eXp World Holdings Inc (EXPI) Exchange: NASDAQ
Data as of May 2, 2025
$9.30 ($0.08) 0.87%
eXp World Holdings Inc - Daily Information
Click for more stock information on eXp World Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.34 |
| Previous Close | $9.30 |
| High | $9.43 |
| Low | $9.14 |
| Adjusted Open | $9.34 |
| Previous Adjusted Close | $9.30 |
| Adjusted High | $9.43 |
| Adjusted Low | $9.14 |
About eXp World Holdings Inc (EXPI)
eXp World Holdings Inc. (EXPI) is an American multinational real estate, internet, and technology company that was founded in 2009. The company offers real estate services and cloud-based, integrated technology solutions enabling real estate brokers, agents, and consumers to use their ultimate, best-in-class real estate platform around the world. Headquartered in Bellingham, Washington, eXp World Holdings Inc. serves multiple markets in 29 states across the United States and internationally in Canada, the United Kingdom, India, and more. The company started with just one office and a small team in Bellingham and has since grown to more than 30,000 agents and employees. eXp World Holding Inc. continues to be a leader in technology, offering agent-to-agent collaboration, 3D virtual office tours and cloud computing solutions. They have been investing heavily in new technologies and tools to empower agents with the tools they need to be successful. In 2017, the company reported a 39% year-over-year revenue increase, and the trend carries through to 2020.
Invest in eXp World Holdings Inc (EXPI)
Historical Stock Data for eXp World Holdings Inc (EXPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.34 | $9.43 | $9.14 | $9.30 | $9.30 | 1,040,752 |
| 2025-05-01 | $9.16 | $9.50 | $9.07 | $9.22 | $9.22 | 1,218,166 |
| 2025-04-30 | $8.83 | $9.20 | $8.75 | $9.16 | $9.16 | 1,274,280 |
| 2025-04-29 | $8.89 | $9.07 | $8.81 | $8.97 | $8.97 | 686,546 |
| 2025-04-28 | $8.90 | $8.94 | $8.70 | $8.89 | $8.89 | 771,402 |
| 2025-04-25 | $8.95 | $8.99 | $8.78 | $8.93 | $8.93 | 908,192 |
| 2025-04-24 | $8.76 | $9.16 | $8.70 | $8.99 | $8.99 | 1,807,616 |
| 2025-04-23 | $9.06 | $9.42 | $8.68 | $8.70 | $8.70 | 2,305,161 |
| 2025-04-22 | $8.70 | $8.96 | $8.69 | $8.80 | $8.80 | 1,317,083 |
| 2025-04-21 | $8.75 | $8.80 | $8.54 | $8.58 | $8.58 | 1,058,211 |
| 2025-04-17 | $8.97 | $9.14 | $8.83 | $8.84 | $8.84 | 1,054,628 |
| 2025-04-16 | $9.22 | $9.34 | $8.86 | $8.98 | $8.98 | 1,144,898 |
| 2025-04-15 | $9.43 | $9.61 | $9.24 | $9.28 | $9.28 | 659,800 |
| 2025-04-14 | $9.27 | $9.52 | $9.14 | $9.42 | $9.42 | 766,068 |
| 2025-04-11 | $9.17 | $9.21 | $8.87 | $9.14 | $9.14 | 924,287 |
| 2025-04-10 | $9.36 | $9.44 | $8.92 | $9.17 | $9.17 | 1,353,713 |
| 2025-04-09 | $8.95 | $9.88 | $8.67 | $9.63 | $9.63 | 2,180,376 |
| 2025-04-08 | $9.49 | $9.49 | $8.96 | $9.00 | $9.00 | 1,366,527 |
| 2025-04-07 | $8.94 | $9.86 | $8.86 | $9.23 | $9.23 | 1,819,511 |
| 2025-04-04 | $8.78 | $9.59 | $8.64 | $9.48 | $9.48 | 1,714,218 |
| 2025-04-03 | $9.48 | $9.66 | $9.11 | $9.15 | $9.15 | 1,460,635 |
| 2025-04-02 | $9.66 | $10.05 | $9.65 | $9.89 | $9.89 | 1,412,910 |
| 2025-04-01 | $9.76 | $10.01 | $9.65 | $9.81 | $9.81 | 1,060,084 |
| 2025-03-31 | $9.78 | $9.90 | $9.69 | $9.78 | $9.78 | 910,300 |
| 2025-03-28 | $10.25 | $10.30 | $9.85 | $9.97 | $9.97 | 715,160 |
| 2025-03-27 | $10.29 | $10.44 | $10.09 | $10.24 | $10.24 | 1,214,866 |
| 2025-03-26 | $10.18 | $10.43 | $10.11 | $10.27 | $10.27 | 849,354 |
| 2025-03-25 | $10.26 | $10.46 | $10.19 | $10.20 | $10.20 | 1,081,264 |
| 2025-03-24 | $10.10 | $10.50 | $10.03 | $10.35 | $10.35 | 1,157,170 |
| 2025-03-21 | $9.76 | $10.08 | $9.71 | $9.96 | $9.96 | 8,315,886 |
| 2025-03-20 | $9.87 | $10.26 | $9.72 | $9.86 | $9.86 | 1,055,113 |
| 2025-03-19 | $9.65 | $10.05 | $9.64 | $9.97 | $9.97 | 851,198 |
| 2025-03-18 | $9.56 | $9.68 | $9.44 | $9.65 | $9.65 | 885,329 |
| 2025-03-17 | $9.75 | $9.86 | $9.63 | $9.76 | $9.76 | 901,776 |
| 2025-03-14 | $9.48 | $9.78 | $9.42 | $9.69 | $9.69 | 734,591 |
| 2025-03-13 | $9.50 | $9.59 | $9.20 | $9.38 | $9.38 | 769,558 |
| 2025-03-12 | $9.74 | $9.84 | $9.47 | $9.55 | $9.55 | 918,234 |
| 2025-03-11 | $9.64 | $9.85 | $9.58 | $9.66 | $9.66 | 883,794 |
| 2025-03-10 | $9.85 | $10.00 | $9.51 | $9.68 | $9.68 | 1,125,804 |
| 2025-03-07 | $9.85 | $10.06 | $9.74 | $9.92 | $9.92 | 836,108 |
| 2025-03-06 | $9.86 | $10.21 | $9.86 | $9.89 | $9.89 | 946,164 |
| 2025-03-05 | $9.99 | $10.08 | $9.60 | $10.04 | $10.04 | 1,065,695 |
| 2025-03-04 | $9.48 | $10.15 | $9.40 | $9.95 | $9.95 | 1,163,041 |
| 2025-03-03 | $10.09 | $10.35 | $9.70 | $9.75 | $9.70 | 1,241,087 |
| 2025-02-28 | $10.17 | $10.26 | $9.91 | $10.11 | $10.06 | 1,319,433 |
| 2025-02-27 | $10.48 | $10.71 | $10.19 | $10.21 | $10.16 | 1,001,619 |
| 2025-02-26 | $10.52 | $10.76 | $10.32 | $10.46 | $10.41 | 1,359,074 |
| 2025-02-25 | $10.18 | $10.59 | $10.18 | $10.50 | $10.45 | 1,900,076 |
| 2025-02-24 | $10.15 | $10.42 | $9.96 | $10.20 | $10.15 | 1,690,469 |
| 2025-02-21 | $11.98 | $11.99 | $10.21 | $10.26 | $10.21 | 1,918,261 |
| 2025-02-20 | $11.17 | $11.40 | $11.04 | $11.34 | $11.28 | 1,439,523 |
| 2025-02-19 | $11.12 | $11.50 | $11.11 | $11.31 | $11.25 | 1,173,373 |
| 2025-02-18 | $10.88 | $11.26 | $10.78 | $11.24 | $11.24 | 826,219 |
| 2025-02-14 | $10.86 | $11.00 | $10.73 | $10.93 | $10.93 | 542,445 |
| 2025-02-13 | $10.61 | $10.81 | $10.43 | $10.76 | $10.76 | 478,778 |
| 2025-02-12 | $10.45 | $10.63 | $10.36 | $10.53 | $10.53 | 557,219 |
| 2025-02-11 | $10.74 | $10.91 | $10.67 | $10.77 | $10.77 | 633,070 |
| 2025-02-10 | $10.92 | $11.10 | $10.83 | $10.88 | $10.88 | 630,131 |
| 2025-02-07 | $11.09 | $11.18 | $10.76 | $10.83 | $10.83 | 721,766 |
| 2025-02-06 | $11.16 | $11.27 | $11.00 | $11.10 | $11.10 | 633,836 |
| 2025-02-05 | $11.17 | $11.29 | $11.10 | $11.15 | $11.15 | 463,953 |
| 2025-02-04 | $10.94 | $11.15 | $10.86 | $11.13 | $11.13 | 563,082 |
| 2025-02-03 | $10.98 | $11.26 | $10.80 | $10.96 | $10.96 | 842,714 |
| 2025-01-31 | $11.54 | $11.70 | $11.19 | $11.38 | $11.38 | 912,285 |
| 2025-01-30 | $11.50 | $11.66 | $11.34 | $11.50 | $11.50 | 658,909 |
| 2025-01-29 | $11.70 | $11.76 | $11.18 | $11.36 | $11.36 | 731,594 |
| 2025-01-28 | $11.34 | $11.88 | $11.16 | $11.76 | $11.76 | 1,241,995 |
| 2025-01-27 | $11.01 | $11.64 | $11.00 | $11.43 | $11.43 | 1,045,544 |
| 2025-01-24 | $11.08 | $11.26 | $10.97 | $11.10 | $11.10 | 823,515 |
| 2025-01-23 | $11.00 | $11.22 | $10.92 | $11.07 | $11.07 | 835,057 |
| 2025-01-22 | $11.22 | $11.43 | $11.13 | $11.13 | $11.13 | 614,007 |
| 2025-01-21 | $11.30 | $11.68 | $11.22 | $11.36 | $11.36 | 1,056,031 |
| 2025-01-17 | $11.67 | $11.84 | $11.21 | $11.23 | $11.23 | 1,057,045 |
| 2025-01-16 | $11.32 | $11.61 | $11.10 | $11.54 | $11.54 | 1,074,803 |
| 2025-01-15 | $10.94 | $11.60 | $10.73 | $11.32 | $11.32 | 1,557,360 |
| 2025-01-14 | $10.93 | $11.08 | $10.48 | $10.49 | $10.49 | 733,192 |
| 2025-01-13 | $10.80 | $10.90 | $10.60 | $10.90 | $10.90 | 831,257 |
| 2025-01-10 | $10.93 | $11.00 | $10.66 | $10.90 | $10.90 | 971,335 |
| 2025-01-08 | $11.16 | $11.41 | $10.85 | $11.22 | $11.22 | 935,198 |
| 2025-01-07 | $11.44 | $11.64 | $11.08 | $11.13 | $11.13 | 1,035,922 |
| 2025-01-06 | $11.50 | $11.70 | $11.33 | $11.44 | $11.44 | 1,116,603 |
| 2025-01-03 | $11.32 | $11.54 | $11.20 | $11.41 | $11.41 | 1,177,505 |
| 2025-01-02 | $11.60 | $11.86 | $11.31 | $11.34 | $11.34 | 823,660 |
| 2024-12-31 | $11.75 | $11.89 | $11.49 | $11.51 | $11.51 | 928,016 |
| 2024-12-30 | $11.68 | $11.79 | $11.34 | $11.68 | $11.68 | 867,179 |
| 2024-12-27 | $11.77 | $11.96 | $11.51 | $11.80 | $11.80 | 874,688 |
| 2024-12-26 | $11.80 | $12.07 | $11.61 | $11.96 | $11.96 | 769,221 |
| 2024-12-24 | $12.07 | $12.13 | $11.75 | $11.82 | $11.82 | 661,267 |
| 2024-12-23 | $12.71 | $12.75 | $11.95 | $12.06 | $12.06 | 1,408,160 |
| 2024-12-20 | $11.53 | $12.84 | $11.39 | $12.81 | $12.81 | 10,110,407 |
| 2024-12-19 | $11.73 | $11.97 | $11.41 | $11.60 | $11.60 | 1,380,114 |
| 2024-12-18 | $12.59 | $12.76 | $11.55 | $11.63 | $11.63 | 1,266,694 |
| 2024-12-17 | $12.85 | $12.96 | $12.49 | $12.58 | $12.58 | 739,936 |
| 2024-12-16 | $12.87 | $13.07 | $12.72 | $12.90 | $12.90 | 1,047,692 |
| 2024-12-13 | $12.81 | $12.98 | $12.49 | $12.86 | $12.86 | 1,117,340 |
| 2024-12-12 | $12.75 | $13.35 | $12.69 | $12.88 | $12.88 | 702,916 |
| 2024-12-11 | $13.18 | $13.42 | $12.86 | $12.87 | $12.87 | 756,052 |
| 2024-12-10 | $12.86 | $13.17 | $12.72 | $13.09 | $13.09 | 892,561 |
| 2024-12-09 | $13.37 | $13.66 | $12.98 | $13.00 | $13.00 | 829,579 |
| 2024-12-06 | $13.56 | $13.92 | $13.14 | $13.28 | $13.28 | 726,856 |
| 2024-12-05 | $13.55 | $13.80 | $13.31 | $13.36 | $13.36 | 520,869 |
| 2024-12-04 | $13.92 | $14.10 | $13.39 | $13.63 | $13.63 | 545,332 |
| 2024-12-03 | $14.07 | $14.15 | $13.66 | $13.90 | $13.90 | 730,907 |
| 2024-12-02 | $13.80 | $14.15 | $13.61 | $14.12 | $14.12 | 588,704 |
| 2024-11-29 | $14.15 | $14.38 | $13.79 | $13.85 | $13.85 | 427,880 |
| 2024-11-27 | $14.05 | $14.45 | $13.91 | $14.08 | $14.08 | 680,107 |
| 2024-11-26 | $14.14 | $14.29 | $13.83 | $13.87 | $13.87 | 539,787 |
| 2024-11-25 | $14.25 | $14.82 | $14.08 | $14.39 | $14.39 | 1,480,423 |
| 2024-11-22 | $13.34 | $14.51 | $13.27 | $14.05 | $14.05 | 1,316,179 |
| 2024-11-21 | $12.71 | $13.36 | $12.40 | $13.25 | $13.25 | 960,064 |
| 2024-11-20 | $12.73 | $13.06 | $12.73 | $12.84 | $12.84 | 669,075 |
| 2024-11-19 | $12.37 | $13.02 | $12.32 | $12.83 | $12.83 | 569,889 |
| 2024-11-18 | $13.20 | $13.20 | $12.45 | $12.51 | $12.51 | 906,827 |
| 2024-11-15 | $13.74 | $13.91 | $13.25 | $13.31 | $13.26 | 749,603 |
| 2024-11-14 | $13.85 | $14.00 | $13.53 | $13.56 | $13.51 | 736,728 |
| 2024-11-13 | $14.61 | $14.69 | $13.80 | $13.92 | $13.86 | 859,776 |
| 2024-11-12 | $14.45 | $14.85 | $14.19 | $14.54 | $14.48 | 1,136,477 |
| 2024-11-11 | $14.02 | $14.76 | $14.00 | $14.62 | $14.62 | 853,486 |
| 2024-11-08 | $14.26 | $14.35 | $13.16 | $14.02 | $14.02 | 1,334,346 |
| 2024-11-07 | $14.44 | $14.98 | $14.30 | $14.77 | $14.77 | 1,341,765 |
| 2024-11-06 | $14.89 | $15.22 | $13.85 | $14.38 | $14.38 | 1,426,546 |
| 2024-11-05 | $13.37 | $14.58 | $13.32 | $14.55 | $14.55 | 854,389 |
| 2024-11-04 | $13.23 | $13.75 | $13.19 | $13.50 | $13.50 | 819,541 |
| 2024-11-01 | $13.40 | $13.69 | $13.01 | $13.31 | $13.31 | 914,305 |
| 2024-10-31 | $12.76 | $13.46 | $12.76 | $13.32 | $13.32 | 795,058 |
| 2024-10-30 | $12.81 | $13.20 | $12.80 | $12.80 | $12.80 | 514,266 |
| 2024-10-29 | $12.91 | $12.97 | $12.66 | $12.88 | $12.88 | 530,794 |
| 2024-10-28 | $13.01 | $13.33 | $12.91 | $12.97 | $12.97 | 567,779 |
| 2024-10-25 | $12.84 | $12.97 | $12.80 | $12.82 | $12.82 | 545,921 |
| 2024-10-24 | $12.90 | $13.13 | $12.78 | $12.79 | $12.79 | 623,285 |
| 2024-10-23 | $12.82 | $12.94 | $12.62 | $12.78 | $12.78 | 715,211 |
| 2024-10-22 | $12.71 | $12.95 | $12.68 | $12.85 | $12.85 | 696,276 |
| 2024-10-21 | $12.75 | $12.87 | $12.54 | $12.71 | $12.71 | 1,018,424 |
| 2024-10-18 | $13.00 | $13.13 | $12.65 | $12.75 | $12.75 | 514,398 |
| 2024-10-17 | $13.12 | $13.12 | $12.85 | $12.98 | $12.98 | 600,122 |
| 2024-10-16 | $13.20 | $13.39 | $13.13 | $13.21 | $13.21 | 763,428 |
| 2024-10-15 | $13.17 | $13.46 | $13.05 | $13.15 | $13.15 | 582,649 |
| 2024-10-14 | $13.19 | $13.20 | $12.99 | $13.15 | $13.15 | 380,011 |
| 2024-10-11 | $12.94 | $13.36 | $12.90 | $13.21 | $13.21 | 455,642 |
| 2024-10-10 | $12.79 | $13.05 | $12.67 | $12.98 | $12.98 | 614,414 |
| 2024-10-09 | $13.30 | $13.36 | $12.86 | $12.96 | $12.96 | 662,068 |
| 2024-10-08 | $13.21 | $13.61 | $13.08 | $13.43 | $13.43 | 784,285 |
| 2024-10-07 | $13.37 | $13.60 | $13.04 | $13.23 | $13.23 | 567,721 |
| 2024-10-04 | $13.93 | $13.93 | $13.19 | $13.46 | $13.46 | 687,988 |
| 2024-10-03 | $13.55 | $13.73 | $13.16 | $13.63 | $13.63 | 811,689 |
| 2024-10-02 | $14.03 | $14.14 | $13.75 | $13.76 | $13.76 | 660,564 |
| 2024-10-01 | $14.08 | $14.16 | $13.69 | $14.11 | $14.11 | 1,057,798 |
| 2024-09-30 | $14.35 | $14.92 | $14.01 | $14.09 | $14.09 | 1,087,964 |
| 2024-09-27 | $14.60 | $14.84 | $14.26 | $14.37 | $14.37 | 725,975 |
| 2024-09-26 | $14.21 | $14.53 | $14.09 | $14.37 | $14.37 | 720,763 |
| 2024-09-25 | $14.16 | $14.37 | $13.93 | $13.99 | $13.99 | 617,096 |
| 2024-09-24 | $14.19 | $14.43 | $13.96 | $14.27 | $14.27 | 963,796 |
| 2024-09-23 | $14.06 | $14.23 | $13.62 | $14.12 | $14.12 | 1,850,595 |
| 2024-09-20 | $14.61 | $14.83 | $13.97 | $14.03 | $14.03 | 2,700,544 |
| 2024-09-19 | $14.69 | $15.03 | $14.41 | $14.73 | $14.73 | 1,777,784 |
| 2024-09-18 | $14.53 | $15.39 | $14.05 | $14.17 | $14.17 | 1,223,134 |
| 2024-09-17 | $14.75 | $14.75 | $14.35 | $14.50 | $14.50 | 789,593 |
| 2024-09-16 | $14.32 | $14.83 | $14.15 | $14.54 | $14.54 | 1,177,995 |
| 2024-09-13 | $13.34 | $14.31 | $13.30 | $14.28 | $14.28 | 1,051,541 |
| 2024-09-12 | $12.45 | $13.12 | $12.36 | $13.11 | $13.11 | 869,901 |
| 2024-09-11 | $12.48 | $12.55 | $11.83 | $12.45 | $12.45 | 752,970 |
| 2024-09-10 | $12.72 | $12.73 | $12.13 | $12.64 | $12.64 | 862,298 |
| 2024-09-09 | $11.61 | $12.87 | $11.54 | $12.70 | $12.70 | 991,234 |
| 2024-09-06 | $11.73 | $11.99 | $11.48 | $11.59 | $11.59 | 603,917 |
| 2024-09-05 | $11.79 | $11.88 | $11.54 | $11.70 | $11.70 | 443,119 |
| 2024-09-04 | $11.55 | $12.14 | $11.47 | $11.70 | $11.70 | 946,538 |
| 2024-09-03 | $11.68 | $12.08 | $11.50 | $11.65 | $11.65 | 926,998 |
| 2024-08-30 | $12.41 | $12.59 | $11.65 | $11.76 | $11.76 | 1,292,124 |
| 2024-08-29 | $12.54 | $12.66 | $12.26 | $12.26 | $12.26 | 577,359 |
| 2024-08-28 | $12.91 | $12.95 | $12.32 | $12.50 | $12.50 | 519,338 |
| 2024-08-27 | $13.17 | $13.20 | $12.80 | $13.00 | $13.00 | 505,673 |
| 2024-08-26 | $13.27 | $13.45 | $13.01 | $13.41 | $13.41 | 633,164 |
| 2024-08-23 | $12.40 | $13.48 | $12.40 | $13.11 | $13.11 | 2,549,891 |
| 2024-08-22 | $12.41 | $12.79 | $12.36 | $12.47 | $12.47 | 632,230 |
| 2024-08-21 | $12.33 | $12.87 | $12.22 | $12.57 | $12.57 | 747,167 |
| 2024-08-20 | $12.43 | $12.56 | $12.17 | $12.37 | $12.37 | 645,199 |
| 2024-08-19 | $12.18 | $12.46 | $12.03 | $12.44 | $12.44 | 842,422 |
| 2024-08-16 | $12.23 | $12.47 | $12.08 | $12.18 | $12.18 | 568,765 |
| 2024-08-15 | $12.47 | $12.63 | $12.19 | $12.32 | $12.32 | 737,258 |
| 2024-08-14 | $12.09 | $12.33 | $11.78 | $12.16 | $12.16 | 661,831 |
| 2024-08-13 | $11.44 | $12.27 | $11.37 | $12.10 | $12.05 | 781,126 |
| 2024-08-12 | $11.74 | $11.80 | $11.21 | $11.28 | $11.28 | 606,469 |
| 2024-08-09 | $11.80 | $12.13 | $11.66 | $11.75 | $11.75 | 611,706 |
| 2024-08-08 | $12.08 | $12.20 | $11.74 | $11.81 | $11.81 | 599,772 |
| 2024-08-07 | $12.35 | $12.47 | $11.78 | $11.82 | $11.82 | 827,145 |
| 2024-08-06 | $12.67 | $12.73 | $12.10 | $12.19 | $12.19 | 1,014,508 |
| 2024-08-05 | $11.25 | $12.67 | $11.18 | $12.67 | $12.67 | 1,048,583 |
| 2024-08-02 | $12.51 | $12.69 | $12.03 | $12.57 | $12.57 | 1,568,576 |
| 2024-08-01 | $14.48 | $14.48 | $12.73 | $12.84 | $12.84 | 1,522,009 |
| 2024-07-31 | $14.29 | $14.80 | $14.00 | $14.36 | $14.36 | 1,346,939 |
| 2024-07-30 | $14.41 | $14.45 | $14.01 | $14.20 | $14.20 | 1,078,350 |
| 2024-07-29 | $14.71 | $14.86 | $14.22 | $14.30 | $14.30 | 976,044 |
| 2024-07-26 | $14.42 | $14.66 | $13.96 | $14.64 | $14.64 | 1,126,326 |
| 2024-07-25 | $13.77 | $14.59 | $13.69 | $14.10 | $14.10 | 1,309,548 |
| 2024-07-24 | $13.85 | $14.13 | $13.53 | $13.67 | $13.67 | 771,209 |
| 2024-07-23 | $13.62 | $14.33 | $13.62 | $14.03 | $14.03 | 1,185,442 |
| 2024-07-22 | $14.01 | $14.01 | $13.45 | $13.84 | $13.84 | 969,442 |
| 2024-07-19 | $13.88 | $14.11 | $13.64 | $13.93 | $13.93 | 966,796 |
| 2024-07-18 | $14.37 | $14.79 | $13.75 | $13.95 | $13.95 | 1,248,513 |
| 2024-07-17 | $13.82 | $14.61 | $13.71 | $14.44 | $14.44 | 1,710,494 |
| 2024-07-16 | $12.91 | $14.10 | $12.90 | $14.05 | $14.05 | 1,862,828 |
| 2024-07-15 | $12.40 | $12.99 | $12.29 | $12.88 | $12.88 | 1,479,816 |
| 2024-07-12 | $12.32 | $12.44 | $12.02 | $12.32 | $12.32 | 961,916 |
| 2024-07-11 | $12.08 | $12.33 | $11.90 | $12.17 | $12.17 | 1,484,059 |
| 2024-07-10 | $11.61 | $11.70 | $11.13 | $11.66 | $11.66 | 825,709 |
| 2024-07-09 | $11.31 | $11.55 | $11.18 | $11.54 | $11.54 | 676,888 |
| 2024-07-08 | $10.74 | $11.37 | $10.65 | $11.30 | $11.30 | 879,647 |
| 2024-07-05 | $10.47 | $10.80 | $10.39 | $10.72 | $10.72 | 674,197 |
| 2024-07-03 | $10.63 | $10.98 | $10.50 | $10.51 | $10.51 | 628,858 |
| 2024-07-02 | $10.75 | $10.89 | $10.32 | $10.63 | $10.63 | 1,139,069 |
| 2024-07-01 | $11.29 | $11.35 | $10.57 | $10.69 | $10.69 | 1,033,962 |
| 2024-06-28 | $11.30 | $11.35 | $11.09 | $11.29 | $11.29 | 2,368,221 |
| 2024-06-27 | $11.10 | $11.37 | $10.98 | $11.22 | $11.22 | 796,055 |
| 2024-06-26 | $10.56 | $11.05 | $10.43 | $11.04 | $11.04 | 769,482 |
| 2024-06-25 | $10.51 | $10.73 | $10.48 | $10.60 | $10.60 | 858,531 |
| 2024-06-24 | $10.67 | $10.81 | $10.51 | $10.57 | $10.57 | 888,772 |
| 2024-06-21 | $10.79 | $11.07 | $10.53 | $10.67 | $10.67 | 2,252,729 |
| 2024-06-20 | $10.45 | $10.96 | $10.45 | $10.80 | $10.80 | 1,118,328 |
| 2024-06-18 | $10.68 | $10.89 | $10.50 | $10.53 | $10.53 | 857,466 |
| 2024-06-17 | $10.52 | $10.90 | $10.52 | $10.75 | $10.75 | 706,035 |
| 2024-06-14 | $10.46 | $10.77 | $10.46 | $10.65 | $10.65 | 659,592 |
| 2024-06-13 | $11.43 | $11.68 | $10.71 | $10.72 | $10.72 | 942,314 |
| 2024-06-12 | $11.24 | $12.07 | $11.23 | $11.39 | $11.39 | 1,507,886 |
| 2024-06-11 | $10.73 | $10.89 | $10.58 | $10.59 | $10.59 | 854,092 |
| 2024-06-10 | $10.87 | $11.03 | $10.69 | $10.93 | $10.93 | 803,476 |
| 2024-06-07 | $10.75 | $11.15 | $10.70 | $11.05 | $11.05 | 856,168 |
| 2024-06-06 | $10.89 | $11.05 | $10.83 | $11.04 | $11.04 | 679,002 |
| 2024-06-05 | $10.76 | $11.07 | $10.70 | $11.01 | $11.01 | 651,571 |
| 2024-06-04 | $10.77 | $10.86 | $10.56 | $10.68 | $10.68 | 978,746 |
| 2024-06-03 | $11.41 | $11.43 | $10.75 | $10.87 | $10.87 | 1,097,170 |
| 2024-05-31 | $11.17 | $11.40 | $10.97 | $11.21 | $11.21 | 966,933 |
| 2024-05-30 | $11.16 | $11.33 | $10.96 | $10.99 | $10.99 | 740,933 |
| 2024-05-29 | $10.97 | $11.23 | $10.90 | $10.97 | $10.97 | 820,601 |
| 2024-05-28 | $11.39 | $11.83 | $11.24 | $11.25 | $11.25 | 711,616 |
| 2024-05-24 | $11.40 | $11.48 | $11.15 | $11.24 | $11.24 | 662,490 |
| 2024-05-23 | $11.90 | $12.01 | $11.24 | $11.26 | $11.26 | 937,491 |
| 2024-05-22 | $12.39 | $12.44 | $11.76 | $11.79 | $11.79 | 1,167,044 |
| 2024-05-21 | $12.33 | $12.57 | $12.29 | $12.49 | $12.49 | 697,763 |
| 2024-05-20 | $12.24 | $12.57 | $12.08 | $12.43 | $12.43 | 814,076 |
| 2024-05-17 | $12.87 | $12.93 | $12.28 | $12.30 | $12.30 | 1,011,056 |
| 2024-05-16 | $12.83 | $12.94 | $12.57 | $12.87 | $12.87 | 776,281 |
| 2024-05-15 | $13.29 | $13.40 | $12.50 | $12.83 | $12.83 | 1,060,651 |
| 2024-05-14 | $12.89 | $13.39 | $12.83 | $12.93 | $12.93 | 1,575,428 |
| 2024-05-13 | $12.53 | $13.35 | $12.48 | $12.57 | $12.57 | 1,664,366 |
| 2024-05-10 | $12.40 | $12.68 | $12.22 | $12.37 | $12.37 | 858,448 |
| 2024-05-09 | $11.95 | $12.42 | $11.95 | $12.40 | $12.35 | 753,784 |
| 2024-05-08 | $11.84 | $12.02 | $11.65 | $11.85 | $11.80 | 696,311 |
| 2024-05-07 | $12.05 | $12.38 | $12.02 | $12.10 | $12.05 | 919,496 |
| 2024-05-06 | $11.74 | $11.99 | $11.60 | $11.97 | $11.92 | 842,853 |
| 2024-05-03 | $11.62 | $12.18 | $11.40 | $11.62 | $11.57 | 1,462,514 |
| 2024-05-02 | $10.53 | $11.58 | $10.47 | $11.25 | $11.25 | 2,368,419 |
| 2024-05-01 | $9.97 | $10.32 | $9.29 | $10.15 | $10.15 | 2,628,343 |
| 2024-04-30 | $10.07 | $10.34 | $9.94 | $9.96 | $9.96 | 1,111,175 |
| 2024-04-29 | $10.29 | $10.49 | $10.17 | $10.29 | $10.29 | 790,101 |
| 2024-04-26 | $10.09 | $10.36 | $9.99 | $10.12 | $10.12 | 851,425 |
| 2024-04-25 | $9.96 | $10.20 | $9.94 | $9.97 | $9.97 | 908,434 |
| 2024-04-24 | $10.50 | $10.77 | $10.30 | $10.34 | $10.34 | 886,938 |
| 2024-04-23 | $9.97 | $10.64 | $9.93 | $10.54 | $10.54 | 1,096,202 |
| 2024-04-22 | $9.90 | $10.13 | $9.83 | $10.03 | $10.03 | 898,963 |
| 2024-04-19 | $9.95 | $10.08 | $9.76 | $9.85 | $9.85 | 1,042,477 |
| 2024-04-18 | $9.80 | $10.18 | $9.63 | $10.00 | $10.00 | 838,317 |
| 2024-04-17 | $9.73 | $9.99 | $9.71 | $9.75 | $9.75 | 776,336 |
| 2024-04-16 | $9.60 | $9.84 | $9.50 | $9.70 | $9.70 | 802,049 |
| 2024-04-15 | $9.79 | $9.83 | $9.54 | $9.72 | $9.72 | 1,199,121 |
| 2024-04-12 | $10.05 | $10.14 | $9.73 | $9.84 | $9.84 | 744,075 |
| 2024-04-11 | $9.88 | $10.24 | $9.70 | $10.17 | $10.17 | 1,292,686 |
| 2024-04-10 | $9.99 | $10.00 | $9.50 | $9.69 | $9.69 | 1,157,193 |
| 2024-04-09 | $10.20 | $10.79 | $10.12 | $10.49 | $10.49 | 984,320 |
| 2024-04-08 | $10.08 | $10.43 | $9.90 | $10.10 | $10.10 | 1,022,987 |
| 2024-04-05 | $10.40 | $10.57 | $9.77 | $10.06 | $10.06 | 1,111,296 |
| 2024-04-04 | $10.85 | $11.23 | $10.55 | $10.66 | $10.66 | 1,032,512 |
| 2024-04-03 | $10.22 | $10.75 | $10.00 | $10.70 | $10.70 | 904,321 |
| 2024-04-02 | $9.90 | $10.22 | $9.84 | $10.15 | $10.15 | 1,254,214 |
| 2024-04-01 | $10.41 | $10.52 | $9.75 | $10.12 | $10.12 | 1,185,930 |
| 2024-03-28 | $10.00 | $10.55 | $10.00 | $10.33 | $10.33 | 1,401,483 |
| 2024-03-27 | $9.79 | $10.25 | $9.74 | $10.01 | $10.01 | 1,281,447 |
| 2024-03-26 | $9.78 | $9.98 | $9.68 | $9.69 | $9.69 | 907,659 |
| 2024-03-25 | $9.79 | $9.96 | $9.51 | $9.65 | $9.65 | 830,714 |
| 2024-03-22 | $9.71 | $10.07 | $9.62 | $9.75 | $9.75 | 1,249,892 |
| 2024-03-21 | $9.56 | $9.93 | $9.56 | $9.71 | $9.71 | 1,234,350 |
| 2024-03-20 | $9.25 | $9.64 | $9.13 | $9.46 | $9.46 | 1,448,477 |
| 2024-03-19 | $9.08 | $9.63 | $8.91 | $9.25 | $9.25 | 1,809,539 |
| 2024-03-18 | $9.99 | $10.38 | $9.16 | $9.25 | $9.25 | 3,027,366 |
| 2024-03-15 | $10.98 | $11.20 | $9.85 | $9.99 | $9.99 | 5,200,752 |
| 2024-03-14 | $12.12 | $12.12 | $11.03 | $11.09 | $11.09 | 1,149,505 |
| 2024-03-13 | $12.21 | $12.76 | $12.11 | $12.12 | $12.12 | 789,396 |
| 2024-03-12 | $12.74 | $12.82 | $12.30 | $12.35 | $12.35 | 767,397 |
| 2024-03-11 | $12.83 | $13.24 | $12.78 | $12.80 | $12.80 | 768,226 |
| 2024-03-08 | $13.00 | $13.52 | $12.89 | $12.91 | $12.91 | 974,601 |
| 2024-03-07 | $12.37 | $12.90 | $12.15 | $12.78 | $12.78 | 1,000,399 |
| 2024-03-06 | $12.46 | $12.71 | $12.25 | $12.28 | $12.23 | 909,996 |
| 2024-03-05 | $12.25 | $12.29 | $11.95 | $12.15 | $12.10 | 867,579 |
| 2024-03-04 | $12.84 | $12.91 | $12.40 | $12.45 | $12.40 | 1,220,267 |
| 2024-03-01 | $13.13 | $13.37 | $12.69 | $12.80 | $12.75 | 1,304,038 |
| 2024-02-29 | $12.97 | $13.49 | $12.67 | $13.10 | $13.05 | 1,580,676 |
| 2024-02-28 | $12.04 | $12.73 | $11.97 | $12.68 | $12.63 | 1,157,430 |
| 2024-02-27 | $11.90 | $12.46 | $11.83 | $12.28 | $12.23 | 1,500,444 |
| 2024-02-26 | $10.79 | $11.75 | $10.78 | $11.72 | $11.67 | 1,263,022 |
| 2024-02-23 | $10.90 | $11.28 | $10.57 | $10.90 | $10.86 | 1,273,879 |
| 2024-02-22 | $11.13 | $11.39 | $10.98 | $11.08 | $11.04 | 1,174,278 |
| 2024-02-21 | $10.99 | $11.12 | $10.81 | $11.06 | $11.02 | 948,740 |
| 2024-02-20 | $11.65 | $11.70 | $10.99 | $11.06 | $11.06 | 1,177,071 |
| 2024-02-16 | $12.22 | $12.39 | $11.78 | $11.81 | $11.81 | 1,264,188 |
| 2024-02-15 | $12.22 | $12.58 | $12.22 | $12.46 | $12.46 | 865,920 |
| 2024-02-14 | $12.25 | $12.54 | $11.97 | $12.19 | $12.19 | 831,946 |
| 2024-02-13 | $11.83 | $12.17 | $11.74 | $11.90 | $11.90 | 1,126,062 |
| 2024-02-12 | $12.33 | $12.81 | $12.33 | $12.53 | $12.53 | 754,515 |
| 2024-02-09 | $12.05 | $12.36 | $11.88 | $12.35 | $12.35 | 1,155,444 |
| 2024-02-08 | $12.25 | $12.45 | $12.03 | $12.03 | $12.03 | 1,300,328 |
| 2024-02-07 | $12.40 | $12.52 | $12.04 | $12.26 | $12.26 | 775,233 |
| 2024-02-06 | $12.03 | $12.49 | $11.95 | $12.40 | $12.40 | 1,228,113 |
| 2024-02-05 | $12.27 | $12.34 | $11.96 | $12.07 | $12.07 | 787,307 |
| 2024-02-02 | $12.66 | $12.69 | $12.30 | $12.53 | $12.53 | 549,671 |
| 2024-02-01 | $12.57 | $13.05 | $12.45 | $12.93 | $12.93 | 921,844 |
| 2024-01-31 | $12.51 | $13.04 | $12.17 | $12.38 | $12.38 | 1,263,268 |
| 2024-01-30 | $13.13 | $13.20 | $12.56 | $12.56 | $12.56 | 610,978 |
| 2024-01-29 | $12.83 | $13.31 | $12.76 | $13.27 | $13.27 | 626,232 |
| 2024-01-26 | $13.06 | $13.27 | $12.70 | $12.81 | $12.81 | 939,232 |
| 2024-01-25 | $13.09 | $13.47 | $12.99 | $13.45 | $13.45 | 738,069 |
| 2024-01-24 | $13.73 | $13.73 | $12.77 | $12.87 | $12.87 | 857,779 |
| 2024-01-23 | $13.71 | $13.71 | $13.09 | $13.33 | $13.33 | 1,071,375 |
| 2024-01-22 | $13.12 | $13.73 | $13.07 | $13.46 | $13.46 | 1,020,628 |
| 2024-01-19 | $12.97 | $12.99 | $12.58 | $12.97 | $12.97 | 770,799 |
| 2024-01-18 | $12.96 | $13.02 | $12.58 | $12.90 | $12.90 | 487,561 |
| 2024-01-17 | $12.78 | $13.04 | $12.65 | $12.82 | $12.82 | 966,226 |
| 2024-01-16 | $12.93 | $13.12 | $12.82 | $13.10 | $13.10 | 840,889 |
| 2024-01-12 | $13.91 | $13.94 | $13.22 | $13.36 | $13.36 | 583,618 |
| 2024-01-11 | $14.09 | $14.14 | $13.24 | $13.76 | $13.76 | 838,804 |
| 2024-01-10 | $14.24 | $14.29 | $13.85 | $14.09 | $14.09 | 487,969 |
| 2024-01-09 | $14.23 | $14.44 | $14.00 | $14.32 | $14.32 | 461,697 |
| 2024-01-08 | $14.47 | $15.00 | $14.44 | $14.58 | $14.58 | 615,019 |
| 2024-01-05 | $14.49 | $15.08 | $14.40 | $14.48 | $14.48 | 576,908 |
| 2024-01-04 | $14.61 | $14.95 | $14.60 | $14.79 | $14.79 | 682,761 |
| 2024-01-03 | $15.48 | $15.56 | $14.65 | $14.82 | $14.82 | 1,005,754 |
| 2024-01-02 | $15.13 | $16.48 | $15.12 | $16.02 | $16.02 | 1,511,663 |
| 2023-12-29 | $15.66 | $15.79 | $15.37 | $15.52 | $15.52 | 854,760 |
| 2023-12-28 | $15.67 | $16.26 | $15.59 | $15.77 | $15.77 | 875,978 |
| 2023-12-27 | $15.47 | $16.16 | $15.47 | $15.78 | $15.78 | 1,109,081 |
| 2023-12-26 | $15.24 | $15.70 | $15.08 | $15.37 | $15.37 | 671,143 |
| 2023-12-22 | $15.33 | $15.92 | $15.03 | $15.19 | $15.19 | 825,282 |
| 2023-12-21 | $14.90 | $15.25 | $14.63 | $15.23 | $15.23 | 1,000,275 |
| 2023-12-20 | $15.59 | $15.94 | $14.58 | $14.61 | $14.61 | 1,086,018 |
| 2023-12-19 | $14.30 | $15.57 | $14.30 | $15.55 | $15.55 | 1,543,804 |
| 2023-12-18 | $15.07 | $15.15 | $13.86 | $14.17 | $14.17 | 2,672,264 |
| 2023-12-15 | $16.58 | $16.79 | $14.13 | $15.13 | $15.13 | 4,745,587 |
| 2023-12-14 | $16.38 | $17.11 | $16.10 | $16.54 | $16.54 | 1,858,150 |
| 2023-12-13 | $14.19 | $15.79 | $14.00 | $15.67 | $15.67 | 1,278,460 |
| 2023-12-12 | $14.56 | $14.75 | $14.10 | $14.22 | $14.22 | 1,187,272 |
| 2023-12-11 | $14.56 | $14.67 | $14.18 | $14.53 | $14.53 | 795,645 |
| 2023-12-08 | $14.39 | $15.28 | $14.33 | $14.69 | $14.69 | 1,514,434 |
| 2023-12-07 | $14.08 | $14.55 | $13.84 | $14.44 | $14.44 | 1,033,319 |
| 2023-12-06 | $13.35 | $14.84 | $13.33 | $14.13 | $14.13 | 1,548,495 |
| 2023-12-05 | $12.96 | $13.34 | $12.79 | $13.26 | $13.26 | 863,140 |
| 2023-12-04 | $12.82 | $13.45 | $12.81 | $13.14 | $13.14 | 776,792 |
| 2023-12-01 | $12.02 | $13.04 | $11.90 | $12.94 | $12.94 | 1,380,935 |
| 2023-11-30 | $12.70 | $12.91 | $12.09 | $12.11 | $12.11 | 1,025,648 |
| 2023-11-29 | $12.89 | $13.19 | $12.66 | $12.70 | $12.70 | 964,248 |
| 2023-11-28 | $12.13 | $12.67 | $11.83 | $12.65 | $12.65 | 835,698 |
| 2023-11-27 | $12.21 | $12.45 | $12.03 | $12.18 | $12.18 | 909,343 |
| 2023-11-24 | $12.40 | $12.57 | $12.29 | $12.29 | $12.29 | 284,268 |
| 2023-11-22 | $12.51 | $12.67 | $12.16 | $12.46 | $12.46 | 616,526 |
| 2023-11-21 | $12.63 | $12.67 | $12.27 | $12.38 | $12.38 | 539,505 |
| 2023-11-20 | $13.19 | $13.32 | $12.72 | $12.79 | $12.79 | 783,412 |
| 2023-11-17 | $12.96 | $13.42 | $12.79 | $13.21 | $13.21 | 861,756 |
| 2023-11-16 | $13.26 | $13.59 | $12.64 | $12.83 | $12.83 | 771,853 |
| 2023-11-15 | $12.76 | $13.86 | $12.76 | $13.38 | $13.38 | 1,589,817 |
| 2023-11-14 | $12.18 | $12.92 | $12.07 | $12.72 | $12.67 | 1,481,291 |
| 2023-11-13 | $12.09 | $12.16 | $11.41 | $11.56 | $11.56 | 1,618,234 |
| 2023-11-10 | $12.01 | $12.40 | $11.80 | $12.22 | $12.22 | 860,045 |
| 2023-11-09 | $13.47 | $13.49 | $11.80 | $12.00 | $12.00 | 2,392,025 |
| 2023-11-08 | $13.46 | $13.75 | $13.35 | $13.58 | $13.58 | 1,156,845 |
| 2023-11-07 | $13.24 | $13.76 | $13.17 | $13.51 | $13.51 | 849,905 |
| 2023-11-06 | $14.16 | $14.29 | $13.33 | $13.39 | $13.39 | 956,282 |
| 2023-11-03 | $13.91 | $15.66 | $13.70 | $14.15 | $14.15 | 2,240,320 |
| 2023-11-02 | $13.82 | $14.09 | $13.55 | $13.91 | $13.91 | 1,212,609 |
| 2023-11-01 | $13.03 | $13.22 | $12.36 | $13.22 | $13.22 | 1,398,745 |
| 2023-10-31 | $14.55 | $14.86 | $12.98 | $13.27 | $13.27 | 2,123,138 |
| 2023-10-30 | $14.55 | $14.79 | $14.42 | $14.53 | $14.53 | 590,839 |
| 2023-10-27 | $14.29 | $14.62 | $14.12 | $14.41 | $14.41 | 647,347 |
| 2023-10-26 | $14.36 | $14.72 | $14.22 | $14.37 | $14.37 | 557,576 |
| 2023-10-25 | $14.22 | $14.52 | $14.10 | $14.32 | $14.32 | 693,321 |
| 2023-10-24 | $13.92 | $14.54 | $13.71 | $14.41 | $14.41 | 1,131,481 |
| 2023-10-23 | $13.24 | $13.97 | $13.24 | $13.63 | $13.63 | 1,007,188 |
| 2023-10-20 | $13.37 | $13.52 | $13.21 | $13.42 | $13.42 | 950,392 |
| 2023-10-19 | $13.41 | $13.80 | $13.33 | $13.35 | $13.35 | 995,140 |
| 2023-10-18 | $14.08 | $14.18 | $13.47 | $13.58 | $13.58 | 686,217 |
| 2023-10-17 | $13.99 | $14.53 | $13.96 | $14.24 | $14.24 | 1,270,034 |
| 2023-10-16 | $14.38 | $14.53 | $14.10 | $14.17 | $14.17 | 801,558 |
| 2023-10-13 | $14.80 | $14.88 | $14.22 | $14.29 | $14.29 | 465,641 |
| 2023-10-12 | $15.41 | $15.41 | $14.65 | $14.74 | $14.74 | 710,951 |
| 2023-10-11 | $15.09 | $15.61 | $14.96 | $15.52 | $15.52 | 887,634 |
| 2023-10-10 | $14.68 | $15.38 | $14.68 | $15.04 | $15.04 | 843,683 |
| 2023-10-09 | $14.38 | $14.83 | $14.37 | $14.67 | $14.67 | 569,600 |
| 2023-10-06 | $14.34 | $14.87 | $14.28 | $14.67 | $14.67 | 707,423 |
| 2023-10-05 | $14.55 | $14.86 | $14.43 | $14.73 | $14.73 | 918,539 |
| 2023-10-04 | $14.46 | $14.77 | $14.29 | $14.66 | $14.66 | 976,663 |
| 2023-10-03 | $15.52 | $15.64 | $14.33 | $14.39 | $14.39 | 1,588,603 |
| 2023-10-02 | $16.12 | $16.20 | $15.44 | $15.70 | $15.70 | 1,127,040 |
| 2023-09-29 | $16.55 | $16.67 | $16.09 | $16.24 | $16.24 | 902,856 |
| 2023-09-28 | $16.52 | $16.60 | $16.17 | $16.35 | $16.35 | 1,081,245 |
| 2023-09-27 | $16.69 | $16.98 | $16.37 | $16.58 | $16.58 | 867,357 |
| 2023-09-26 | $16.49 | $16.68 | $16.38 | $16.55 | $16.55 | 824,526 |
| 2023-09-25 | $16.47 | $16.89 | $16.32 | $16.70 | $16.70 | 599,255 |
| 2023-09-22 | $16.83 | $16.92 | $16.49 | $16.63 | $16.63 | 662,941 |
| 2023-09-21 | $16.64 | $17.03 | $16.54 | $16.66 | $16.66 | 728,136 |
| 2023-09-20 | $17.38 | $17.83 | $16.95 | $16.96 | $16.96 | 664,820 |
| 2023-09-19 | $17.20 | $17.42 | $17.06 | $17.28 | $17.28 | 645,232 |
| 2023-09-18 | $17.29 | $17.62 | $17.16 | $17.32 | $17.32 | 865,845 |
| 2023-09-15 | $17.54 | $17.60 | $17.03 | $17.40 | $17.40 | 2,080,412 |
| 2023-09-14 | $17.80 | $18.25 | $17.50 | $17.54 | $17.54 | 1,423,442 |
| 2023-09-13 | $18.82 | $18.85 | $17.60 | $17.65 | $17.65 | 1,418,966 |
| 2023-09-12 | $18.75 | $19.20 | $18.71 | $18.85 | $18.85 | 519,294 |
| 2023-09-11 | $19.00 | $19.37 | $18.77 | $18.95 | $18.95 | 763,271 |
| 2023-09-08 | $18.98 | $19.09 | $18.70 | $18.79 | $18.79 | 568,004 |
| 2023-09-07 | $18.88 | $19.11 | $18.55 | $19.00 | $19.00 | 796,472 |
| 2023-09-06 | $19.50 | $19.66 | $18.84 | $19.23 | $19.23 | 787,694 |
| 2023-09-05 | $18.79 | $19.60 | $18.63 | $19.47 | $19.47 | 1,163,603 |
| 2023-09-01 | $19.51 | $19.68 | $18.99 | $19.08 | $19.08 | 988,606 |
| 2023-08-31 | $19.41 | $19.64 | $19.20 | $19.22 | $19.22 | 1,058,558 |
| 2023-08-30 | $19.34 | $19.78 | $19.20 | $19.41 | $19.41 | 911,525 |
| 2023-08-29 | $19.39 | $19.69 | $19.35 | $19.49 | $19.49 | 784,889 |
| 2023-08-28 | $19.60 | $19.89 | $19.44 | $19.54 | $19.54 | 519,106 |
| 2023-08-25 | $19.51 | $19.96 | $19.14 | $19.35 | $19.35 | 745,083 |
| 2023-08-24 | $19.88 | $20.08 | $19.43 | $19.48 | $19.48 | 663,786 |
| 2023-08-23 | $19.48 | $20.00 | $19.33 | $19.88 | $19.88 | 774,469 |
| 2023-08-22 | $19.59 | $20.22 | $19.17 | $19.50 | $19.50 | 951,211 |
| 2023-08-21 | $19.43 | $19.64 | $18.94 | $19.20 | $19.20 | 1,256,812 |
| 2023-08-18 | $19.49 | $20.06 | $19.39 | $19.42 | $19.42 | 1,505,429 |
| 2023-08-17 | $21.69 | $21.75 | $19.99 | $20.07 | $20.07 | 1,567,868 |
| 2023-08-16 | $22.40 | $22.73 | $21.66 | $21.69 | $21.64 | 734,544 |
| 2023-08-15 | $22.46 | $22.67 | $22.23 | $22.47 | $22.47 | 1,056,444 |
| 2023-08-14 | $22.50 | $22.85 | $22.32 | $22.59 | $22.59 | 852,045 |
| 2023-08-11 | $22.36 | $23.05 | $22.10 | $22.85 | $22.85 | 877,988 |
| 2023-08-10 | $23.89 | $24.48 | $22.67 | $22.77 | $22.77 | 1,126,399 |
| 2023-08-09 | $24.69 | $24.69 | $23.50 | $23.71 | $23.71 | 1,298,799 |
| 2023-08-08 | $24.00 | $24.79 | $23.42 | $24.77 | $24.77 | 955,730 |
| 2023-08-07 | $24.69 | $25.18 | $24.33 | $24.51 | $24.51 | 997,903 |
| 2023-08-04 | $25.00 | $25.00 | $23.29 | $24.26 | $24.26 | 1,983,321 |
| 2023-08-03 | $23.55 | $25.24 | $23.32 | $25.07 | $25.07 | 1,518,397 |
| 2023-08-02 | $24.81 | $25.01 | $24.01 | $24.24 | $24.24 | 767,546 |
| 2023-08-01 | $24.64 | $25.39 | $24.29 | $25.33 | $25.33 | 970,019 |
| 2023-07-31 | $24.12 | $24.97 | $24.00 | $24.94 | $24.94 | 826,497 |
| 2023-07-28 | $23.12 | $24.32 | $23.01 | $24.28 | $24.28 | 1,037,407 |
| 2023-07-27 | $23.86 | $24.06 | $22.60 | $22.75 | $22.75 | 815,036 |
| 2023-07-26 | $23.38 | $23.59 | $22.96 | $23.31 | $23.31 | 632,785 |
| 2023-07-25 | $22.56 | $24.59 | $22.50 | $23.45 | $23.45 | 1,116,956 |
| 2023-07-24 | $21.70 | $23.01 | $21.26 | $22.60 | $22.60 | 669,869 |
| 2023-07-21 | $22.82 | $23.29 | $21.89 | $21.94 | $21.94 | 1,138,767 |
| 2023-07-20 | $22.03 | $22.64 | $21.92 | $22.54 | $22.54 | 950,978 |
| 2023-07-19 | $21.89 | $22.73 | $21.79 | $22.33 | $22.33 | 1,023,732 |
| 2023-07-18 | $22.79 | $23.07 | $21.46 | $21.89 | $21.89 | 2,522,068 |
| 2023-07-17 | $24.13 | $24.98 | $23.86 | $24.63 | $24.63 | 1,454,666 |
| 2023-07-14 | $24.79 | $24.97 | $23.68 | $24.03 | $24.03 | 1,232,225 |
| 2023-07-13 | $24.00 | $24.98 | $23.88 | $24.84 | $24.84 | 1,695,576 |
| 2023-07-12 | $22.65 | $24.08 | $22.60 | $23.88 | $23.88 | 2,891,269 |
| 2023-07-11 | $20.70 | $22.12 | $20.56 | $22.10 | $22.10 | 1,371,875 |
| 2023-07-10 | $18.78 | $20.69 | $18.78 | $20.66 | $20.66 | 1,092,569 |
| 2023-07-07 | $19.15 | $19.57 | $19.04 | $19.26 | $19.26 | 696,293 |
| 2023-07-06 | $18.85 | $19.10 | $18.66 | $19.03 | $19.03 | 775,050 |
| 2023-07-05 | $19.99 | $20.04 | $19.25 | $19.28 | $19.28 | 1,036,244 |
| 2023-07-03 | $20.24 | $20.49 | $20.05 | $20.21 | $20.21 | 438,409 |
| 2023-06-30 | $20.74 | $20.81 | $20.21 | $20.28 | $20.28 | 1,180,532 |
| 2023-06-29 | $20.50 | $21.27 | $20.35 | $20.47 | $20.47 | 1,061,481 |
| 2023-06-28 | $19.39 | $20.59 | $19.30 | $20.47 | $20.47 | 1,204,315 |
| 2023-06-27 | $18.49 | $19.57 | $18.49 | $19.47 | $19.47 | 1,279,134 |
| 2023-06-26 | $18.40 | $18.85 | $18.11 | $18.24 | $18.24 | 828,498 |
| 2023-06-23 | $18.67 | $18.94 | $18.17 | $18.44 | $18.44 | 1,297,303 |
| 2023-06-22 | $19.28 | $19.39 | $18.58 | $18.98 | $18.98 | 1,220,518 |
| 2023-06-21 | $19.55 | $19.96 | $19.20 | $19.37 | $19.37 | 1,006,835 |
| 2023-06-20 | $19.40 | $20.79 | $19.40 | $19.76 | $19.76 | 1,218,114 |
| 2023-06-16 | $19.70 | $20.02 | $19.03 | $19.65 | $19.65 | 2,640,106 |
| 2023-06-15 | $19.25 | $19.82 | $19.04 | $19.56 | $19.56 | 1,688,969 |
| 2023-06-14 | $19.73 | $20.13 | $19.30 | $19.48 | $19.48 | 2,075,411 |
| 2023-06-13 | $19.34 | $20.38 | $19.07 | $19.97 | $19.97 | 17,173,328 |
| 2023-06-12 | $20.74 | $21.61 | $18.89 | $19.05 | $19.05 | 4,502,069 |
| 2023-06-09 | $20.34 | $21.39 | $20.14 | $20.62 | $20.62 | 3,405,681 |
| 2023-06-08 | $18.23 | $20.35 | $18.02 | $20.14 | $20.14 | 5,046,246 |
| 2023-06-07 | $16.66 | $17.06 | $16.50 | $16.69 | $16.69 | 689,898 |
| 2023-06-06 | $15.50 | $16.90 | $15.46 | $16.43 | $16.43 | 916,135 |
| 2023-06-05 | $15.81 | $15.97 | $15.54 | $15.57 | $15.57 | 524,807 |
| 2023-06-02 | $15.83 | $16.19 | $15.61 | $16.01 | $16.01 | 691,084 |
| 2023-06-01 | $15.30 | $15.69 | $15.08 | $15.53 | $15.53 | 538,370 |
| 2023-05-31 | $15.22 | $15.80 | $15.22 | $15.39 | $15.39 | 1,187,908 |
| 2023-05-30 | $15.59 | $15.80 | $14.81 | $15.30 | $15.30 | 768,140 |
| 2023-05-26 | $15.28 | $15.74 | $15.22 | $15.41 | $15.41 | 361,510 |
| 2023-05-25 | $15.83 | $16.02 | $15.17 | $15.25 | $15.25 | 603,136 |
| 2023-05-24 | $15.30 | $15.85 | $14.95 | $15.67 | $15.67 | 623,431 |
| 2023-05-23 | $15.13 | $15.99 | $15.10 | $15.52 | $15.52 | 984,200 |
| 2023-05-22 | $14.44 | $15.48 | $14.37 | $15.24 | $15.24 | 1,010,243 |
| 2023-05-19 | $14.75 | $14.83 | $14.28 | $14.46 | $14.46 | 633,200 |
| 2023-05-18 | $14.09 | $14.73 | $14.01 | $14.59 | $14.59 | 723,306 |
| 2023-05-17 | $13.52 | $14.16 | $13.27 | $14.11 | $14.11 | 669,117 |
| 2023-05-16 | $13.23 | $13.49 | $13.21 | $13.41 | $13.41 | 513,192 |
| 2023-05-15 | $13.19 | $13.61 | $13.12 | $13.42 | $13.42 | 504,063 |
| 2023-05-12 | $13.42 | $13.55 | $12.94 | $13.09 | $13.09 | 554,656 |
| 2023-05-11 | $13.32 | $13.54 | $13.14 | $13.42 | $13.42 | 569,202 |
| 2023-05-10 | $13.37 | $13.63 | $13.07 | $13.38 | $13.34 | 996,229 |
| 2023-05-09 | $12.89 | $13.12 | $12.72 | $13.06 | $13.02 | 635,503 |
| 2023-05-08 | $13.10 | $13.30 | $12.91 | $13.11 | $13.11 | 706,076 |
| 2023-05-05 | $12.83 | $13.48 | $12.83 | $13.20 | $13.20 | 892,488 |
| 2023-05-04 | $12.93 | $13.47 | $12.66 | $12.68 | $12.68 | 764,595 |
| 2023-05-03 | $11.88 | $13.12 | $11.70 | $12.96 | $12.96 | 1,654,880 |
| 2023-05-02 | $11.45 | $11.53 | $11.12 | $11.42 | $11.42 | 810,778 |
| 2023-05-01 | $11.68 | $11.93 | $11.59 | $11.66 | $11.66 | 464,181 |
| 2023-04-28 | $11.38 | $11.77 | $11.30 | $11.69 | $11.69 | 491,480 |
| 2023-04-27 | $11.23 | $11.54 | $11.12 | $11.39 | $11.39 | 485,490 |
| 2023-04-26 | $11.32 | $11.36 | $11.02 | $11.07 | $11.07 | 503,218 |
| 2023-04-25 | $11.53 | $11.75 | $11.18 | $11.18 | $11.18 | 538,192 |
| 2023-04-24 | $11.86 | $11.99 | $11.60 | $11.69 | $11.69 | 380,123 |
| 2023-04-21 | $11.90 | $12.04 | $11.67 | $11.92 | $11.92 | 509,052 |
| 2023-04-20 | $11.78 | $12.09 | $11.78 | $11.87 | $11.87 | 508,565 |
| 2023-04-19 | $11.85 | $12.19 | $11.81 | $12.01 | $12.01 | 448,325 |
| 2023-04-18 | $12.53 | $12.58 | $11.95 | $12.03 | $12.03 | 560,509 |
| 2023-04-17 | $12.38 | $12.68 | $12.26 | $12.48 | $12.48 | 504,977 |
| 2023-04-14 | $12.68 | $12.78 | $12.25 | $12.44 | $12.44 | 477,118 |
| 2023-04-13 | $12.31 | $12.75 | $12.25 | $12.67 | $12.67 | 787,609 |
| 2023-04-12 | $12.60 | $12.70 | $12.15 | $12.15 | $12.15 | 495,823 |
| 2023-04-11 | $11.94 | $12.32 | $11.94 | $12.30 | $12.30 | 676,599 |
| 2023-04-10 | $11.63 | $12.05 | $11.54 | $12.01 | $12.01 | 1,090,528 |
| 2023-04-06 | $11.85 | $12.01 | $11.71 | $11.84 | $11.84 | 604,740 |
| 2023-04-05 | $12.03 | $12.03 | $11.56 | $11.87 | $11.87 | 601,342 |
| 2023-04-04 | $12.51 | $12.59 | $11.98 | $12.14 | $12.14 | 610,628 |
| 2023-04-03 | $12.53 | $12.69 | $12.27 | $12.51 | $12.51 | 772,061 |
| 2023-03-31 | $12.28 | $12.91 | $12.20 | $12.69 | $12.69 | 965,040 |
| 2023-03-30 | $12.40 | $12.58 | $12.18 | $12.20 | $12.20 | 777,581 |
| 2023-03-29 | $11.93 | $12.26 | $11.75 | $12.24 | $12.24 | 845,770 |
| 2023-03-28 | $11.52 | $11.79 | $11.42 | $11.73 | $11.73 | 685,628 |
| 2023-03-27 | $11.92 | $11.95 | $11.46 | $11.65 | $11.65 | 494,078 |
| 2023-03-24 | $11.40 | $11.81 | $11.30 | $11.79 | $11.79 | 448,750 |
| 2023-03-23 | $11.33 | $11.83 | $11.28 | $11.51 | $11.51 | 551,093 |
| 2023-03-22 | $11.81 | $11.84 | $11.23 | $11.24 | $11.24 | 570,510 |
| 2023-03-21 | $11.62 | $12.01 | $11.50 | $11.87 | $11.87 | 502,204 |
| 2023-03-20 | $11.73 | $11.93 | $11.36 | $11.40 | $11.40 | 557,292 |
| 2023-03-17 | $11.97 | $12.09 | $11.59 | $11.85 | $11.85 | 847,549 |
| 2023-03-16 | $12.17 | $12.32 | $11.95 | $12.01 | $12.01 | 713,229 |
| 2023-03-15 | $11.84 | $12.36 | $11.64 | $12.36 | $12.36 | 732,546 |
| 2023-03-14 | $12.25 | $12.40 | $11.90 | $12.08 | $12.08 | 708,146 |
| 2023-03-13 | $11.15 | $12.24 | $10.96 | $11.86 | $11.86 | 1,402,831 |
| 2023-03-10 | $11.01 | $11.26 | $10.61 | $11.22 | $11.22 | 1,289,685 |
| 2023-03-09 | $11.51 | $11.60 | $10.99 | $11.06 | $11.02 | 894,574 |
| 2023-03-08 | $11.64 | $11.94 | $11.40 | $11.61 | $11.56 | 869,468 |
| 2023-03-07 | $11.94 | $12.11 | $11.63 | $11.69 | $11.64 | 601,062 |
| 2023-03-06 | $12.41 | $12.52 | $11.90 | $12.00 | $11.95 | 880,724 |
| 2023-03-03 | $11.98 | $12.37 | $11.77 | $12.35 | $12.30 | 1,035,970 |
| 2023-03-02 | $11.44 | $11.92 | $11.43 | $11.85 | $11.80 | 1,105,037 |
| 2023-03-01 | $12.00 | $12.56 | $11.39 | $11.78 | $11.73 | 1,802,990 |
| 2023-02-28 | $12.61 | $12.74 | $12.05 | $12.08 | $12.03 | 1,689,818 |
| 2023-02-27 | $12.75 | $12.89 | $12.54 | $12.60 | $12.55 | 917,350 |
| 2023-02-24 | $12.53 | $12.67 | $12.11 | $12.51 | $12.46 | 1,240,185 |
| 2023-02-23 | $13.62 | $13.76 | $12.60 | $13.14 | $13.09 | 1,085,454 |
| 2023-02-22 | $13.53 | $13.68 | $13.20 | $13.42 | $13.37 | 1,066,986 |
| 2023-02-21 | $14.26 | $14.55 | $13.44 | $13.49 | $13.44 | 1,236,108 |
| 2023-02-17 | $15.27 | $15.42 | $14.60 | $14.78 | $14.72 | 1,048,047 |
| 2023-02-16 | $15.38 | $16.01 | $15.25 | $15.48 | $15.42 | 672,440 |
| 2023-02-15 | $15.69 | $16.12 | $15.69 | $15.91 | $15.85 | 674,153 |
| 2023-02-14 | $15.65 | $16.09 | $15.39 | $15.79 | $15.73 | 863,065 |
| 2023-02-13 | $15.54 | $16.09 | $15.38 | $15.95 | $15.89 | 555,556 |
| 2023-02-10 | $15.41 | $15.58 | $15.07 | $15.48 | $15.42 | 764,706 |
| 2023-02-09 | $16.52 | $16.78 | $15.68 | $15.71 | $15.65 | 729,274 |
| 2023-02-08 | $16.34 | $16.78 | $16.21 | $16.22 | $16.16 | 664,649 |
| 2023-02-07 | $16.40 | $16.57 | $15.94 | $16.45 | $16.45 | 617,748 |
| 2023-02-06 | $16.33 | $16.76 | $16.09 | $16.46 | $16.46 | 618,735 |
| 2023-02-03 | $16.88 | $17.60 | $16.37 | $16.86 | $16.86 | 1,012,954 |
| 2023-02-02 | $17.26 | $18.24 | $17.25 | $17.71 | $17.71 | 2,043,816 |
| 2023-02-01 | $15.56 | $16.75 | $15.33 | $16.60 | $16.60 | 813,616 |
| 2023-01-31 | $15.18 | $15.72 | $15.08 | $15.59 | $15.59 | 719,615 |
| 2023-01-30 | $16.35 | $16.35 | $15.06 | $15.14 | $15.14 | 1,225,177 |
| 2023-01-27 | $15.82 | $17.28 | $15.82 | $16.85 | $16.85 | 2,422,074 |
| 2023-01-26 | $15.04 | $15.98 | $14.96 | $15.94 | $15.94 | 1,355,411 |
| 2023-01-25 | $13.76 | $14.89 | $13.63 | $14.71 | $14.71 | 981,973 |
| 2023-01-24 | $14.09 | $14.67 | $14.05 | $14.25 | $14.25 | 673,821 |
| 2023-01-23 | $13.82 | $14.27 | $13.61 | $14.25 | $14.25 | 820,503 |
| 2023-01-20 | $13.24 | $13.94 | $13.00 | $13.85 | $13.85 | 571,060 |
| 2023-01-19 | $13.22 | $13.56 | $12.75 | $13.04 | $13.04 | 889,529 |
| 2023-01-18 | $13.80 | $14.09 | $13.38 | $13.59 | $13.59 | 620,149 |
| 2023-01-17 | $13.26 | $13.66 | $13.19 | $13.61 | $13.61 | 693,689 |
| 2023-01-13 | $12.95 | $13.43 | $12.78 | $13.41 | $13.41 | 798,869 |
| 2023-01-12 | $12.64 | $13.33 | $12.27 | $13.24 | $13.24 | 842,826 |
| 2023-01-11 | $11.96 | $12.78 | $11.96 | $12.65 | $12.65 | 863,512 |
| 2023-01-10 | $11.42 | $12.00 | $11.36 | $11.99 | $11.99 | 897,473 |
| 2023-01-09 | $11.31 | $11.74 | $11.22 | $11.51 | $11.51 | 959,600 |
| 2023-01-06 | $10.87 | $11.16 | $10.45 | $11.11 | $11.11 | 893,179 |
| 2023-01-05 | $11.31 | $11.31 | $10.79 | $10.85 | $10.85 | 787,928 |
| 2023-01-04 | $11.45 | $11.63 | $11.19 | $11.57 | $11.57 | 692,514 |
| 2023-01-03 | $11.25 | $11.78 | $11.01 | $11.37 | $11.37 | 812,719 |
| 2022-12-30 | $10.88 | $11.23 | $10.81 | $11.08 | $11.08 | 1,237,397 |
| 2022-12-29 | $10.74 | $11.20 | $10.72 | $11.12 | $11.12 | 911,892 |
| 2022-12-28 | $10.12 | $10.58 | $9.98 | $10.57 | $10.57 | 1,091,550 |
| 2022-12-27 | $11.29 | $11.29 | $9.96 | $10.21 | $10.21 | 1,510,976 |
| 2022-12-23 | $11.48 | $11.50 | $11.10 | $11.35 | $11.35 | 604,442 |
| 2022-12-22 | $11.52 | $11.58 | $11.06 | $11.53 | $11.53 | 1,204,805 |
| 2022-12-21 | $11.50 | $11.91 | $11.46 | $11.76 | $11.76 | 1,070,691 |
| 2022-12-20 | $11.08 | $11.42 | $10.87 | $11.35 | $11.35 | 961,041 |
| 2022-12-19 | $11.83 | $11.86 | $11.22 | $11.24 | $11.24 | 972,922 |
| 2022-12-16 | $11.71 | $11.97 | $11.61 | $11.89 | $11.89 | 1,188,908 |
| 2022-12-15 | $12.09 | $12.24 | $11.65 | $11.92 | $11.92 | 1,147,074 |
| 2022-12-14 | $12.27 | $12.90 | $12.27 | $12.48 | $12.48 | 913,852 |
| 2022-12-13 | $13.02 | $13.49 | $12.08 | $12.34 | $12.34 | 1,128,583 |
| 2022-12-12 | $12.09 | $12.45 | $12.05 | $12.43 | $12.43 | 656,394 |
| 2022-12-09 | $12.15 | $12.40 | $11.96 | $12.16 | $12.16 | 495,093 |
| 2022-12-08 | $12.28 | $12.72 | $12.08 | $12.32 | $12.32 | 581,291 |
| 2022-12-07 | $12.09 | $12.41 | $11.92 | $12.22 | $12.22 | 602,543 |
| 2022-12-06 | $12.46 | $12.60 | $12.02 | $12.20 | $12.20 | 564,970 |
| 2022-12-05 | $12.92 | $12.93 | $12.37 | $12.45 | $12.45 | 709,838 |
| 2022-12-02 | $12.93 | $13.26 | $12.79 | $13.06 | $13.06 | 817,874 |
| 2022-12-01 | $13.09 | $13.40 | $12.82 | $13.36 | $13.36 | 946,684 |
| 2022-11-30 | $12.18 | $13.15 | $11.82 | $13.07 | $13.07 | 1,627,828 |
| 2022-11-29 | $11.90 | $12.45 | $11.84 | $12.18 | $12.18 | 1,311,890 |
| 2022-11-28 | $11.76 | $12.04 | $11.71 | $11.85 | $11.85 | 742,850 |
| 2022-11-25 | $11.56 | $11.98 | $11.56 | $11.95 | $11.95 | 258,371 |
| 2022-11-23 | $11.57 | $11.95 | $11.52 | $11.87 | $11.87 | 705,197 |
| 2022-11-22 | $11.31 | $11.53 | $10.93 | $11.51 | $11.51 | 619,970 |
| 2022-11-21 | $11.42 | $11.56 | $11.12 | $11.41 | $11.41 | 824,015 |
| 2022-11-18 | $12.40 | $12.40 | $11.58 | $11.64 | $11.64 | 680,097 |
| 2022-11-17 | $11.82 | $12.18 | $11.48 | $12.00 | $12.00 | 743,302 |
| 2022-11-16 | $12.95 | $13.08 | $12.09 | $12.25 | $12.25 | 1,503,821 |
| 2022-11-15 | $13.36 | $13.72 | $13.06 | $13.20 | $13.20 | 876,147 |
| 2022-11-14 | $13.57 | $13.77 | $12.81 | $12.84 | $12.84 | 1,190,000 |
| 2022-11-11 | $12.72 | $14.09 | $12.58 | $13.83 | $13.83 | 2,334,464 |
| 2022-11-10 | $11.99 | $13.17 | $11.99 | $12.63 | $12.63 | 2,844,057 |
| 2022-11-09 | $11.36 | $11.36 | $10.79 | $11.12 | $11.08 | 1,632,163 |
| 2022-11-08 | $11.27 | $11.77 | $10.97 | $11.53 | $11.49 | 1,361,075 |
| 2022-11-07 | $11.38 | $11.41 | $10.92 | $11.20 | $11.16 | 1,051,896 |
| 2022-11-04 | $11.69 | $11.78 | $11.03 | $11.30 | $11.30 | 1,491,015 |
| 2022-11-03 | $11.53 | $11.90 | $11.37 | $11.45 | $11.45 | 1,004,892 |
| 2022-11-02 | $12.42 | $12.76 | $11.77 | $11.78 | $11.78 | 1,989,859 |
| 2022-11-01 | $13.50 | $13.70 | $13.10 | $13.27 | $13.27 | 1,082,518 |
| 2022-10-31 | $13.00 | $13.49 | $13.00 | $13.21 | $13.21 | 940,850 |
| 2022-10-28 | $12.89 | $13.28 | $12.75 | $13.14 | $13.14 | 1,045,466 |
| 2022-10-27 | $12.78 | $13.32 | $12.51 | $12.90 | $12.90 | 1,278,359 |
| 2022-10-26 | $12.20 | $13.10 | $12.20 | $12.60 | $12.60 | 1,151,556 |
| 2022-10-25 | $11.63 | $12.65 | $11.63 | $12.59 | $12.59 | 1,193,600 |
| 2022-10-24 | $12.08 | $12.10 | $11.22 | $11.60 | $11.60 | 920,533 |
| 2022-10-21 | $12.12 | $12.31 | $11.73 | $12.18 | $12.18 | 744,105 |
| 2022-10-20 | $11.93 | $12.53 | $11.86 | $12.11 | $12.11 | 946,753 |
| 2022-10-19 | $12.39 | $12.59 | $11.70 | $11.92 | $11.92 | 1,096,729 |
| 2022-10-18 | $12.94 | $13.50 | $12.51 | $12.66 | $12.66 | 1,496,104 |
| 2022-10-17 | $11.70 | $12.42 | $11.70 | $12.39 | $12.39 | 1,315,039 |
| 2022-10-14 | $12.90 | $13.03 | $11.21 | $11.33 | $11.33 | 1,043,143 |
| 2022-10-13 | $11.74 | $12.77 | $11.38 | $12.60 | $12.60 | 855,782 |
| 2022-10-12 | $12.35 | $12.46 | $11.96 | $12.38 | $12.38 | 885,975 |
| 2022-10-11 | $12.67 | $12.83 | $11.53 | $12.31 | $12.31 | 1,543,536 |
| 2022-10-10 | $12.42 | $12.87 | $12.09 | $12.77 | $12.77 | 772,950 |
| 2022-10-07 | $12.43 | $12.63 | $12.20 | $12.34 | $12.34 | 850,010 |
| 2022-10-06 | $12.30 | $13.02 | $12.30 | $12.87 | $12.87 | 742,370 |
| 2022-10-05 | $12.40 | $12.61 | $11.95 | $12.34 | $12.34 | 889,010 |
| 2022-10-04 | $11.99 | $13.00 | $11.92 | $12.79 | $12.79 | 1,668,657 |
| 2022-10-03 | $11.30 | $11.80 | $11.28 | $11.62 | $11.62 | 1,010,462 |
| 2022-09-30 | $11.07 | $11.52 | $10.92 | $11.21 | $11.21 | 925,421 |
| 2022-09-29 | $11.62 | $11.70 | $11.03 | $11.07 | $11.07 | 1,710,255 |
| 2022-09-28 | $11.53 | $11.93 | $11.50 | $11.80 | $11.80 | 909,167 |
| 2022-09-27 | $10.96 | $11.92 | $10.95 | $11.50 | $11.50 | 1,845,538 |
| 2022-09-26 | $10.74 | $11.25 | $10.62 | $10.82 | $10.82 | 1,580,589 |
| 2022-09-23 | $10.91 | $11.15 | $10.46 | $10.85 | $10.85 | 1,070,978 |
| 2022-09-22 | $11.33 | $11.44 | $10.90 | $11.14 | $11.14 | 1,319,303 |
| 2022-09-21 | $11.47 | $11.96 | $11.25 | $11.50 | $11.50 | 1,098,229 |
| 2022-09-20 | $11.97 | $12.06 | $11.31 | $11.34 | $11.34 | 1,155,635 |
| 2022-09-19 | $11.95 | $12.24 | $11.92 | $12.15 | $12.15 | 1,109,706 |
| 2022-09-16 | $12.22 | $12.40 | $12.03 | $12.09 | $12.09 | 1,309,618 |
| 2022-09-15 | $12.40 | $12.89 | $12.26 | $12.48 | $12.48 | 985,078 |
| 2022-09-14 | $12.50 | $12.89 | $12.29 | $12.47 | $12.47 | 1,135,925 |
| 2022-09-13 | $12.98 | $13.05 | $12.47 | $12.50 | $12.50 | 1,048,859 |
| 2022-09-12 | $13.64 | $14.10 | $13.53 | $13.71 | $13.71 | 934,370 |
| 2022-09-09 | $13.07 | $13.80 | $13.07 | $13.60 | $13.60 | 932,099 |
| 2022-09-08 | $12.54 | $13.03 | $12.51 | $12.89 | $12.89 | 748,921 |
| 2022-09-07 | $12.27 | $12.91 | $12.25 | $12.82 | $12.82 | 1,011,896 |
| 2022-09-06 | $12.60 | $12.66 | $12.20 | $12.27 | $12.27 | 855,046 |
| 2022-09-02 | $13.00 | $13.10 | $12.50 | $12.60 | $12.60 | 811,241 |
| 2022-09-01 | $12.79 | $12.89 | $12.32 | $12.86 | $12.86 | 925,527 |
| 2022-08-31 | $13.32 | $13.59 | $12.86 | $12.93 | $12.93 | 687,540 |
| 2022-08-30 | $13.39 | $13.69 | $13.13 | $13.17 | $13.17 | 637,079 |
| 2022-08-29 | $13.26 | $13.65 | $13.15 | $13.22 | $13.22 | 768,966 |
| 2022-08-26 | $14.61 | $14.81 | $13.50 | $13.50 | $13.50 | 769,159 |
| 2022-08-25 | $14.38 | $14.73 | $14.19 | $14.54 | $14.54 | 646,873 |
| 2022-08-24 | $14.40 | $14.66 | $14.11 | $14.23 | $14.23 | 727,526 |
| 2022-08-23 | $14.92 | $15.09 | $14.27 | $14.29 | $14.29 | 787,743 |
| 2022-08-22 | $15.10 | $15.36 | $14.84 | $14.87 | $14.87 | 806,847 |
| 2022-08-19 | $15.72 | $16.01 | $15.26 | $15.51 | $15.51 | 1,003,582 |
| 2022-08-18 | $16.35 | $16.63 | $16.07 | $16.29 | $16.29 | 631,486 |
| 2022-08-17 | $16.93 | $17.01 | $16.33 | $16.37 | $16.37 | 850,435 |
| 2022-08-16 | $17.02 | $17.55 | $16.51 | $17.31 | $17.31 | 1,102,396 |
| 2022-08-15 | $18.00 | $18.32 | $16.65 | $17.19 | $17.19 | 1,257,772 |
| 2022-08-12 | $18.04 | $18.70 | $17.85 | $18.20 | $18.20 | 1,190,056 |
| 2022-08-11 | $17.57 | $18.70 | $17.57 | $17.79 | $17.79 | 1,692,127 |
| 2022-08-10 | $17.00 | $18.04 | $16.99 | $17.79 | $17.75 | 1,731,841 |
| 2022-08-09 | $16.72 | $16.91 | $15.89 | $16.28 | $16.24 | 1,223,991 |
| 2022-08-08 | $15.33 | $17.24 | $15.33 | $17.03 | $16.99 | 1,790,132 |
| 2022-08-05 | $14.79 | $15.51 | $14.51 | $15.27 | $15.23 | 1,164,448 |
| 2022-08-04 | $15.53 | $15.81 | $15.13 | $15.15 | $15.11 | 1,116,862 |
| 2022-08-03 | $15.19 | $15.93 | $15.05 | $15.51 | $15.47 | 1,892,549 |
| 2022-08-02 | $14.75 | $16.00 | $14.75 | $15.88 | $15.84 | 1,469,352 |
| 2022-08-01 | $14.69 | $15.33 | $14.44 | $15.04 | $15.00 | 1,185,819 |
| 2022-07-29 | $14.51 | $14.93 | $14.30 | $14.86 | $14.82 | 769,650 |
| 2022-07-28 | $14.11 | $14.61 | $13.54 | $14.59 | $14.55 | 764,676 |
| 2022-07-27 | $13.93 | $14.21 | $13.60 | $14.16 | $14.12 | 640,726 |
| 2022-07-26 | $13.90 | $13.90 | $13.35 | $13.60 | $13.57 | 568,899 |
| 2022-07-25 | $14.50 | $14.58 | $14.01 | $14.09 | $14.05 | 599,748 |
| 2022-07-22 | $14.98 | $15.14 | $14.26 | $14.59 | $14.55 | 692,448 |
| 2022-07-21 | $14.85 | $14.97 | $14.08 | $14.97 | $14.93 | 866,352 |
| 2022-07-20 | $14.41 | $15.12 | $14.40 | $14.99 | $14.95 | 1,024,611 |
| 2022-07-19 | $13.74 | $14.44 | $13.67 | $14.33 | $14.29 | 661,400 |
| 2022-07-18 | $13.75 | $14.14 | $13.41 | $13.51 | $13.48 | 676,592 |
| 2022-07-15 | $13.59 | $13.85 | $13.08 | $13.50 | $13.47 | 789,550 |
| 2022-07-14 | $13.33 | $13.44 | $12.86 | $13.25 | $13.22 | 783,625 |
| 2022-07-13 | $13.47 | $13.88 | $13.01 | $13.44 | $13.41 | 793,504 |
| 2022-07-12 | $13.91 | $14.25 | $13.63 | $13.77 | $13.74 | 759,296 |
| 2022-07-11 | $14.30 | $14.40 | $13.69 | $13.88 | $13.84 | 682,622 |
| 2022-07-08 | $14.22 | $14.82 | $14.03 | $14.51 | $14.47 | 908,603 |
| 2022-07-07 | $13.74 | $14.65 | $13.70 | $14.60 | $14.56 | 1,012,839 |
| 2022-07-06 | $14.33 | $14.68 | $13.53 | $13.71 | $13.68 | 1,593,402 |
| 2022-07-05 | $12.32 | $14.39 | $12.06 | $14.38 | $14.34 | 2,141,485 |
| 2022-07-01 | $11.88 | $12.76 | $11.88 | $12.58 | $12.55 | 1,335,020 |
| 2022-06-30 | $11.80 | $11.93 | $11.30 | $11.77 | $11.74 | 898,836 |
| 2022-06-29 | $12.15 | $12.19 | $11.70 | $12.07 | $12.04 | 913,095 |
| 2022-06-28 | $12.30 | $12.81 | $11.86 | $12.12 | $12.09 | 1,241,600 |
| 2022-06-27 | $12.23 | $12.63 | $11.99 | $12.29 | $12.26 | 1,341,462 |
| 2022-06-24 | $12.24 | $12.45 | $11.99 | $12.23 | $12.20 | 2,005,840 |
| 2022-06-23 | $11.76 | $12.50 | $11.72 | $12.20 | $12.17 | 1,735,286 |
| 2022-06-22 | $11.32 | $12.25 | $11.30 | $11.62 | $11.59 | 1,400,754 |
| 2022-06-21 | $11.95 | $12.62 | $11.57 | $11.60 | $11.57 | 1,814,370 |
| 2022-06-17 | $11.65 | $12.34 | $11.59 | $11.60 | $11.57 | 2,029,554 |
| 2022-06-16 | $11.75 | $12.03 | $11.06 | $11.46 | $11.43 | 1,387,834 |
| 2022-06-15 | $12.36 | $12.82 | $12.01 | $12.30 | $12.27 | 1,747,700 |
| 2022-06-14 | $12.66 | $12.85 | $12.07 | $12.23 | $12.20 | 1,385,764 |
| 2022-06-13 | $12.91 | $13.19 | $12.21 | $12.46 | $12.43 | 1,160,289 |
| 2022-06-10 | $13.71 | $14.13 | $13.49 | $13.57 | $13.54 | 1,068,026 |
| 2022-06-09 | $14.55 | $14.73 | $14.02 | $14.05 | $14.01 | 759,490 |
| 2022-06-08 | $14.68 | $15.20 | $14.54 | $14.74 | $14.70 | 741,394 |
| 2022-06-07 | $14.21 | $14.83 | $14.09 | $14.76 | $14.72 | 745,801 |
| 2022-06-06 | $14.75 | $14.93 | $14.26 | $14.57 | $14.53 | 862,226 |
| 2022-06-03 | $14.55 | $14.87 | $14.21 | $14.39 | $14.35 | 931,453 |
| 2022-06-02 | $13.67 | $15.32 | $13.65 | $14.99 | $14.95 | 1,567,039 |
| 2022-06-01 | $14.08 | $14.48 | $13.46 | $13.61 | $13.58 | 1,158,500 |
| 2022-05-31 | $14.46 | $14.68 | $13.70 | $13.97 | $13.93 | 1,530,521 |
| 2022-05-27 | $13.90 | $14.74 | $13.90 | $14.49 | $14.45 | 936,750 |
| 2022-05-26 | $13.52 | $14.09 | $13.32 | $13.68 | $13.65 | 1,151,589 |
| 2022-05-25 | $12.75 | $13.50 | $12.63 | $13.49 | $13.46 | 1,224,262 |
| 2022-05-24 | $13.44 | $13.53 | $12.34 | $12.75 | $12.72 | 1,250,101 |
| 2022-05-23 | $13.73 | $14.03 | $13.27 | $13.85 | $13.82 | 1,136,752 |
| 2022-05-20 | $14.47 | $14.79 | $13.47 | $14.05 | $14.01 | 1,207,343 |
| 2022-05-19 | $12.99 | $14.63 | $12.99 | $14.14 | $14.10 | 1,462,850 |
| 2022-05-18 | $13.84 | $14.30 | $13.03 | $13.12 | $13.09 | 1,178,894 |
| 2022-05-17 | $13.97 | $14.36 | $13.41 | $14.09 | $14.05 | 1,433,020 |
| 2022-05-16 | $14.32 | $14.52 | $13.36 | $13.42 | $13.39 | 1,063,067 |
| 2022-05-13 | $14.09 | $14.56 | $13.58 | $14.38 | $14.34 | 1,358,004 |
| 2022-05-12 | $11.88 | $13.61 | $11.76 | $13.30 | $13.23 | 2,252,617 |
| 2022-05-11 | $13.00 | $13.30 | $11.87 | $11.94 | $11.88 | 1,872,104 |
| 2022-05-10 | $14.10 | $14.19 | $12.40 | $13.22 | $13.15 | 1,897,842 |
| 2022-05-09 | $14.43 | $14.89 | $13.31 | $13.60 | $13.53 | 1,980,587 |
| 2022-05-06 | $14.70 | $15.99 | $14.69 | $14.98 | $14.90 | 2,289,434 |
| 2022-05-05 | $16.04 | $16.04 | $14.70 | $15.14 | $15.06 | 1,846,810 |
| 2022-05-04 | $15.51 | $16.38 | $14.65 | $15.95 | $15.87 | 2,860,978 |
| 2022-05-03 | $14.21 | $15.10 | $13.97 | $14.81 | $14.73 | 2,252,834 |
| 2022-05-02 | $13.30 | $14.33 | $13.16 | $14.32 | $14.24 | 1,406,612 |
| 2022-04-29 | $13.99 | $14.30 | $13.32 | $13.39 | $13.32 | 1,256,030 |
| 2022-04-28 | $14.38 | $14.74 | $13.27 | $14.02 | $13.95 | 1,815,800 |
| 2022-04-27 | $14.45 | $15.15 | $14.22 | $14.26 | $14.18 | 1,105,921 |
| 2022-04-26 | $15.08 | $15.15 | $14.38 | $14.46 | $14.38 | 1,210,656 |
| 2022-04-25 | $14.60 | $15.50 | $14.50 | $15.26 | $15.18 | 1,480,627 |
| 2022-04-22 | $15.62 | $16.08 | $14.60 | $14.82 | $14.74 | 2,111,898 |
| 2022-04-21 | $17.02 | $17.21 | $15.20 | $15.61 | $15.53 | 1,382,240 |
| 2022-04-20 | $16.64 | $16.88 | $15.93 | $16.64 | $16.55 | 1,020,873 |
| 2022-04-19 | $15.89 | $16.86 | $15.80 | $16.57 | $16.48 | 1,332,699 |
| 2022-04-18 | $16.25 | $16.35 | $15.47 | $15.90 | $15.82 | 1,135,880 |
| 2022-04-14 | $17.28 | $17.30 | $16.26 | $16.34 | $16.25 | 1,041,216 |
| 2022-04-13 | $16.75 | $17.30 | $16.47 | $17.14 | $17.05 | 1,094,561 |
| 2022-04-12 | $17.65 | $17.97 | $16.61 | $16.67 | $16.58 | 1,340,698 |
| 2022-04-11 | $16.52 | $17.48 | $16.26 | $17.21 | $17.12 | 1,608,555 |
| 2022-04-08 | $17.42 | $17.42 | $16.12 | $16.90 | $16.81 | 2,568,196 |
| 2022-04-07 | $18.51 | $19.21 | $16.86 | $17.48 | $17.39 | 4,346,901 |
| 2022-04-06 | $19.26 | $19.48 | $18.29 | $18.59 | $18.49 | 1,859,748 |
| 2022-04-05 | $21.72 | $21.77 | $19.72 | $19.87 | $19.76 | 1,505,308 |
| 2022-04-04 | $20.58 | $22.45 | $20.58 | $21.77 | $21.65 | 1,518,441 |
| 2022-04-01 | $21.39 | $21.43 | $20.05 | $20.35 | $20.24 | 1,834,891 |
| 2022-03-31 | $22.43 | $22.50 | $21.10 | $21.17 | $21.06 | 1,216,927 |
| 2022-03-30 | $23.36 | $23.92 | $22.16 | $22.36 | $22.24 | 652,247 |
| 2022-03-29 | $22.60 | $23.98 | $22.38 | $23.78 | $23.65 | 1,141,367 |
| 2022-03-28 | $22.20 | $22.43 | $21.11 | $22.21 | $22.09 | 1,189,538 |
| 2022-03-25 | $23.87 | $23.92 | $21.56 | $21.79 | $21.67 | 2,337,973 |
| 2022-03-24 | $24.09 | $24.21 | $23.01 | $23.64 | $23.51 | 1,136,323 |
| 2022-03-23 | $24.35 | $25.58 | $23.90 | $24.00 | $23.87 | 1,248,686 |
| 2022-03-22 | $24.78 | $25.80 | $24.61 | $25.13 | $25.00 | 973,601 |
| 2022-03-21 | $25.00 | $25.59 | $24.18 | $24.56 | $24.43 | 630,766 |
| 2022-03-18 | $25.46 | $26.32 | $24.84 | $25.21 | $25.08 | 1,802,333 |
| 2022-03-17 | $24.95 | $26.13 | $24.35 | $25.58 | $25.44 | 1,194,257 |
| 2022-03-16 | $23.98 | $25.23 | $23.91 | $24.99 | $24.86 | 1,038,247 |
| 2022-03-15 | $21.25 | $23.37 | $21.01 | $23.23 | $23.11 | 1,298,806 |
| 2022-03-14 | $22.27 | $23.27 | $21.21 | $21.32 | $21.21 | 1,656,282 |
| 2022-03-11 | $24.53 | $24.70 | $22.73 | $22.78 | $22.66 | 701,582 |
| 2022-03-10 | $23.93 | $24.22 | $23.31 | $24.03 | $23.90 | 536,782 |
| 2022-03-09 | $23.50 | $24.62 | $23.20 | $24.50 | $24.33 | 653,647 |
| 2022-03-08 | $22.61 | $23.79 | $22.22 | $22.76 | $22.60 | 811,583 |
| 2022-03-07 | $24.78 | $25.00 | $22.74 | $22.79 | $22.63 | 774,724 |
| 2022-03-04 | $25.03 | $25.64 | $24.01 | $24.37 | $24.20 | 641,138 |
| 2022-03-03 | $27.03 | $27.12 | $24.70 | $25.01 | $24.84 | 768,103 |
| 2022-03-02 | $26.71 | $27.10 | $26.15 | $26.82 | $26.63 | 557,940 |
| 2022-03-01 | $26.62 | $27.43 | $26.02 | $26.68 | $26.49 | 1,046,019 |
| 2022-02-28 | $26.11 | $27.39 | $25.81 | $26.74 | $26.55 | 1,207,839 |
| 2022-02-25 | $28.03 | $28.18 | $26.10 | $26.55 | $26.37 | 1,293,037 |
| 2022-02-24 | $22.17 | $28.39 | $22.10 | $28.35 | $28.15 | 2,331,203 |
| 2022-02-23 | $25.36 | $25.73 | $23.59 | $23.72 | $23.56 | 1,097,070 |
| 2022-02-22 | $24.32 | $26.02 | $24.08 | $25.15 | $24.98 | 1,001,566 |
| 2022-02-18 | $27.57 | $27.76 | $24.39 | $24.69 | $24.52 | 1,628,243 |
| 2022-02-17 | $29.12 | $29.31 | $27.59 | $27.77 | $27.58 | 595,883 |
| 2022-02-16 | $29.73 | $30.25 | $28.85 | $29.44 | $29.24 | 608,075 |
| 2022-02-15 | $29.70 | $30.45 | $29.48 | $30.20 | $29.99 | 695,109 |
| 2022-02-14 | $28.57 | $29.88 | $28.30 | $29.09 | $28.89 | 613,678 |
| 2022-02-11 | $28.81 | $29.99 | $28.45 | $28.79 | $28.59 | 759,957 |
| 2022-02-10 | $28.82 | $30.07 | $28.05 | $28.58 | $28.38 | 843,440 |
| 2022-02-09 | $28.65 | $29.62 | $28.47 | $29.56 | $29.35 | 750,628 |
| 2022-02-08 | $27.10 | $28.24 | $26.51 | $28.17 | $27.97 | 609,796 |
| 2022-02-07 | $27.06 | $28.16 | $26.51 | $26.91 | $26.72 | 689,960 |
| 2022-02-04 | $26.20 | $27.64 | $25.79 | $27.25 | $27.06 | 692,789 |
| 2022-02-03 | $25.78 | $27.16 | $25.57 | $26.19 | $26.01 | 1,046,160 |
| 2022-02-02 | $27.53 | $27.65 | $25.95 | $26.41 | $26.23 | 1,258,822 |
| 2022-02-01 | $27.50 | $27.85 | $26.42 | $27.42 | $27.23 | 1,089,531 |
| 2022-01-31 | $24.97 | $27.31 | $24.75 | $27.14 | $26.95 | 1,176,244 |
| 2022-01-28 | $23.88 | $24.95 | $22.95 | $24.93 | $24.76 | 1,048,779 |
| 2022-01-27 | $24.91 | $25.00 | $23.13 | $23.84 | $23.67 | 1,498,147 |
| 2022-01-26 | $25.80 | $26.60 | $23.96 | $24.11 | $23.94 | 1,311,747 |
| 2022-01-25 | $24.17 | $26.19 | $23.60 | $24.88 | $24.71 | 1,905,420 |
| 2022-01-24 | $23.65 | $25.09 | $22.00 | $24.84 | $24.67 | 2,272,345 |
| 2022-01-21 | $26.24 | $26.54 | $24.75 | $24.81 | $24.64 | 1,888,158 |
| 2022-01-20 | $26.90 | $28.41 | $26.50 | $26.58 | $26.40 | 1,330,982 |
| 2022-01-19 | $27.28 | $27.60 | $26.46 | $26.49 | $26.31 | 1,015,762 |
| 2022-01-18 | $28.27 | $28.81 | $26.65 | $27.08 | $26.89 | 1,501,343 |
| 2022-01-14 | $28.91 | $29.64 | $28.44 | $29.32 | $29.12 | 1,057,200 |
| 2022-01-13 | $30.24 | $30.36 | $29.13 | $29.48 | $29.28 | 869,817 |
| 2022-01-12 | $30.68 | $31.31 | $30.11 | $30.18 | $29.97 | 905,721 |
| 2022-01-11 | $27.85 | $30.80 | $27.73 | $30.35 | $30.14 | 1,444,181 |
| 2022-01-10 | $27.65 | $28.00 | $26.31 | $27.81 | $27.62 | 1,415,919 |
| 2022-01-07 | $28.37 | $30.15 | $28.30 | $28.43 | $28.23 | 976,109 |
| 2022-01-06 | $28.90 | $30.10 | $27.80 | $28.57 | $28.37 | 1,019,244 |
| 2022-01-05 | $31.46 | $31.67 | $28.95 | $29.23 | $29.03 | 1,247,748 |
| 2022-01-04 | $33.35 | $33.65 | $31.06 | $31.86 | $31.64 | 822,762 |
| 2022-01-03 | $34.11 | $34.48 | $33.06 | $33.87 | $33.63 | 498,546 |
| 2021-12-31 | $33.90 | $35.70 | $33.52 | $33.69 | $33.46 | 679,635 |
| 2021-12-30 | $33.12 | $35.40 | $33.11 | $34.26 | $34.02 | 756,742 |
| 2021-12-29 | $34.24 | $34.24 | $33.17 | $33.26 | $33.03 | 508,017 |
| 2021-12-28 | $36.04 | $36.13 | $34.07 | $34.34 | $34.10 | 608,264 |
| 2021-12-27 | $35.77 | $36.56 | $35.23 | $35.88 | $35.63 | 549,296 |
| 2021-12-23 | $35.87 | $36.65 | $34.88 | $35.99 | $35.74 | 425,909 |
| 2021-12-22 | $35.35 | $36.14 | $35.00 | $35.94 | $35.69 | 360,497 |
| 2021-12-21 | $34.12 | $35.94 | $34.06 | $35.51 | $35.26 | 634,951 |
| 2021-12-20 | $33.77 | $34.95 | $33.20 | $33.64 | $33.41 | 798,677 |
| 2021-12-17 | $32.90 | $35.48 | $32.10 | $35.25 | $35.01 | 1,230,086 |
| 2021-12-16 | $34.94 | $35.53 | $33.05 | $33.44 | $33.21 | 924,019 |
| 2021-12-15 | $32.69 | $34.75 | $31.47 | $34.59 | $34.35 | 971,578 |
| 2021-12-14 | $32.41 | $33.96 | $31.80 | $32.68 | $32.45 | 791,157 |
| 2021-12-13 | $35.08 | $35.10 | $32.80 | $33.25 | $33.02 | 748,418 |
| 2021-12-10 | $36.66 | $37.13 | $34.75 | $35.06 | $34.82 | 594,167 |
| 2021-12-09 | $37.13 | $37.83 | $35.79 | $36.03 | $35.78 | 494,733 |
| 2021-12-08 | $36.74 | $38.70 | $35.59 | $37.65 | $37.39 | 702,666 |
| 2021-12-07 | $36.69 | $37.97 | $36.38 | $36.63 | $36.38 | 1,037,972 |
| 2021-12-06 | $33.75 | $35.23 | $32.65 | $34.75 | $34.51 | 684,607 |
| 2021-12-03 | $35.62 | $36.24 | $33.40 | $34.14 | $33.90 | 806,328 |
| 2021-12-02 | $34.40 | $35.44 | $33.54 | $35.24 | $35.00 | 1,026,721 |
| 2021-12-01 | $37.35 | $38.64 | $34.42 | $34.51 | $34.27 | 960,855 |
| 2021-11-30 | $36.49 | $37.38 | $34.72 | $36.71 | $36.46 | 1,211,832 |
| 2021-11-29 | $37.89 | $38.03 | $35.63 | $36.56 | $36.31 | 694,576 |
| 2021-11-26 | $35.98 | $37.40 | $35.55 | $36.70 | $36.45 | 508,921 |
| 2021-11-24 | $36.31 | $37.95 | $35.59 | $37.72 | $37.46 | 542,273 |
| 2021-11-23 | $37.75 | $38.74 | $35.70 | $36.58 | $36.33 | 916,158 |
| 2021-11-22 | $39.92 | $40.16 | $36.90 | $37.78 | $37.52 | 1,259,682 |
| 2021-11-19 | $40.45 | $41.37 | $39.47 | $39.66 | $39.38 | 718,780 |
| 2021-11-18 | $41.41 | $41.50 | $40.16 | $40.82 | $40.54 | 685,321 |
| 2021-11-17 | $44.14 | $44.38 | $41.19 | $41.24 | $40.95 | 890,341 |
| 2021-11-16 | $44.61 | $45.71 | $43.51 | $44.23 | $43.92 | 931,799 |
| 2021-11-15 | $45.49 | $46.49 | $44.56 | $44.72 | $44.41 | 619,310 |
| 2021-11-12 | $43.75 | $45.56 | $43.46 | $45.26 | $44.95 | 655,943 |
| 2021-11-11 | $42.96 | $43.98 | $42.36 | $43.72 | $43.38 | 896,246 |
| 2021-11-10 | $44.61 | $44.61 | $40.97 | $41.83 | $41.50 | 1,268,214 |
| 2021-11-09 | $45.45 | $46.52 | $44.30 | $45.33 | $44.98 | 837,082 |
| 2021-11-08 | $43.42 | $45.34 | $43.05 | $44.78 | $44.43 | 1,045,004 |
| 2021-11-05 | $45.61 | $46.19 | $42.88 | $42.96 | $42.62 | 1,615,082 |
| 2021-11-04 | $46.63 | $48.83 | $45.29 | $45.36 | $45.01 | 1,174,130 |
| 2021-11-03 | $49.73 | $50.84 | $45.51 | $45.94 | $45.58 | 2,594,242 |
| 2021-11-02 | $53.32 | $53.50 | $49.37 | $51.05 | $50.65 | 1,130,649 |
| 2021-11-01 | $52.34 | $54.50 | $52.16 | $53.59 | $53.17 | 1,082,831 |
| 2021-10-29 | $51.16 | $52.90 | $50.53 | $51.60 | $51.20 | 717,162 |
| 2021-10-28 | $50.60 | $52.49 | $50.28 | $51.91 | $51.50 | 521,740 |
| 2021-10-27 | $52.33 | $53.47 | $49.89 | $50.16 | $49.77 | 762,717 |
| 2021-10-26 | $54.43 | $55.43 | $51.67 | $52.83 | $52.42 | 1,011,226 |
| 2021-10-25 | $52.50 | $54.88 | $52.10 | $54.42 | $53.99 | 1,077,369 |
| 2021-10-22 | $50.68 | $52.13 | $50.04 | $52.02 | $51.61 | 927,105 |
| 2021-10-21 | $48.51 | $53.80 | $48.51 | $51.06 | $50.66 | 2,115,919 |
| 2021-10-20 | $48.39 | $49.10 | $46.79 | $48.98 | $48.60 | 792,768 |
| 2021-10-19 | $48.92 | $49.50 | $48.27 | $48.40 | $48.02 | 1,572,953 |
| 2021-10-18 | $48.14 | $48.95 | $47.27 | $48.40 | $48.02 | 786,723 |
| 2021-10-15 | $48.36 | $48.81 | $47.62 | $48.59 | $48.21 | 1,037,797 |
| 2021-10-14 | $46.60 | $47.75 | $45.92 | $47.69 | $47.32 | 965,276 |
| 2021-10-13 | $43.80 | $46.17 | $43.44 | $45.90 | $45.54 | 926,881 |
| 2021-10-12 | $42.23 | $44.16 | $41.81 | $43.46 | $43.12 | 1,009,685 |
| 2021-10-11 | $41.26 | $42.70 | $40.66 | $41.65 | $41.32 | 564,743 |
| 2021-10-08 | $42.72 | $43.64 | $41.34 | $41.44 | $41.12 | 748,541 |
| 2021-10-07 | $41.57 | $43.59 | $41.56 | $42.13 | $41.80 | 1,041,789 |
| 2021-10-06 | $38.58 | $40.77 | $38.48 | $40.65 | $40.33 | 898,246 |
| 2021-10-05 | $38.14 | $41.11 | $38.12 | $39.49 | $39.18 | 1,190,293 |
| 2021-10-04 | $40.92 | $40.93 | $37.01 | $38.17 | $37.87 | 2,225,750 |
| 2021-10-01 | $40.08 | $41.50 | $39.21 | $41.32 | $41.00 | 1,059,698 |
| 2021-09-30 | $40.12 | $41.59 | $39.57 | $39.77 | $39.46 | 1,137,938 |
| 2021-09-29 | $44.36 | $44.67 | $39.44 | $39.57 | $39.26 | 2,123,041 |
| 2021-09-28 | $50.22 | $50.44 | $42.68 | $43.28 | $42.94 | 2,959,690 |
| 2021-09-27 | $49.59 | $52.34 | $48.34 | $51.71 | $51.31 | 1,172,379 |
| 2021-09-24 | $48.64 | $50.50 | $47.71 | $49.73 | $49.34 | 641,974 |
| 2021-09-23 | $48.60 | $50.14 | $47.60 | $49.79 | $49.40 | 906,196 |
| 2021-09-22 | $44.50 | $48.60 | $44.50 | $48.18 | $47.80 | 1,387,863 |
| 2021-09-21 | $43.74 | $44.69 | $42.70 | $44.12 | $43.77 | 716,724 |
| 2021-09-20 | $43.90 | $44.52 | $42.02 | $43.23 | $42.89 | 1,331,359 |
| 2021-09-17 | $45.82 | $47.38 | $45.38 | $46.60 | $46.24 | 1,111,950 |
| 2021-09-16 | $45.07 | $45.98 | $44.57 | $45.42 | $45.06 | 530,146 |
| 2021-09-15 | $44.31 | $45.44 | $43.53 | $45.15 | $44.80 | 509,785 |
| 2021-09-14 | $46.02 | $47.00 | $44.03 | $44.36 | $44.01 | 635,273 |
| 2021-09-13 | $45.70 | $46.31 | $43.63 | $45.97 | $45.61 | 642,112 |
| 2021-09-10 | $47.20 | $47.85 | $45.60 | $45.76 | $45.40 | 602,023 |
| 2021-09-09 | $47.00 | $48.65 | $46.36 | $46.89 | $46.52 | 530,313 |
| 2021-09-08 | $49.79 | $49.79 | $46.34 | $47.01 | $46.64 | 883,132 |
| 2021-09-07 | $49.58 | $51.38 | $49.54 | $50.40 | $50.01 | 822,063 |
| 2021-09-03 | $49.90 | $50.36 | $48.16 | $49.31 | $48.92 | 596,016 |
| 2021-09-02 | $49.72 | $51.00 | $48.05 | $49.58 | $49.19 | 973,049 |
| 2021-09-01 | $45.87 | $49.48 | $45.35 | $49.26 | $48.87 | 1,138,602 |
| 2021-08-31 | $44.63 | $46.17 | $43.90 | $45.85 | $45.49 | 979,180 |
| 2021-08-30 | $45.42 | $45.86 | $43.68 | $44.37 | $44.02 | 551,262 |
| 2021-08-27 | $43.48 | $45.86 | $43.43 | $45.13 | $44.78 | 755,315 |
| 2021-08-26 | $44.70 | $46.33 | $43.41 | $43.56 | $43.22 | 730,009 |
| 2021-08-25 | $44.42 | $46.95 | $44.10 | $45.23 | $44.88 | 897,953 |
| 2021-08-24 | $44.49 | $44.71 | $43.46 | $44.50 | $44.15 | 606,805 |
| 2021-08-23 | $42.37 | $43.97 | $41.90 | $43.96 | $43.62 | 961,628 |
| 2021-08-20 | $40.34 | $42.10 | $39.84 | $41.67 | $41.34 | 641,268 |
| 2021-08-19 | $40.37 | $41.84 | $39.64 | $40.19 | $39.88 | 1,046,488 |
| 2021-08-18 | $42.96 | $43.38 | $41.73 | $41.78 | $41.45 | 846,319 |
| 2021-08-17 | $43.02 | $44.28 | $42.22 | $42.87 | $42.53 | 918,504 |
| 2021-08-16 | $49.00 | $49.02 | $43.73 | $44.02 | $43.68 | 1,439,825 |
| 2021-08-13 | $53.73 | $54.30 | $49.01 | $49.25 | $48.86 | 1,266,344 |
| 2021-08-12 | $50.00 | $53.85 | $49.51 | $53.66 | $53.20 | 1,212,922 |
| 2021-08-11 | $50.70 | $51.26 | $48.71 | $50.26 | $49.83 | 810,140 |
| 2021-08-10 | $53.20 | $53.70 | $49.88 | $50.54 | $50.10 | 1,264,719 |
| 2021-08-09 | $48.58 | $54.41 | $48.39 | $53.18 | $52.72 | 2,121,459 |
| 2021-08-06 | $49.47 | $50.75 | $47.71 | $49.09 | $48.67 | 1,557,029 |
| 2021-08-05 | $47.20 | $49.80 | $45.62 | $49.42 | $48.99 | 2,312,361 |
| 2021-08-04 | $41.49 | $47.94 | $39.85 | $47.27 | $46.86 | 7,292,280 |
| 2021-08-03 | $35.45 | $35.62 | $33.83 | $34.77 | $34.47 | 552,620 |
| 2021-08-02 | $36.26 | $36.72 | $35.12 | $35.29 | $34.99 | 640,072 |
| 2021-07-30 | $36.43 | $37.36 | $35.32 | $35.92 | $35.61 | 588,163 |
| 2021-07-29 | $37.49 | $38.34 | $36.52 | $36.75 | $36.43 | 693,305 |
| 2021-07-28 | $36.07 | $37.88 | $36.03 | $37.24 | $36.92 | 804,577 |
| 2021-07-27 | $36.94 | $37.08 | $34.16 | $35.99 | $35.68 | 834,996 |
| 2021-07-26 | $37.49 | $39.11 | $36.47 | $37.20 | $36.88 | 627,076 |
| 2021-07-23 | $36.78 | $37.67 | $36.21 | $37.37 | $37.05 | 515,302 |
| 2021-07-22 | $37.06 | $37.46 | $36.06 | $37.23 | $36.91 | 605,005 |
| 2021-07-21 | $35.36 | $37.32 | $34.87 | $37.09 | $36.77 | 723,448 |
| 2021-07-20 | $33.09 | $35.15 | $32.04 | $34.78 | $34.48 | 754,454 |
| 2021-07-19 | $31.52 | $33.44 | $30.90 | $32.84 | $32.56 | 848,851 |
| 2021-07-16 | $34.16 | $34.26 | $32.13 | $32.32 | $32.04 | 728,951 |
| 2021-07-15 | $33.97 | $35.33 | $32.50 | $33.38 | $33.09 | 897,433 |
| 2021-07-14 | $36.68 | $37.36 | $33.95 | $34.04 | $33.75 | 803,367 |
| 2021-07-13 | $38.13 | $38.39 | $36.32 | $36.45 | $36.14 | 622,878 |
| 2021-07-12 | $38.96 | $40.24 | $37.90 | $38.21 | $37.88 | 842,405 |
| 2021-07-09 | $38.40 | $39.09 | $37.05 | $38.95 | $38.61 | 682,313 |
| 2021-07-08 | $36.50 | $38.55 | $35.61 | $38.11 | $37.78 | 1,018,543 |
| 2021-07-07 | $39.02 | $39.74 | $37.65 | $38.32 | $37.99 | 814,610 |
| 2021-07-06 | $38.29 | $39.15 | $37.01 | $39.01 | $38.67 | 787,576 |
| 2021-07-02 | $39.92 | $40.47 | $37.65 | $38.08 | $37.75 | 919,889 |
| 2021-07-01 | $38.86 | $40.13 | $38.37 | $39.60 | $39.26 | 862,037 |
| 2021-06-30 | $39.63 | $39.90 | $38.15 | $38.77 | $38.44 | 2,412,853 |
| 2021-06-29 | $40.68 | $41.35 | $39.46 | $40.00 | $39.65 | 896,175 |
| 2021-06-28 | $39.29 | $40.64 | $39.15 | $40.37 | $40.02 | 842,747 |
| 2021-06-25 | $39.85 | $40.65 | $38.51 | $39.20 | $38.86 | 3,069,604 |
| 2021-06-24 | $38.73 | $39.80 | $37.43 | $39.72 | $39.38 | 1,246,279 |
| 2021-06-23 | $35.79 | $39.40 | $35.76 | $38.33 | $38.00 | 2,140,906 |
| 2021-06-22 | $34.86 | $35.87 | $34.47 | $35.63 | $35.32 | 628,395 |
| 2021-06-21 | $34.92 | $35.59 | $33.48 | $35.34 | $35.04 | 729,230 |
| 2021-06-18 | $35.20 | $36.22 | $34.27 | $34.92 | $34.62 | 1,104,270 |
| 2021-06-17 | $34.72 | $36.82 | $34.46 | $35.85 | $35.54 | 904,883 |
| 2021-06-16 | $34.80 | $36.18 | $34.13 | $34.89 | $34.59 | 893,867 |
| 2021-06-15 | $36.09 | $36.75 | $34.30 | $35.04 | $34.74 | 992,423 |
| 2021-06-14 | $35.87 | $37.66 | $35.84 | $36.23 | $35.92 | 939,304 |
| 2021-06-11 | $35.91 | $36.08 | $34.54 | $35.79 | $35.48 | 935,056 |
| 2021-06-10 | $39.42 | $39.85 | $35.25 | $35.29 | $34.99 | 1,784,419 |
| 2021-06-09 | $40.75 | $41.89 | $38.90 | $39.30 | $38.96 | 1,296,894 |
| 2021-06-08 | $37.01 | $41.41 | $37.00 | $40.67 | $40.32 | 2,787,173 |
| 2021-06-07 | $33.87 | $37.30 | $32.93 | $36.56 | $36.24 | 1,795,670 |
| 2021-06-04 | $33.94 | $34.48 | $33.39 | $33.85 | $33.56 | 907,370 |
| 2021-06-03 | $32.82 | $34.68 | $32.45 | $33.47 | $33.18 | 1,327,153 |
| 2021-06-02 | $33.26 | $33.38 | $31.11 | $33.33 | $33.04 | 1,294,651 |
| 2021-06-01 | $32.61 | $33.18 | $31.44 | $33.08 | $32.79 | 864,636 |
| 2021-05-28 | $33.02 | $33.43 | $31.41 | $32.26 | $31.98 | 926,364 |
| 2021-05-27 | $31.52 | $32.85 | $30.23 | $32.69 | $32.41 | 2,004,735 |
| 2021-05-26 | $28.29 | $32.34 | $28.29 | $31.90 | $31.62 | 2,274,047 |
| 2021-05-25 | $28.47 | $28.97 | $27.94 | $28.18 | $27.94 | 819,212 |
| 2021-05-24 | $28.16 | $29.34 | $27.71 | $28.19 | $27.95 | 971,851 |
| 2021-05-21 | $29.19 | $29.43 | $27.57 | $27.76 | $27.52 | 1,175,684 |
| 2021-05-20 | $28.60 | $29.44 | $28.06 | $28.61 | $28.36 | 1,073,507 |
| 2021-05-19 | $26.68 | $28.23 | $26.35 | $28.14 | $27.90 | 1,165,969 |
| 2021-05-18 | $27.10 | $28.95 | $26.14 | $28.16 | $27.92 | 1,640,123 |
| 2021-05-17 | $27.28 | $27.28 | $25.55 | $26.82 | $26.59 | 1,379,102 |
| 2021-05-14 | $23.72 | $26.82 | $23.72 | $26.60 | $26.37 | 2,189,178 |
| 2021-05-13 | $25.02 | $25.81 | $22.54 | $23.37 | $23.17 | 2,051,298 |
| 2021-05-12 | $26.54 | $26.85 | $24.71 | $24.72 | $24.51 | 1,837,117 |
| 2021-05-11 | $23.11 | $26.98 | $22.52 | $26.78 | $26.55 | 2,035,537 |
| 2021-05-10 | $27.48 | $27.50 | $25.68 | $25.85 | $25.63 | 1,935,655 |
| 2021-05-07 | $28.01 | $29.50 | $27.96 | $28.18 | $27.94 | 1,862,902 |
| 2021-05-06 | $27.52 | $29.91 | $25.62 | $28.16 | $27.92 | 3,479,080 |
| 2021-05-05 | $31.54 | $32.03 | $30.34 | $30.79 | $30.52 | 1,610,697 |
| 2021-05-04 | $32.60 | $32.69 | $30.50 | $31.42 | $31.15 | 1,709,253 |
| 2021-05-03 | $34.80 | $35.18 | $33.01 | $33.06 | $32.77 | 1,055,766 |
| 2021-04-30 | $34.27 | $35.89 | $34.05 | $34.36 | $34.06 | 933,353 |
| 2021-04-29 | $36.59 | $36.78 | $34.55 | $34.83 | $34.53 | 1,130,292 |
| 2021-04-28 | $36.21 | $36.56 | $34.90 | $35.84 | $35.53 | 939,148 |
| 2021-04-27 | $37.40 | $37.75 | $35.65 | $36.76 | $36.44 | 1,506,275 |
| 2021-04-26 | $35.04 | $37.11 | $34.25 | $36.96 | $36.64 | 1,405,984 |
| 2021-04-23 | $33.63 | $34.66 | $33.28 | $34.46 | $34.16 | 780,198 |
| 2021-04-22 | $34.74 | $35.65 | $33.10 | $33.52 | $33.23 | 1,839,839 |
| 2021-04-21 | $31.70 | $34.39 | $31.20 | $34.10 | $33.81 | 1,712,419 |
| 2021-04-20 | $33.44 | $34.48 | $31.72 | $32.34 | $32.06 | 1,929,481 |
| 2021-04-19 | $35.36 | $36.71 | $33.72 | $33.95 | $33.66 | 2,266,654 |
| 2021-04-16 | $37.05 | $37.43 | $35.52 | $36.70 | $36.38 | 1,404,714 |
| 2021-04-15 | $37.81 | $38.33 | $36.78 | $37.86 | $37.53 | 1,235,403 |
| 2021-04-14 | $38.14 | $39.01 | $36.58 | $37.32 | $37.00 | 1,873,862 |
| 2021-04-13 | $38.87 | $39.97 | $37.51 | $38.15 | $37.82 | 2,343,850 |
| 2021-04-12 | $41.50 | $41.51 | $38.70 | $39.31 | $38.97 | 1,717,957 |
| 2021-04-09 | $42.43 | $42.75 | $40.03 | $41.80 | $41.44 | 1,441,335 |
| 2021-04-08 | $42.45 | $44.75 | $42.23 | $43.57 | $43.19 | 1,593,177 |
| 2021-04-07 | $42.78 | $43.13 | $40.91 | $41.53 | $41.17 | 1,262,390 |
| 2021-04-06 | $42.41 | $44.32 | $41.90 | $42.92 | $42.55 | 1,482,095 |
| 2021-04-05 | $46.17 | $46.49 | $41.80 | $42.15 | $41.79 | 1,977,214 |
| 2021-04-01 | $46.72 | $48.60 | $44.30 | $45.32 | $44.93 | 1,737,012 |
| 2021-03-31 | $44.69 | $46.68 | $44.60 | $45.55 | $45.16 | 2,193,108 |
| 2021-03-30 | $42.33 | $44.48 | $40.60 | $43.93 | $43.55 | 1,690,139 |
| 2021-03-29 | $46.73 | $47.18 | $42.55 | $43.10 | $42.73 | 1,777,245 |
| 2021-03-26 | $45.82 | $49.14 | $45.11 | $47.94 | $47.53 | 2,231,334 |
| 2021-03-25 | $41.02 | $46.00 | $41.02 | $45.65 | $45.26 | 1,706,010 |
| 2021-03-24 | $47.00 | $47.53 | $43.20 | $43.54 | $43.16 | 1,501,018 |
| 2021-03-23 | $50.74 | $51.21 | $45.84 | $46.29 | $45.89 | 1,903,011 |
| 2021-03-22 | $51.49 | $53.20 | $50.05 | $51.19 | $50.75 | 1,271,448 |
| 2021-03-19 | $49.31 | $51.91 | $46.61 | $51.73 | $51.28 | 2,288,486 |
| 2021-03-18 | $53.00 | $54.37 | $47.10 | $47.73 | $47.32 | 2,951,806 |
| 2021-03-17 | $52.35 | $56.27 | $50.50 | $55.96 | $55.48 | 3,099,632 |
| 2021-03-16 | $56.93 | $59.77 | $53.66 | $55.75 | $55.27 | 2,828,127 |
| 2021-03-15 | $54.75 | $57.57 | $51.27 | $55.79 | $55.31 | 3,219,038 |
| 2021-03-12 | $46.92 | $52.90 | $45.50 | $52.46 | $52.01 | 2,936,486 |
| 2021-03-11 | $48.14 | $51.67 | $46.67 | $50.45 | $50.01 | 2,949,296 |
| 2021-03-10 | $48.61 | $49.18 | $45.34 | $45.90 | $45.50 | 2,408,304 |
| 2021-03-09 | $44.42 | $49.50 | $43.50 | $45.95 | $45.55 | 3,502,311 |
| 2021-03-08 | $44.89 | $45.91 | $40.10 | $41.18 | $40.82 | 2,361,935 |
| 2021-03-05 | $47.77 | $47.77 | $38.21 | $44.11 | $43.73 | 3,925,364 |
| 2021-03-04 | $51.83 | $54.23 | $43.23 | $45.31 | $44.92 | 3,869,154 |
| 2021-03-03 | $62.10 | $62.74 | $53.42 | $54.23 | $53.76 | 2,363,196 |
| 2021-03-02 | $69.21 | $71.90 | $62.39 | $62.69 | $62.15 | 1,428,259 |
| 2021-03-01 | $62.67 | $66.42 | $61.27 | $65.57 | $65.00 | 1,288,588 |
| 2021-02-26 | $59.34 | $62.48 | $57.28 | $60.39 | $59.87 | 1,555,210 |
| 2021-02-25 | $64.36 | $66.00 | $58.11 | $59.60 | $59.09 | 1,831,297 |
| 2021-02-24 | $65.34 | $66.99 | $62.55 | $65.79 | $65.22 | 1,505,612 |
| 2021-02-23 | $64.93 | $67.15 | $56.70 | $63.45 | $62.90 | 2,390,283 |
| 2021-02-22 | $69.27 | $73.18 | $68.36 | $70.31 | $69.70 | 1,268,109 |
| 2021-02-19 | $70.85 | $73.06 | $69.71 | $71.42 | $70.80 | 1,455,068 |
| 2021-02-18 | $70.68 | $72.38 | $68.21 | $68.71 | $68.12 | 1,499,632 |
| 2021-02-17 | $79.94 | $80.50 | $71.00 | $72.91 | $72.28 | 2,401,669 |
| 2021-02-16 | $89.82 | $90.00 | $75.79 | $79.94 | $79.25 | 3,284,900 |
| 2021-02-12 | $140.36 | $158.52 | $137.10 | $155.77 | $77.21 | 2,126,916 |
| 2021-02-11 | $143.00 | $155.46 | $138.00 | $145.83 | $72.29 | 3,288,712 |
| 2021-02-10 | $156.65 | $157.96 | $131.29 | $136.34 | $67.58 | 5,604,682 |
| 2021-02-09 | $152.46 | $166.47 | $151.37 | $161.05 | $79.83 | 2,968,690 |
| 2021-02-08 | $142.63 | $156.22 | $140.50 | $150.19 | $74.45 | 3,278,000 |
| 2021-02-05 | $126.22 | $135.90 | $126.20 | $134.97 | $66.90 | 1,734,288 |
| 2021-02-04 | $118.90 | $128.28 | $117.75 | $125.72 | $62.32 | 1,429,728 |
| 2021-02-03 | $122.88 | $122.89 | $115.44 | $119.01 | $58.99 | 1,521,560 |
| 2021-02-02 | $116.13 | $121.47 | $112.78 | $119.90 | $59.43 | 1,518,346 |
| 2021-02-01 | $109.95 | $115.26 | $105.50 | $115.07 | $57.04 | 1,170,522 |
| 2021-01-29 | $109.00 | $110.70 | $104.54 | $106.59 | $52.84 | 1,364,764 |
| 2021-01-28 | $110.01 | $113.82 | $101.09 | $107.76 | $53.42 | 1,706,588 |
| 2021-01-27 | $114.62 | $116.13 | $106.00 | $108.44 | $53.75 | 2,497,306 |
| 2021-01-26 | $111.00 | $120.00 | $108.31 | $117.76 | $58.37 | 2,471,456 |
| 2021-01-25 | $104.89 | $112.38 | $103.17 | $109.14 | $54.10 | 2,510,940 |
| 2021-01-22 | $97.83 | $103.11 | $96.28 | $102.92 | $51.02 | 1,833,744 |
| 2021-01-21 | $92.36 | $100.09 | $90.90 | $97.73 | $48.44 | 2,332,486 |
| 2021-01-20 | $85.49 | $97.50 | $84.45 | $92.36 | $45.78 | 4,417,756 |
| 2021-01-19 | $78.99 | $80.01 | $75.09 | $79.71 | $39.51 | 1,366,558 |
| 2021-01-15 | $77.45 | $78.34 | $73.11 | $77.97 | $38.65 | 1,294,764 |
| 2021-01-14 | $75.36 | $80.00 | $75.08 | $77.41 | $38.37 | 1,272,524 |
| 2021-01-13 | $75.36 | $77.37 | $74.84 | $75.37 | $37.36 | 1,067,366 |
| 2021-01-12 | $73.55 | $76.54 | $71.76 | $75.50 | $37.42 | 1,283,210 |
| 2021-01-11 | $73.01 | $77.14 | $70.26 | $73.48 | $36.42 | 2,240,132 |
| 2021-01-08 | $68.79 | $75.36 | $67.42 | $74.36 | $36.86 | 3,051,698 |
| 2021-01-07 | $61.84 | $66.17 | $61.00 | $66.07 | $32.75 | 1,990,602 |
| 2021-01-06 | $62.16 | $63.11 | $58.83 | $60.77 | $30.12 | 2,458,576 |
| 2021-01-05 | $60.62 | $64.00 | $60.37 | $62.73 | $31.09 | 1,508,460 |
| 2021-01-04 | $63.19 | $63.83 | $60.11 | $61.39 | $30.43 | 1,698,228 |
| 2020-12-31 | $67.23 | $68.00 | $62.66 | $63.12 | $31.29 | 1,915,156 |
| 2020-12-30 | $69.95 | $70.05 | $66.78 | $67.10 | $33.26 | 1,257,356 |
| 2020-12-29 | $71.08 | $72.75 | $66.17 | $68.14 | $33.78 | 2,295,116 |
| 2020-12-28 | $80.23 | $80.97 | $67.37 | $67.87 | $33.64 | 2,797,092 |
| 2020-12-24 | $78.49 | $82.62 | $78.22 | $78.63 | $38.98 | 834,282 |
| 2020-12-23 | $82.33 | $82.50 | $78.45 | $78.88 | $39.10 | 1,242,542 |
| 2020-12-22 | $81.19 | $83.95 | $77.46 | $81.60 | $40.45 | 2,173,928 |
| 2020-12-21 | $74.64 | $80.48 | $74.10 | $79.70 | $39.51 | 1,719,688 |
| 2020-12-18 | $77.05 | $78.60 | $74.05 | $76.74 | $38.04 | 2,238,562 |
| 2020-12-17 | $72.83 | $76.64 | $72.34 | $76.11 | $37.73 | 2,085,436 |
| 2020-12-16 | $73.07 | $73.95 | $70.65 | $72.08 | $35.73 | 1,872,580 |
| 2020-12-15 | $69.12 | $72.83 | $67.42 | $72.72 | $36.05 | 1,626,144 |
| 2020-12-14 | $69.59 | $70.38 | $67.16 | $68.41 | $33.91 | 2,141,180 |
| 2020-12-11 | $62.60 | $69.17 | $62.50 | $67.04 | $33.23 | 3,531,552 |
| 2020-12-10 | $58.50 | $61.89 | $57.52 | $61.72 | $30.59 | 1,209,320 |
| 2020-12-09 | $58.55 | $62.44 | $57.51 | $58.42 | $28.96 | 1,971,932 |
| 2020-12-08 | $59.19 | $60.79 | $58.26 | $58.65 | $29.07 | 1,842,554 |
| 2020-12-07 | $57.06 | $59.85 | $57.06 | $59.08 | $29.29 | 1,185,784 |
| 2020-12-04 | $57.44 | $58.38 | $55.60 | $56.64 | $28.08 | 1,081,578 |
| 2020-12-03 | $53.94 | $57.75 | $53.14 | $56.84 | $28.17 | 1,560,566 |
| 2020-12-02 | $53.44 | $54.03 | $51.01 | $53.64 | $26.59 | 1,094,854 |
| 2020-12-01 | $52.87 | $55.97 | $52.00 | $53.94 | $26.74 | 1,419,242 |
| 2020-11-30 | $55.00 | $55.53 | $49.50 | $53.33 | $26.44 | 2,104,830 |
| 2020-11-27 | $52.66 | $55.45 | $52.25 | $54.15 | $26.84 | 1,073,166 |
| 2020-11-25 | $50.73 | $52.50 | $49.77 | $51.98 | $25.77 | 1,341,802 |
| 2020-11-24 | $51.39 | $53.21 | $48.61 | $50.02 | $24.79 | 2,263,548 |
| 2020-11-23 | $49.15 | $51.29 | $46.83 | $50.57 | $25.07 | 2,709,558 |
| 2020-11-20 | $45.39 | $49.60 | $43.43 | $48.56 | $24.07 | 3,865,618 |
| 2020-11-19 | $42.66 | $46.85 | $42.51 | $45.48 | $22.54 | 1,795,760 |
| 2020-11-18 | $43.70 | $43.98 | $41.69 | $43.23 | $21.43 | 1,594,594 |
| 2020-11-17 | $42.98 | $44.31 | $41.53 | $43.61 | $21.62 | 1,477,410 |
| 2020-11-16 | $43.29 | $44.74 | $42.32 | $43.22 | $21.42 | 1,182,728 |
| 2020-11-13 | $45.17 | $46.00 | $42.93 | $43.94 | $21.78 | 1,397,778 |
| 2020-11-12 | $44.24 | $47.74 | $44.10 | $44.98 | $22.30 | 1,883,314 |
| 2020-11-11 | $42.10 | $45.53 | $41.90 | $44.51 | $22.06 | 1,571,318 |
| 2020-11-10 | $44.72 | $44.79 | $40.02 | $41.11 | $20.38 | 2,176,304 |
| 2020-11-09 | $51.02 | $51.39 | $41.61 | $41.66 | $20.65 | 3,158,044 |
| 2020-11-06 | $48.13 | $48.24 | $45.61 | $47.62 | $23.60 | 1,373,748 |
| 2020-11-05 | $47.94 | $48.75 | $46.20 | $48.54 | $24.06 | 1,455,324 |
| 2020-11-04 | $44.16 | $47.00 | $43.33 | $46.62 | $23.11 | 1,488,798 |
| 2020-11-03 | $42.12 | $43.59 | $40.78 | $43.21 | $21.42 | 1,025,696 |
| 2020-11-02 | $43.65 | $44.12 | $40.82 | $41.53 | $20.59 | 1,309,212 |
| 2020-10-30 | $47.50 | $48.47 | $42.06 | $42.39 | $21.01 | 2,316,904 |
| 2020-10-29 | $46.00 | $48.90 | $45.23 | $48.10 | $23.84 | 1,608,984 |
| 2020-10-28 | $45.88 | $46.82 | $44.21 | $45.67 | $22.64 | 1,633,026 |
| 2020-10-27 | $42.64 | $48.18 | $42.64 | $47.50 | $23.55 | 3,887,924 |
| 2020-10-26 | $44.00 | $45.25 | $41.12 | $41.53 | $20.59 | 1,338,076 |
| 2020-10-23 | $44.72 | $46.03 | $43.11 | $44.22 | $21.92 | 1,747,694 |
| 2020-10-22 | $48.65 | $48.84 | $43.92 | $44.94 | $22.28 | 3,001,806 |
| 2020-10-21 | $55.12 | $55.44 | $47.80 | $48.06 | $23.82 | 3,028,780 |
| 2020-10-20 | $57.91 | $58.76 | $54.52 | $55.14 | $27.33 | 1,137,492 |
| 2020-10-19 | $57.05 | $59.49 | $56.75 | $57.25 | $28.38 | 1,115,014 |
| 2020-10-16 | $62.10 | $62.50 | $56.75 | $56.97 | $28.24 | 1,662,032 |
| 2020-10-15 | $57.84 | $61.70 | $57.05 | $61.09 | $30.28 | 1,196,616 |
| 2020-10-14 | $59.67 | $61.25 | $57.81 | $59.27 | $29.38 | 1,201,790 |
| 2020-10-13 | $59.01 | $60.19 | $58.08 | $59.44 | $29.46 | 950,170 |
| 2020-10-12 | $60.00 | $60.73 | $55.67 | $58.89 | $29.19 | 1,639,714 |
| 2020-10-09 | $54.49 | $59.08 | $54.10 | $58.99 | $29.24 | 2,131,904 |
| 2020-10-08 | $54.26 | $55.07 | $52.30 | $54.04 | $26.79 | 1,517,666 |
| 2020-10-07 | $51.73 | $55.45 | $51.63 | $53.36 | $26.45 | 2,616,600 |
| 2020-10-06 | $50.99 | $53.17 | $49.59 | $51.15 | $25.35 | 2,392,306 |
| 2020-10-05 | $44.75 | $52.49 | $44.29 | $50.68 | $25.12 | 4,389,932 |
| 2020-10-02 | $43.33 | $44.56 | $41.00 | $43.73 | $21.68 | 2,570,566 |
| 2020-10-01 | $40.79 | $45.87 | $40.33 | $45.64 | $22.62 | 3,592,044 |
| 2020-09-30 | $42.02 | $42.43 | $40.02 | $40.34 | $20.00 | 1,598,238 |
| 2020-09-29 | $41.82 | $42.66 | $40.61 | $42.05 | $20.84 | 1,095,540 |
| 2020-09-28 | $39.96 | $42.18 | $39.83 | $41.87 | $20.75 | 2,237,370 |
| 2020-09-25 | $38.12 | $40.08 | $37.62 | $39.40 | $19.53 | 963,594 |
| 2020-09-24 | $37.23 | $39.99 | $37.00 | $38.36 | $19.01 | 1,332,262 |
| 2020-09-23 | $39.69 | $40.17 | $36.76 | $37.04 | $18.36 | 1,218,108 |
| 2020-09-22 | $39.91 | $40.65 | $38.67 | $40.32 | $19.99 | 1,369,372 |
| 2020-09-21 | $38.04 | $39.80 | $37.63 | $39.49 | $19.57 | 1,459,718 |
| 2020-09-18 | $40.60 | $40.88 | $37.85 | $39.05 | $19.36 | 2,031,510 |
| 2020-09-17 | $40.72 | $41.19 | $38.61 | $40.24 | $19.95 | 1,484,274 |
| 2020-09-16 | $41.87 | $43.01 | $41.16 | $41.63 | $20.64 | 1,537,778 |
| 2020-09-15 | $42.02 | $44.68 | $41.16 | $41.69 | $20.67 | 1,259,256 |
| 2020-09-14 | $42.79 | $43.75 | $41.51 | $41.96 | $20.80 | 994,144 |
| 2020-09-11 | $43.56 | $44.11 | $41.53 | $42.21 | $20.92 | 1,231,902 |
| 2020-09-10 | $44.93 | $46.00 | $42.51 | $43.16 | $21.39 | 1,926,942 |
| 2020-09-09 | $40.51 | $44.21 | $40.00 | $43.90 | $21.76 | 1,783,486 |
| 2020-09-08 | $36.75 | $41.36 | $36.52 | $39.71 | $19.68 | 2,075,580 |
| 2020-09-04 | $38.53 | $39.91 | $35.26 | $38.62 | $19.14 | 2,493,974 |
| 2020-09-03 | $43.54 | $44.50 | $38.78 | $39.01 | $19.34 | 2,725,214 |
| 2020-09-02 | $46.30 | $46.58 | $41.19 | $44.90 | $22.26 | 2,313,032 |
| 2020-09-01 | $45.20 | $46.00 | $43.53 | $45.47 | $22.54 | 2,227,228 |
| 2020-08-31 | $41.27 | $45.45 | $41.13 | $44.48 | $22.05 | 3,077,910 |
| 2020-08-28 | $41.03 | $41.99 | $40.26 | $40.97 | $20.31 | 1,323,100 |
| 2020-08-27 | $40.10 | $42.79 | $40.01 | $40.76 | $20.20 | 2,178,272 |
| 2020-08-26 | $41.16 | $41.97 | $39.63 | $40.74 | $20.19 | 1,880,666 |
| 2020-08-25 | $37.00 | $41.16 | $36.66 | $41.01 | $20.33 | 2,702,182 |
| 2020-08-24 | $40.84 | $40.84 | $36.34 | $37.30 | $18.49 | 3,400,536 |
| 2020-08-21 | $41.67 | $42.58 | $39.64 | $40.53 | $20.09 | 4,125,402 |
| 2020-08-20 | $40.31 | $42.72 | $38.71 | $41.89 | $20.76 | 4,603,920 |
| 2020-08-19 | $38.48 | $42.89 | $38.34 | $40.67 | $20.16 | 6,895,918 |
| 2020-08-18 | $33.75 | $37.96 | $33.59 | $37.50 | $18.59 | 3,738,980 |
| 2020-08-17 | $34.80 | $36.37 | $32.51 | $33.54 | $16.63 | 4,408,300 |
| 2020-08-14 | $33.75 | $36.20 | $33.08 | $34.29 | $17.00 | 4,128,036 |
| 2020-08-13 | $31.54 | $35.33 | $31.20 | $33.59 | $16.65 | 3,737,736 |
| 2020-08-12 | $30.98 | $32.92 | $30.34 | $30.91 | $15.32 | 3,006,380 |
| 2020-08-11 | $28.63 | $30.99 | $27.90 | $29.99 | $14.87 | 1,906,562 |
| 2020-08-10 | $28.90 | $32.20 | $28.01 | $29.32 | $14.53 | 4,144,772 |
| 2020-08-07 | $27.18 | $29.76 | $27.00 | $29.12 | $14.43 | 2,371,652 |
| 2020-08-06 | $24.73 | $26.90 | $23.76 | $26.50 | $13.14 | 2,178,956 |
| 2020-08-05 | $23.00 | $24.59 | $22.51 | $24.15 | $11.97 | 1,710,096 |
| 2020-08-04 | $20.33 | $23.94 | $20.30 | $22.83 | $11.32 | 1,768,710 |
| 2020-08-03 | $19.95 | $20.41 | $19.62 | $20.04 | $9.93 | 723,780 |
| 2020-07-31 | $20.52 | $20.91 | $19.54 | $19.87 | $9.85 | 561,368 |
| 2020-07-30 | $20.15 | $20.73 | $19.82 | $20.61 | $10.22 | 543,050 |
| 2020-07-29 | $19.07 | $20.44 | $19.01 | $20.33 | $10.08 | 763,514 |
| 2020-07-28 | $19.28 | $19.28 | $18.69 | $19.07 | $9.45 | 560,478 |
| 2020-07-27 | $18.78 | $19.78 | $18.75 | $19.28 | $9.56 | 596,382 |
| 2020-07-24 | $20.38 | $20.41 | $17.34 | $18.59 | $9.21 | 1,860,708 |
| 2020-07-23 | $20.17 | $21.22 | $20.17 | $20.89 | $10.35 | 1,152,318 |
| 2020-07-22 | $18.81 | $20.19 | $18.79 | $20.11 | $9.97 | 1,631,088 |
| 2020-07-21 | $18.00 | $19.09 | $17.87 | $18.81 | $9.32 | 1,489,780 |
| 2020-07-20 | $16.85 | $18.01 | $16.52 | $17.67 | $8.76 | 1,736,328 |
| 2020-07-17 | $16.44 | $16.90 | $16.27 | $16.85 | $8.35 | 403,132 |
| 2020-07-16 | $16.45 | $16.68 | $16.01 | $16.44 | $8.15 | 529,262 |
| 2020-07-15 | $16.04 | $16.48 | $15.90 | $16.47 | $8.16 | 586,750 |
| 2020-07-14 | $15.17 | $15.82 | $15.15 | $15.78 | $7.82 | 456,568 |
| 2020-07-13 | $16.41 | $16.56 | $15.14 | $15.18 | $7.52 | 658,552 |
| 2020-07-10 | $17.00 | $17.00 | $15.79 | $16.25 | $8.05 | 877,882 |
| 2020-07-09 | $16.81 | $16.96 | $16.43 | $16.73 | $8.29 | 504,108 |
| 2020-07-08 | $16.72 | $16.93 | $16.43 | $16.79 | $8.32 | 648,142 |
| 2020-07-07 | $16.90 | $16.99 | $16.48 | $16.76 | $8.31 | 647,516 |
| 2020-07-06 | $16.91 | $17.43 | $16.74 | $17.08 | $8.47 | 731,298 |
| 2020-07-02 | $16.03 | $16.99 | $15.98 | $16.74 | $8.30 | 771,176 |
| 2020-07-01 | $17.04 | $17.13 | $15.35 | $16.07 | $7.96 | 1,227,570 |
| 2020-06-30 | $17.41 | $17.41 | $16.23 | $17.05 | $8.45 | 1,129,396 |
| 2020-06-29 | $17.08 | $17.61 | $16.75 | $17.15 | $8.50 | 1,250,766 |
| 2020-06-26 | $16.25 | $17.13 | $16.16 | $16.93 | $8.39 | 3,455,864 |
| 2020-06-25 | $15.58 | $16.20 | $14.86 | $16.15 | $8.01 | 1,282,446 |
| 2020-06-24 | $15.58 | $15.87 | $14.78 | $15.55 | $7.71 | 1,337,156 |
| 2020-06-23 | $14.94 | $15.99 | $14.81 | $15.73 | $7.80 | 2,302,906 |
| 2020-06-22 | $13.22 | $14.70 | $13.18 | $14.65 | $7.26 | 2,094,060 |
| 2020-06-19 | $12.75 | $13.15 | $12.43 | $13.02 | $6.45 | 1,660,406 |
| 2020-06-18 | $12.11 | $12.70 | $12.00 | $12.54 | $6.22 | 1,051,044 |
| 2020-06-17 | $12.17 | $12.34 | $11.77 | $11.95 | $5.92 | 507,246 |
| 2020-06-16 | $12.18 | $12.34 | $11.53 | $12.07 | $5.98 | 491,872 |
| 2020-06-15 | $11.25 | $12.05 | $11.17 | $11.98 | $5.94 | 578,378 |
| 2020-06-12 | $11.86 | $11.95 | $11.15 | $11.65 | $5.77 | 584,192 |
| 2020-06-11 | $11.19 | $11.98 | $11.17 | $11.56 | $5.73 | 775,354 |
| 2020-06-10 | $11.94 | $11.94 | $11.45 | $11.68 | $5.79 | 341,598 |
| 2020-06-09 | $12.01 | $12.14 | $11.86 | $11.92 | $5.91 | 315,292 |
| 2020-06-08 | $11.78 | $12.19 | $11.77 | $12.16 | $6.03 | 856,542 |
| 2020-06-05 | $12.01 | $12.27 | $11.36 | $11.67 | $5.78 | 984,378 |
| 2020-06-04 | $11.53 | $11.99 | $11.48 | $11.93 | $5.91 | 712,632 |
| 2020-06-03 | $10.95 | $11.84 | $10.93 | $11.72 | $5.81 | 1,065,494 |
| 2020-06-02 | $10.49 | $10.99 | $10.49 | $10.80 | $5.35 | 634,182 |
| 2020-06-01 | $10.58 | $10.95 | $10.20 | $10.47 | $5.19 | 772,030 |
| 2020-05-29 | $10.03 | $10.80 | $9.81 | $10.69 | $5.30 | 937,362 |
| 2020-05-28 | $10.24 | $10.75 | $10.10 | $10.13 | $5.02 | 744,762 |
| 2020-05-27 | $9.50 | $10.23 | $9.32 | $10.10 | $5.01 | 1,083,554 |
| 2020-05-26 | $9.40 | $9.54 | $9.27 | $9.37 | $4.64 | 523,696 |
| 2020-05-22 | $8.97 | $9.25 | $8.67 | $9.24 | $4.58 | 455,486 |
| 2020-05-21 | $9.25 | $9.25 | $8.97 | $8.99 | $4.46 | 316,248 |
| 2020-05-20 | $9.08 | $9.29 | $8.98 | $9.24 | $4.58 | 357,568 |
| 2020-05-19 | $9.00 | $9.11 | $8.84 | $8.91 | $4.42 | 332,014 |
| 2020-05-18 | $8.60 | $9.20 | $8.58 | $9.01 | $4.47 | 602,216 |
| 2020-05-15 | $8.38 | $8.52 | $8.28 | $8.38 | $4.15 | 352,138 |
| 2020-05-14 | $8.43 | $8.56 | $8.05 | $8.40 | $4.16 | 361,258 |
| 2020-05-13 | $8.88 | $8.97 | $8.35 | $8.52 | $4.22 | 485,894 |
| 2020-05-12 | $9.20 | $9.22 | $8.85 | $8.88 | $4.40 | 406,374 |
| 2020-05-11 | $8.84 | $9.24 | $8.79 | $9.09 | $4.51 | 357,972 |
| 2020-05-08 | $8.95 | $9.18 | $8.83 | $8.87 | $4.40 | 353,604 |
| 2020-05-07 | $9.06 | $9.18 | $8.76 | $8.84 | $4.38 | 363,274 |
| 2020-05-06 | $9.10 | $9.24 | $8.75 | $8.98 | $4.45 | 390,992 |
| 2020-05-05 | $8.98 | $9.49 | $8.86 | $9.00 | $4.46 | 485,312 |
| 2020-05-04 | $8.74 | $8.91 | $8.56 | $8.74 | $4.33 | 298,502 |
| 2020-05-01 | $8.97 | $9.09 | $8.55 | $8.84 | $4.38 | 413,332 |
| 2020-04-30 | $9.21 | $9.47 | $8.96 | $9.18 | $4.55 | 361,652 |
| 2020-04-29 | $9.26 | $9.62 | $9.26 | $9.53 | $4.72 | 459,982 |
| 2020-04-28 | $8.99 | $9.14 | $8.70 | $9.03 | $4.48 | 375,620 |
| 2020-04-27 | $8.58 | $9.03 | $8.40 | $8.83 | $4.38 | 442,776 |
| 2020-04-24 | $8.49 | $8.49 | $8.30 | $8.46 | $4.19 | 318,870 |
| 2020-04-23 | $8.45 | $8.58 | $8.38 | $8.41 | $4.17 | 364,328 |
| 2020-04-22 | $8.40 | $8.44 | $8.32 | $8.37 | $4.15 | 408,882 |
| 2020-04-21 | $8.02 | $8.37 | $8.00 | $8.25 | $4.09 | 673,614 |
| 2020-04-20 | $8.06 | $8.24 | $7.90 | $8.20 | $4.06 | 488,138 |
| 2020-04-17 | $8.07 | $8.24 | $7.81 | $8.19 | $4.06 | 714,570 |
| 2020-04-16 | $8.04 | $8.10 | $7.49 | $7.76 | $3.85 | 472,270 |
| 2020-04-15 | $8.02 | $8.24 | $7.92 | $8.04 | $3.99 | 470,316 |
| 2020-04-14 | $8.01 | $8.48 | $8.01 | $8.33 | $4.13 | 845,292 |
| 2020-04-13 | $8.25 | $8.30 | $7.76 | $7.86 | $3.90 | 600,142 |
| 2020-04-09 | $8.35 | $8.48 | $7.82 | $8.25 | $4.09 | 681,236 |
| 2020-04-08 | $8.14 | $8.39 | $8.00 | $8.14 | $4.03 | 585,326 |
| 2020-04-07 | $7.82 | $8.25 | $7.69 | $7.94 | $3.94 | 914,394 |
| 2020-04-06 | $7.43 | $7.92 | $7.20 | $7.51 | $3.72 | 604,166 |
| 2020-04-03 | $7.60 | $7.76 | $6.90 | $7.09 | $3.51 | 590,958 |
| 2020-04-02 | $7.61 | $7.89 | $7.60 | $7.64 | $3.79 | 535,056 |
| 2020-04-01 | $8.25 | $8.39 | $7.60 | $7.78 | $3.86 | 520,116 |
| 2020-03-31 | $8.39 | $8.87 | $8.26 | $8.46 | $4.19 | 789,166 |
| 2020-03-30 | $8.25 | $8.88 | $7.90 | $8.25 | $4.09 | 986,694 |
| 2020-03-27 | $8.34 | $8.67 | $8.07 | $8.15 | $4.04 | 330,970 |
| 2020-03-26 | $8.00 | $8.73 | $7.72 | $8.64 | $4.28 | 551,666 |
| 2020-03-25 | $8.20 | $8.90 | $8.00 | $8.25 | $4.09 | 620,708 |
| 2020-03-24 | $7.55 | $8.25 | $7.50 | $8.24 | $4.08 | 729,066 |
| 2020-03-23 | $7.23 | $7.35 | $6.80 | $7.25 | $3.59 | 477,250 |
| 2020-03-20 | $7.63 | $7.96 | $7.20 | $7.33 | $3.63 | 504,852 |
| 2020-03-19 | $7.01 | $7.44 | $6.51 | $7.40 | $3.67 | 963,822 |
| 2020-03-18 | $9.11 | $9.20 | $7.00 | $7.01 | $3.47 | 845,302 |
| 2020-03-17 | $8.88 | $9.63 | $8.57 | $9.50 | $4.71 | 657,696 |
| 2020-03-16 | $9.23 | $9.80 | $8.50 | $9.04 | $4.48 | 848,078 |
| 2020-03-13 | $9.48 | $10.23 | $9.15 | $10.22 | $5.07 | 735,690 |
| 2020-03-12 | $8.15 | $9.17 | $8.05 | $9.05 | $4.49 | 747,044 |
| 2020-03-11 | $8.56 | $8.83 | $8.49 | $8.59 | $4.26 | 464,852 |
| 2020-03-10 | $8.72 | $8.84 | $8.20 | $8.81 | $4.37 | 636,250 |
| 2020-03-09 | $8.67 | $8.72 | $8.30 | $8.46 | $4.19 | 519,390 |
| 2020-03-06 | $9.39 | $9.39 | $8.80 | $9.16 | $4.54 | 458,290 |
| 2020-03-05 | $9.78 | $9.94 | $9.30 | $9.49 | $4.70 | 364,196 |
| 2020-03-04 | $9.92 | $10.03 | $9.73 | $9.98 | $4.95 | 396,776 |
| 2020-03-03 | $9.99 | $10.18 | $9.61 | $9.79 | $4.85 | 535,448 |
| 2020-03-02 | $9.63 | $9.99 | $9.45 | $9.92 | $4.92 | 400,098 |
| 2020-02-28 | $9.53 | $9.84 | $9.43 | $9.56 | $4.74 | 870,202 |
| 2020-02-27 | $10.75 | $10.87 | $9.87 | $10.00 | $4.96 | 550,040 |
| 2020-02-26 | $10.93 | $11.07 | $10.82 | $10.87 | $5.39 | 271,068 |
| 2020-02-25 | $11.19 | $11.31 | $10.83 | $10.90 | $5.40 | 368,710 |
| 2020-02-24 | $11.13 | $11.43 | $11.00 | $11.16 | $5.53 | 376,820 |
| 2020-02-21 | $11.42 | $11.50 | $11.23 | $11.47 | $5.69 | 242,982 |
| 2020-02-20 | $11.34 | $11.50 | $11.25 | $11.41 | $5.66 | 199,820 |
| 2020-02-19 | $11.25 | $11.50 | $11.11 | $11.37 | $5.64 | 205,684 |
| 2020-02-18 | $11.30 | $11.51 | $11.16 | $11.23 | $5.57 | 294,290 |
| 2020-02-14 | $11.60 | $11.65 | $11.27 | $11.32 | $5.61 | 176,530 |
| 2020-02-13 | $11.57 | $11.81 | $11.43 | $11.55 | $5.73 | 282,776 |
| 2020-02-12 | $11.30 | $11.74 | $11.23 | $11.65 | $5.77 | 241,674 |
| 2020-02-11 | $11.19 | $11.54 | $11.03 | $11.27 | $5.59 | 239,336 |
| 2020-02-10 | $11.56 | $11.60 | $11.08 | $11.13 | $5.52 | 262,442 |
| 2020-02-07 | $11.75 | $11.92 | $11.57 | $11.62 | $5.76 | 202,980 |
| 2020-02-06 | $11.34 | $11.95 | $11.31 | $11.73 | $5.81 | 422,372 |
| 2020-02-05 | $11.16 | $11.45 | $10.91 | $11.37 | $5.64 | 369,674 |
| 2020-02-04 | $11.12 | $11.37 | $10.90 | $11.09 | $5.50 | 354,190 |
| 2020-02-03 | $11.04 | $11.17 | $10.90 | $11.00 | $5.45 | 307,398 |
| 2020-01-31 | $11.32 | $11.32 | $10.92 | $11.04 | $5.47 | 227,486 |
| 2020-01-30 | $11.52 | $11.57 | $11.16 | $11.32 | $5.61 | 165,162 |
| 2020-01-29 | $11.53 | $11.69 | $11.45 | $11.53 | $5.72 | 208,016 |
| 2020-01-28 | $11.32 | $11.58 | $11.23 | $11.56 | $5.73 | 206,648 |
| 2020-01-27 | $10.88 | $11.50 | $10.80 | $11.32 | $5.61 | 346,674 |
| 2020-01-24 | $11.34 | $11.74 | $11.25 | $11.36 | $5.63 | 368,734 |
| 2020-01-23 | $10.99 | $11.31 | $10.92 | $11.28 | $5.59 | 247,318 |
| 2020-01-22 | $10.72 | $11.46 | $10.56 | $10.97 | $5.44 | 350,474 |
| 2020-01-21 | $10.70 | $10.82 | $10.60 | $10.68 | $5.29 | 221,572 |
| 2020-01-17 | $10.96 | $10.98 | $10.66 | $10.83 | $5.37 | 184,894 |
| 2020-01-16 | $10.83 | $11.08 | $10.68 | $10.88 | $5.39 | 299,880 |
| 2020-01-15 | $10.74 | $10.92 | $10.60 | $10.74 | $5.32 | 209,706 |
| 2020-01-14 | $10.49 | $10.78 | $10.37 | $10.67 | $5.29 | 292,132 |
| 2020-01-13 | $10.20 | $10.48 | $10.18 | $10.45 | $5.18 | 226,502 |
| 2020-01-10 | $10.22 | $10.30 | $10.12 | $10.18 | $5.05 | 239,412 |
| 2020-01-09 | $10.19 | $10.44 | $10.15 | $10.20 | $5.06 | 224,504 |
| 2020-01-08 | $10.43 | $10.46 | $10.15 | $10.22 | $5.07 | 253,806 |
| 2020-01-07 | $10.88 | $10.88 | $10.39 | $10.46 | $5.18 | 340,568 |
| 2020-01-06 | $10.93 | $11.13 | $10.83 | $10.86 | $5.38 | 253,682 |
| 2020-01-03 | $11.01 | $11.21 | $10.88 | $11.07 | $5.49 | 233,876 |
| 2020-01-02 | $11.39 | $11.39 | $10.84 | $11.10 | $5.50 | 340,490 |
| 2019-12-31 | $11.60 | $11.73 | $11.15 | $11.33 | $5.62 | 495,580 |
| 2019-12-30 | $11.84 | $11.94 | $11.50 | $11.61 | $5.75 | 494,558 |
| 2019-12-27 | $11.87 | $12.10 | $11.81 | $11.91 | $5.90 | 208,566 |
| 2019-12-26 | $12.00 | $12.15 | $11.70 | $11.85 | $5.87 | 259,922 |
| 2019-12-24 | $11.91 | $12.15 | $11.81 | $12.05 | $5.97 | 167,628 |
| 2019-12-23 | $11.72 | $12.10 | $11.59 | $11.95 | $5.92 | 389,530 |
| 2019-12-20 | $11.65 | $11.75 | $11.41 | $11.71 | $5.80 | 1,621,270 |
| 2019-12-19 | $11.63 | $11.74 | $11.40 | $11.63 | $5.76 | 173,524 |
| 2019-12-18 | $11.70 | $11.75 | $11.45 | $11.61 | $5.75 | 256,918 |
| 2019-12-17 | $11.55 | $11.75 | $11.44 | $11.71 | $5.80 | 257,068 |
| 2019-12-16 | $11.95 | $11.95 | $11.24 | $11.56 | $5.73 | 463,312 |
| 2019-12-13 | $11.82 | $11.99 | $11.64 | $11.99 | $5.94 | 359,950 |
| 2019-12-12 | $11.40 | $11.98 | $11.38 | $11.82 | $5.86 | 402,112 |
| 2019-12-11 | $11.44 | $11.68 | $11.32 | $11.52 | $5.71 | 242,566 |
| 2019-12-10 | $11.25 | $11.50 | $11.17 | $11.43 | $5.67 | 231,010 |
| 2019-12-09 | $11.51 | $11.67 | $11.16 | $11.29 | $5.60 | 357,028 |
| 2019-12-06 | $10.95 | $11.59 | $10.95 | $11.57 | $5.74 | 419,812 |
| 2019-12-05 | $11.10 | $11.13 | $10.89 | $10.95 | $5.43 | 424,888 |
| 2019-12-04 | $11.14 | $11.19 | $10.95 | $11.10 | $5.50 | 363,742 |
| 2019-12-03 | $10.91 | $11.20 | $10.84 | $11.14 | $5.52 | 422,744 |
| 2019-12-02 | $10.97 | $11.22 | $10.91 | $11.06 | $5.48 | 541,544 |
| 2019-11-29 | $10.73 | $11.00 | $10.73 | $10.95 | $5.43 | 264,106 |
| 2019-11-27 | $10.50 | $10.84 | $10.50 | $10.80 | $5.35 | 462,668 |
| 2019-11-26 | $10.32 | $10.60 | $10.27 | $10.46 | $5.18 | 398,372 |
| 2019-11-25 | $9.97 | $10.80 | $9.91 | $10.41 | $5.16 | 559,976 |
| 2019-11-22 | $9.77 | $10.09 | $9.75 | $9.94 | $4.93 | 476,728 |
| 2019-11-21 | $9.90 | $9.94 | $9.72 | $9.80 | $4.86 | 378,038 |
| 2019-11-20 | $9.78 | $9.88 | $9.54 | $9.83 | $4.87 | 433,328 |
| 2019-11-19 | $9.91 | $9.99 | $9.79 | $9.80 | $4.86 | 252,556 |
| 2019-11-18 | $9.64 | $10.02 | $9.59 | $9.89 | $4.90 | 305,850 |
| 2019-11-15 | $10.00 | $10.03 | $9.53 | $9.67 | $4.79 | 474,284 |
| 2019-11-14 | $9.90 | $10.00 | $9.51 | $9.95 | $4.93 | 493,896 |
| 2019-11-13 | $9.98 | $10.06 | $9.81 | $10.06 | $4.99 | 477,512 |
| 2019-11-12 | $9.90 | $9.99 | $9.57 | $9.95 | $4.93 | 324,970 |
| 2019-11-11 | $9.59 | $9.87 | $9.40 | $9.85 | $4.88 | 317,586 |
| 2019-11-08 | $9.45 | $9.95 | $9.42 | $9.59 | $4.75 | 554,858 |
| 2019-11-07 | $9.58 | $9.74 | $8.98 | $9.42 | $4.67 | 424,806 |
| 2019-11-06 | $9.31 | $9.55 | $9.25 | $9.32 | $4.62 | 198,000 |
| 2019-11-05 | $9.40 | $9.46 | $9.05 | $9.42 | $4.67 | 294,022 |
| 2019-11-04 | $9.02 | $9.45 | $8.98 | $9.37 | $4.64 | 214,822 |
| 2019-11-01 | $8.97 | $9.09 | $8.84 | $9.03 | $4.48 | 201,704 |
| 2019-10-31 | $8.94 | $9.06 | $8.70 | $8.97 | $4.45 | 216,844 |
| 2019-10-30 | $8.75 | $9.05 | $8.72 | $8.98 | $4.45 | 185,002 |
| 2019-10-29 | $8.97 | $9.00 | $8.72 | $8.75 | $4.34 | 152,310 |
| 2019-10-28 | $8.72 | $9.03 | $8.57 | $8.97 | $4.45 | 189,956 |
| 2019-10-25 | $8.65 | $8.91 | $8.47 | $8.70 | $4.31 | 243,670 |
| 2019-10-24 | $8.54 | $8.73 | $8.52 | $8.65 | $4.29 | 190,570 |
| 2019-10-23 | $8.45 | $8.84 | $8.43 | $8.58 | $4.25 | 256,942 |
| 2019-10-22 | $8.55 | $8.69 | $8.43 | $8.56 | $4.24 | 169,786 |
| 2019-10-21 | $8.24 | $8.59 | $8.17 | $8.55 | $4.24 | 154,816 |
| 2019-10-18 | $8.05 | $8.43 | $8.02 | $8.36 | $4.14 | 250,838 |
| 2019-10-17 | $8.45 | $8.50 | $8.08 | $8.11 | $4.02 | 244,358 |
| 2019-10-16 | $8.41 | $8.50 | $8.37 | $8.43 | $4.18 | 164,734 |
| 2019-10-15 | $8.57 | $8.66 | $8.36 | $8.43 | $4.18 | 169,366 |
| 2019-10-14 | $8.41 | $8.74 | $8.31 | $8.56 | $4.24 | 118,188 |
| 2019-10-11 | $8.52 | $8.70 | $8.35 | $8.44 | $4.18 | 269,102 |
| 2019-10-10 | $8.43 | $8.52 | $8.35 | $8.43 | $4.18 | 169,746 |
| 2019-10-09 | $8.48 | $8.60 | $8.30 | $8.49 | $4.21 | 273,098 |
| 2019-10-08 | $8.20 | $8.71 | $8.11 | $8.45 | $4.19 | 227,408 |
| 2019-10-07 | $8.13 | $8.58 | $8.00 | $8.25 | $4.09 | 230,462 |
| 2019-10-04 | $7.90 | $8.37 | $7.90 | $8.17 | $4.05 | 175,850 |
| 2019-10-03 | $8.29 | $8.29 | $7.79 | $7.88 | $3.91 | 330,068 |
| 2019-10-02 | $8.15 | $8.28 | $8.04 | $8.25 | $4.09 | 175,922 |
| 2019-10-01 | $8.43 | $8.55 | $8.15 | $8.19 | $4.06 | 238,396 |
| 2019-09-30 | $8.21 | $8.55 | $8.21 | $8.38 | $4.15 | 265,368 |
| 2019-09-27 | $8.18 | $8.33 | $8.01 | $8.18 | $4.05 | 143,436 |
| 2019-09-26 | $8.23 | $8.33 | $7.89 | $8.14 | $4.03 | 246,288 |
| 2019-09-25 | $8.06 | $8.29 | $7.99 | $8.23 | $4.08 | 555,596 |
| 2019-09-24 | $8.31 | $8.35 | $8.05 | $8.11 | $4.02 | 340,522 |
| 2019-09-23 | $8.27 | $8.50 | $8.13 | $8.37 | $4.15 | 454,548 |
| 2019-09-20 | $8.42 | $8.60 | $8.02 | $8.34 | $4.13 | 1,578,382 |
| 2019-09-19 | $8.16 | $8.60 | $8.15 | $8.47 | $4.20 | 433,670 |
| 2019-09-18 | $8.67 | $8.69 | $8.03 | $8.12 | $4.02 | 603,776 |
| 2019-09-17 | $8.79 | $8.79 | $8.49 | $8.67 | $4.30 | 201,266 |
| 2019-09-16 | $8.93 | $9.02 | $8.74 | $8.81 | $4.37 | 253,414 |
| 2019-09-13 | $8.96 | $9.10 | $8.62 | $8.94 | $4.43 | 291,102 |
| 2019-09-12 | $9.25 | $9.25 | $8.73 | $8.91 | $4.42 | 302,744 |
| 2019-09-11 | $8.37 | $9.42 | $8.32 | $9.33 | $4.62 | 643,322 |
| 2019-09-10 | $8.15 | $8.40 | $8.09 | $8.39 | $4.16 | 242,690 |
| 2019-09-09 | $8.40 | $8.58 | $8.02 | $8.16 | $4.04 | 411,320 |
| 2019-09-06 | $8.40 | $8.57 | $8.33 | $8.43 | $4.18 | 234,442 |
| 2019-09-05 | $8.49 | $8.63 | $8.30 | $8.37 | $4.15 | 354,964 |
| 2019-09-04 | $8.44 | $8.76 | $8.39 | $8.43 | $4.18 | 257,298 |
| 2019-09-03 | $8.70 | $8.85 | $8.36 | $8.39 | $4.16 | 212,962 |
| 2019-08-30 | $8.59 | $8.81 | $8.51 | $8.70 | $4.31 | 657,216 |
| 2019-08-29 | $8.20 | $8.66 | $8.20 | $8.53 | $4.23 | 435,120 |
| 2019-08-28 | $8.11 | $8.36 | $8.05 | $8.16 | $4.04 | 280,500 |
| 2019-08-27 | $8.33 | $8.60 | $8.08 | $8.11 | $4.02 | 280,650 |
| 2019-08-26 | $8.62 | $8.79 | $8.21 | $8.33 | $4.13 | 353,266 |
| 2019-08-23 | $8.77 | $8.85 | $8.34 | $8.48 | $4.20 | 562,870 |
| 2019-08-22 | $9.26 | $9.35 | $8.75 | $8.80 | $4.36 | 418,308 |
| 2019-08-21 | $9.48 | $9.48 | $9.10 | $9.24 | $4.58 | 196,298 |
| 2019-08-20 | $9.54 | $9.75 | $9.38 | $9.41 | $4.66 | 196,926 |
| 2019-08-19 | $9.49 | $9.80 | $9.32 | $9.59 | $4.75 | 251,410 |
| 2019-08-16 | $9.05 | $9.39 | $8.94 | $9.34 | $4.63 | 333,630 |
| 2019-08-15 | $9.31 | $9.31 | $8.95 | $9.00 | $4.46 | 233,766 |
| 2019-08-14 | $9.44 | $9.51 | $9.20 | $9.33 | $4.62 | 458,018 |
| 2019-08-13 | $9.00 | $9.75 | $8.96 | $9.54 | $4.73 | 267,490 |
| 2019-08-12 | $9.16 | $9.25 | $8.78 | $9.00 | $4.46 | 288,352 |
| 2019-08-09 | $9.75 | $9.86 | $9.00 | $9.16 | $4.54 | 558,454 |
| 2019-08-08 | $10.10 | $10.33 | $9.66 | $9.89 | $4.90 | 668,114 |
| 2019-08-07 | $10.06 | $10.35 | $10.00 | $10.16 | $5.04 | 181,358 |
| 2019-08-06 | $10.22 | $10.41 | $10.01 | $10.06 | $4.99 | 248,070 |
| 2019-08-05 | $10.39 | $10.45 | $10.00 | $10.28 | $5.10 | 482,748 |
| 2019-08-02 | $10.39 | $10.64 | $10.25 | $10.53 | $5.22 | 147,334 |
| 2019-08-01 | $10.57 | $10.77 | $10.40 | $10.44 | $5.17 | 255,388 |
| 2019-07-31 | $10.58 | $11.17 | $10.52 | $10.57 | $5.24 | 390,972 |
| 2019-07-30 | $10.43 | $10.95 | $10.14 | $10.87 | $5.39 | 333,956 |
| 2019-07-29 | $10.54 | $10.54 | $10.05 | $10.40 | $5.16 | 225,662 |
| 2019-07-26 | $10.13 | $10.49 | $10.07 | $10.42 | $5.17 | 193,740 |
| 2019-07-25 | $10.39 | $10.49 | $10.05 | $10.09 | $5.00 | 312,900 |
| 2019-07-24 | $10.51 | $10.57 | $10.30 | $10.47 | $5.19 | 215,112 |
| 2019-07-23 | $11.03 | $11.06 | $10.25 | $10.51 | $5.21 | 592,234 |
| 2019-07-22 | $11.10 | $11.56 | $10.95 | $11.16 | $5.53 | 316,546 |
| 2019-07-19 | $11.10 | $11.23 | $10.99 | $11.15 | $5.53 | 261,072 |
| 2019-07-18 | $10.93 | $11.26 | $10.74 | $11.14 | $5.52 | 338,274 |
| 2019-07-17 | $10.73 | $11.10 | $10.63 | $10.97 | $5.44 | 459,572 |
| 2019-07-16 | $10.38 | $10.94 | $10.38 | $10.77 | $5.34 | 292,820 |
| 2019-07-15 | $10.75 | $10.80 | $10.31 | $10.33 | $5.12 | 216,912 |
| 2019-07-12 | $10.66 | $10.88 | $10.50 | $10.58 | $5.24 | 261,944 |
| 2019-07-11 | $10.30 | $10.75 | $10.30 | $10.66 | $5.28 | 312,116 |
| 2019-07-10 | $10.78 | $10.79 | $10.32 | $10.37 | $5.14 | 289,002 |
| 2019-07-09 | $10.42 | $10.84 | $10.41 | $10.69 | $5.30 | 381,884 |
| 2019-07-08 | $10.30 | $10.72 | $10.26 | $10.50 | $5.20 | 216,524 |
| 2019-07-05 | $10.50 | $10.66 | $10.25 | $10.40 | $5.16 | 398,776 |
| 2019-07-03 | $10.92 | $11.07 | $10.56 | $10.57 | $5.24 | 225,752 |
| 2019-07-02 | $10.88 | $11.10 | $10.52 | $10.87 | $5.39 | 246,108 |
| 2019-07-01 | $11.39 | $11.94 | $10.67 | $10.82 | $5.36 | 985,022 |
| 2019-06-28 | $10.63 | $11.38 | $10.63 | $11.13 | $5.52 | 4,405,016 |
| 2019-06-27 | $10.32 | $10.77 | $10.31 | $10.65 | $5.28 | 344,602 |
| 2019-06-26 | $10.79 | $10.95 | $10.20 | $10.25 | $5.08 | 395,182 |
| 2019-06-25 | $11.43 | $11.49 | $10.63 | $10.77 | $5.34 | 374,860 |
| 2019-06-24 | $11.11 | $11.27 | $10.75 | $11.14 | $5.52 | 395,572 |
| 2019-06-21 | $11.35 | $11.35 | $11.02 | $11.16 | $5.53 | 264,982 |
| 2019-06-20 | $11.16 | $11.49 | $10.68 | $11.47 | $5.69 | 399,598 |
| 2019-06-19 | $10.81 | $11.30 | $10.75 | $11.20 | $5.55 | 367,290 |
| 2019-06-18 | $10.57 | $10.98 | $10.45 | $10.81 | $5.36 | 371,238 |
| 2019-06-17 | $10.29 | $10.75 | $10.29 | $10.50 | $5.20 | 319,468 |
| 2019-06-14 | $10.75 | $10.86 | $10.29 | $10.37 | $5.14 | 286,330 |
| 2019-06-13 | $10.50 | $10.93 | $10.49 | $10.79 | $5.35 | 283,824 |
| 2019-06-12 | $10.51 | $10.70 | $10.38 | $10.45 | $5.18 | 291,472 |
| 2019-06-11 | $11.17 | $11.28 | $10.20 | $10.56 | $5.23 | 415,128 |
| 2019-06-10 | $11.84 | $11.84 | $11.02 | $11.19 | $5.55 | 681,728 |
| 2019-06-07 | $11.32 | $11.67 | $11.20 | $11.67 | $5.78 | 339,994 |
| 2019-06-06 | $11.45 | $11.87 | $10.96 | $11.04 | $5.47 | 545,930 |
| 2019-06-05 | $10.11 | $11.25 | $9.91 | $11.20 | $5.55 | 599,676 |
| 2019-06-04 | $10.08 | $10.20 | $9.87 | $10.11 | $5.01 | 537,978 |
| 2019-06-03 | $10.20 | $10.33 | $10.00 | $10.06 | $4.99 | 460,328 |
| 2019-05-31 | $10.09 | $10.34 | $10.07 | $10.20 | $5.06 | 394,264 |
| 2019-05-30 | $10.36 | $10.51 | $10.07 | $10.18 | $5.05 | 254,752 |
| 2019-05-29 | $10.57 | $10.83 | $10.18 | $10.38 | $5.15 | 349,342 |
| 2019-05-28 | $11.00 | $11.14 | $10.44 | $10.67 | $5.29 | 1,986,154 |
| 2019-05-24 | $11.94 | $12.07 | $10.83 | $11.07 | $5.49 | 389,490 |
| 2019-05-23 | $12.21 | $12.46 | $11.68 | $11.99 | $5.94 | 554,274 |
| 2019-05-22 | $12.45 | $12.55 | $12.11 | $12.35 | $6.12 | 461,114 |
| 2019-05-21 | $11.81 | $12.51 | $11.81 | $12.50 | $6.20 | 723,444 |
| 2019-05-20 | $11.33 | $11.90 | $11.19 | $11.81 | $5.85 | 601,298 |
| 2019-05-17 | $11.20 | $11.40 | $10.86 | $11.37 | $5.64 | 667,242 |
| 2019-05-16 | $10.78 | $11.40 | $10.78 | $11.30 | $5.60 | 583,372 |
| 2019-05-15 | $10.83 | $11.14 | $10.52 | $10.87 | $5.39 | 470,202 |
| 2019-05-14 | $10.26 | $10.99 | $10.26 | $10.88 | $5.39 | 685,774 |
| 2019-05-13 | $9.63 | $10.25 | $9.62 | $10.22 | $5.07 | 335,348 |
| 2019-05-10 | $9.39 | $10.10 | $9.39 | $9.95 | $4.93 | 303,660 |
| 2019-05-09 | $9.82 | $9.91 | $9.26 | $9.51 | $4.71 | 415,600 |
| 2019-05-08 | $9.82 | $10.11 | $9.65 | $9.71 | $4.81 | 152,708 |
| 2019-05-07 | $9.99 | $10.35 | $9.71 | $9.91 | $4.91 | 401,374 |
| 2019-05-06 | $10.20 | $10.29 | $9.93 | $10.00 | $4.96 | 386,714 |
| 2019-05-03 | $10.50 | $10.76 | $10.45 | $10.50 | $5.20 | 144,224 |
| 2019-05-02 | $10.61 | $10.90 | $10.42 | $10.43 | $5.17 | 408,994 |
| 2019-05-01 | $10.75 | $10.98 | $10.35 | $10.90 | $5.40 | 169,650 |
| 2019-04-30 | $10.29 | $10.90 | $10.20 | $10.90 | $5.40 | 311,716 |
| 2019-04-29 | $10.24 | $10.39 | $10.10 | $10.30 | $5.11 | 204,532 |
| 2019-04-26 | $10.29 | $10.29 | $9.87 | $10.08 | $5.00 | 239,252 |
| 2019-04-25 | $10.24 | $10.35 | $9.85 | $10.10 | $5.01 | 171,722 |
| 2019-04-24 | $10.35 | $10.35 | $10.01 | $10.22 | $5.07 | 121,484 |
| 2019-04-23 | $10.50 | $10.50 | $10.17 | $10.34 | $5.13 | 122,470 |
| 2019-04-22 | $10.18 | $10.41 | $10.01 | $10.40 | $5.16 | 96,650 |
| 2019-04-18 | $9.95 | $10.33 | $9.80 | $10.18 | $5.05 | 115,292 |
| 2019-04-17 | $9.87 | $10.39 | $9.78 | $9.93 | $4.92 | 250,994 |
| 2019-04-16 | $9.55 | $9.92 | $9.55 | $9.82 | $4.87 | 192,142 |
| 2019-04-15 | $10.00 | $10.08 | $9.51 | $9.57 | $4.74 | 212,144 |
| 2019-04-12 | $10.25 | $10.29 | $9.93 | $9.93 | $4.92 | 156,156 |
| 2019-04-11 | $9.94 | $10.25 | $9.94 | $10.25 | $5.08 | 284,024 |
| 2019-04-10 | $10.05 | $10.30 | $9.95 | $10.01 | $4.96 | 105,502 |
| 2019-04-09 | $10.08 | $10.27 | $10.00 | $10.00 | $4.96 | 115,034 |
| 2019-04-08 | $10.21 | $10.37 | $10.04 | $10.10 | $5.01 | 175,528 |
| 2019-04-05 | $10.15 | $10.59 | $10.15 | $10.34 | $5.13 | 126,064 |
| 2019-04-04 | $10.50 | $10.57 | $10.11 | $10.11 | $5.01 | 243,782 |
| 2019-04-03 | $10.66 | $10.84 | $10.40 | $10.49 | $5.20 | 104,608 |
| 2019-04-02 | $10.65 | $10.81 | $10.42 | $10.67 | $5.29 | 126,310 |
| 2019-04-01 | $10.95 | $11.06 | $10.47 | $10.74 | $5.32 | 136,832 |
| 2019-03-29 | $10.76 | $11.00 | $10.41 | $10.87 | $5.39 | 220,468 |
| 2019-03-28 | $10.70 | $11.10 | $10.67 | $11.04 | $5.47 | 185,008 |
| 2019-03-27 | $10.64 | $10.70 | $10.42 | $10.67 | $5.29 | 157,866 |
| 2019-03-26 | $10.49 | $10.70 | $10.25 | $10.66 | $5.28 | 188,652 |
| 2019-03-25 | $10.57 | $10.93 | $10.56 | $10.76 | $5.33 | 204,812 |
| 2019-03-22 | $11.50 | $11.50 | $10.69 | $10.77 | $5.34 | 329,778 |
| 2019-03-21 | $11.21 | $11.70 | $11.21 | $11.48 | $5.69 | 263,800 |
| 2019-03-20 | $10.84 | $11.25 | $10.54 | $11.25 | $5.58 | 271,972 |
| 2019-03-19 | $10.81 | $11.00 | $10.39 | $10.90 | $5.40 | 293,428 |
| 2019-03-18 | $10.48 | $10.85 | $10.05 | $10.64 | $5.27 | 338,208 |
| 2019-03-15 | $9.91 | $10.29 | $9.85 | $10.25 | $5.08 | 373,840 |
| 2019-03-14 | $10.00 | $10.00 | $9.75 | $9.83 | $4.87 | 184,700 |
| 2019-03-13 | $10.00 | $10.04 | $9.79 | $9.97 | $4.94 | 168,270 |
| 2019-03-12 | $10.00 | $10.31 | $9.78 | $10.00 | $4.96 | 178,332 |
| 2019-03-11 | $9.83 | $10.22 | $9.83 | $9.90 | $4.91 | 147,650 |
| 2019-03-08 | $10.00 | $10.18 | $9.78 | $9.89 | $4.90 | 173,438 |
| 2019-03-07 | $10.73 | $10.75 | $10.09 | $10.15 | $5.03 | 243,748 |
| 2019-03-06 | $10.90 | $11.03 | $10.50 | $10.59 | $5.25 | 169,494 |
| 2019-03-05 | $10.92 | $11.20 | $10.86 | $10.91 | $5.41 | 143,300 |
| 2019-03-04 | $11.35 | $11.35 | $10.75 | $10.98 | $5.44 | 253,454 |
| 2019-03-01 | $11.32 | $11.59 | $11.20 | $11.29 | $5.60 | 190,462 |
| 2019-02-28 | $11.20 | $11.36 | $11.12 | $11.25 | $5.58 | 132,606 |
| 2019-02-27 | $11.29 | $11.49 | $11.15 | $11.20 | $5.55 | 207,144 |
| 2019-02-26 | $11.25 | $11.50 | $11.14 | $11.37 | $5.64 | 142,772 |
| 2019-02-25 | $11.52 | $11.62 | $11.11 | $11.32 | $5.61 | 381,872 |
| 2019-02-22 | $11.35 | $11.59 | $11.27 | $11.51 | $5.71 | 224,070 |
| 2019-02-21 | $11.35 | $11.60 | $11.20 | $11.36 | $5.63 | 234,148 |
| 2019-02-20 | $11.19 | $11.44 | $11.04 | $11.44 | $5.67 | 137,944 |
| 2019-02-19 | $11.00 | $11.41 | $11.00 | $11.18 | $5.54 | 235,278 |
| 2019-02-15 | $11.00 | $11.29 | $11.00 | $11.09 | $5.50 | 343,438 |
| 2019-02-14 | $10.86 | $11.13 | $10.76 | $10.95 | $5.43 | 195,462 |
| 2019-02-13 | $10.70 | $11.00 | $10.65 | $10.86 | $5.38 | 121,930 |
| 2019-02-12 | $10.92 | $10.92 | $10.55 | $10.70 | $5.30 | 103,176 |
| 2019-02-11 | $10.73 | $11.00 | $10.65 | $10.79 | $5.35 | 209,966 |
| 2019-02-08 | $10.81 | $10.89 | $10.61 | $10.77 | $5.34 | 220,430 |
| 2019-02-07 | $10.88 | $11.00 | $10.84 | $10.87 | $5.39 | 155,290 |
| 2019-02-06 | $10.80 | $11.10 | $10.80 | $10.94 | $5.42 | 68,424 |
| 2019-02-05 | $10.89 | $11.23 | $10.85 | $10.92 | $5.41 | 224,990 |
| 2019-02-04 | $11.04 | $11.25 | $10.70 | $10.89 | $5.40 | 309,872 |
| 2019-02-01 | $11.01 | $11.15 | $10.88 | $10.95 | $5.43 | 184,428 |
| 2019-01-31 | $11.00 | $11.22 | $10.76 | $10.94 | $5.42 | 346,810 |
| 2019-01-30 | $10.60 | $11.07 | $10.53 | $10.99 | $5.45 | 434,826 |
| 2019-01-29 | $10.19 | $10.58 | $10.09 | $10.52 | $5.21 | 198,514 |
| 2019-01-28 | $10.33 | $10.33 | $10.00 | $10.12 | $5.02 | 274,696 |
| 2019-01-25 | $10.21 | $10.50 | $10.13 | $10.43 | $5.17 | 146,166 |
| 2019-01-24 | $9.61 | $10.31 | $9.45 | $10.21 | $5.06 | 272,326 |
| 2019-01-23 | $10.15 | $10.48 | $9.48 | $9.55 | $4.73 | 318,084 |
| 2019-01-22 | $10.39 | $10.70 | $10.07 | $10.18 | $5.05 | 208,650 |
| 2019-01-18 | $10.71 | $10.80 | $10.15 | $10.45 | $5.18 | 300,340 |
| 2019-01-17 | $10.25 | $10.78 | $10.16 | $10.76 | $5.33 | 442,664 |
| 2019-01-16 | $9.99 | $10.45 | $9.88 | $10.21 | $5.06 | 377,852 |
| 2019-01-15 | $9.37 | $10.25 | $9.12 | $9.92 | $4.92 | 206,620 |
| 2019-01-14 | $9.90 | $10.45 | $8.90 | $9.33 | $4.62 | 875,266 |
| 2019-01-11 | $8.90 | $9.99 | $8.53 | $9.90 | $4.91 | 979,102 |
| 2019-01-10 | $8.70 | $9.09 | $8.02 | $8.88 | $4.40 | 1,059,630 |
| 2019-01-09 | $7.82 | $8.85 | $7.70 | $8.80 | $4.36 | 1,290,690 |
| 2019-01-08 | $7.20 | $7.87 | $7.20 | $7.70 | $3.82 | 1,114,430 |
| 2019-01-07 | $7.25 | $7.78 | $7.12 | $7.26 | $3.60 | 587,808 |
| 2019-01-04 | $7.25 | $7.50 | $7.06 | $7.19 | $3.56 | 414,320 |
| 2019-01-03 | $7.17 | $7.27 | $7.00 | $7.20 | $3.57 | 300,706 |
| 2019-01-02 | $7.04 | $7.36 | $7.04 | $7.17 | $3.55 | 284,408 |
| 2018-12-31 | $7.16 | $7.26 | $7.00 | $7.08 | $3.51 | 260,126 |
| 2018-12-28 | $7.15 | $7.43 | $6.90 | $7.25 | $3.59 | 441,508 |
| 2018-12-27 | $7.00 | $7.50 | $6.81 | $7.08 | $3.51 | 317,664 |
| 2018-12-26 | $7.02 | $7.29 | $6.61 | $7.08 | $3.51 | 676,192 |
| 2018-12-24 | $7.72 | $7.81 | $6.86 | $6.95 | $3.45 | 436,166 |
| 2018-12-21 | $8.05 | $8.13 | $7.75 | $7.82 | $3.88 | 492,692 |
| 2018-12-20 | $8.33 | $8.43 | $7.70 | $8.05 | $3.99 | 392,020 |
| 2018-12-19 | $8.89 | $9.13 | $8.21 | $8.40 | $4.16 | 214,030 |
| 2018-12-18 | $8.99 | $9.25 | $8.01 | $8.82 | $4.37 | 617,888 |
| 2018-12-17 | $9.53 | $10.00 | $8.85 | $8.98 | $4.45 | 235,312 |
| 2018-12-14 | $9.54 | $9.81 | $9.13 | $9.32 | $4.62 | 208,638 |
| 2018-12-13 | $10.17 | $10.21 | $9.56 | $9.56 | $4.74 | 345,838 |
| 2018-12-12 | $10.77 | $10.79 | $10.00 | $10.25 | $5.08 | 151,976 |
| 2018-12-11 | $10.16 | $10.70 | $9.97 | $10.66 | $5.28 | 322,182 |
| 2018-12-10 | $9.50 | $10.25 | $9.50 | $10.05 | $4.98 | 308,024 |
| 2018-12-07 | $10.00 | $10.19 | $9.30 | $9.61 | $4.76 | 313,136 |
| 2018-12-06 | $10.01 | $10.08 | $9.78 | $10.02 | $4.97 | 407,544 |
| 2018-12-04 | $10.86 | $10.98 | $9.96 | $10.12 | $5.02 | 303,148 |
| 2018-12-03 | $10.91 | $11.35 | $10.85 | $10.95 | $5.43 | 218,944 |
| 2018-11-30 | $10.93 | $11.00 | $10.30 | $10.85 | $5.38 | 565,234 |
| 2018-11-29 | $10.50 | $10.70 | $10.28 | $10.66 | $5.28 | 203,118 |
| 2018-11-28 | $10.20 | $10.43 | $9.77 | $10.27 | $5.09 | 300,590 |
| 2018-11-27 | $10.60 | $10.82 | $9.99 | $10.02 | $4.97 | 320,652 |
| 2018-11-26 | $11.20 | $11.43 | $10.53 | $10.66 | $5.28 | 295,138 |
| 2018-11-23 | $11.00 | $11.39 | $11.00 | $11.16 | $5.53 | 37,052 |
| 2018-11-21 | $10.60 | $11.37 | $10.44 | $11.15 | $5.53 | 175,380 |
| 2018-11-20 | $10.92 | $11.06 | $9.84 | $10.39 | $5.15 | 365,504 |
| 2018-11-19 | $11.91 | $12.00 | $10.82 | $10.95 | $5.43 | 122,316 |
| 2018-11-16 | $11.48 | $12.03 | $11.27 | $11.74 | $5.82 | 377,954 |
| 2018-11-15 | $11.14 | $11.65 | $11.14 | $11.45 | $5.68 | 119,196 |
| 2018-11-14 | $12.29 | $12.47 | $10.83 | $11.23 | $5.57 | 370,952 |
| 2018-11-13 | $11.70 | $12.74 | $11.01 | $12.17 | $6.03 | 820,700 |
| 2018-11-12 | $11.91 | $11.92 | $11.64 | $11.84 | $5.87 | 171,532 |
| 2018-11-09 | $11.55 | $11.79 | $11.30 | $11.75 | $5.82 | 191,090 |
| 2018-11-08 | $12.35 | $12.46 | $11.41 | $11.50 | $5.70 | 302,846 |
| 2018-11-07 | $12.19 | $12.53 | $12.00 | $12.23 | $6.06 | 267,690 |
| 2018-11-06 | $11.89 | $12.89 | $11.80 | $12.19 | $6.04 | 647,300 |
| 2018-11-05 | $11.67 | $12.50 | $11.61 | $11.83 | $5.86 | 310,610 |
| 2018-11-02 | $11.76 | $12.12 | $11.60 | $11.65 | $5.77 | 313,946 |
| 2018-11-01 | $10.58 | $11.98 | $10.24 | $11.65 | $5.77 | 397,134 |
| 2018-10-31 | $10.14 | $10.60 | $10.02 | $10.40 | $5.16 | 869,276 |
| 2018-10-30 | $10.04 | $10.40 | $9.56 | $10.00 | $4.96 | 594,504 |
| 2018-10-29 | $10.65 | $10.93 | $9.90 | $10.00 | $4.96 | 434,446 |
| 2018-10-26 | $11.20 | $11.20 | $10.44 | $10.65 | $5.28 | 451,872 |
| 2018-10-25 | $11.74 | $11.96 | $11.02 | $11.20 | $5.55 | 505,162 |
| 2018-10-24 | $12.15 | $12.59 | $11.66 | $11.91 | $5.90 | 357,624 |
| 2018-10-23 | $12.29 | $12.46 | $11.91 | $12.10 | $6.00 | 238,082 |
| 2018-10-22 | $12.24 | $12.75 | $12.20 | $12.50 | $6.20 | 158,676 |
| 2018-10-19 | $12.12 | $12.78 | $11.76 | $12.16 | $6.03 | 461,098 |
| 2018-10-18 | $12.64 | $12.78 | $12.05 | $12.12 | $6.01 | 456,312 |
| 2018-10-17 | $13.60 | $13.94 | $12.32 | $12.83 | $6.36 | 749,426 |
| 2018-10-16 | $12.40 | $13.89 | $11.90 | $13.46 | $6.67 | 825,962 |
| 2018-10-15 | $12.77 | $13.19 | $11.99 | $12.10 | $6.00 | 494,066 |
| 2018-10-12 | $13.54 | $13.99 | $12.65 | $12.77 | $6.33 | 484,096 |
| 2018-10-11 | $14.14 | $14.25 | $12.59 | $13.28 | $6.58 | 865,738 |
| 2018-10-10 | $14.75 | $14.75 | $14.02 | $14.10 | $6.99 | 527,926 |
| 2018-10-09 | $15.35 | $15.74 | $14.52 | $14.75 | $7.31 | 590,502 |
| 2018-10-08 | $15.47 | $16.13 | $15.00 | $15.31 | $7.59 | 428,328 |
| 2018-10-05 | $16.10 | $16.48 | $15.01 | $15.39 | $7.63 | 426,798 |
| 2018-10-04 | $15.98 | $16.63 | $15.93 | $16.10 | $7.98 | 336,402 |
| 2018-10-03 | $16.76 | $17.19 | $15.70 | $16.00 | $7.93 | 494,366 |
| 2018-10-02 | $16.02 | $17.25 | $16.02 | $16.85 | $8.35 | 283,700 |
| 2018-10-01 | $18.40 | $18.43 | $15.50 | $15.87 | $7.87 | 664,314 |
| 2018-09-28 | $18.30 | $18.66 | $18.29 | $18.39 | $9.12 | 254,428 |
| 2018-09-27 | $18.11 | $18.50 | $18.11 | $18.39 | $9.12 | 97,330 |
| 2018-09-26 | $18.25 | $18.64 | $18.11 | $18.14 | $8.99 | 88,200 |
| 2018-09-25 | $18.33 | $18.66 | $18.17 | $18.39 | $9.12 | 219,442 |
| 2018-09-24 | $18.98 | $19.25 | $18.03 | $18.39 | $9.12 | 570,038 |
| 2018-09-21 | $18.91 | $19.72 | $18.49 | $19.11 | $9.47 | 3,131,906 |
| 2018-09-20 | $18.66 | $19.35 | $18.32 | $19.06 | $9.45 | 874,226 |
| 2018-09-19 | $18.17 | $18.99 | $17.76 | $18.52 | $9.18 | 874,754 |
| 2018-09-18 | $17.67 | $18.02 | $16.89 | $17.97 | $8.91 | 639,684 |
| 2018-09-17 | $17.45 | $18.00 | $17.37 | $17.77 | $8.81 | 730,384 |
| 2018-09-14 | $17.08 | $17.50 | $16.87 | $17.37 | $8.61 | 401,826 |
| 2018-09-13 | $16.40 | $17.15 | $16.40 | $17.08 | $8.47 | 443,954 |
| 2018-09-12 | $16.13 | $16.72 | $15.81 | $16.42 | $8.14 | 354,070 |
| 2018-09-11 | $16.15 | $17.75 | $15.68 | $16.16 | $8.01 | 1,279,904 |
| 2018-09-10 | $15.62 | $16.41 | $15.60 | $16.15 | $8.01 | 699,276 |
| 2018-09-07 | $15.51 | $15.78 | $15.33 | $15.41 | $7.64 | 198,474 |
| 2018-09-06 | $15.92 | $15.92 | $15.48 | $15.51 | $7.69 | 165,596 |
| 2018-09-05 | $15.55 | $15.99 | $15.37 | $15.93 | $7.90 | 203,248 |
| 2018-09-04 | $16.20 | $16.20 | $15.53 | $15.61 | $7.74 | 348,836 |
| 2018-08-31 | $16.00 | $16.25 | $15.56 | $16.22 | $8.04 | 163,064 |
| 2018-08-30 | $15.62 | $16.10 | $15.50 | $15.96 | $7.91 | 279,906 |
| 2018-08-29 | $15.82 | $15.94 | $15.25 | $15.48 | $7.67 | 112,934 |
| 2018-08-28 | $16.24 | $16.25 | $15.35 | $15.58 | $7.72 | 219,594 |
| 2018-08-27 | $15.90 | $16.09 | $15.75 | $16.08 | $7.97 | 184,574 |
| 2018-08-24 | $16.18 | $16.72 | $15.14 | $15.85 | $7.86 | 592,644 |
| 2018-08-23 | $15.93 | $16.30 | $15.50 | $15.98 | $7.92 | 486,548 |
| 2018-08-22 | $15.56 | $16.60 | $15.45 | $15.95 | $7.91 | 397,456 |
| 2018-08-21 | $15.75 | $15.80 | $15.55 | $15.65 | $7.76 | 212,526 |
| 2018-08-20 | $15.80 | $16.00 | $15.64 | $15.80 | $7.83 | 326,292 |
| 2018-08-17 | $16.94 | $16.94 | $15.61 | $15.90 | $7.88 | 170,062 |
| 2018-08-16 | $16.00 | $16.50 | $15.10 | $16.29 | $8.07 | 360,028 |
| 2018-08-15 | $17.00 | $17.00 | $16.01 | $16.05 | $7.96 | 237,482 |
| 2018-08-14 | $17.00 | $17.09 | $16.52 | $17.00 | $8.43 | 310,052 |
| 2018-08-13 | $17.95 | $18.00 | $15.50 | $17.07 | $8.46 | 487,710 |
| 2018-08-10 | $16.65 | $17.17 | $16.56 | $17.06 | $8.46 | 399,562 |
| 2018-08-09 | $16.29 | $16.67 | $16.10 | $16.65 | $8.25 | 285,832 |
| 2018-08-08 | $16.00 | $16.17 | $15.79 | $16.13 | $8.00 | 255,820 |
| 2018-08-07 | $15.17 | $15.90 | $15.17 | $15.90 | $7.88 | 254,352 |
| 2018-08-06 | $14.50 | $15.05 | $14.50 | $15.00 | $7.44 | 342,018 |
| 2018-08-03 | $14.35 | $14.44 | $14.00 | $14.44 | $7.16 | 119,768 |
| 2018-08-02 | $14.30 | $14.49 | $13.58 | $14.35 | $7.11 | 130,912 |
| 2018-08-01 | $13.79 | $14.47 | $13.79 | $14.30 | $7.09 | 192,496 |
| 2018-07-31 | $15.00 | $15.00 | $13.71 | $14.17 | $7.02 | 244,494 |
| 2018-07-30 | $14.70 | $14.70 | $13.23 | $13.31 | $6.60 | 254,098 |
| 2018-07-27 | $14.76 | $14.97 | $14.59 | $14.75 | $7.31 | 152,236 |
| 2018-07-26 | $14.55 | $14.69 | $14.15 | $14.59 | $7.23 | 233,076 |
| 2018-07-25 | $14.28 | $14.75 | $13.95 | $14.55 | $7.21 | 169,460 |
| 2018-07-24 | $14.70 | $14.90 | $13.95 | $14.28 | $7.08 | 338,062 |
| 2018-07-23 | $13.89 | $14.95 | $13.89 | $14.64 | $7.26 | 324,302 |
| 2018-07-20 | $13.10 | $13.99 | $12.94 | $13.89 | $6.89 | 309,596 |
| 2018-07-19 | $12.20 | $13.59 | $12.11 | $13.10 | $6.49 | 333,178 |
| 2018-07-18 | $11.20 | $12.18 | $11.12 | $12.15 | $6.02 | 169,316 |
| 2018-07-17 | $11.17 | $11.20 | $11.09 | $11.15 | $5.53 | 60,552 |
| 2018-07-16 | $11.15 | $11.18 | $11.08 | $11.14 | $5.52 | 59,708 |
| 2018-07-13 | $11.08 | $11.20 | $11.08 | $11.12 | $5.51 | 55,130 |
| 2018-07-12 | $11.11 | $11.25 | $10.91 | $11.11 | $5.51 | 63,082 |
| 2018-07-11 | $11.12 | $11.34 | $10.90 | $10.90 | $5.40 | 92,922 |
| 2018-07-10 | $10.91 | $11.17 | $10.90 | $10.98 | $5.44 | 76,762 |
| 2018-07-09 | $11.01 | $11.48 | $10.89 | $10.90 | $5.40 | 197,590 |
| 2018-07-06 | $11.53 | $11.75 | $10.90 | $10.97 | $5.44 | 195,108 |
| 2018-07-05 | $11.80 | $11.82 | $11.50 | $11.52 | $5.71 | 50,386 |
| 2018-07-03 | $11.81 | $11.81 | $11.55 | $11.78 | $5.84 | 43,120 |
| 2018-07-02 | $11.50 | $12.08 | $11.50 | $11.53 | $5.72 | 71,594 |
| 2018-06-29 | $11.77 | $11.77 | $11.25 | $11.32 | $5.61 | 162,380 |
| 2018-06-28 | $12.00 | $12.29 | $11.56 | $11.60 | $5.75 | 121,806 |
| 2018-06-27 | $12.65 | $13.00 | $12.17 | $12.17 | $6.03 | 116,794 |
| 2018-06-26 | $12.70 | $12.75 | $12.56 | $12.57 | $6.23 | 124,600 |
| 2018-06-25 | $12.80 | $12.84 | $12.60 | $12.61 | $6.25 | 87,620 |
| 2018-06-22 | $12.79 | $13.00 | $12.75 | $12.79 | $6.34 | 85,676 |
| 2018-06-21 | $13.10 | $13.25 | $12.56 | $12.61 | $6.25 | 218,854 |
| 2018-06-20 | $13.06 | $13.30 | $13.00 | $13.14 | $6.51 | 127,410 |
| 2018-06-19 | $13.05 | $13.99 | $12.90 | $13.16 | $6.52 | 165,122 |
| 2018-06-18 | $14.10 | $14.37 | $13.11 | $13.17 | $6.53 | 208,504 |
| 2018-06-15 | $14.25 | $14.49 | $14.24 | $14.38 | $7.13 | 68,594 |
| 2018-06-14 | $14.49 | $14.49 | $14.19 | $14.19 | $7.03 | 91,192 |
| 2018-06-13 | $14.50 | $14.95 | $14.46 | $14.48 | $7.18 | 63,518 |
| 2018-06-12 | $14.22 | $14.82 | $14.16 | $14.56 | $7.22 | 109,142 |
| 2018-06-11 | $15.50 | $15.50 | $14.05 | $14.22 | $7.05 | 347,004 |
| 2018-06-08 | $15.79 | $16.00 | $15.20 | $15.33 | $7.60 | 173,350 |
| 2018-06-07 | $15.93 | $16.26 | $15.60 | $15.77 | $7.81 | 106,324 |
| 2018-06-06 | $15.84 | $16.10 | $15.60 | $15.75 | $7.81 | 89,924 |
| 2018-06-05 | $15.78 | $16.25 | $15.60 | $15.60 | $7.73 | 154,922 |
| 2018-06-04 | $16.98 | $16.98 | $15.75 | $15.77 | $7.82 | 249,196 |
| 2018-06-01 | $16.98 | $16.98 | $16.37 | $16.94 | $8.40 | 52,924 |
| 2018-05-31 | $16.65 | $16.98 | $16.51 | $16.96 | $8.41 | 54,682 |
| 2018-05-30 | $16.14 | $16.91 | $16.14 | $16.68 | $8.27 | 70,560 |
| 2018-05-29 | $17.50 | $17.50 | $15.90 | $15.95 | $7.91 | 139,968 |
| 2018-05-25 | $17.60 | $17.80 | $15.60 | $17.23 | $8.54 | 169,482 |
| 2018-05-24 | $17.98 | $18.30 | $17.35 | $17.54 | $8.69 | 144,566 |
| 2018-05-23 | $15.45 | $18.00 | $15.45 | $17.70 | $8.77 | 385,986 |
| 2018-05-22 | $19.00 | $19.00 | $15.01 | $15.39 | $7.63 | 472,104 |
| 2018-05-21 | $19.30 | $19.30 | $18.05 | $18.55 | $9.20 | 276,790 |
| 2018-05-18 | $17.35 | $18.02 | $17.35 | $18.00 | $8.92 | 105,488 |
| 2018-05-17 | $17.38 | $18.07 | $17.10 | $17.36 | $8.61 | 272,406 |
| 2018-05-16 | $15.39 | $17.75 | $15.01 | $17.09 | $8.47 | 407,020 |
| 2018-05-15 | $13.08 | $14.98 | $13.05 | $14.76 | $7.32 | 280,494 |
| 2018-05-14 | $13.30 | $13.50 | $12.99 | $13.20 | $6.54 | 47,202 |
| 2018-05-11 | $13.00 | $13.40 | $12.80 | $13.40 | $6.64 | 47,720 |
| 2018-05-10 | $12.70 | $13.25 | $12.70 | $13.01 | $6.45 | 39,224 |
| 2018-05-09 | $13.03 | $13.04 | $12.60 | $12.75 | $6.32 | 86,382 |
| 2018-05-08 | $13.25 | $13.37 | $12.90 | $13.03 | $6.46 | 56,934 |
| 2018-05-07 | $13.40 | $13.45 | $13.17 | $13.30 | $6.59 | 32,040 |
| 2018-05-04 | $13.50 | $13.50 | $13.30 | $13.45 | $6.67 | 22,194 |
| 2018-05-03 | $13.70 | $13.70 | $13.19 | $13.50 | $6.69 | 26,024 |
| 2018-05-02 | $13.76 | $13.85 | $13.31 | $13.70 | $6.79 | 35,182 |
| 2018-05-01 | $13.74 | $13.76 | $13.50 | $13.76 | $6.82 | 47,278 |
| 2018-04-30 | $13.98 | $13.98 | $13.64 | $13.69 | $6.79 | 64,262 |
| 2018-04-27 | $14.00 | $14.00 | $13.75 | $13.95 | $6.91 | 31,364 |
| 2018-04-26 | $13.73 | $14.00 | $13.40 | $14.00 | $6.94 | 62,432 |
| 2018-04-25 | $13.15 | $13.73 | $13.15 | $13.73 | $6.81 | 51,482 |
| 2018-04-24 | $13.60 | $13.67 | $13.10 | $13.38 | $6.63 | 50,106 |
| 2018-04-23 | $13.90 | $13.90 | $13.54 | $13.61 | $6.75 | 32,736 |
| 2018-04-20 | $13.90 | $13.95 | $12.75 | $13.80 | $6.84 | 132,660 |
| 2018-04-19 | $12.92 | $14.10 | $12.85 | $14.00 | $6.94 | 173,380 |
| 2018-04-18 | $11.68 | $12.99 | $11.65 | $12.99 | $6.44 | 62,204 |
| 2018-04-17 | $11.84 | $11.84 | $11.10 | $11.75 | $5.82 | 53,256 |
| 2018-04-16 | $12.30 | $12.30 | $11.76 | $11.85 | $5.87 | 78,794 |
| 2018-04-13 | $12.45 | $12.70 | $12.11 | $12.11 | $6.00 | 77,120 |
| 2018-04-12 | $13.00 | $13.00 | $12.20 | $12.88 | $6.38 | 81,722 |
| 2018-04-11 | $13.02 | $13.10 | $12.90 | $13.00 | $6.44 | 122,994 |
| 2018-04-10 | $13.00 | $13.25 | $12.75 | $13.02 | $6.45 | 107,464 |
| 2018-04-09 | $13.05 | $13.24 | $12.55 | $13.02 | $6.45 | 110,786 |
| 2018-04-06 | $12.58 | $13.14 | $12.48 | $13.00 | $6.44 | 126,508 |
| 2018-04-05 | $12.45 | $12.69 | $12.20 | $12.68 | $6.29 | 127,332 |
| 2018-04-04 | $11.28 | $12.50 | $11.27 | $12.15 | $6.02 | 167,214 |
| 2018-04-03 | $11.22 | $11.49 | $11.04 | $11.27 | $5.59 | 87,326 |
| 2018-04-02 | $10.95 | $11.50 | $10.95 | $11.22 | $5.56 | 75,188 |
| 2018-03-29 | $11.49 | $11.49 | $11.00 | $11.04 | $5.47 | 48,926 |
| 2018-03-28 | $11.62 | $11.74 | $11.10 | $11.42 | $5.66 | 41,518 |
| 2018-03-27 | $10.40 | $12.00 | $10.39 | $11.75 | $5.82 | 74,090 |
| 2018-03-26 | $10.10 | $10.40 | $10.09 | $10.40 | $5.16 | 55,216 |
| 2018-03-23 | $10.25 | $10.46 | $10.00 | $10.08 | $5.00 | 86,930 |
| 2018-03-22 | $10.82 | $10.82 | $10.10 | $10.27 | $5.09 | 82,342 |
| 2018-03-21 | $10.98 | $11.05 | $10.10 | $10.60 | $5.25 | 132,492 |
| 2018-03-20 | $11.68 | $11.80 | $11.20 | $11.20 | $5.55 | 79,746 |
| 2018-03-19 | $12.14 | $12.14 | $11.75 | $11.82 | $5.86 | 56,596 |
| 2018-03-16 | $12.15 | $12.15 | $11.95 | $12.15 | $6.02 | 67,156 |
| 2018-03-15 | $11.90 | $12.15 | $11.80 | $12.10 | $6.00 | 30,722 |
| 2018-03-14 | $12.12 | $12.30 | $11.90 | $12.20 | $6.05 | 59,708 |
| 2018-03-13 | $12.67 | $12.70 | $12.06 | $12.18 | $6.04 | 91,138 |
| 2018-03-12 | $12.87 | $12.87 | $12.61 | $12.65 | $6.27 | 39,098 |
| 2018-03-09 | $12.84 | $12.84 | $12.70 | $12.84 | $6.36 | 36,016 |
| 2018-03-08 | $12.77 | $12.85 | $12.75 | $12.80 | $6.34 | 28,872 |
| 2018-03-07 | $12.76 | $12.85 | $12.70 | $12.80 | $6.34 | 59,884 |
| 2018-03-06 | $12.81 | $12.85 | $12.70 | $12.76 | $6.32 | 41,508 |
| 2018-03-05 | $12.88 | $12.90 | $12.66 | $12.80 | $6.35 | 29,410 |
| 2018-03-02 | $12.79 | $12.99 | $12.65 | $12.88 | $6.38 | 63,924 |
| 2018-03-01 | $12.85 | $13.00 | $12.75 | $12.79 | $6.34 | 60,454 |
| 2018-02-28 | $12.70 | $12.95 | $12.60 | $12.89 | $6.39 | 54,850 |
| 2018-02-27 | $12.80 | $12.80 | $12.60 | $12.70 | $6.30 | 20,344 |
| 2018-02-26 | $12.46 | $13.00 | $12.46 | $12.75 | $6.32 | 62,986 |
| 2018-02-23 | $12.75 | $12.80 | $12.25 | $12.80 | $6.34 | 40,354 |
| 2018-02-22 | $12.52 | $12.80 | $12.50 | $12.80 | $6.34 | 65,534 |
| 2018-02-21 | $12.86 | $12.86 | $12.50 | $12.52 | $6.21 | 52,212 |
| 2018-02-20 | $12.30 | $12.85 | $12.15 | $12.85 | $6.37 | 122,438 |
| 2018-02-16 | $12.15 | $12.34 | $12.01 | $12.30 | $6.10 | 31,108 |
| 2018-02-15 | $12.25 | $12.53 | $12.00 | $12.10 | $6.00 | 181,594 |
| 2018-02-14 | $12.38 | $12.66 | $12.00 | $12.28 | $6.09 | 78,062 |
| 2018-02-13 | $12.44 | $12.90 | $12.10 | $12.37 | $6.13 | 118,688 |
| 2018-02-12 | $12.00 | $12.48 | $11.76 | $12.45 | $6.17 | 48,756 |
| 2018-02-09 | $12.27 | $12.27 | $11.71 | $12.15 | $6.02 | 46,374 |
| 2018-02-08 | $12.00 | $12.45 | $11.78 | $12.17 | $6.03 | 106,872 |
| 2018-02-07 | $9.93 | $12.46 | $9.86 | $11.76 | $5.83 | 219,574 |
| 2018-02-06 | $11.84 | $11.89 | $9.61 | $9.95 | $4.93 | 700,050 |
| 2018-02-05 | $12.84 | $12.93 | $11.77 | $11.81 | $5.85 | 183,190 |
| 2018-02-02 | $13.12 | $13.12 | $12.51 | $12.82 | $6.35 | 138,594 |
| 2018-02-01 | $13.75 | $13.95 | $12.56 | $13.45 | $6.67 | 71,708 |
| 2018-01-31 | $13.50 | $14.09 | $13.39 | $13.80 | $6.84 | 67,782 |
| 2018-01-30 | $13.85 | $13.99 | $12.10 | $13.48 | $6.68 | 168,758 |
| 2018-01-29 | $14.58 | $14.75 | $13.78 | $13.80 | $6.84 | 69,710 |
| 2018-01-26 | $14.15 | $14.68 | $13.93 | $14.55 | $7.21 | 180,776 |
| 2018-01-25 | $14.00 | $14.01 | $13.50 | $13.85 | $6.87 | 92,046 |
| 2018-01-24 | $14.90 | $15.00 | $13.55 | $14.24 | $7.06 | 163,730 |
| 2018-01-23 | $13.81 | $15.17 | $12.55 | $15.00 | $7.44 | 347,288 |
| 2018-01-22 | $16.71 | $16.95 | $11.80 | $13.65 | $6.77 | 1,092,618 |
| 2018-01-19 | $16.19 | $17.01 | $15.86 | $16.95 | $8.40 | 608,134 |
| 2018-01-18 | $14.94 | $16.10 | $14.60 | $15.60 | $7.73 | 496,846 |
| 2018-01-17 | $15.47 | $15.48 | $13.60 | $14.95 | $7.41 | 471,198 |
| 2018-01-16 | $13.50 | $13.95 | $12.05 | $13.52 | $6.70 | 473,526 |
| 2018-01-12 | $11.13 | $12.60 | $10.95 | $11.95 | $5.92 | 407,388 |
| 2018-01-11 | $10.52 | $11.00 | $10.45 | $11.00 | $5.45 | 146,304 |
| 2018-01-10 | $10.01 | $11.60 | $10.01 | $10.50 | $5.20 | 358,942 |
| 2018-01-09 | $9.45 | $10.50 | $9.25 | $10.00 | $4.96 | 238,266 |
| 2018-01-08 | $7.96 | $8.74 | $7.90 | $8.74 | $4.33 | 198,090 |
| 2018-01-05 | $7.70 | $8.05 | $7.52 | $8.01 | $3.97 | 170,692 |
| 2018-01-04 | $7.70 | $7.70 | $7.50 | $7.64 | $3.79 | 39,214 |
| 2018-01-03 | $7.51 | $7.70 | $7.50 | $7.68 | $3.81 | 111,146 |
| 2018-01-02 | $7.70 | $7.70 | $7.50 | $7.50 | $3.72 | 39,044 |
| 2017-12-29 | $7.70 | $7.70 | $7.60 | $7.60 | $3.77 | 37,732 |
| 2017-12-28 | $7.58 | $7.70 | $7.45 | $7.70 | $3.82 | 86,064 |
| 2017-12-27 | $7.63 | $7.63 | $7.50 | $7.56 | $3.75 | 38,916 |
| 2017-12-26 | $7.31 | $7.60 | $7.31 | $7.50 | $3.72 | 27,604 |
| 2017-12-22 | $7.46 | $7.46 | $7.20 | $7.27 | $3.60 | 35,536 |
| 2017-12-21 | $7.74 | $7.74 | $7.03 | $7.45 | $3.69 | 91,134 |
| 2017-12-20 | $8.00 | $8.00 | $7.55 | $7.66 | $3.80 | 74,894 |
| 2017-12-19 | $7.90 | $7.95 | $7.70 | $7.92 | $3.93 | 69,026 |
| 2017-12-18 | $7.94 | $7.95 | $7.84 | $7.84 | $3.89 | 73,138 |
| 2017-12-15 | $7.72 | $7.95 | $7.72 | $7.95 | $3.94 | 35,266 |
| 2017-12-14 | $7.75 | $7.95 | $7.70 | $7.80 | $3.87 | 38,332 |
| 2017-12-13 | $7.99 | $8.00 | $7.71 | $7.75 | $3.84 | 113,380 |
| 2017-12-12 | $7.98 | $8.02 | $7.81 | $7.98 | $3.96 | 46,636 |
| 2017-12-11 | $7.83 | $7.99 | $7.50 | $7.86 | $3.90 | 80,344 |
| 2017-12-08 | $7.99 | $8.00 | $7.70 | $7.89 | $3.91 | 47,232 |
| 2017-12-07 | $7.99 | $8.03 | $7.75 | $7.90 | $3.92 | 118,738 |
| 2017-12-06 | $7.85 | $8.01 | $7.85 | $8.00 | $3.97 | 109,002 |
| 2017-12-05 | $7.88 | $7.96 | $7.26 | $7.89 | $3.91 | 149,296 |
| 2017-12-04 | $7.93 | $8.00 | $7.90 | $7.99 | $3.96 | 118,372 |
| 2017-12-01 | $8.07 | $8.07 | $7.50 | $7.70 | $3.82 | 173,502 |
| 2017-11-30 | $7.65 | $8.15 | $7.60 | $8.00 | $3.97 | 233,316 |
| 2017-11-29 | $6.95 | $8.20 | $6.80 | $7.70 | $3.82 | 192,160 |
| 2017-11-28 | $6.51 | $7.00 | $6.50 | $7.00 | $3.47 | 297,912 |
| 2017-11-27 | $6.24 | $6.44 | $6.23 | $6.44 | $3.19 | 154,334 |
| 2017-11-24 | $6.15 | $6.16 | $6.12 | $6.16 | $3.05 | 72,324 |
| 2017-11-22 | $6.14 | $6.15 | $6.06 | $6.12 | $3.03 | 14,958 |
| 2017-11-21 | $6.03 | $6.19 | $6.02 | $6.14 | $3.04 | 40,856 |
| 2017-11-20 | $6.18 | $6.18 | $6.02 | $6.18 | $3.06 | 57,254 |
| 2017-11-17 | $6.20 | $6.20 | $6.01 | $6.18 | $3.06 | 30,592 |
| 2017-11-16 | $6.25 | $6.25 | $5.95 | $6.20 | $3.07 | 139,312 |
| 2017-11-15 | $6.15 | $6.30 | $6.15 | $6.30 | $3.12 | 28,218 |
| 2017-11-14 | $6.30 | $6.30 | $6.15 | $6.30 | $3.12 | 82,708 |
| 2017-11-13 | $6.10 | $6.29 | $6.10 | $6.29 | $3.12 | 264,144 |
| 2017-11-10 | $6.10 | $6.15 | $6.00 | $6.10 | $3.02 | 88,710 |
| 2017-11-09 | $5.90 | $6.07 | $5.90 | $6.04 | $2.99 | 33,334 |
| 2017-11-08 | $6.00 | $6.19 | $5.90 | $5.90 | $2.92 | 40,078 |
| 2017-11-07 | $5.97 | $6.04 | $5.97 | $6.02 | $2.98 | 22,096 |
| 2017-11-06 | $6.05 | $6.09 | $5.91 | $5.99 | $2.97 | 44,744 |
| 2017-11-03 | $6.03 | $6.04 | $5.90 | $6.00 | $2.97 | 78,226 |
| 2017-11-02 | $6.10 | $6.11 | $6.00 | $6.04 | $2.99 | 22,114 |
| 2017-11-01 | $5.99 | $6.20 | $5.81 | $6.10 | $3.02 | 95,724 |
| 2017-10-31 | $6.20 | $6.20 | $5.91 | $5.91 | $2.93 | 90,278 |
| 2017-10-30 | $6.10 | $6.20 | $6.00 | $6.12 | $3.03 | 112,848 |
| 2017-10-27 | $5.99 | $6.25 | $5.92 | $6.00 | $2.97 | 81,116 |
| 2017-10-26 | $6.06 | $6.19 | $5.26 | $5.95 | $2.95 | 166,750 |
| 2017-10-25 | $5.94 | $6.30 | $5.80 | $6.06 | $3.00 | 300,526 |
| 2017-10-24 | $5.10 | $7.25 | $5.10 | $5.82 | $2.88 | 264,550 |
| 2017-10-23 | $4.69 | $5.00 | $4.68 | $4.99 | $2.47 | 127,224 |
| 2017-10-20 | $4.25 | $4.99 | $4.25 | $4.67 | $2.31 | 107,330 |
| 2017-10-19 | $4.00 | $4.25 | $3.99 | $4.25 | $2.11 | 58,936 |
| 2017-10-18 | $4.00 | $4.05 | $3.98 | $4.00 | $1.98 | 69,246 |
| 2017-10-17 | $3.96 | $4.00 | $3.96 | $3.98 | $1.97 | 21,112 |
| 2017-10-16 | $3.81 | $3.99 | $3.79 | $3.96 | $1.96 | 71,842 |
| 2017-10-13 | $3.79 | $3.81 | $3.75 | $3.81 | $1.89 | 5,940 |
| 2017-10-12 | $3.80 | $3.81 | $3.77 | $3.80 | $1.88 | 68,688 |
| 2017-10-11 | $3.75 | $3.80 | $3.75 | $3.80 | $1.88 | 31,948 |
| 2017-10-10 | $3.70 | $3.75 | $3.70 | $3.73 | $1.85 | 27,892 |
| 2017-10-09 | $3.70 | $3.74 | $3.60 | $3.68 | $1.82 | 21,634 |
| 2017-10-06 | $3.80 | $3.80 | $3.71 | $3.75 | $1.86 | 17,624 |
| 2017-10-05 | $3.73 | $3.80 | $3.67 | $3.80 | $1.88 | 83,650 |
| 2017-10-04 | $3.42 | $3.70 | $3.40 | $3.70 | $1.83 | 45,180 |
| 2017-10-03 | $3.43 | $3.43 | $3.37 | $3.37 | $1.67 | 21,098 |
| 2017-10-02 | $3.34 | $3.44 | $3.17 | $3.35 | $1.66 | 12,384 |
| 2017-09-29 | $3.20 | $3.40 | $3.20 | $3.38 | $1.68 | 17,078 |
| 2017-09-28 | $3.12 | $3.44 | $3.12 | $3.15 | $1.56 | 7,400 |
| 2017-09-27 | $3.24 | $3.24 | $3.15 | $3.15 | $1.56 | 13,916 |
| 2017-09-26 | $3.12 | $3.44 | $3.10 | $3.38 | $1.68 | 19,410 |
| 2017-09-25 | $3.06 | $3.13 | $3.00 | $3.13 | $1.55 | 3,132 |
| 2017-09-22 | $3.15 | $3.15 | $3.05 | $3.13 | $1.55 | 25,544 |
| 2017-09-21 | $3.14 | $3.15 | $3.10 | $3.15 | $1.56 | 45,054 |
| 2017-09-20 | $3.11 | $3.14 | $3.00 | $3.10 | $1.54 | 23,964 |
| 2017-09-19 | $3.06 | $3.14 | $3.06 | $3.10 | $1.54 | 4,740 |
| 2017-09-18 | $3.20 | $3.20 | $3.00 | $3.06 | $1.52 | 42,028 |
| 2017-09-15 | $3.05 | $3.20 | $3.05 | $3.20 | $1.59 | 9,692 |
| 2017-09-14 | $3.05 | $3.25 | $3.00 | $3.19 | $1.58 | 25,040 |
| 2017-09-13 | $3.25 | $3.29 | $3.00 | $3.00 | $1.49 | 39,544 |
| 2017-09-12 | $3.29 | $3.30 | $3.22 | $3.29 | $1.63 | 14,192 |
| 2017-09-11 | $3.25 | $3.30 | $3.15 | $3.29 | $1.63 | 8,738 |
| 2017-09-08 | $3.15 | $3.20 | $3.15 | $3.20 | $1.59 | 9,254 |
| 2017-09-07 | $3.22 | $3.25 | $3.15 | $3.15 | $1.56 | 13,626 |
| 2017-09-06 | $3.28 | $3.28 | $3.22 | $3.22 | $1.60 | 2,654 |
| 2017-09-05 | $3.29 | $3.29 | $3.15 | $3.16 | $1.57 | 29,748 |
| 2017-09-01 | $3.30 | $3.30 | $3.27 | $3.27 | $1.62 | 11,718 |
| 2017-08-31 | $3.30 | $3.30 | $3.25 | $3.28 | $1.63 | 24,400 |
| 2017-08-30 | $3.40 | $3.54 | $3.25 | $3.29 | $1.63 | 87,246 |
| 2017-08-29 | $3.40 | $3.40 | $3.16 | $3.40 | $1.69 | 97,062 |
| 2017-08-28 | $3.65 | $3.65 | $3.39 | $3.45 | $1.71 | 70,716 |
| 2017-08-25 | $3.67 | $3.68 | $3.65 | $3.65 | $1.81 | 9,444 |
| 2017-08-24 | $3.65 | $3.66 | $3.65 | $3.65 | $1.81 | 51,140 |
| 2017-08-23 | $3.64 | $3.65 | $3.60 | $3.65 | $1.81 | 14,506 |
| 2017-08-22 | $3.60 | $3.64 | $3.25 | $3.64 | $1.80 | 14,790 |
| 2017-08-21 | $3.55 | $3.60 | $3.50 | $3.60 | $1.78 | 19,904 |
| 2017-08-18 | $3.55 | $3.55 | $3.50 | $3.51 | $1.74 | 57,112 |
| 2017-08-17 | $3.48 | $3.50 | $3.48 | $3.50 | $1.73 | 20,674 |
| 2017-08-16 | $3.43 | $3.48 | $3.43 | $3.48 | $1.72 | 30,658 |
| 2017-08-15 | $3.43 | $3.48 | $3.42 | $3.48 | $1.72 | 44,694 |
| 2017-08-14 | $3.40 | $3.42 | $3.12 | $3.42 | $1.70 | 28,450 |
| 2017-08-11 | $3.38 | $3.40 | $3.38 | $3.40 | $1.69 | 1,076 |
| 2017-08-10 | $3.42 | $3.42 | $3.00 | $3.38 | $1.68 | 25,224 |
| 2017-08-09 | $3.45 | $3.45 | $3.33 | $3.45 | $1.71 | 3,390 |
| 2017-08-08 | $3.31 | $3.45 | $3.20 | $3.45 | $1.71 | 16,284 |
| 2017-08-07 | $3.16 | $3.45 | $3.16 | $3.45 | $1.71 | 35,654 |
| 2017-08-04 | $3.16 | $3.39 | $3.16 | $3.39 | $1.68 | 2,932 |
| 2017-08-03 | $3.26 | $3.30 | $3.15 | $3.15 | $1.56 | 32,128 |
| 2017-08-02 | $3.20 | $3.26 | $3.11 | $3.26 | $1.62 | 22,448 |
| 2017-08-01 | $3.10 | $3.30 | $3.05 | $3.28 | $1.63 | 24,300 |
| 2017-07-31 | $2.94 | $3.10 | $2.85 | $3.10 | $1.54 | 35,924 |
| 2017-07-28 | $3.00 | $3.00 | $2.96 | $2.99 | $1.48 | 2,680 |
| 2017-07-27 | $2.95 | $3.00 | $2.95 | $2.95 | $1.46 | 5,000 |
| 2017-07-26 | $3.00 | $3.00 | $2.87 | $2.90 | $1.44 | 12,468 |
| 2017-07-25 | $2.99 | $2.99 | $2.91 | $2.94 | $1.46 | 12,494 |
| 2017-07-24 | $2.95 | $3.00 | $2.87 | $3.00 | $1.49 | 30,280 |
| 2017-07-21 | $2.90 | $2.94 | $2.87 | $2.94 | $1.46 | 5,370 |
| 2017-07-20 | $3.00 | $3.00 | $2.95 | $2.95 | $1.46 | 3,788 |
| 2017-07-19 | $2.94 | $2.99 | $2.87 | $2.99 | $1.48 | 1,392 |
| 2017-07-18 | $2.80 | $2.95 | $2.80 | $2.92 | $1.45 | 7,716 |
| 2017-07-17 | $2.99 | $2.99 | $2.76 | $2.99 | $1.48 | 4,572 |
| 2017-07-14 | $2.90 | $2.90 | $2.90 | $2.90 | $1.44 | 7,320 |
| 2017-07-13 | $2.66 | $3.00 | $2.66 | $3.00 | $1.49 | 86,186 |
| 2017-07-12 | $2.63 | $2.84 | $2.63 | $2.75 | $1.36 | 5,372 |
| 2017-07-11 | $2.66 | $2.70 | $2.62 | $2.63 | $1.30 | 3,020 |
| 2017-07-10 | $2.80 | $3.16 | $2.63 | $2.65 | $1.31 | 22,600 |
| 2017-07-07 | $2.80 | $2.80 | $2.70 | $2.75 | $1.36 | 17,698 |
| 2017-07-06 | $2.80 | $2.90 | $2.57 | $2.70 | $1.34 | 11,292 |
| 2017-07-05 | $2.70 | $2.80 | $2.60 | $2.75 | $1.36 | 26,928 |
| 2017-07-03 | $2.80 | $2.80 | $2.61 | $2.78 | $1.38 | 16,868 |
| 2017-06-30 | $2.86 | $2.86 | $2.73 | $2.80 | $1.39 | 19,870 |
| 2017-06-29 | $3.00 | $3.00 | $2.85 | $2.90 | $1.44 | 22,954 |
| 2017-06-28 | $2.82 | $2.82 | $2.63 | $2.74 | $1.36 | 25,216 |
| 2017-06-27 | $2.81 | $2.89 | $2.80 | $2.85 | $1.41 | 17,756 |
| 2017-06-26 | $2.78 | $3.00 | $2.75 | $2.90 | $1.44 | 35,508 |
| 2017-06-23 | $2.82 | $2.82 | $2.80 | $2.80 | $1.39 | 2,150 |
| 2017-06-22 | $3.00 | $3.00 | $2.80 | $3.00 | $1.49 | 4,624 |
| 2017-06-21 | $3.03 | $3.03 | $2.99 | $2.99 | $1.48 | 4,562 |
| 2017-06-20 | $2.90 | $3.06 | $2.86 | $3.00 | $1.49 | 8,450 |
| 2017-06-19 | $3.10 | $3.12 | $2.85 | $3.09 | $1.53 | 15,542 |
| 2017-06-16 | $3.10 | $3.10 | $3.05 | $3.08 | $1.53 | 8,240 |
| 2017-06-15 | $3.15 | $3.15 | $3.02 | $3.10 | $1.54 | 11,866 |
| 2017-06-14 | $3.12 | $3.12 | $3.01 | $3.02 | $1.50 | 2,970 |
| 2017-06-13 | $3.16 | $3.16 | $3.03 | $3.14 | $1.56 | 10,042 |
| 2017-06-12 | $3.00 | $3.30 | $3.00 | $3.10 | $1.54 | 76,952 |
| 2017-06-09 | $3.20 | $3.20 | $2.80 | $2.90 | $1.44 | 40,472 |
| 2017-06-08 | $3.22 | $3.22 | $3.00 | $3.10 | $1.54 | 26,866 |
| 2017-06-07 | $3.30 | $3.30 | $2.75 | $3.22 | $1.60 | 102,752 |
| 2017-06-06 | $3.49 | $3.49 | $3.20 | $3.47 | $1.72 | 20,788 |
| 2017-06-05 | $3.50 | $3.51 | $3.25 | $3.49 | $1.73 | 22,848 |
| 2017-06-02 | $3.48 | $3.51 | $3.42 | $3.45 | $1.71 | 25,600 |
| 2017-06-01 | $3.54 | $3.55 | $3.44 | $3.44 | $1.71 | 78,268 |
| 2017-05-31 | $3.51 | $3.60 | $3.51 | $3.55 | $1.76 | 5,876 |
| 2017-05-30 | $3.50 | $3.60 | $3.50 | $3.54 | $1.75 | 43,638 |
| 2017-05-26 | $3.65 | $3.73 | $3.65 | $3.65 | $1.81 | 6,870 |
| 2017-05-25 | $3.63 | $3.65 | $3.63 | $3.65 | $1.81 | 4,072 |
| 2017-05-24 | $3.60 | $3.73 | $3.60 | $3.60 | $1.78 | 9,198 |
| 2017-05-23 | $3.65 | $3.68 | $3.60 | $3.68 | $1.82 | 17,566 |
| 2017-05-22 | $3.65 | $3.71 | $3.40 | $3.67 | $1.82 | 35,136 |
| 2017-05-19 | $3.66 | $3.74 | $3.65 | $3.65 | $1.81 | 11,294 |
| 2017-05-18 | $3.63 | $3.66 | $3.25 | $3.65 | $1.81 | 12,830 |
| 2017-05-17 | $3.64 | $3.74 | $3.62 | $3.63 | $1.80 | 27,310 |
| 2017-05-16 | $3.60 | $3.74 | $3.56 | $3.74 | $1.85 | 31,480 |
| 2017-05-15 | $3.31 | $3.66 | $3.31 | $3.56 | $1.76 | 57,012 |
| 2017-05-12 | $3.39 | $3.61 | $3.35 | $3.39 | $1.68 | 9,406 |
| 2017-05-11 | $3.39 | $3.55 | $3.30 | $3.30 | $1.64 | 7,350 |
| 2017-05-10 | $3.46 | $3.70 | $3.33 | $3.33 | $1.65 | 59,586 |
| 2017-05-09 | $3.53 | $3.55 | $3.50 | $3.50 | $1.73 | 5,452 |
| 2017-05-08 | $3.66 | $3.66 | $3.46 | $3.60 | $1.78 | 16,268 |
| 2017-05-05 | $3.65 | $3.66 | $3.58 | $3.63 | $1.80 | 15,780 |
| 2017-05-04 | $3.64 | $3.70 | $3.61 | $3.65 | $1.81 | 15,290 |
| 2017-05-03 | $3.31 | $3.76 | $3.29 | $3.69 | $1.83 | 28,870 |
| 2017-05-02 | $3.46 | $3.49 | $3.35 | $3.35 | $1.66 | 44,308 |
| 2017-05-01 | $3.59 | $3.59 | $3.40 | $3.41 | $1.69 | 12,346 |
| 2017-04-28 | $3.50 | $3.70 | $3.32 | $3.55 | $1.76 | 34,824 |
| 2017-04-27 | $3.50 | $3.55 | $3.48 | $3.50 | $1.73 | 15,318 |
| 2017-04-26 | $3.69 | $3.70 | $3.47 | $3.47 | $1.72 | 19,182 |
| 2017-04-25 | $3.67 | $3.69 | $3.31 | $3.32 | $1.65 | 7,728 |
| 2017-04-24 | $3.70 | $3.75 | $3.65 | $3.69 | $1.83 | 31,608 |
| 2017-04-21 | $3.65 | $3.75 | $3.55 | $3.70 | $1.83 | 89,884 |
| 2017-04-20 | $3.65 | $3.66 | $3.65 | $3.66 | $1.81 | 2,720 |
| 2017-04-19 | $3.57 | $3.72 | $3.57 | $3.70 | $1.83 | 17,032 |
| 2017-04-18 | $3.56 | $3.56 | $3.50 | $3.56 | $1.76 | 12,254 |
| 2017-04-17 | $3.60 | $3.60 | $3.31 | $3.55 | $1.76 | 16,114 |
| 2017-04-13 | $3.57 | $3.57 | $3.45 | $3.45 | $1.71 | 8,600 |
| 2017-04-12 | $3.60 | $3.60 | $3.50 | $3.59 | $1.78 | 24,004 |
| 2017-04-11 | $3.64 | $3.64 | $3.60 | $3.60 | $1.78 | 7,206 |
| 2017-04-10 | $3.64 | $3.70 | $3.64 | $3.68 | $1.82 | 4,594 |
| 2017-04-07 | $3.64 | $3.68 | $3.64 | $3.64 | $1.80 | 1,432 |
| 2017-04-06 | $3.72 | $3.72 | $3.64 | $3.67 | $1.82 | 3,074 |
| 2017-04-05 | $3.65 | $3.74 | $3.65 | $3.70 | $1.83 | 5,294 |
| 2017-04-04 | $3.63 | $3.74 | $3.63 | $3.74 | $1.85 | 25,502 |
| 2017-04-03 | $3.64 | $3.65 | $3.60 | $3.63 | $1.80 | 16,350 |
| 2017-03-31 | $3.64 | $3.70 | $3.64 | $3.65 | $1.81 | 4,056 |
| 2017-03-30 | $3.67 | $3.70 | $3.61 | $3.67 | $1.82 | 8,906 |
| 2017-03-29 | $3.73 | $3.73 | $3.65 | $3.68 | $1.82 | 5,942 |
| 2017-03-28 | $3.55 | $3.75 | $3.55 | $3.71 | $1.84 | 5,200 |
| 2017-03-27 | $3.40 | $3.69 | $3.40 | $3.60 | $1.78 | 5,130 |
| 2017-03-24 | $3.77 | $3.79 | $3.74 | $3.74 | $1.85 | 25,844 |
| 2017-03-23 | $3.77 | $3.78 | $3.76 | $3.78 | $1.87 | 4,852 |
| 2017-03-22 | $3.77 | $3.80 | $3.77 | $3.79 | $1.88 | 16,664 |
| 2017-03-21 | $3.81 | $3.82 | $3.76 | $3.80 | $1.88 | 16,674 |
| 2017-03-20 | $3.90 | $3.90 | $3.81 | $3.84 | $1.90 | 19,618 |
| 2017-03-17 | $3.85 | $3.90 | $3.85 | $3.88 | $1.92 | 43,478 |
| 2017-03-16 | $3.76 | $3.85 | $3.76 | $3.85 | $1.91 | 30,110 |
| 2017-03-15 | $3.79 | $3.80 | $3.79 | $3.80 | $1.88 | 10,080 |
| 2017-03-14 | $3.61 | $3.85 | $3.61 | $3.79 | $1.88 | 32,720 |
| 2017-03-13 | $3.75 | $3.75 | $3.55 | $3.75 | $1.86 | 8,300 |
| 2017-03-10 | $3.75 | $3.80 | $3.71 | $3.75 | $1.86 | 20,848 |
| 2017-03-09 | $3.81 | $3.81 | $3.75 | $3.75 | $1.86 | 1,400 |
| 2017-03-08 | $3.73 | $3.85 | $3.70 | $3.75 | $1.86 | 8,646 |
| 2017-03-07 | $3.80 | $3.89 | $3.70 | $3.78 | $1.87 | 8,400 |
| 2017-03-06 | $3.80 | $3.87 | $3.50 | $3.76 | $1.86 | 20,638 |
| 2017-03-03 | $3.76 | $3.87 | $3.71 | $3.79 | $1.88 | 13,910 |
| 2017-03-02 | $3.90 | $3.90 | $3.87 | $3.87 | $1.92 | 13,058 |
| 2017-03-01 | $3.71 | $3.92 | $3.61 | $3.70 | $1.83 | 48,056 |
| 2017-02-28 | $3.81 | $3.90 | $3.66 | $3.71 | $1.84 | 31,536 |
| 2017-02-27 | $3.66 | $3.81 | $3.66 | $3.81 | $1.89 | 5,000 |
| 2017-02-24 | $3.80 | $3.81 | $3.66 | $3.66 | $1.81 | 4,650 |
| 2017-02-23 | $3.86 | $3.92 | $3.85 | $3.85 | $1.91 | 5,362 |
| 2017-02-22 | $3.90 | $3.92 | $3.65 | $3.91 | $1.94 | 14,242 |
| 2017-02-21 | $3.70 | $3.98 | $3.46 | $3.86 | $1.91 | 141,288 |
| 2017-02-17 | $3.65 | $3.89 | $3.65 | $3.89 | $1.93 | 14,200 |
| 2017-02-16 | $3.90 | $3.98 | $3.25 | $3.65 | $1.81 | 67,638 |
| 2017-02-15 | $4.00 | $4.00 | $3.56 | $3.90 | $1.93 | 41,966 |
| 2017-02-14 | $3.89 | $4.00 | $3.82 | $3.90 | $1.93 | 36,564 |
| 2017-02-13 | $4.00 | $4.00 | $3.67 | $3.80 | $1.88 | 19,978 |
| 2017-02-10 | $3.47 | $3.69 | $3.47 | $3.69 | $1.83 | 23,688 |
| 2017-02-09 | $3.44 | $3.46 | $3.40 | $3.45 | $1.71 | 5,384 |
| 2017-02-08 | $3.45 | $3.45 | $3.40 | $3.44 | $1.71 | 29,546 |
| 2017-02-07 | $3.46 | $3.47 | $3.45 | $3.45 | $1.71 | 7,000 |
| 2017-02-06 | $3.47 | $3.47 | $3.43 | $3.43 | $1.70 | 4,970 |
| 2017-02-03 | $3.45 | $3.50 | $3.40 | $3.50 | $1.73 | 26,168 |
| 2017-02-02 | $3.48 | $3.60 | $3.45 | $3.47 | $1.72 | 20,450 |
| 2017-02-01 | $3.60 | $3.60 | $3.50 | $3.50 | $1.73 | 10,142 |
| 2017-01-31 | $3.45 | $3.55 | $3.45 | $3.55 | $1.76 | 60,294 |
| 2017-01-30 | $3.40 | $3.50 | $3.40 | $3.49 | $1.73 | 23,158 |
| 2017-01-27 | $3.50 | $3.50 | $3.40 | $3.45 | $1.71 | 29,542 |
| 2017-01-26 | $3.42 | $3.45 | $3.40 | $3.43 | $1.70 | 20,500 |
| 2017-01-25 | $3.41 | $3.42 | $3.40 | $3.42 | $1.70 | 15,964 |
| 2017-01-24 | $3.41 | $3.47 | $3.32 | $3.40 | $1.69 | 21,406 |
| 2017-01-23 | $3.40 | $3.50 | $3.40 | $3.49 | $1.73 | 14,322 |
| 2017-01-20 | $3.54 | $3.65 | $3.43 | $3.45 | $1.71 | 19,354 |
| 2017-01-19 | $3.48 | $3.62 | $3.46 | $3.50 | $1.73 | 13,266 |
| 2017-01-18 | $3.51 | $3.53 | $3.49 | $3.50 | $1.73 | 24,028 |
| 2017-01-17 | $3.65 | $3.70 | $3.51 | $3.51 | $1.74 | 14,388 |
| 2017-01-13 | $3.56 | $3.73 | $3.25 | $3.51 | $1.74 | 9,610 |
| 2017-01-12 | $3.70 | $3.79 | $3.51 | $3.55 | $1.76 | 17,504 |
| 2017-01-11 | $3.55 | $3.79 | $3.30 | $3.70 | $1.83 | 18,794 |
| 2017-01-10 | $3.80 | $3.80 | $3.25 | $3.50 | $1.73 | 71,560 |
| 2017-01-09 | $3.75 | $3.79 | $2.52 | $3.50 | $1.73 | 130,266 |
| 2017-01-06 | $3.88 | $3.88 | $3.80 | $3.84 | $1.90 | 33,668 |
| 2017-01-05 | $3.96 | $3.98 | $3.75 | $3.80 | $1.88 | 52,250 |
| 2017-01-04 | $3.98 | $3.98 | $3.90 | $3.98 | $1.97 | 11,030 |
| 2017-01-03 | $4.00 | $4.03 | $3.81 | $4.00 | $1.98 | 15,200 |
| 2016-12-30 | $4.05 | $4.05 | $3.96 | $4.05 | $2.01 | 7,152 |
| 2016-12-29 | $3.90 | $4.15 | $3.88 | $4.05 | $2.01 | 59,746 |
| 2016-12-28 | $4.03 | $4.03 | $3.85 | $3.91 | $1.94 | 43,644 |
| 2016-12-27 | $4.03 | $4.17 | $4.01 | $4.03 | $2.00 | 14,782 |
| 2016-12-23 | $4.08 | $4.08 | $4.00 | $4.05 | $2.01 | 24,878 |
| 2016-12-22 | $4.08 | $4.15 | $4.07 | $4.15 | $2.06 | 9,732 |
| 2016-12-21 | $4.01 | $4.10 | $4.01 | $4.08 | $2.02 | 10,632 |
| 2016-12-20 | $4.00 | $4.17 | $4.00 | $4.07 | $2.02 | 28,818 |
| 2016-12-19 | $4.09 | $4.15 | $4.00 | $4.07 | $2.02 | 19,406 |
| 2016-12-16 | $4.22 | $4.22 | $3.76 | $4.05 | $2.01 | 39,220 |
| 2016-12-15 | $4.30 | $4.30 | $4.21 | $4.26 | $2.11 | 6,592 |
| 2016-12-14 | $4.30 | $4.35 | $4.30 | $4.35 | $2.16 | 12,690 |
| 2016-12-13 | $4.30 | $4.50 | $4.25 | $4.45 | $2.21 | 17,844 |
| 2016-12-12 | $4.36 | $4.56 | $4.25 | $4.34 | $2.15 | 27,432 |
| 2016-12-09 | $4.44 | $4.59 | $4.10 | $4.55 | $2.26 | 12,450 |
| 2016-12-08 | $4.10 | $4.50 | $4.00 | $4.50 | $2.23 | 60,794 |
| 2016-12-07 | $4.12 | $4.12 | $3.75 | $4.10 | $2.03 | 12,564 |
| 2016-12-06 | $4.22 | $4.22 | $4.05 | $4.15 | $2.06 | 7,186 |
| 2016-12-05 | $4.25 | $4.36 | $4.22 | $4.25 | $2.11 | 4,514 |
| 2016-12-02 | $4.35 | $4.38 | $4.20 | $4.20 | $2.08 | 8,600 |
| 2016-12-01 | $4.35 | $4.50 | $4.34 | $4.34 | $2.15 | 27,922 |
| 2016-11-30 | $4.50 | $4.50 | $4.15 | $4.29 | $2.13 | 30,196 |
| 2016-11-29 | $4.15 | $4.74 | $4.15 | $4.50 | $2.23 | 6,852 |
| 2016-11-28 | $4.08 | $4.16 | $4.08 | $4.08 | $2.02 | 19,356 |
| 2016-11-25 | $4.30 | $4.30 | $4.09 | $4.09 | $2.03 | 1,474 |
| 2016-11-23 | $4.30 | $4.34 | $4.08 | $4.30 | $2.13 | 8,476 |
| 2016-11-22 | $4.50 | $4.50 | $4.00 | $4.30 | $2.13 | 26,396 |
| 2016-11-21 | $4.50 | $4.50 | $4.50 | $4.50 | $2.23 | 1,262 |
| 2016-11-18 | $4.42 | $5.00 | $4.02 | $4.50 | $2.23 | 48,962 |
| 2016-11-17 | $4.45 | $4.45 | $4.35 | $4.40 | $2.18 | 7,324 |
| 2016-11-16 | $4.26 | $4.45 | $4.26 | $4.45 | $2.21 | 6,584 |
| 2016-11-15 | $4.25 | $4.25 | $4.20 | $4.25 | $2.11 | 7,932 |
| 2016-11-14 | $4.50 | $4.50 | $4.17 | $4.25 | $2.11 | 19,724 |
| 2016-11-11 | $4.25 | $4.34 | $4.20 | $4.34 | $2.15 | 4,370 |
| 2016-11-10 | $4.55 | $4.55 | $4.21 | $4.25 | $2.11 | 33,392 |
| 2016-11-09 | $4.50 | $4.53 | $4.45 | $4.50 | $2.23 | 47,514 |
| 2016-11-08 | $4.64 | $4.64 | $4.50 | $4.50 | $2.23 | 14,334 |
| 2016-11-07 | $4.65 | $4.70 | $4.65 | $4.70 | $2.33 | 1,540 |
| 2016-11-04 | $4.70 | $4.70 | $4.48 | $4.64 | $2.30 | 12,670 |
| 2016-11-03 | $4.70 | $4.70 | $4.60 | $4.70 | $2.33 | 20,586 |
| 2016-11-02 | $4.94 | $5.00 | $4.80 | $4.80 | $2.38 | 27,024 |
| 2016-11-01 | $4.77 | $4.94 | $4.77 | $4.90 | $2.43 | 17,828 |
| 2016-10-31 | $4.91 | $4.91 | $4.50 | $4.73 | $2.34 | 29,428 |
| 2016-10-28 | $5.00 | $5.00 | $4.52 | $4.83 | $2.39 | 16,034 |
| 2016-10-27 | $4.75 | $5.00 | $4.45 | $4.87 | $2.41 | 32,284 |
| 2016-10-26 | $4.94 | $4.94 | $4.78 | $4.78 | $2.37 | 29,140 |
| 2016-10-25 | $5.04 | $5.05 | $4.94 | $5.05 | $2.50 | 34,134 |
| 2016-10-24 | $5.06 | $5.20 | $5.01 | $5.01 | $2.48 | 15,696 |
| 2016-10-21 | $5.29 | $5.50 | $5.01 | $5.05 | $2.50 | 44,770 |
| 2016-10-20 | $4.98 | $5.30 | $4.98 | $5.25 | $2.60 | 25,876 |
| 2016-10-19 | $5.24 | $5.28 | $4.95 | $4.95 | $2.45 | 27,346 |
| 2016-10-18 | $5.14 | $5.39 | $4.88 | $5.30 | $2.63 | 51,520 |
| 2016-10-17 | $4.89 | $5.40 | $4.75 | $5.17 | $2.56 | 31,640 |
| 2016-10-14 | $4.64 | $5.14 | $4.16 | $4.90 | $2.43 | 82,762 |
| 2016-10-13 | $4.16 | $4.20 | $4.00 | $4.20 | $2.08 | 43,178 |
| 2016-10-12 | $4.00 | $4.22 | $3.50 | $4.15 | $2.06 | 80,378 |
| 2016-10-11 | $4.95 | $4.95 | $3.69 | $4.21 | $2.09 | 379,504 |
| 2016-10-10 | $5.15 | $5.20 | $4.80 | $4.94 | $2.45 | 72,830 |
| 2016-10-07 | $5.77 | $5.79 | $5.00 | $5.10 | $2.53 | 114,494 |
| 2016-10-06 | $5.81 | $5.84 | $5.75 | $5.77 | $2.86 | 55,248 |
| 2016-10-05 | $5.72 | $5.80 | $5.72 | $5.79 | $2.87 | 70,146 |
| 2016-10-04 | $5.77 | $5.78 | $5.67 | $5.78 | $2.86 | 84,326 |
| 2016-10-03 | $5.40 | $5.69 | $5.40 | $5.65 | $2.80 | 83,378 |
| 2016-09-30 | $5.41 | $5.44 | $5.38 | $5.43 | $2.69 | 30,856 |
| 2016-09-29 | $5.40 | $5.44 | $5.38 | $5.39 | $2.67 | 73,724 |
| 2016-09-28 | $5.20 | $5.40 | $5.10 | $5.37 | $2.66 | 88,756 |
| 2016-09-27 | $5.45 | $5.56 | $5.13 | $5.18 | $2.57 | 124,972 |
| 2016-09-26 | $5.15 | $5.49 | $5.01 | $5.40 | $2.68 | 166,004 |
| 2016-09-23 | $5.25 | $5.80 | $5.10 | $5.10 | $2.53 | 191,544 |
| 2016-09-22 | $4.80 | $5.40 | $4.76 | $5.08 | $2.52 | 63,562 |
| 2016-09-21 | $5.00 | $5.00 | $4.75 | $4.80 | $2.38 | 119,004 |
| 2016-09-20 | $4.54 | $5.00 | $4.53 | $4.97 | $2.46 | 117,942 |
| 2016-09-19 | $4.32 | $4.54 | $4.29 | $4.54 | $2.25 | 136,116 |
| 2016-09-16 | $4.25 | $4.30 | $4.16 | $4.28 | $2.12 | 77,290 |
| 2016-09-15 | $4.10 | $4.39 | $4.00 | $4.24 | $2.10 | 106,844 |
| 2016-09-14 | $4.15 | $4.49 | $3.51 | $4.15 | $2.06 | 455,658 |
| 2016-09-13 | $3.50 | $3.90 | $3.50 | $3.90 | $1.93 | 63,402 |
| 2016-09-12 | $3.14 | $3.50 | $3.01 | $3.49 | $1.73 | 174,952 |
| 2016-09-09 | $3.08 | $3.22 | $3.08 | $3.12 | $1.55 | 79,392 |
| 2016-09-08 | $3.06 | $3.09 | $3.05 | $3.09 | $1.53 | 17,242 |
| 2016-09-07 | $3.06 | $3.06 | $3.03 | $3.05 | $1.51 | 5,200 |
| 2016-09-06 | $3.06 | $3.07 | $3.05 | $3.05 | $1.51 | 4,136 |
| 2016-09-02 | $3.01 | $3.08 | $3.00 | $3.06 | $1.52 | 16,054 |
| 2016-09-01 | $2.99 | $3.00 | $2.99 | $3.00 | $1.49 | 17,990 |
| 2016-08-31 | $2.96 | $2.99 | $2.96 | $2.99 | $1.48 | 15,206 |
| 2016-08-30 | $2.99 | $2.99 | $2.98 | $2.98 | $1.48 | 5,410 |
| 2016-08-29 | $2.93 | $3.00 | $2.91 | $3.00 | $1.49 | 21,586 |
| 2016-08-26 | $2.96 | $2.98 | $2.93 | $2.93 | $1.45 | 26,624 |
| 2016-08-25 | $2.95 | $2.97 | $2.94 | $2.96 | $1.47 | 16,036 |
| 2016-08-24 | $2.95 | $2.95 | $2.95 | $2.95 | $1.46 | 6,290 |
| 2016-08-23 | $2.88 | $3.07 | $2.87 | $2.99 | $1.48 | 47,004 |
| 2016-08-22 | $2.82 | $2.86 | $2.82 | $2.84 | $1.41 | 26,628 |
| 2016-08-19 | $2.77 | $2.89 | $2.65 | $2.84 | $1.41 | 94,798 |
| 2016-08-18 | $2.89 | $2.90 | $2.83 | $2.83 | $1.40 | 13,926 |
| 2016-08-17 | $2.92 | $2.95 | $2.89 | $2.90 | $1.44 | 40,892 |
| 2016-08-16 | $2.88 | $2.96 | $2.88 | $2.90 | $1.44 | 35,824 |
| 2016-08-15 | $2.95 | $2.95 | $2.51 | $2.81 | $1.39 | 51,824 |
| 2016-08-12 | $2.93 | $2.94 | $2.88 | $2.94 | $1.46 | 31,224 |
| 2016-08-11 | $2.85 | $2.88 | $2.82 | $2.87 | $1.42 | 36,940 |
| 2016-08-10 | $2.77 | $2.79 | $2.77 | $2.79 | $1.38 | 1,954 |
| 2016-08-09 | $2.77 | $2.77 | $2.76 | $2.76 | $1.37 | 8,260 |
| 2016-08-08 | $2.82 | $2.82 | $2.66 | $2.77 | $1.37 | 35,704 |
| 2016-08-05 | $2.79 | $2.82 | $2.76 | $2.76 | $1.37 | 9,144 |
| 2016-08-04 | $2.95 | $2.99 | $2.78 | $2.78 | $1.38 | 20,342 |
| 2016-08-03 | $2.68 | $2.98 | $2.68 | $2.92 | $1.45 | 90,366 |
| 2016-08-02 | $2.86 | $2.94 | $2.65 | $2.65 | $1.31 | 40,198 |
| 2016-08-01 | $2.35 | $3.15 | $2.28 | $2.80 | $1.39 | 46,702 |
| 2016-07-29 | $2.00 | $2.04 | $1.91 | $2.04 | $1.01 | 90,644 |
| 2016-07-28 | $1.92 | $1.95 | $1.92 | $1.95 | $0.96 | 6,360 |
| 2016-07-27 | $1.91 | $1.92 | $1.91 | $1.92 | $0.95 | 500 |
| 2016-07-26 | $1.87 | $1.89 | $1.86 | $1.88 | $0.93 | 18,050 |
| 2016-07-25 | $1.88 | $1.89 | $1.88 | $1.89 | $0.94 | 9,868 |
| 2016-07-22 | $1.95 | $1.95 | $1.84 | $1.88 | $0.93 | 8,358 |
| 2016-07-21 | $1.82 | $1.84 | $1.82 | $1.84 | $0.91 | 4,600 |
| 2016-07-20 | $1.83 | $1.84 | $1.80 | $1.80 | $0.89 | 12,498 |
| 2016-07-19 | $1.82 | $1.83 | $1.82 | $1.83 | $0.91 | 10,650 |
| 2016-07-18 | $1.82 | $1.82 | $1.82 | $1.82 | $0.90 | 11,800 |
| 2016-07-15 | $1.76 | $1.84 | $1.76 | $1.81 | $0.90 | 30,634 |
| 2016-07-14 | $1.79 | $1.80 | $1.77 | $1.77 | $0.88 | 52,612 |
| 2016-07-13 | $1.73 | $1.78 | $1.72 | $1.78 | $0.88 | 2,044 |
| 2016-07-12 | $1.71 | $1.72 | $1.71 | $1.72 | $0.85 | 3,050 |
| 2016-07-11 | $1.79 | $1.79 | $1.71 | $1.71 | $0.85 | 8,076 |
| 2016-07-08 | $1.74 | $1.77 | $1.71 | $1.73 | $0.86 | 2,730 |
| 2016-07-07 | $1.70 | $1.70 | $1.70 | $1.70 | $0.84 | 3,022 |
| 2016-07-06 | $1.69 | $1.75 | $1.60 | $1.70 | $0.84 | 83,000 |
| 2016-07-05 | $1.77 | $1.77 | $1.70 | $1.70 | $0.84 | 7,180 |
| 2016-07-01 | $1.77 | $1.80 | $1.75 | $1.77 | $0.88 | 5,764 |
| 2016-06-30 | $1.77 | $1.77 | $1.75 | $1.75 | $0.87 | 14,088 |
| 2016-06-29 | $1.75 | $1.77 | $1.75 | $1.77 | $0.88 | 2,718 |
| 2016-06-28 | $1.77 | $1.77 | $1.77 | $1.77 | $0.88 | 0 |
| 2016-06-27 | $1.70 | $1.79 | $1.61 | $1.77 | $0.88 | 13,066 |
| 2016-06-24 | $1.76 | $1.76 | $1.75 | $1.75 | $0.87 | 3,964 |
| 2016-06-23 | $1.76 | $1.76 | $1.76 | $1.76 | $0.87 | 2,000 |
| 2016-06-22 | $1.76 | $1.76 | $1.76 | $1.76 | $0.87 | 2,000 |
| 2016-06-21 | $1.76 | $1.78 | $1.75 | $1.76 | $0.87 | 5,022 |
| 2016-06-20 | $1.73 | $1.75 | $1.73 | $1.75 | $0.87 | 6,640 |
| 2016-06-17 | $1.74 | $1.78 | $1.67 | $1.73 | $0.86 | 23,210 |
| 2016-06-16 | $1.75 | $1.75 | $1.70 | $1.70 | $0.84 | 1,410 |
| 2016-06-15 | $1.79 | $1.80 | $1.75 | $1.79 | $0.89 | 10,080 |
| 2016-06-14 | $1.80 | $1.80 | $1.80 | $1.80 | $0.89 | 154 |
| 2016-06-13 | $1.80 | $1.80 | $1.80 | $1.80 | $0.89 | 1,680 |
| 2016-06-10 | $1.65 | $1.79 | $1.65 | $1.75 | $0.87 | 21,438 |
| 2016-06-09 | $1.81 | $1.81 | $1.80 | $1.80 | $0.89 | 9,100 |
| 2016-06-08 | $1.85 | $1.88 | $1.81 | $1.81 | $0.90 | 1,500 |
| 2016-06-07 | $1.81 | $1.82 | $1.81 | $1.82 | $0.90 | 21,500 |
| 2016-06-06 | $1.90 | $1.90 | $1.80 | $1.81 | $0.90 | 42,638 |
| 2016-06-03 | $1.87 | $1.87 | $1.86 | $1.87 | $0.93 | 9,110 |
| 2016-06-02 | $1.80 | $1.94 | $1.79 | $1.80 | $0.89 | 83,326 |
| 2016-06-01 | $1.73 | $1.80 | $1.72 | $1.80 | $0.89 | 9,252 |
| 2016-05-31 | $1.75 | $1.75 | $1.71 | $1.71 | $0.85 | 2,650 |
| 2016-05-27 | $1.70 | $1.70 | $1.70 | $1.70 | $0.84 | 520 |
| 2016-05-26 | $1.72 | $1.72 | $1.61 | $1.67 | $0.83 | 34,388 |
| 2016-05-25 | $1.80 | $1.80 | $1.70 | $1.75 | $0.87 | 17,240 |
| 2016-05-24 | $1.83 | $1.83 | $1.71 | $1.80 | $0.89 | 6,200 |
| 2016-05-23 | $1.75 | $1.76 | $1.74 | $1.75 | $0.87 | 4,000 |
| 2016-05-20 | $1.79 | $1.83 | $1.70 | $1.83 | $0.91 | 32,012 |
| 2016-05-19 | $1.81 | $1.81 | $1.75 | $1.75 | $0.87 | 31,600 |
| 2016-05-18 | $1.86 | $1.88 | $1.85 | $1.85 | $0.92 | 52,660 |
| 2016-05-17 | $1.86 | $1.88 | $1.86 | $1.88 | $0.93 | 4,200 |
| 2016-05-16 | $1.88 | $1.88 | $1.86 | $1.86 | $0.92 | 20,250 |
| 2016-05-13 | $1.88 | $1.88 | $1.86 | $1.86 | $0.92 | 14,150 |
| 2016-05-12 | $1.95 | $1.95 | $1.89 | $1.89 | $0.94 | 9,378 |
| 2016-05-11 | $1.94 | $1.94 | $1.92 | $1.92 | $0.95 | 8,144 |
| 2016-05-10 | $1.90 | $1.92 | $1.85 | $1.92 | $0.95 | 52,818 |
| 2016-05-09 | $1.92 | $1.95 | $1.90 | $1.90 | $0.94 | 18,914 |
| 2016-05-06 | $1.90 | $1.90 | $1.88 | $1.88 | $0.93 | 19,404 |
| 2016-05-05 | $1.87 | $1.88 | $1.82 | $1.88 | $0.93 | 20,838 |
| 2016-05-04 | $1.81 | $1.88 | $1.81 | $1.87 | $0.93 | 19,070 |
| 2016-05-03 | $1.85 | $1.85 | $1.82 | $1.85 | $0.92 | 21,538 |
| 2016-05-02 | $1.95 | $1.95 | $1.81 | $1.81 | $0.90 | 13,016 |
| 2016-04-29 | $1.82 | $1.82 | $1.76 | $1.82 | $0.90 | 26,890 |
| 2016-04-28 | $1.82 | $1.82 | $1.80 | $1.82 | $0.90 | 9,980 |
| 2016-04-27 | $1.80 | $1.82 | $1.73 | $1.82 | $0.90 | 14,700 |
| 2016-04-26 | $1.72 | $1.80 | $1.72 | $1.80 | $0.89 | 34,258 |
| 2016-04-25 | $1.70 | $1.77 | $1.64 | $1.77 | $0.88 | 7,298 |
| 2016-04-22 | $1.71 | $1.76 | $1.71 | $1.74 | $0.86 | 31,216 |
| 2016-04-21 | $1.77 | $1.77 | $1.70 | $1.75 | $0.87 | 8,114 |
| 2016-04-20 | $1.72 | $1.78 | $1.69 | $1.77 | $0.88 | 3,468 |
| 2016-04-19 | $1.79 | $1.79 | $1.69 | $1.79 | $0.89 | 6,900 |
| 2016-04-18 | $1.74 | $1.80 | $1.65 | $1.80 | $0.89 | 22,400 |
| 2016-04-15 | $1.85 | $1.87 | $1.81 | $1.83 | $0.91 | 25,240 |
| 2016-04-14 | $1.89 | $1.95 | $1.67 | $1.86 | $0.92 | 79,112 |
| 2016-04-13 | $1.61 | $1.98 | $1.61 | $1.81 | $0.90 | 61,008 |
| 2016-04-12 | $1.64 | $1.64 | $1.60 | $1.61 | $0.80 | 3,966 |
| 2016-04-11 | $1.58 | $1.65 | $1.58 | $1.65 | $0.82 | 39,530 |
| 2016-04-08 | $1.54 | $1.58 | $1.53 | $1.57 | $0.78 | 33,800 |
| 2016-04-07 | $1.60 | $1.60 | $1.37 | $1.45 | $0.72 | 59,316 |
| 2016-04-06 | $1.22 | $1.50 | $1.22 | $1.37 | $0.68 | 80,934 |
| 2016-04-05 | $1.25 | $1.65 | $1.16 | $1.16 | $0.57 | 202,890 |
| 2016-04-04 | $1.15 | $1.29 | $1.15 | $1.29 | $0.64 | 25,700 |
| 2016-04-01 | $1.07 | $1.15 | $1.06 | $1.15 | $0.57 | 7,874 |
| 2016-03-31 | $1.10 | $1.10 | $1.09 | $1.09 | $0.54 | 11,538 |
| 2016-03-30 | $1.08 | $1.09 | $1.08 | $1.09 | $0.54 | 24,004 |
| 2016-03-29 | $1.05 | $1.05 | $1.05 | $1.05 | $0.52 | 0 |
| 2016-03-28 | $1.04 | $1.10 | $1.04 | $1.05 | $0.52 | 16,570 |
| 2016-03-24 | $1.02 | $1.04 | $0.98 | $1.04 | $0.51 | 25,362 |
| 2016-03-23 | $1.04 | $1.04 | $0.95 | $1.03 | $0.51 | 20,454 |
| 2016-03-22 | $1.10 | $1.10 | $1.02 | $1.05 | $0.52 | 7,986 |
| 2016-03-21 | $1.30 | $1.30 | $1.03 | $1.10 | $0.54 | 41,108 |
| 2016-03-18 | $1.12 | $1.20 | $1.10 | $1.19 | $0.59 | 30,580 |
| 2016-03-17 | $0.96 | $1.10 | $0.96 | $1.07 | $0.53 | 39,886 |
| 2016-03-16 | $0.91 | $0.93 | $0.91 | $0.93 | $0.46 | 24,800 |
| 2016-03-15 | $0.85 | $0.90 | $0.85 | $0.90 | $0.45 | 20,700 |
| 2016-03-14 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 4,000 |
| 2016-03-11 | $0.83 | $0.83 | $0.83 | $0.83 | $0.41 | 14,000 |
| 2016-03-10 | $0.79 | $0.80 | $0.79 | $0.80 | $0.40 | 12,568 |
| 2016-03-09 | $0.75 | $0.79 | $0.75 | $0.79 | $0.39 | 17,132 |
| 2016-03-08 | $0.79 | $0.79 | $0.79 | $0.79 | $0.39 | 2,600 |
| 2016-03-07 | $0.75 | $0.77 | $0.75 | $0.77 | $0.38 | 20,012 |
| 2016-03-04 | $0.74 | $0.74 | $0.74 | $0.74 | $0.37 | 6,000 |
| 2016-03-03 | $0.74 | $0.74 | $0.74 | $0.74 | $0.37 | 18,000 |
| 2016-03-02 | $0.75 | $0.75 | $0.74 | $0.74 | $0.37 | 16,594 |
| 2016-03-01 | $0.75 | $0.75 | $0.71 | $0.71 | $0.35 | 18,382 |
| 2016-02-29 | $0.74 | $0.74 | $0.74 | $0.74 | $0.37 | 0 |
| 2016-02-26 | $0.74 | $0.74 | $0.74 | $0.74 | $0.37 | 400 |
| 2016-02-25 | $0.75 | $0.75 | $0.75 | $0.75 | $0.37 | 0 |
| 2016-02-24 | $0.73 | $0.75 | $0.73 | $0.75 | $0.37 | 6,600 |
| 2016-02-23 | $0.73 | $0.73 | $0.73 | $0.73 | $0.36 | 0 |
| 2016-02-22 | $0.73 | $0.73 | $0.73 | $0.73 | $0.36 | 39,774 |
| 2016-02-19 | $0.72 | $0.73 | $0.72 | $0.73 | $0.36 | 19,100 |
| 2016-02-18 | $0.74 | $0.74 | $0.72 | $0.72 | $0.36 | 7,600 |
| 2016-02-17 | $0.74 | $0.74 | $0.74 | $0.74 | $0.37 | 200 |
| 2016-02-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.37 | 0 |
| 2016-02-12 | $0.74 | $0.75 | $0.72 | $0.75 | $0.37 | 14,366 |
| 2016-02-11 | $0.72 | $0.72 | $0.72 | $0.72 | $0.36 | 0 |
| 2016-02-10 | $0.72 | $0.72 | $0.72 | $0.72 | $0.36 | 0 |
| 2016-02-09 | $0.72 | $0.72 | $0.72 | $0.72 | $0.36 | 37,868 |
| 2016-02-08 | $0.74 | $0.74 | $0.72 | $0.72 | $0.36 | 4,990 |
| 2016-02-05 | $0.72 | $0.72 | $0.70 | $0.70 | $0.35 | 28,800 |
| 2016-02-04 | $0.70 | $0.70 | $0.70 | $0.70 | $0.35 | 14,000 |
| 2016-02-03 | $0.75 | $0.75 | $0.70 | $0.70 | $0.35 | 11,000 |
| 2016-02-02 | $0.75 | $0.75 | $0.73 | $0.73 | $0.36 | 1,720 |
| 2016-02-01 | $0.75 | $0.75 | $0.73 | $0.73 | $0.36 | 8,000 |
| 2016-01-29 | $0.70 | $0.72 | $0.70 | $0.70 | $0.35 | 11,856 |
| 2016-01-28 | $0.72 | $0.72 | $0.70 | $0.70 | $0.35 | 39,800 |
| 2016-01-27 | $0.75 | $0.75 | $0.72 | $0.72 | $0.36 | 6,718 |
| 2016-01-26 | $0.74 | $0.75 | $0.74 | $0.75 | $0.37 | 2,800 |
| 2016-01-25 | $0.75 | $0.75 | $0.75 | $0.75 | $0.37 | 2,000 |
| 2016-01-22 | $0.70 | $0.79 | $0.70 | $0.79 | $0.39 | 32,082 |
| 2016-01-21 | $0.65 | $0.68 | $0.65 | $0.68 | $0.34 | 5,400 |
| 2016-01-20 | $0.68 | $0.68 | $0.68 | $0.68 | $0.34 | 2,800 |
| 2016-01-19 | $0.78 | $0.78 | $0.61 | $0.61 | $0.30 | 24,384 |
| 2016-01-15 | $0.83 | $0.83 | $0.83 | $0.83 | $0.41 | 0 |
| 2016-01-14 | $0.83 | $0.83 | $0.83 | $0.83 | $0.41 | 0 |
| 2016-01-13 | $0.83 | $0.83 | $0.83 | $0.83 | $0.41 | 2,436 |
| 2016-01-12 | $0.84 | $0.84 | $0.83 | $0.84 | $0.41 | 23,550 |
| 2016-01-11 | $0.83 | $0.83 | $0.83 | $0.83 | $0.41 | 9,000 |
| 2016-01-08 | $0.84 | $0.85 | $0.83 | $0.83 | $0.41 | 36,260 |
| 2016-01-07 | $0.84 | $0.84 | $0.81 | $0.81 | $0.40 | 8,000 |
| 2016-01-06 | $0.84 | $0.84 | $0.83 | $0.84 | $0.42 | 10,200 |
| 2016-01-05 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 0 |
| 2016-01-04 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 0 |
| 2015-12-31 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 438 |
| 2015-12-30 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 1,160 |
| 2015-12-29 | $0.84 | $0.84 | $0.81 | $0.84 | $0.42 | 14,306 |
| 2015-12-28 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 0 |
| 2015-12-24 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 0 |
| 2015-12-23 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 700 |
| 2015-12-22 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 0 |
| 2015-12-21 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 0 |
| 2015-12-18 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 200 |
| 2015-12-17 | $0.80 | $0.80 | $0.80 | $0.80 | $0.40 | 1,000 |
| 2015-12-16 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 2,400 |
| 2015-12-15 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 400 |
| 2015-12-14 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 6,800 |
| 2015-12-11 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 2,000 |
| 2015-12-10 | $0.80 | $0.80 | $0.80 | $0.80 | $0.40 | 540 |
| 2015-12-09 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 22,900 |
| 2015-12-08 | $0.84 | $0.84 | $0.84 | $0.84 | $0.42 | 1,200 |
| 2015-12-07 | $0.85 | $0.85 | $0.83 | $0.84 | $0.42 | 14,970 |
| 2015-12-04 | $0.84 | $0.84 | $0.84 | $0.84 | $0.41 | 0 |
| 2015-12-03 | $0.84 | $0.84 | $0.84 | $0.84 | $0.41 | 0 |
| 2015-12-02 | $0.84 | $0.84 | $0.84 | $0.84 | $0.41 | 36,020 |
| 2015-12-01 | $0.81 | $0.82 | $0.81 | $0.82 | $0.41 | 13,000 |
| 2015-11-30 | $0.80 | $0.81 | $0.78 | $0.81 | $0.40 | 9,000 |
| 2015-11-27 | $0.80 | $0.83 | $0.80 | $0.83 | $0.41 | 24,162 |
| 2015-11-25 | $0.84 | $0.84 | $0.80 | $0.80 | $0.40 | 5,000 |
| 2015-11-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.35 | 0 |
| 2015-11-23 | $0.80 | $0.80 | $0.70 | $0.70 | $0.35 | 26,600 |
| 2015-11-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.39 | 814 |
| 2015-11-19 | $0.80 | $0.80 | $0.80 | $0.80 | $0.39 | 0 |
| 2015-11-18 | $0.80 | $0.80 | $0.80 | $0.80 | $0.39 | 0 |
| 2015-11-17 | $0.80 | $0.80 | $0.80 | $0.80 | $0.39 | 80 |
| 2015-11-16 | $0.51 | $0.80 | $0.51 | $0.80 | $0.39 | 29,000 |
| 2015-11-13 | $0.69 | $0.77 | $0.69 | $0.75 | $0.37 | 76,648 |
| 2015-11-12 | $0.69 | $0.69 | $0.66 | $0.69 | $0.34 | 10,400 |
| 2015-11-11 | $0.65 | $0.65 | $0.65 | $0.65 | $0.32 | 0 |
| 2015-11-10 | $0.71 | $0.71 | $0.65 | $0.65 | $0.32 | 13,260 |
| 2015-11-09 | $0.70 | $0.70 | $0.69 | $0.69 | $0.34 | 2,426 |
| 2015-11-06 | $0.70 | $0.70 | $0.70 | $0.70 | $0.35 | 12,520 |
| 2015-11-05 | $0.73 | $0.73 | $0.69 | $0.69 | $0.34 | 1,800 |
| 2015-11-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.36 | 2,000 |
| 2015-11-03 | $0.64 | $0.68 | $0.64 | $0.68 | $0.34 | 22,000 |
| 2015-11-02 | $0.73 | $0.73 | $0.73 | $0.73 | $0.36 | 0 |
| 2015-10-30 | $0.75 | $0.75 | $0.73 | $0.73 | $0.36 | 2,976 |
| 2015-10-29 | $0.75 | $0.75 | $0.75 | $0.75 | $0.37 | 1,302 |
| 2015-10-28 | $0.70 | $0.73 | $0.70 | $0.73 | $0.36 | 12,400 |
| 2015-10-27 | $0.70 | $0.70 | $0.70 | $0.70 | $0.35 | 0 |
| 2015-10-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.35 | 4,810 |
| 2015-10-23 | $0.73 | $0.73 | $0.70 | $0.73 | $0.36 | 11,714 |
| 2015-10-22 | $0.75 | $0.79 | $0.73 | $0.79 | $0.39 | 11,516 |
| 2015-10-21 | $0.75 | $0.75 | $0.75 | $0.75 | $0.37 | 4,000 |
| 2015-10-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.40 | 24 |
| 2015-10-19 | $0.80 | $0.80 | $0.80 | $0.80 | $0.40 | 38 |
| 2015-10-16 | $0.80 | $0.80 | $0.80 | $0.80 | $0.40 | 1,000 |
| 2015-10-15 | $0.77 | $0.80 | $0.77 | $0.80 | $0.40 | 4,800 |
| 2015-10-14 | $0.80 | $0.80 | $0.80 | $0.80 | $0.40 | 104 |
| 2015-10-13 | $0.80 | $0.80 | $0.80 | $0.80 | $0.40 | 2,074 |
| 2015-10-12 | $0.73 | $0.73 | $0.73 | $0.73 | $0.36 | 0 |
| 2015-10-09 | $0.73 | $0.73 | $0.73 | $0.73 | $0.36 | 2,000 |
| 2015-10-08 | $0.77 | $0.77 | $0.77 | $0.77 | $0.38 | 0 |
| 2015-10-07 | $0.77 | $0.77 | $0.75 | $0.77 | $0.38 | 8,000 |
| 2015-10-06 | $0.74 | $0.74 | $0.74 | $0.74 | $0.37 | 2,900 |
| 2015-10-05 | $0.74 | $0.74 | $0.74 | $0.74 | $0.37 | 0 |
| 2015-10-02 | $0.74 | $0.74 | $0.74 | $0.74 | $0.37 | 24 |
| 2015-10-01 | $0.67 | $0.74 | $0.67 | $0.74 | $0.37 | 5,000 |
| 2015-09-30 | $0.74 | $0.74 | $0.74 | $0.74 | $0.37 | 2,000 |
| 2015-09-29 | $0.70 | $0.70 | $0.51 | $0.51 | $0.25 | 14,000 |
| 2015-09-28 | $0.75 | $0.75 | $0.75 | $0.75 | $0.37 | 0 |
| 2015-09-25 | $0.66 | $0.75 | $0.66 | $0.75 | $0.37 | 12,990 |
| 2015-09-24 | $0.69 | $0.70 | $0.65 | $0.70 | $0.35 | 30,986 |
| 2015-09-23 | $0.69 | $0.69 | $0.69 | $0.69 | $0.34 | 1,528 |
| 2015-09-22 | $0.70 | $0.70 | $0.65 | $0.65 | $0.32 | 15,664 |
| 2015-09-21 | $0.75 | $0.75 | $0.75 | $0.75 | $0.37 | 2,000 |
| 2015-09-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.32 | 0 |
| 2015-09-17 | $0.72 | $0.72 | $0.65 | $0.65 | $0.32 | 20,000 |
| 2015-09-16 | $0.69 | $0.69 | $0.69 | $0.69 | $0.34 | 8,000 |
| 2015-09-15 | $0.72 | $0.72 | $0.72 | $0.72 | $0.36 | 0 |
| 2015-09-14 | $0.72 | $0.72 | $0.72 | $0.72 | $0.36 | 1,200 |
| 2015-09-11 | $0.67 | $0.72 | $0.67 | $0.72 | $0.36 | 5,000 |
| 2015-09-10 | $0.67 | $0.67 | $0.61 | $0.64 | $0.32 | 24,400 |
| 2015-09-09 | $0.74 | $0.74 | $0.65 | $0.66 | $0.33 | 40,290 |
| 2015-09-08 | $0.75 | $0.75 | $0.75 | $0.75 | $0.37 | 9,000 |
eXp World Holdings Inc (EXPI) News Headlines
Recent eXp World Holdings Inc (EXPI) News
Similar Companies to eXp World Holdings Inc (EXPI) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |