34.49 | 79,306 |
| 2015-11-24 | $34.46 | $35.28 | $34.37 | $34.90 | $34.90 | 98,435 |
| 2015-11-23 | $33.93 | $35.51 | $33.92 | $35.31 | $35.31 | 149,144 |
| 2015-11-20 | $34.20 | $35.05 | $34.15 | $34.72 | $34.72 | 86,020 |
| 2015-11-19 | $36.14 | $36.14 | $34.78 | $35.12 | $35.12 | 56,251 |
| 2015-11-18 | $36.66 | $37.22 | $35.17 | $36.07 | $36.07 | 119,714 |
| 2015-11-17 | $33.92 | $35.10 | $33.42 | $34.69 | $34.69 | 181,707 |
| 2015-11-16 | $34.45 | $34.74 | $33.78 | $33.78 | $33.78 | 91,926 |
| 2015-11-13 | $34.53 | $35.10 | $34.20 | $34.82 | $34.82 | 74,890 |
| 2015-11-12 | $35.71 | $35.71 | $34.52 | $34.83 | $34.83 | 114,344 |
| 2015-11-11 | $36.93 | $37.26 | $36.24 | $36.38 | $36.38 | 261,737 |
| 2015-11-10 | $36.40 | $37.30 | $36.35 | $36.94 | $36.94 | 209,636 |
| 2015-11-09 | $36.57 | $37.22 | $36.49 | $37.01 | $37.01 | 227,081 |
| 2015-11-06 | $35.96 | $36.99 | $35.89 | $36.78 | $36.78 | 166,237 |
| 2015-11-05 | $36.05 | $36.57 | $35.87 | $36.32 | $36.32 | 285,530 |
| 2015-11-04 | $35.42 | $36.32 | $35.33 | $35.99 | $35.99 | 317,386 |
| 2015-11-03 | $35.41 | $36.31 | $35.29 | $36.03 | $36.03 | 235,805 |
| 2015-11-02 | $34.84 | $36.58 | $34.67 | $36.29 | $36.29 | 360,407 |
| 2015-10-30 | $34.63 | $35.08 | $34.40 | $34.67 | $34.67 | 112,490 |
| 2015-10-29 | $34.47 | $35.51 | $34.47 | $34.73 | $34.73 | 264,820 |
| 2015-10-28 | $34.10 | $35.43 | $33.45 | $34.93 | $34.93 | 283,518 |
| 2015-10-27 | $33.93 | $34.73 | $33.93 | $34.61 | $34.61 | 292,972 |
| 2015-10-26 | $33.52 | $34.42 | $33.47 | $33.94 | $33.94 | 138,578 |
| 2015-10-23 | $33.01 | $33.87 | $32.96 | $33.53 | $33.53 | 206,558 |
| 2015-10-22 | $32.73 | $33.09 | $32.21 | $32.46 | $32.46 | 116,079 |
| 2015-10-21 | $33.77 | $33.95 | $32.21 | $32.97 | $32.97 | 128,593 |
| 2015-10-20 | $33.68 | $33.68 | $32.30 | $33.07 | $33.07 | 178,908 |
| 2015-10-19 | $33.52 | $34.03 | $33.00 | $33.51 | $33.51 | 87,061 |
| 2015-10-16 | $34.20 | $34.58 | $33.18 | $33.54 | $33.54 | 179,766 |
| 2015-10-15 | $33.61 | $34.70 | $33.26 | $34.53 | $34.53 | 103,874 |
| 2015-10-14 | $33.69 | $34.39 | $33.04 | $33.68 | $33.68 | 132,394 |
| 2015-10-13 | $34.60 | $34.75 | $33.33 | $33.53 | $33.53 | 204,855 |
| 2015-10-12 | $35.07 | $35.07 | $33.88 | $34.03 | $34.03 | 96,722 |
| 2015-10-09 | $34.10 | $35.52 | $34.02 | $34.82 | $34.82 | 433,670 |
| 2015-10-08 | $34.77 | $35.58 | $34.49 | $35.00 | $35.00 | 596,101 |
| 2015-10-07 | $34.73 | $35.57 | $33.83 | $35.35 | $35.35 | 327,548 |
| 2015-10-06 | $37.47 | $37.70 | $34.90 | $36.45 | $36.45 | 300,194 |
| 2015-10-05 | $39.84 | $39.84 | $37.01 | $38.56 | $38.56 | 438,541 |
| 2015-10-02 | $34.98 | $36.95 | $34.41 | $36.79 | $36.79 | 148,811 |
| 2015-10-01 | $35.45 | $35.89 | $34.04 | $35.64 | $35.64 | 193,351 |
| 2015-09-30 | $35.99 | $36.33 | $34.36 | $35.59 | $35.59 | 211,780 |
| 2015-09-29 | $37.32 | $37.32 | $34.05 | $34.38 | $34.38 | 359,261 |
| 2015-09-28 | $39.28 | $39.39 | $36.40 | $36.53 | $36.53 | 281,178 |
| 2015-09-25 | $42.24 | $42.25 | $38.78 | $39.35 | $39.35 | 246,366 |
| 2015-09-24 | $40.99 | $41.61 | $40.30 | $41.42 | $41.42 | 90,310 |
| 2015-09-23 | $41.77 | $41.88 | $40.92 | $41.25 | $41.25 | 109,310 |
| 2015-09-22 | $41.63 | $41.81 | $40.01 | $41.29 | $41.29 | 149,892 |
| 2015-09-21 | $41.89 | $43.23 | $40.55 | $41.18 | $41.18 | 127,509 |
| 2015-09-18 | $40.46 | $42.26 | $40.17 | $41.43 | $41.43 | 127,733 |
| 2015-09-17 | $40.64 | $41.47 | $40.29 | $41.27 | $41.27 | 122,390 |
| 2015-09-16 | $39.82 | $41.64 | $39.32 | $40.59 | $40.59 | 175,090 |
| 2015-09-15 | $39.17 | $40.90 | $38.93 | $40.20 | $40.20 | 174,925 |
| 2015-09-14 | $36.20 | $37.78 | $36.10 | $37.59 | $37.59 | 158,936 |
| 2015-09-11 | $35.85 | $37.30 | $35.85 | $37.21 | $37.21 | 75,767 |
| 2015-09-10 | $36.58 | $37.27 | $35.96 | $36.60 | $36.60 | 119,574 |
| 2015-09-09 | $38.27 | $38.27 | $36.50 | $36.50 | $36.50 | 90,435 |
| 2015-09-08 | $37.00 | $38.27 | $36.10 | $37.99 | $37.99 | 149,733 |
| 2015-09-04 | $37.37 | $37.37 | $36.39 | $36.41 | $36.41 | 131,238 |
| 2015-09-03 | $37.46 | $37.90 | $36.98 | $37.75 | $37.75 | 124,541 |