Groupon Inc (GRPN) Exchange: NASDAQ
Data as of May 9, 2025
$24.99 ($0.78) 3.22%
Groupon Inc - Daily Information
Click for more stock information on Groupon Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.60 |
| Previous Close | $24.99 |
| High | $25.35 |
| Low | $23.61 |
| Adjusted Open | $24.60 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.35 |
| Adjusted Low | $23.61 |
About Groupon Inc (GRPN)
Groupon Inc is an American multinational e-commerce marketplace connecting millions of subscribers with local merchants by offering activities, travel, goods and services in 15 countries. The company was founded in 2008 and since then its subscriber base has grown exponentially from 1 million subscribers to 32 million at the end of 2018. Grouponâs innovative business model has been successful in seamlessly connecting local businesses with customers around the world through providing daily deals and discounts.
Invest in Groupon Inc (GRPN)
Historical Stock Data for Groupon Inc (GRPN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $24.60 | $25.35 | $23.61 | $24.99 | $24.99 | 3,545,394 |
| 2025-05-08 | $18.70 | $24.36 | $18.70 | $24.21 | $24.21 | 8,126,799 |
| 2025-05-07 | $17.04 | $17.30 | $16.85 | $16.98 | $16.98 | 1,643,724 |
| 2025-05-06 | $16.60 | $17.12 | $16.42 | $16.92 | $16.92 | 1,398,081 |
| 2025-05-05 | $17.58 | $17.68 | $16.74 | $16.78 | $16.78 | 1,781,576 |
| 2025-05-02 | $18.50 | $18.71 | $17.75 | $17.82 | $17.82 | 973,088 |
| 2025-05-01 | $18.38 | $18.49 | $17.90 | $18.37 | $18.37 | 844,791 |
| 2025-04-30 | $17.59 | $18.24 | $17.07 | $18.21 | $18.21 | 1,315,061 |
| 2025-04-29 | $18.26 | $18.61 | $17.70 | $18.10 | $18.10 | 1,328,407 |
| 2025-04-28 | $19.94 | $19.95 | $16.25 | $18.10 | $18.10 | 5,686,949 |
| 2025-04-25 | $19.75 | $20.22 | $19.03 | $19.89 | $19.89 | 2,217,249 |
| 2025-04-24 | $18.72 | $19.98 | $18.50 | $19.64 | $19.64 | 2,181,725 |
| 2025-04-23 | $18.80 | $19.40 | $18.62 | $18.71 | $18.71 | 1,046,547 |
| 2025-04-22 | $19.03 | $19.60 | $18.37 | $18.45 | $18.45 | 1,549,939 |
| 2025-04-21 | $19.00 | $19.14 | $18.36 | $18.78 | $18.78 | 1,111,620 |
| 2025-04-17 | $19.16 | $19.33 | $18.72 | $18.99 | $18.99 | 1,205,630 |
| 2025-04-16 | $18.96 | $19.85 | $18.82 | $18.96 | $18.96 | 1,418,946 |
| 2025-04-15 | $18.89 | $19.69 | $18.60 | $19.00 | $19.00 | 1,372,715 |
| 2025-04-14 | $19.57 | $19.78 | $18.60 | $18.94 | $18.94 | 1,892,327 |
| 2025-04-11 | $17.88 | $19.25 | $17.75 | $19.05 | $19.05 | 2,175,883 |
| 2025-04-10 | $17.21 | $18.20 | $17.11 | $17.91 | $17.91 | 1,406,896 |
| 2025-04-09 | $16.73 | $18.24 | $16.04 | $17.60 | $17.60 | 1,698,537 |
| 2025-04-08 | $17.60 | $18.02 | $16.49 | $16.80 | $16.80 | 1,225,131 |
| 2025-04-07 | $16.31 | $18.18 | $15.84 | $16.80 | $16.80 | 1,693,359 |
| 2025-04-04 | $17.51 | $17.80 | $16.35 | $16.99 | $16.99 | 1,820,655 |
| 2025-04-03 | $17.85 | $18.44 | $17.63 | $18.16 | $18.16 | 1,076,328 |
| 2025-04-02 | $18.29 | $18.94 | $18.21 | $18.60 | $18.60 | 1,052,466 |
| 2025-04-01 | $18.74 | $18.95 | $17.94 | $18.53 | $18.53 | 1,352,295 |
| 2025-03-31 | $18.32 | $19.17 | $18.32 | $18.77 | $18.77 | 1,920,437 |
| 2025-03-28 | $18.74 | $18.99 | $18.43 | $18.82 | $18.82 | 1,439,343 |
| 2025-03-27 | $18.21 | $18.97 | $18.06 | $18.83 | $18.83 | 1,652,517 |
| 2025-03-26 | $18.25 | $18.60 | $17.88 | $18.19 | $18.19 | 1,412,325 |
| 2025-03-25 | $17.89 | $18.50 | $17.83 | $18.24 | $18.24 | 1,730,425 |
| 2025-03-24 | $17.40 | $18.34 | $17.24 | $17.99 | $17.99 | 2,289,424 |
| 2025-03-21 | $16.35 | $17.33 | $16.22 | $17.09 | $17.09 | 1,826,202 |
| 2025-03-20 | $16.57 | $16.87 | $16.05 | $16.52 | $16.52 | 1,660,374 |
| 2025-03-19 | $16.01 | $16.92 | $15.86 | $16.79 | $16.79 | 1,748,523 |
| 2025-03-18 | $15.67 | $16.66 | $15.51 | $15.93 | $15.93 | 2,187,025 |
| 2025-03-17 | $15.00 | $16.23 | $14.61 | $15.98 | $15.98 | 2,932,260 |
| 2025-03-14 | $14.97 | $15.10 | $14.49 | $14.85 | $14.85 | 2,584,832 |
| 2025-03-13 | $13.92 | $14.88 | $13.42 | $14.86 | $14.86 | 4,367,000 |
| 2025-03-12 | $12.25 | $14.14 | $12.09 | $13.98 | $13.98 | 11,124,435 |
| 2025-03-11 | $9.90 | $9.98 | $9.21 | $9.77 | $9.77 | 2,821,946 |
| 2025-03-10 | $10.28 | $10.37 | $9.52 | $9.83 | $9.83 | 1,092,483 |
| 2025-03-07 | $10.33 | $10.68 | $10.12 | $10.54 | $10.54 | 877,592 |
| 2025-03-06 | $10.44 | $10.84 | $10.16 | $10.33 | $10.33 | 623,817 |
| 2025-03-05 | $10.35 | $10.66 | $10.02 | $10.65 | $10.65 | 931,017 |
| 2025-03-04 | $10.20 | $10.52 | $9.60 | $10.26 | $10.26 | 911,058 |
| 2025-03-03 | $11.30 | $11.33 | $10.37 | $10.43 | $10.43 | 802,647 |
| 2025-02-28 | $10.80 | $11.14 | $10.60 | $11.12 | $11.12 | 1,287,160 |
| 2025-02-27 | $11.68 | $11.68 | $10.91 | $10.99 | $10.99 | 916,688 |
| 2025-02-26 | $11.85 | $11.99 | $11.55 | $11.66 | $11.66 | 664,189 |
| 2025-02-25 | $11.83 | $11.94 | $11.52 | $11.80 | $11.80 | 935,119 |
| 2025-02-24 | $12.39 | $12.39 | $11.60 | $11.93 | $11.93 | 891,022 |
| 2025-02-21 | $13.13 | $13.13 | $12.36 | $12.38 | $12.38 | 935,944 |
| 2025-02-20 | $13.53 | $13.56 | $12.76 | $12.98 | $12.98 | 1,026,324 |
| 2025-02-19 | $13.19 | $13.82 | $13.19 | $13.60 | $13.60 | 1,151,834 |
| 2025-02-18 | $12.95 | $13.60 | $12.94 | $13.43 | $13.43 | 1,216,432 |
| 2025-02-14 | $12.82 | $12.89 | $12.45 | $12.83 | $12.83 | 849,390 |
| 2025-02-13 | $11.94 | $12.78 | $11.69 | $12.73 | $12.73 | 1,289,778 |
| 2025-02-12 | $11.61 | $11.99 | $11.30 | $11.92 | $11.92 | 719,136 |
| 2025-02-11 | $11.65 | $11.87 | $11.59 | $11.73 | $11.73 | 533,110 |
| 2025-02-10 | $11.91 | $11.93 | $11.44 | $11.76 | $11.76 | 569,928 |
| 2025-02-07 | $11.75 | $11.95 | $11.57 | $11.75 | $11.75 | 603,503 |
| 2025-02-06 | $11.69 | $11.96 | $11.25 | $11.75 | $11.75 | 578,726 |
| 2025-02-05 | $11.31 | $11.83 | $11.24 | $11.59 | $11.59 | 986,450 |
| 2025-02-04 | $10.31 | $11.58 | $10.31 | $11.32 | $11.32 | 1,511,775 |
| 2025-02-03 | $10.14 | $10.58 | $10.08 | $10.43 | $10.43 | 638,166 |
| 2025-01-31 | $10.57 | $10.71 | $10.37 | $10.47 | $10.47 | 697,759 |
| 2025-01-30 | $10.61 | $10.77 | $10.47 | $10.50 | $10.50 | 477,365 |
| 2025-01-29 | $10.65 | $10.93 | $10.54 | $10.56 | $10.56 | 559,297 |
| 2025-01-28 | $10.52 | $10.85 | $10.27 | $10.63 | $10.63 | 518,578 |
| 2025-01-27 | $10.53 | $10.63 | $10.30 | $10.50 | $10.50 | 640,737 |
| 2025-01-24 | $10.55 | $10.68 | $10.34 | $10.61 | $10.61 | 521,748 |
| 2025-01-23 | $10.15 | $10.60 | $10.15 | $10.56 | $10.56 | 789,824 |
| 2025-01-22 | $10.84 | $10.85 | $10.29 | $10.35 | $10.35 | 875,344 |
| 2025-01-21 | $10.75 | $10.89 | $10.55 | $10.79 | $10.79 | 790,757 |
| 2025-01-17 | $11.19 | $11.26 | $10.53 | $10.65 | $10.65 | 840,745 |
| 2025-01-16 | $10.92 | $11.17 | $10.54 | $10.94 | $10.94 | 773,337 |
| 2025-01-15 | $11.47 | $11.47 | $10.66 | $10.86 | $10.86 | 1,222,289 |
| 2025-01-14 | $11.76 | $11.93 | $10.95 | $10.97 | $10.97 | 961,762 |
| 2025-01-13 | $11.82 | $11.99 | $11.40 | $11.51 | $11.51 | 1,005,772 |
| 2025-01-10 | $12.00 | $12.34 | $11.66 | $12.16 | $12.16 | 1,028,066 |
| 2025-01-08 | $12.46 | $12.74 | $12.14 | $12.22 | $12.22 | 1,132,609 |
| 2025-01-07 | $12.43 | $12.75 | $12.09 | $12.69 | $12.69 | 1,320,305 |
| 2025-01-06 | $12.31 | $12.53 | $11.98 | $12.29 | $12.29 | 690,178 |
| 2025-01-03 | $12.07 | $12.31 | $11.81 | $12.06 | $12.06 | 554,658 |
| 2025-01-02 | $12.19 | $12.42 | $11.77 | $12.00 | $12.00 | 713,764 |
| 2024-12-31 | $12.21 | $12.33 | $11.90 | $12.15 | $12.15 | 953,637 |
| 2024-12-30 | $11.65 | $12.36 | $11.45 | $12.08 | $12.08 | 1,143,135 |
| 2024-12-27 | $12.00 | $12.12 | $11.53 | $11.93 | $11.93 | 865,247 |
| 2024-12-26 | $11.88 | $12.08 | $11.43 | $12.01 | $12.01 | 1,168,545 |
| 2024-12-24 | $11.43 | $12.10 | $11.36 | $12.10 | $12.10 | 802,617 |
| 2024-12-23 | $10.36 | $11.29 | $10.17 | $11.25 | $11.25 | 1,120,432 |
| 2024-12-20 | $10.16 | $10.92 | $10.02 | $10.40 | $10.40 | 2,198,073 |
| 2024-12-19 | $11.01 | $11.09 | $10.33 | $10.34 | $10.34 | 975,415 |
| 2024-12-18 | $11.59 | $11.74 | $10.66 | $10.82 | $10.82 | 1,073,955 |
| 2024-12-17 | $11.23 | $11.73 | $11.23 | $11.48 | $11.48 | 858,830 |
| 2024-12-16 | $11.52 | $11.74 | $11.27 | $11.32 | $11.32 | 894,891 |
| 2024-12-13 | $11.96 | $12.06 | $11.20 | $11.48 | $11.48 | 1,476,713 |
| 2024-12-12 | $12.29 | $12.69 | $11.83 | $11.85 | $11.85 | 1,465,937 |
| 2024-12-11 | $12.71 | $13.19 | $12.42 | $12.51 | $12.51 | 1,401,817 |
| 2024-12-10 | $12.48 | $12.65 | $11.26 | $12.47 | $12.47 | 2,576,768 |
| 2024-12-09 | $13.10 | $13.10 | $12.06 | $12.31 | $12.31 | 1,866,758 |
| 2024-12-06 | $11.82 | $13.10 | $11.60 | $12.95 | $12.95 | 2,995,841 |
| 2024-12-05 | $11.25 | $12.08 | $11.10 | $11.61 | $11.61 | 2,561,641 |
| 2024-12-04 | $9.52 | $11.38 | $9.45 | $11.27 | $11.27 | 3,882,101 |
| 2024-12-03 | $9.54 | $9.59 | $9.22 | $9.51 | $9.51 | 592,204 |
| 2024-12-02 | $9.33 | $9.58 | $9.06 | $9.55 | $9.55 | 732,464 |
| 2024-11-29 | $9.39 | $9.54 | $9.31 | $9.38 | $9.38 | 401,479 |
| 2024-11-27 | $9.24 | $9.43 | $9.11 | $9.36 | $9.36 | 667,201 |
| 2024-11-26 | $9.26 | $9.47 | $9.01 | $9.14 | $9.14 | 1,366,056 |
| 2024-11-25 | $9.53 | $9.92 | $9.44 | $9.53 | $9.53 | 1,566,402 |
| 2024-11-22 | $9.20 | $9.66 | $9.16 | $9.32 | $9.32 | 1,811,413 |
| 2024-11-21 | $8.53 | $9.39 | $8.42 | $9.20 | $9.20 | 1,696,980 |
| 2024-11-20 | $8.82 | $8.92 | $8.35 | $8.50 | $8.50 | 1,248,278 |
| 2024-11-19 | $8.70 | $9.09 | $8.47 | $8.88 | $8.88 | 1,333,211 |
| 2024-11-18 | $8.02 | $8.80 | $7.86 | $8.72 | $8.72 | 1,992,542 |
| 2024-11-15 | $8.29 | $8.36 | $7.88 | $8.12 | $8.12 | 1,853,059 |
| 2024-11-14 | $8.29 | $8.80 | $8.12 | $8.31 | $8.31 | 2,271,293 |
| 2024-11-13 | $8.75 | $8.91 | $7.75 | $8.26 | $8.26 | 8,159,511 |
| 2024-11-12 | $11.49 | $11.83 | $11.17 | $11.32 | $11.32 | 4,156,148 |
| 2024-11-11 | $11.10 | $11.80 | $11.02 | $11.76 | $11.76 | 1,907,346 |
| 2024-11-08 | $10.85 | $11.10 | $10.56 | $10.96 | $10.96 | 1,073,879 |
| 2024-11-07 | $10.75 | $11.17 | $10.51 | $10.90 | $10.90 | 843,486 |
| 2024-11-06 | $10.81 | $11.11 | $10.37 | $10.72 | $10.72 | 1,006,204 |
| 2024-11-05 | $10.70 | $10.86 | $10.50 | $10.72 | $10.72 | 560,772 |
| 2024-11-04 | $10.20 | $10.68 | $10.05 | $10.67 | $10.67 | 779,828 |
| 2024-11-01 | $10.39 | $10.80 | $10.31 | $10.33 | $10.33 | 925,179 |
| 2024-10-31 | $10.82 | $10.89 | $10.25 | $10.26 | $10.26 | 1,087,762 |
| 2024-10-30 | $10.50 | $10.95 | $10.41 | $10.83 | $10.83 | 971,859 |
| 2024-10-29 | $10.27 | $10.55 | $10.12 | $10.55 | $10.55 | 730,805 |
| 2024-10-28 | $10.47 | $10.79 | $10.21 | $10.27 | $10.27 | 1,075,748 |
| 2024-10-25 | $10.40 | $10.58 | $10.12 | $10.25 | $10.25 | 761,512 |
| 2024-10-24 | $9.86 | $10.40 | $9.76 | $10.13 | $10.13 | 984,983 |
| 2024-10-23 | $9.85 | $9.90 | $9.66 | $9.73 | $9.73 | 830,319 |
| 2024-10-22 | $10.14 | $10.45 | $9.92 | $9.93 | $9.93 | 800,389 |
| 2024-10-21 | $10.61 | $10.61 | $9.94 | $10.18 | $10.18 | 1,121,928 |
| 2024-10-18 | $11.18 | $11.30 | $10.55 | $10.66 | $10.66 | 706,150 |
| 2024-10-17 | $11.36 | $11.41 | $10.95 | $11.07 | $11.07 | 1,062,557 |
| 2024-10-16 | $10.95 | $11.28 | $10.60 | $11.26 | $11.26 | 1,577,618 |
| 2024-10-15 | $9.70 | $10.88 | $9.62 | $10.76 | $10.76 | 2,221,870 |
| 2024-10-14 | $10.65 | $10.67 | $9.65 | $9.70 | $9.70 | 1,881,296 |
| 2024-10-11 | $10.51 | $11.07 | $10.48 | $10.67 | $10.67 | 1,154,183 |
| 2024-10-10 | $10.36 | $10.58 | $10.09 | $10.56 | $10.56 | 763,399 |
| 2024-10-09 | $10.22 | $10.56 | $10.14 | $10.34 | $10.34 | 791,358 |
| 2024-10-08 | $10.50 | $10.77 | $10.22 | $10.27 | $10.27 | 1,056,922 |
| 2024-10-07 | $9.76 | $10.75 | $9.61 | $10.63 | $10.63 | 2,786,167 |
| 2024-10-04 | $9.24 | $9.87 | $9.23 | $9.72 | $9.72 | 1,391,751 |
| 2024-10-03 | $9.40 | $9.58 | $8.96 | $9.09 | $9.09 | 1,565,387 |
| 2024-10-02 | $9.45 | $9.82 | $9.31 | $9.60 | $9.60 | 1,247,058 |
| 2024-10-01 | $9.74 | $9.85 | $9.15 | $9.47 | $9.47 | 1,391,921 |
| 2024-09-30 | $9.90 | $10.06 | $9.69 | $9.78 | $9.78 | 2,351,236 |
| 2024-09-27 | $10.27 | $10.44 | $9.86 | $9.96 | $9.96 | 1,669,819 |
| 2024-09-26 | $10.28 | $10.37 | $10.03 | $10.19 | $10.19 | 1,155,271 |
| 2024-09-25 | $10.51 | $10.54 | $10.00 | $10.08 | $10.08 | 1,550,600 |
| 2024-09-24 | $10.83 | $10.86 | $10.43 | $10.51 | $10.51 | 1,219,858 |
| 2024-09-23 | $10.88 | $11.25 | $10.68 | $10.68 | $10.68 | 1,366,489 |
| 2024-09-20 | $11.66 | $11.82 | $10.73 | $10.85 | $10.85 | 1,644,856 |
| 2024-09-19 | $12.19 | $12.25 | $11.68 | $11.75 | $11.75 | 772,108 |
| 2024-09-18 | $12.36 | $12.63 | $11.72 | $11.78 | $11.78 | 1,199,165 |
| 2024-09-17 | $12.20 | $12.78 | $12.04 | $12.40 | $12.40 | 1,585,092 |
| 2024-09-16 | $11.49 | $12.02 | $11.39 | $11.86 | $11.86 | 1,260,777 |
| 2024-09-13 | $11.24 | $11.93 | $11.15 | $11.50 | $11.50 | 2,297,871 |
| 2024-09-12 | $11.11 | $11.31 | $10.71 | $10.95 | $10.95 | 1,256,890 |
| 2024-09-11 | $10.77 | $11.16 | $10.60 | $10.83 | $10.83 | 910,217 |
| 2024-09-10 | $11.19 | $11.38 | $10.55 | $10.94 | $10.94 | 1,109,323 |
| 2024-09-09 | $10.98 | $11.46 | $10.86 | $11.05 | $11.05 | 1,033,456 |
| 2024-09-06 | $11.56 | $11.82 | $10.87 | $10.94 | $10.94 | 1,397,978 |
| 2024-09-05 | $12.35 | $12.73 | $11.68 | $11.70 | $11.70 | 1,097,130 |
| 2024-09-04 | $12.74 | $13.28 | $12.37 | $12.41 | $12.41 | 981,890 |
| 2024-09-03 | $13.72 | $13.77 | $12.87 | $12.87 | $12.87 | 684,125 |
| 2024-08-30 | $14.02 | $14.06 | $13.67 | $13.87 | $13.87 | 539,923 |
| 2024-08-29 | $13.56 | $13.94 | $13.40 | $13.88 | $13.88 | 661,944 |
| 2024-08-28 | $13.57 | $13.73 | $13.09 | $13.32 | $13.32 | 692,704 |
| 2024-08-27 | $13.75 | $13.92 | $13.19 | $13.73 | $13.73 | 886,978 |
| 2024-08-26 | $13.81 | $13.90 | $13.33 | $13.85 | $13.85 | 798,267 |
| 2024-08-23 | $13.47 | $14.02 | $13.40 | $13.72 | $13.72 | 878,238 |
| 2024-08-22 | $13.64 | $13.75 | $13.10 | $13.13 | $13.13 | 870,455 |
| 2024-08-21 | $13.75 | $13.96 | $13.51 | $13.63 | $13.63 | 475,072 |
| 2024-08-20 | $13.69 | $13.98 | $13.38 | $13.60 | $13.60 | 590,840 |
| 2024-08-19 | $13.73 | $13.99 | $13.29 | $13.70 | $13.70 | 924,442 |
| 2024-08-16 | $13.61 | $14.25 | $13.58 | $13.70 | $13.70 | 839,312 |
| 2024-08-15 | $12.83 | $13.81 | $12.75 | $13.72 | $13.72 | 1,492,468 |
| 2024-08-14 | $12.99 | $12.99 | $12.04 | $12.26 | $12.26 | 1,262,652 |
| 2024-08-13 | $12.12 | $13.05 | $11.91 | $12.92 | $12.92 | 1,999,296 |
| 2024-08-12 | $11.18 | $12.20 | $10.89 | $12.12 | $12.12 | 1,913,649 |
| 2024-08-09 | $10.47 | $11.05 | $10.47 | $10.63 | $10.63 | 1,156,961 |
| 2024-08-08 | $10.69 | $10.99 | $10.23 | $10.34 | $10.34 | 1,258,813 |
| 2024-08-07 | $11.68 | $11.68 | $10.64 | $10.66 | $10.66 | 1,665,590 |
| 2024-08-06 | $11.60 | $11.82 | $11.05 | $11.45 | $11.45 | 1,049,700 |
| 2024-08-05 | $10.70 | $11.72 | $10.37 | $11.41 | $11.41 | 1,993,605 |
| 2024-08-02 | $11.63 | $11.99 | $11.25 | $11.55 | $11.55 | 2,580,773 |
| 2024-08-01 | $13.42 | $13.45 | $12.02 | $12.23 | $12.23 | 2,717,195 |
| 2024-07-31 | $14.77 | $15.47 | $13.07 | $13.32 | $13.32 | 4,441,974 |
| 2024-07-30 | $17.20 | $17.39 | $15.53 | $15.71 | $15.71 | 2,582,151 |
| 2024-07-29 | $18.15 | $18.47 | $16.97 | $17.12 | $17.12 | 1,465,326 |
| 2024-07-26 | $17.80 | $18.07 | $17.23 | $17.99 | $17.99 | 960,180 |
| 2024-07-25 | $17.21 | $18.16 | $16.95 | $17.46 | $17.46 | 1,120,015 |
| 2024-07-24 | $17.77 | $17.91 | $17.11 | $17.28 | $17.28 | 730,634 |
| 2024-07-23 | $17.31 | $18.13 | $17.31 | $18.08 | $18.08 | 743,188 |
| 2024-07-22 | $16.98 | $17.60 | $16.74 | $17.39 | $17.39 | 861,399 |
| 2024-07-19 | $16.81 | $17.30 | $16.72 | $16.74 | $16.74 | 551,224 |
| 2024-07-18 | $17.12 | $18.17 | $16.75 | $16.94 | $16.94 | 935,089 |
| 2024-07-17 | $17.68 | $17.91 | $16.68 | $17.35 | $17.35 | 1,106,273 |
| 2024-07-16 | $16.92 | $18.24 | $16.92 | $17.98 | $17.98 | 1,606,485 |
| 2024-07-15 | $16.58 | $17.33 | $16.34 | $16.68 | $16.68 | 1,323,023 |
| 2024-07-12 | $15.46 | $17.37 | $15.35 | $16.65 | $16.65 | 2,884,202 |
| 2024-07-11 | $14.77 | $15.31 | $14.46 | $15.28 | $15.28 | 926,327 |
| 2024-07-10 | $14.20 | $14.97 | $13.92 | $14.58 | $14.58 | 1,666,735 |
| 2024-07-09 | $14.49 | $14.50 | $13.16 | $13.83 | $13.83 | 1,370,221 |
| 2024-07-08 | $14.49 | $15.15 | $14.43 | $14.55 | $14.55 | 780,752 |
| 2024-07-05 | $15.23 | $15.38 | $14.17 | $14.41 | $14.41 | 1,279,566 |
| 2024-07-03 | $15.34 | $15.47 | $15.10 | $15.24 | $15.24 | 292,380 |
| 2024-07-02 | $15.46 | $15.58 | $14.88 | $15.19 | $15.19 | 510,167 |
| 2024-07-01 | $15.27 | $15.65 | $15.18 | $15.49 | $15.49 | 761,681 |
| 2024-06-28 | $15.17 | $15.45 | $14.69 | $15.30 | $15.30 | 3,856,354 |
| 2024-06-27 | $14.82 | $15.11 | $14.28 | $15.04 | $15.04 | 826,777 |
| 2024-06-26 | $14.21 | $15.00 | $14.06 | $14.89 | $14.89 | 738,775 |
| 2024-06-25 | $14.32 | $14.60 | $14.19 | $14.25 | $14.25 | 620,863 |
| 2024-06-24 | $14.67 | $15.01 | $14.29 | $14.39 | $14.39 | 546,255 |
| 2024-06-21 | $14.51 | $14.87 | $14.23 | $14.85 | $14.85 | 828,554 |
| 2024-06-20 | $15.00 | $15.06 | $14.46 | $14.65 | $14.65 | 605,559 |
| 2024-06-18 | $15.25 | $15.54 | $14.90 | $14.92 | $14.92 | 511,988 |
| 2024-06-17 | $14.72 | $15.28 | $14.61 | $15.28 | $15.28 | 573,935 |
| 2024-06-14 | $15.50 | $15.58 | $14.71 | $14.87 | $14.87 | 889,155 |
| 2024-06-13 | $16.29 | $16.33 | $15.68 | $15.72 | $15.72 | 845,531 |
| 2024-06-12 | $16.08 | $16.76 | $15.73 | $16.36 | $16.36 | 1,041,211 |
| 2024-06-11 | $14.32 | $15.92 | $14.31 | $15.76 | $15.76 | 1,147,960 |
| 2024-06-10 | $14.31 | $14.63 | $14.04 | $14.32 | $14.32 | 920,696 |
| 2024-06-07 | $14.16 | $14.48 | $14.08 | $14.18 | $14.18 | 424,273 |
| 2024-06-06 | $14.38 | $14.70 | $14.16 | $14.40 | $14.40 | 743,235 |
| 2024-06-05 | $15.11 | $15.31 | $14.35 | $14.44 | $14.44 | 776,514 |
| 2024-06-04 | $15.53 | $15.65 | $14.73 | $15.03 | $15.03 | 732,176 |
| 2024-06-03 | $16.28 | $16.43 | $15.53 | $15.68 | $15.68 | 799,378 |
| 2024-05-31 | $15.88 | $16.18 | $15.71 | $15.83 | $15.83 | 957,341 |
| 2024-05-30 | $15.20 | $16.05 | $15.17 | $15.84 | $15.84 | 822,325 |
| 2024-05-29 | $15.31 | $15.47 | $14.99 | $15.00 | $15.00 | 1,096,760 |
| 2024-05-28 | $16.51 | $17.22 | $15.28 | $15.72 | $15.72 | 1,575,386 |
| 2024-05-24 | $16.49 | $16.63 | $16.10 | $16.44 | $16.44 | 653,169 |
| 2024-05-23 | $16.60 | $16.74 | $16.03 | $16.35 | $16.35 | 927,160 |
| 2024-05-22 | $16.66 | $17.11 | $16.17 | $16.51 | $16.51 | 1,111,558 |
| 2024-05-21 | $16.87 | $17.37 | $16.53 | $16.83 | $16.83 | 1,460,658 |
| 2024-05-20 | $16.72 | $17.47 | $16.50 | $17.05 | $17.05 | 1,389,326 |
| 2024-05-17 | $16.40 | $16.99 | $16.02 | $16.79 | $16.79 | 1,249,924 |
| 2024-05-16 | $16.64 | $16.90 | $16.04 | $16.40 | $16.40 | 1,094,966 |
| 2024-05-15 | $16.95 | $17.57 | $16.59 | $16.64 | $16.64 | 1,737,424 |
| 2024-05-14 | $15.51 | $17.42 | $15.50 | $16.89 | $16.89 | 3,734,462 |
| 2024-05-13 | $13.18 | $15.41 | $12.73 | $15.11 | $15.11 | 3,465,704 |
| 2024-05-10 | $11.80 | $14.00 | $11.80 | $12.97 | $12.97 | 6,093,180 |
| 2024-05-09 | $11.03 | $11.03 | $10.09 | $10.50 | $10.50 | 2,204,950 |
| 2024-05-08 | $10.88 | $10.97 | $10.55 | $10.73 | $10.73 | 987,102 |
| 2024-05-07 | $10.98 | $11.49 | $10.87 | $10.94 | $10.94 | 1,046,847 |
| 2024-05-06 | $11.23 | $11.38 | $10.87 | $10.97 | $10.97 | 907,157 |
| 2024-05-03 | $11.59 | $11.66 | $11.03 | $11.22 | $11.22 | 730,863 |
| 2024-05-02 | $11.41 | $11.44 | $11.00 | $11.28 | $11.28 | 667,071 |
| 2024-05-01 | $11.64 | $11.64 | $10.93 | $11.12 | $11.12 | 953,751 |
| 2024-04-30 | $11.58 | $11.87 | $11.40 | $11.56 | $11.56 | 985,917 |
| 2024-04-29 | $11.60 | $11.82 | $11.46 | $11.65 | $11.65 | 1,236,528 |
| 2024-04-26 | $11.42 | $11.92 | $11.23 | $11.67 | $11.67 | 909,085 |
| 2024-04-25 | $10.47 | $11.58 | $10.17 | $11.47 | $11.47 | 1,456,249 |
| 2024-04-24 | $10.59 | $11.07 | $10.41 | $10.60 | $10.60 | 1,122,747 |
| 2024-04-23 | $9.79 | $11.15 | $9.73 | $10.54 | $10.54 | 1,851,814 |
| 2024-04-22 | $9.50 | $9.76 | $9.26 | $9.58 | $9.58 | 1,259,717 |
| 2024-04-19 | $9.80 | $9.90 | $9.40 | $9.51 | $9.51 | 1,369,713 |
| 2024-04-18 | $9.78 | $10.20 | $9.64 | $9.71 | $9.71 | 997,132 |
| 2024-04-17 | $10.82 | $11.25 | $9.72 | $9.77 | $9.77 | 1,969,580 |
| 2024-04-16 | $10.36 | $10.97 | $10.00 | $10.81 | $10.81 | 1,753,735 |
| 2024-04-15 | $10.26 | $10.32 | $9.84 | $10.00 | $10.00 | 1,424,698 |
| 2024-04-12 | $10.73 | $10.80 | $10.10 | $10.37 | $10.37 | 1,422,910 |
| 2024-04-11 | $11.28 | $11.30 | $10.67 | $10.70 | $10.70 | 1,278,034 |
| 2024-04-10 | $11.05 | $11.46 | $10.86 | $11.10 | $11.10 | 1,043,671 |
| 2024-04-09 | $11.22 | $11.54 | $11.05 | $11.25 | $11.25 | 925,841 |
| 2024-04-08 | $11.12 | $11.58 | $11.07 | $11.14 | $11.14 | 1,049,840 |
| 2024-04-05 | $11.22 | $11.59 | $11.04 | $11.19 | $11.19 | 745,076 |
| 2024-04-04 | $11.80 | $12.14 | $11.19 | $11.26 | $11.26 | 1,395,855 |
| 2024-04-03 | $11.84 | $11.86 | $11.35 | $11.48 | $11.48 | 1,910,391 |
| 2024-04-02 | $12.45 | $12.45 | $11.56 | $11.65 | $11.65 | 1,921,445 |
| 2024-04-01 | $13.46 | $13.73 | $12.69 | $12.71 | $12.71 | 1,045,316 |
| 2024-03-28 | $12.73 | $13.81 | $12.73 | $13.34 | $13.34 | 1,660,381 |
| 2024-03-27 | $13.05 | $13.13 | $12.63 | $12.82 | $12.82 | 1,065,133 |
| 2024-03-26 | $13.17 | $13.54 | $12.67 | $12.91 | $12.91 | 1,674,533 |
| 2024-03-25 | $14.54 | $14.58 | $13.07 | $13.11 | $13.11 | 1,363,704 |
| 2024-03-22 | $14.93 | $14.94 | $14.27 | $14.41 | $14.41 | 752,506 |
| 2024-03-21 | $14.88 | $15.58 | $14.55 | $15.02 | $15.02 | 1,215,337 |
| 2024-03-20 | $15.37 | $15.38 | $14.64 | $14.92 | $14.92 | 1,264,474 |
| 2024-03-19 | $14.18 | $15.44 | $13.82 | $15.40 | $15.40 | 2,866,918 |
| 2024-03-18 | $12.80 | $14.44 | $11.83 | $14.36 | $14.36 | 5,490,280 |
| 2024-03-15 | $16.18 | $17.13 | $12.31 | $12.59 | $12.59 | 9,844,795 |
| 2024-03-14 | $17.90 | $18.74 | $17.85 | $18.17 | $18.17 | 1,508,501 |
| 2024-03-13 | $18.50 | $19.56 | $17.94 | $18.09 | $18.09 | 1,119,283 |
| 2024-03-12 | $17.56 | $18.69 | $17.38 | $18.58 | $18.58 | 918,079 |
| 2024-03-11 | $18.98 | $18.98 | $17.25 | $17.56 | $17.56 | 1,195,364 |
| 2024-03-08 | $18.60 | $19.43 | $18.60 | $18.98 | $18.98 | 678,943 |
| 2024-03-07 | $18.14 | $19.11 | $18.13 | $18.61 | $18.61 | 522,954 |
| 2024-03-06 | $18.95 | $18.95 | $18.07 | $18.18 | $18.18 | 649,045 |
| 2024-03-05 | $17.75 | $19.10 | $17.72 | $18.55 | $18.55 | 504,582 |
| 2024-03-04 | $18.95 | $19.52 | $18.03 | $18.22 | $18.22 | 768,017 |
| 2024-03-01 | $18.84 | $18.99 | $18.25 | $18.92 | $18.92 | 474,030 |
| 2024-02-29 | $18.50 | $18.91 | $18.25 | $18.51 | $18.51 | 422,829 |
| 2024-02-28 | $18.30 | $18.40 | $17.76 | $18.37 | $18.37 | 465,862 |
| 2024-02-27 | $18.59 | $19.00 | $18.12 | $18.34 | $18.34 | 541,012 |
| 2024-02-26 | $17.84 | $18.80 | $17.57 | $18.51 | $18.51 | 657,297 |
| 2024-02-23 | $18.10 | $18.26 | $17.57 | $17.81 | $17.81 | 429,949 |
| 2024-02-22 | $17.99 | $18.37 | $17.58 | $17.92 | $17.92 | 442,921 |
| 2024-02-21 | $17.97 | $18.11 | $17.50 | $17.70 | $17.70 | 505,093 |
| 2024-02-20 | $18.08 | $18.12 | $17.60 | $18.03 | $18.03 | 550,556 |
| 2024-02-16 | $17.86 | $18.35 | $17.47 | $18.22 | $18.22 | 717,872 |
| 2024-02-15 | $17.05 | $18.18 | $16.93 | $17.99 | $17.99 | 1,369,588 |
| 2024-02-14 | $16.46 | $17.00 | $16.29 | $16.73 | $16.73 | 587,799 |
| 2024-02-13 | $16.42 | $16.65 | $15.79 | $16.33 | $16.33 | 679,060 |
| 2024-02-12 | $15.89 | $16.98 | $15.63 | $16.94 | $16.94 | 1,148,908 |
| 2024-02-09 | $16.68 | $16.68 | $15.85 | $16.04 | $16.04 | 717,381 |
| 2024-02-08 | $16.15 | $16.75 | $15.90 | $16.55 | $16.55 | 881,712 |
| 2024-02-07 | $15.52 | $16.11 | $15.33 | $16.03 | $16.03 | 1,158,423 |
| 2024-02-06 | $14.20 | $15.54 | $13.63 | $15.52 | $15.52 | 1,496,990 |
| 2024-02-05 | $13.91 | $14.55 | $13.53 | $14.24 | $14.24 | 616,196 |
| 2024-02-02 | $13.98 | $14.28 | $13.73 | $14.03 | $14.03 | 462,332 |
| 2024-02-01 | $13.68 | $14.24 | $13.53 | $14.04 | $14.04 | 610,506 |
| 2024-01-31 | $13.55 | $14.08 | $13.26 | $13.66 | $13.66 | 601,676 |
| 2024-01-30 | $14.24 | $14.38 | $13.63 | $13.76 | $13.76 | 556,573 |
| 2024-01-29 | $13.60 | $14.43 | $13.53 | $14.30 | $14.30 | 1,219,269 |
| 2024-01-26 | $13.10 | $13.65 | $13.04 | $13.58 | $13.58 | 856,042 |
| 2024-01-25 | $12.02 | $13.16 | $12.02 | $13.01 | $13.01 | 1,146,341 |
| 2024-01-24 | $11.98 | $12.47 | $11.71 | $11.93 | $11.93 | 916,343 |
| 2024-01-23 | $11.47 | $12.05 | $11.47 | $11.64 | $11.64 | 762,315 |
| 2024-01-22 | $12.26 | $12.28 | $11.37 | $11.56 | $11.56 | 1,373,293 |
| 2024-01-19 | $11.86 | $12.26 | $11.50 | $11.73 | $11.73 | 1,068,359 |
| 2024-01-18 | $11.51 | $12.50 | $11.51 | $11.82 | $11.82 | 1,061,676 |
| 2024-01-17 | $12.00 | $12.28 | $11.34 | $11.78 | $11.78 | 1,506,235 |
| 2024-01-16 | $13.25 | $13.35 | $12.01 | $12.17 | $12.17 | 1,523,504 |
| 2024-01-12 | $13.35 | $14.17 | $13.10 | $13.38 | $13.38 | 2,149,089 |
| 2024-01-11 | $13.22 | $13.22 | $12.60 | $12.77 | $12.77 | 569,294 |
| 2024-01-10 | $13.55 | $13.56 | $12.89 | $13.13 | $13.13 | 547,557 |
| 2024-01-09 | $13.57 | $13.90 | $13.42 | $13.59 | $13.59 | 418,139 |
| 2024-01-08 | $13.30 | $13.83 | $13.00 | $13.66 | $13.66 | 900,753 |
| 2024-01-05 | $12.55 | $13.64 | $12.36 | $13.52 | $13.52 | 859,966 |
| 2024-01-04 | $12.77 | $13.13 | $12.59 | $12.64 | $12.64 | 644,543 |
| 2024-01-03 | $12.08 | $12.86 | $11.96 | $12.65 | $12.65 | 921,877 |
| 2024-01-02 | $12.57 | $12.74 | $12.17 | $12.19 | $12.19 | 596,524 |
| 2023-12-29 | $12.75 | $13.21 | $12.57 | $12.84 | $12.84 | 1,011,987 |
| 2023-12-28 | $12.41 | $13.19 | $12.20 | $12.90 | $12.90 | 1,079,756 |
| 2023-12-27 | $12.51 | $12.60 | $12.23 | $12.42 | $12.42 | 483,400 |
| 2023-12-26 | $12.12 | $12.48 | $11.90 | $12.43 | $12.43 | 541,957 |
| 2023-12-22 | $12.75 | $12.85 | $12.10 | $12.11 | $12.11 | 640,489 |
| 2023-12-21 | $11.81 | $12.74 | $11.71 | $12.74 | $12.74 | 855,632 |
| 2023-12-20 | $12.00 | $12.25 | $11.68 | $11.68 | $11.68 | 431,230 |
| 2023-12-19 | $10.99 | $12.13 | $10.99 | $11.93 | $11.93 | 1,191,689 |
| 2023-12-18 | $11.34 | $11.37 | $10.97 | $11.04 | $11.04 | 555,031 |
| 2023-12-15 | $11.72 | $11.72 | $11.20 | $11.41 | $11.41 | 910,242 |
| 2023-12-14 | $11.80 | $11.94 | $11.25 | $11.61 | $11.61 | 1,216,384 |
| 2023-12-13 | $11.30 | $11.62 | $11.02 | $11.61 | $11.61 | 657,370 |
| 2023-12-12 | $11.48 | $11.49 | $11.11 | $11.40 | $11.40 | 440,118 |
| 2023-12-11 | $11.35 | $11.80 | $11.27 | $11.55 | $11.55 | 500,625 |
| 2023-12-08 | $11.39 | $11.70 | $11.22 | $11.31 | $11.31 | 711,497 |
| 2023-12-07 | $11.87 | $11.89 | $11.44 | $11.49 | $11.49 | 453,790 |
| 2023-12-06 | $12.05 | $12.18 | $11.51 | $11.63 | $11.63 | 506,061 |
| 2023-12-05 | $11.94 | $12.31 | $11.85 | $11.97 | $11.97 | 685,076 |
| 2023-12-04 | $11.78 | $12.37 | $11.71 | $11.98 | $11.98 | 1,042,635 |
| 2023-12-01 | $11.44 | $12.21 | $11.08 | $11.90 | $11.90 | 1,588,730 |
| 2023-11-30 | $11.07 | $11.40 | $10.83 | $11.31 | $11.31 | 1,175,858 |
| 2023-11-29 | $11.02 | $11.20 | $10.72 | $11.05 | $11.05 | 911,660 |
| 2023-11-28 | $10.70 | $11.65 | $10.70 | $10.92 | $10.92 | 1,495,609 |
| 2023-11-27 | $10.58 | $10.78 | $10.47 | $10.65 | $10.65 | 1,056,726 |
| 2023-11-24 | $10.22 | $10.80 | $9.97 | $10.52 | $10.52 | 682,849 |
| 2023-11-22 | $9.99 | $10.51 | $9.99 | $10.08 | $10.08 | 977,922 |
| 2023-11-21 | $10.39 | $10.53 | $9.76 | $9.95 | $9.95 | 1,423,771 |
| 2023-11-20 | $9.56 | $10.18 | $9.54 | $9.72 | $9.72 | 1,124,789 |
| 2023-11-17 | $9.39 | $9.75 | $9.22 | $9.54 | $9.54 | 880,361 |
| 2023-11-16 | $9.85 | $9.85 | $9.02 | $9.35 | $9.35 | 1,770,619 |
| 2023-11-15 | $9.83 | $10.46 | $9.57 | $10.03 | $10.03 | 2,014,801 |
| 2023-11-14 | $9.96 | $10.03 | $9.18 | $9.61 | $9.61 | 1,713,770 |
| 2023-11-13 | $8.70 | $9.74 | $8.52 | $9.65 | $9.65 | 2,410,936 |
| 2023-11-10 | $9.84 | $9.92 | $8.08 | $8.83 | $8.83 | 8,055,662 |
| 2023-11-09 | $14.27 | $14.27 | $13.34 | $13.54 | $13.54 | 2,171,333 |
| 2023-11-08 | $15.08 | $15.08 | $13.72 | $13.92 | $13.92 | 1,002,866 |
| 2023-11-07 | $14.92 | $15.53 | $14.65 | $14.90 | $14.90 | 944,643 |
| 2023-11-06 | $14.51 | $14.96 | $14.33 | $14.91 | $14.91 | 1,090,848 |
| 2023-11-03 | $13.75 | $14.50 | $13.75 | $14.49 | $14.49 | 987,696 |
| 2023-11-02 | $13.34 | $13.96 | $13.30 | $13.61 | $13.61 | 773,161 |
| 2023-11-01 | $12.89 | $13.36 | $12.64 | $13.00 | $13.00 | 578,439 |
| 2023-10-31 | $12.16 | $12.84 | $11.95 | $12.79 | $12.79 | 683,603 |
| 2023-10-30 | $11.82 | $12.70 | $11.82 | $12.27 | $12.27 | 623,252 |
| 2023-10-27 | $12.00 | $12.31 | $11.52 | $11.77 | $11.77 | 974,060 |
| 2023-10-26 | $11.21 | $11.75 | $10.87 | $11.22 | $11.22 | 861,533 |
| 2023-10-25 | $11.46 | $11.82 | $11.15 | $11.41 | $11.41 | 631,908 |
| 2023-10-24 | $12.00 | $12.00 | $11.44 | $11.68 | $11.68 | 674,687 |
| 2023-10-23 | $12.29 | $12.89 | $11.46 | $11.48 | $11.48 | 1,404,235 |
| 2023-10-20 | $12.75 | $12.98 | $12.05 | $12.61 | $12.61 | 1,039,506 |
| 2023-10-19 | $13.12 | $13.33 | $12.45 | $12.57 | $12.57 | 1,026,125 |
| 2023-10-18 | $12.69 | $13.15 | $11.94 | $13.12 | $13.12 | 1,068,709 |
| 2023-10-17 | $12.99 | $13.50 | $12.33 | $12.71 | $12.71 | 1,428,714 |
| 2023-10-16 | $12.82 | $13.93 | $12.62 | $12.84 | $12.84 | 2,356,955 |
| 2023-10-13 | $11.86 | $13.09 | $11.29 | $12.71 | $12.71 | 3,243,398 |
| 2023-10-12 | $9.99 | $11.12 | $9.99 | $10.94 | $10.94 | 2,128,550 |
| 2023-10-11 | $9.82 | $10.47 | $9.40 | $9.98 | $9.98 | 2,669,952 |
| 2023-10-10 | $15.18 | $15.18 | $9.73 | $9.88 | $9.88 | 8,067,612 |
| 2023-10-09 | $14.40 | $15.33 | $14.10 | $15.20 | $15.20 | 786,510 |
| 2023-10-06 | $14.43 | $14.99 | $14.21 | $14.59 | $14.59 | 806,163 |
| 2023-10-05 | $14.11 | $14.91 | $13.82 | $14.53 | $14.53 | 777,661 |
| 2023-10-04 | $14.24 | $14.58 | $13.33 | $14.12 | $14.12 | 1,227,473 |
| 2023-10-03 | $15.73 | $15.88 | $14.13 | $14.19 | $14.19 | 1,734,430 |
| 2023-10-02 | $15.46 | $16.25 | $15.05 | $15.75 | $15.75 | 2,432,403 |
| 2023-09-29 | $13.69 | $15.78 | $13.66 | $15.32 | $15.32 | 3,726,385 |
| 2023-09-28 | $12.84 | $13.48 | $12.64 | $13.36 | $13.36 | 694,630 |
| 2023-09-27 | $12.90 | $13.79 | $12.60 | $12.82 | $12.82 | 1,456,124 |
| 2023-09-26 | $12.25 | $12.98 | $12.18 | $12.70 | $12.70 | 985,064 |
| 2023-09-25 | $11.60 | $12.42 | $11.36 | $12.41 | $12.41 | 570,887 |
| 2023-09-22 | $11.38 | $11.87 | $11.27 | $11.71 | $11.71 | 523,224 |
| 2023-09-21 | $11.78 | $11.88 | $11.18 | $11.30 | $11.30 | 742,179 |
| 2023-09-20 | $12.37 | $12.94 | $11.96 | $12.00 | $12.00 | 694,911 |
| 2023-09-19 | $13.08 | $13.20 | $12.21 | $12.25 | $12.25 | 991,614 |
| 2023-09-18 | $11.92 | $13.23 | $11.82 | $13.02 | $13.02 | 1,870,954 |
| 2023-09-15 | $12.25 | $12.95 | $11.63 | $11.82 | $11.82 | 1,719,078 |
| 2023-09-14 | $11.42 | $12.33 | $11.31 | $12.10 | $12.10 | 906,435 |
| 2023-09-13 | $11.61 | $12.12 | $11.15 | $11.30 | $11.30 | 899,760 |
| 2023-09-12 | $12.48 | $12.62 | $11.51 | $11.55 | $11.55 | 996,481 |
| 2023-09-11 | $12.27 | $12.91 | $11.95 | $12.45 | $12.45 | 1,469,612 |
| 2023-09-08 | $11.40 | $12.48 | $11.37 | $12.04 | $12.04 | 1,561,318 |
| 2023-09-07 | $10.91 | $11.68 | $10.58 | $11.50 | $11.50 | 1,621,904 |
| 2023-09-06 | $11.23 | $11.31 | $10.76 | $11.00 | $11.00 | 547,072 |
| 2023-09-05 | $11.77 | $11.79 | $10.89 | $11.20 | $11.20 | 1,033,054 |
| 2023-09-01 | $12.39 | $12.39 | $11.64 | $11.77 | $11.77 | 782,092 |
| 2023-08-31 | $11.70 | $12.51 | $11.38 | $12.37 | $12.37 | 916,127 |
| 2023-08-30 | $11.80 | $11.94 | $11.43 | $11.67 | $11.67 | 946,535 |
| 2023-08-29 | $11.73 | $12.27 | $11.46 | $11.86 | $11.86 | 944,281 |
| 2023-08-28 | $13.05 | $13.25 | $12.01 | $12.01 | $12.01 | 1,280,867 |
| 2023-08-25 | $12.21 | $13.35 | $12.01 | $12.99 | $12.99 | 1,914,865 |
| 2023-08-24 | $13.39 | $13.78 | $12.12 | $12.18 | $12.18 | 2,675,385 |
| 2023-08-23 | $10.50 | $11.78 | $10.37 | $11.78 | $11.78 | 1,446,637 |
| 2023-08-22 | $10.50 | $10.80 | $10.07 | $10.49 | $10.49 | 843,656 |
| 2023-08-21 | $11.28 | $11.39 | $10.31 | $10.47 | $10.47 | 1,011,676 |
| 2023-08-18 | $11.50 | $11.59 | $10.73 | $11.29 | $11.29 | 1,570,500 |
| 2023-08-17 | $11.20 | $12.61 | $10.95 | $11.74 | $11.74 | 2,471,078 |
| 2023-08-16 | $10.65 | $11.55 | $10.31 | $11.00 | $11.00 | 2,169,880 |
| 2023-08-15 | $9.57 | $10.65 | $9.55 | $10.63 | $10.63 | 1,482,969 |
| 2023-08-14 | $9.47 | $10.50 | $9.30 | $9.77 | $9.77 | 2,245,378 |
| 2023-08-11 | $7.62 | $9.67 | $7.62 | $9.49 | $9.49 | 3,519,504 |
| 2023-08-10 | $8.18 | $8.48 | $7.01 | $7.60 | $7.60 | 2,107,568 |
| 2023-08-09 | $8.35 | $8.68 | $7.91 | $7.94 | $7.94 | 1,793,768 |
| 2023-08-08 | $7.91 | $8.33 | $7.60 | $8.25 | $8.25 | 927,661 |
| 2023-08-07 | $7.88 | $8.17 | $7.38 | $8.03 | $8.03 | 1,028,941 |
| 2023-08-04 | $7.82 | $8.16 | $7.61 | $7.89 | $7.89 | 758,723 |
| 2023-08-03 | $7.34 | $8.01 | $7.10 | $7.79 | $7.79 | 958,588 |
| 2023-08-02 | $7.36 | $7.65 | $7.26 | $7.44 | $7.44 | 542,028 |
| 2023-08-01 | $7.90 | $7.90 | $7.25 | $7.69 | $7.69 | 879,218 |
| 2023-07-31 | $8.13 | $8.44 | $7.24 | $7.90 | $7.90 | 1,984,212 |
| 2023-07-28 | $7.76 | $8.27 | $7.76 | $8.05 | $8.05 | 1,192,777 |
| 2023-07-27 | $7.89 | $8.50 | $7.60 | $7.66 | $7.66 | 1,495,576 |
| 2023-07-26 | $6.83 | $7.99 | $6.83 | $7.98 | $7.98 | 2,160,323 |
| 2023-07-25 | $6.56 | $7.11 | $6.35 | $6.87 | $6.87 | 942,292 |
| 2023-07-24 | $6.79 | $6.86 | $6.38 | $6.61 | $6.61 | 964,966 |
| 2023-07-21 | $7.04 | $7.23 | $6.52 | $6.79 | $6.79 | 978,097 |
| 2023-07-20 | $7.28 | $7.40 | $6.86 | $6.92 | $6.92 | 1,263,468 |
| 2023-07-19 | $7.11 | $8.57 | $6.97 | $7.38 | $7.38 | 4,092,941 |
| 2023-07-18 | $6.55 | $6.91 | $6.45 | $6.86 | $6.86 | 1,006,732 |
| 2023-07-17 | $6.22 | $6.62 | $6.06 | $6.51 | $6.51 | 570,170 |
| 2023-07-14 | $6.94 | $6.98 | $6.21 | $6.24 | $6.24 | 887,830 |
| 2023-07-13 | $6.81 | $7.13 | $6.74 | $6.91 | $6.91 | 631,028 |
| 2023-07-12 | $7.08 | $7.20 | $6.69 | $6.73 | $6.73 | 800,857 |
| 2023-07-11 | $6.89 | $7.05 | $6.51 | $6.87 | $6.87 | 1,093,750 |
| 2023-07-10 | $6.18 | $7.10 | $6.04 | $6.72 | $6.72 | 1,828,157 |
| 2023-07-07 | $5.94 | $6.28 | $5.93 | $6.11 | $6.11 | 758,215 |
| 2023-07-06 | $6.14 | $6.16 | $5.84 | $6.06 | $6.06 | 625,928 |
| 2023-07-05 | $6.19 | $6.44 | $6.03 | $6.19 | $6.19 | 775,833 |
| 2023-07-03 | $5.88 | $6.29 | $5.82 | $6.20 | $6.20 | 506,395 |
| 2023-06-30 | $6.35 | $6.40 | $5.86 | $5.91 | $5.91 | 1,074,840 |
| 2023-06-29 | $5.91 | $6.33 | $5.64 | $6.28 | $6.28 | 1,160,119 |
| 2023-06-28 | $5.60 | $6.00 | $5.49 | $5.93 | $5.93 | 1,152,836 |
| 2023-06-27 | $5.21 | $5.73 | $5.10 | $5.56 | $5.56 | 1,205,454 |
| 2023-06-26 | $5.49 | $6.02 | $5.14 | $5.23 | $5.23 | 1,388,647 |
| 2023-06-23 | $5.37 | $5.84 | $5.19 | $5.49 | $5.49 | 3,941,985 |
| 2023-06-22 | $4.70 | $5.63 | $4.50 | $5.45 | $5.45 | 1,940,562 |
| 2023-06-21 | $4.37 | $4.90 | $4.18 | $4.81 | $4.81 | 1,492,018 |
| 2023-06-20 | $5.00 | $5.05 | $4.25 | $4.26 | $4.26 | 1,436,118 |
| 2023-06-16 | $4.79 | $5.09 | $4.65 | $4.93 | $4.93 | 1,191,939 |
| 2023-06-15 | $4.53 | $4.76 | $4.47 | $4.73 | $4.73 | 1,101,630 |
| 2023-06-14 | $4.85 | $4.85 | $4.43 | $4.53 | $4.53 | 1,369,603 |
| 2023-06-13 | $5.04 | $5.20 | $4.73 | $4.84 | $4.84 | 1,294,809 |
| 2023-06-12 | $5.19 | $5.30 | $4.99 | $5.04 | $5.04 | 749,047 |
| 2023-06-09 | $5.68 | $5.82 | $5.13 | $5.22 | $5.22 | 926,292 |
| 2023-06-08 | $5.66 | $5.80 | $4.86 | $5.72 | $5.72 | 1,450,266 |
| 2023-06-07 | $6.27 | $6.33 | $5.64 | $5.64 | $5.64 | 988,123 |
| 2023-06-06 | $5.86 | $6.29 | $5.79 | $6.12 | $6.12 | 766,224 |
| 2023-06-05 | $6.04 | $6.19 | $5.72 | $5.92 | $5.92 | 1,122,212 |
| 2023-06-02 | $5.55 | $6.05 | $5.49 | $6.04 | $6.04 | 1,619,131 |
| 2023-06-01 | $5.38 | $5.61 | $4.87 | $5.40 | $5.40 | 1,254,708 |
| 2023-05-31 | $5.40 | $5.58 | $4.99 | $5.40 | $5.40 | 1,626,777 |
| 2023-05-30 | $5.43 | $5.61 | $4.77 | $5.52 | $5.52 | 2,172,691 |
| 2023-05-26 | $5.17 | $5.43 | $4.71 | $5.31 | $5.31 | 1,653,352 |
| 2023-05-25 | $4.43 | $5.30 | $4.42 | $5.15 | $5.15 | 2,432,330 |
| 2023-05-24 | $4.46 | $4.50 | $4.20 | $4.48 | $4.48 | 703,164 |
| 2023-05-23 | $4.49 | $4.71 | $4.38 | $4.44 | $4.44 | 1,268,019 |
| 2023-05-22 | $4.00 | $4.68 | $3.86 | $4.53 | $4.53 | 1,885,011 |
| 2023-05-19 | $4.30 | $4.54 | $3.81 | $4.03 | $4.03 | 1,925,711 |
| 2023-05-18 | $3.52 | $4.34 | $3.52 | $4.33 | $4.33 | 3,713,269 |
| 2023-05-17 | $2.98 | $3.75 | $2.94 | $3.53 | $3.53 | 3,809,306 |
| 2023-05-16 | $3.06 | $3.07 | $2.89 | $2.97 | $2.97 | 1,517,217 |
| 2023-05-15 | $3.25 | $3.31 | $3.03 | $3.08 | $3.08 | 1,841,814 |
| 2023-05-12 | $3.28 | $3.32 | $3.06 | $3.28 | $3.28 | 1,468,994 |
| 2023-05-11 | $3.74 | $3.75 | $3.03 | $3.33 | $3.33 | 3,403,683 |
| 2023-05-10 | $3.73 | $4.19 | $3.73 | $3.97 | $3.97 | 2,210,777 |
| 2023-05-09 | $3.50 | $3.69 | $3.42 | $3.67 | $3.67 | 712,045 |
| 2023-05-08 | $3.49 | $3.57 | $3.41 | $3.53 | $3.53 | 448,874 |
| 2023-05-05 | $3.38 | $3.47 | $3.36 | $3.46 | $3.46 | 485,441 |
| 2023-05-04 | $3.32 | $3.40 | $3.27 | $3.32 | $3.32 | 498,765 |
| 2023-05-03 | $3.38 | $3.44 | $3.30 | $3.34 | $3.34 | 677,725 |
| 2023-05-02 | $3.44 | $3.45 | $3.31 | $3.35 | $3.35 | 771,236 |
| 2023-05-01 | $3.60 | $3.60 | $3.38 | $3.44 | $3.44 | 958,281 |
| 2023-04-28 | $3.76 | $3.92 | $3.47 | $3.58 | $3.58 | 1,645,289 |
| 2023-04-27 | $3.74 | $3.93 | $3.73 | $3.78 | $3.78 | 413,140 |
| 2023-04-26 | $3.68 | $3.81 | $3.65 | $3.69 | $3.69 | 461,382 |
| 2023-04-25 | $3.75 | $3.86 | $3.58 | $3.70 | $3.70 | 1,430,363 |
| 2023-04-24 | $3.92 | $3.92 | $3.76 | $3.79 | $3.79 | 633,842 |
| 2023-04-21 | $3.97 | $3.97 | $3.84 | $3.91 | $3.91 | 546,024 |
| 2023-04-20 | $4.02 | $4.19 | $3.96 | $3.97 | $3.97 | 628,893 |
| 2023-04-19 | $4.06 | $4.15 | $3.91 | $4.08 | $4.08 | 622,309 |
| 2023-04-18 | $4.19 | $4.21 | $3.93 | $4.10 | $4.10 | 577,169 |
| 2023-04-17 | $3.77 | $4.24 | $3.73 | $4.16 | $4.16 | 1,645,849 |
| 2023-04-14 | $3.84 | $3.93 | $3.65 | $3.75 | $3.75 | 774,018 |
| 2023-04-13 | $3.75 | $3.91 | $3.73 | $3.87 | $3.87 | 768,953 |
| 2023-04-12 | $4.07 | $4.13 | $3.67 | $3.72 | $3.72 | 961,666 |
| 2023-04-11 | $3.97 | $4.09 | $3.87 | $4.00 | $4.00 | 764,320 |
| 2023-04-10 | $3.88 | $4.10 | $3.78 | $3.97 | $3.97 | 770,572 |
| 2023-04-06 | $3.78 | $3.99 | $3.66 | $3.97 | $3.97 | 651,660 |
| 2023-04-05 | $3.94 | $3.95 | $3.74 | $3.79 | $3.79 | 785,099 |
| 2023-04-04 | $4.10 | $4.18 | $3.87 | $3.96 | $3.96 | 907,707 |
| 2023-04-03 | $4.22 | $4.27 | $3.93 | $4.11 | $4.11 | 1,463,730 |
| 2023-03-31 | $3.57 | $4.26 | $3.51 | $4.21 | $4.21 | 3,741,149 |
| 2023-03-30 | $3.56 | $3.68 | $3.37 | $3.37 | $3.37 | 1,077,067 |
| 2023-03-29 | $3.61 | $3.62 | $3.46 | $3.51 | $3.51 | 1,658,428 |
| 2023-03-28 | $3.60 | $3.70 | $3.56 | $3.57 | $3.57 | 739,445 |
| 2023-03-27 | $3.72 | $3.75 | $3.62 | $3.63 | $3.63 | 697,235 |
| 2023-03-24 | $3.64 | $3.82 | $3.64 | $3.67 | $3.67 | 652,468 |
| 2023-03-23 | $4.01 | $4.01 | $3.66 | $3.72 | $3.72 | 1,458,796 |
| 2023-03-22 | $4.22 | $4.29 | $3.92 | $3.93 | $3.93 | 1,392,234 |
| 2023-03-21 | $4.08 | $4.32 | $4.08 | $4.21 | $4.21 | 1,133,398 |
| 2023-03-20 | $4.05 | $4.11 | $3.89 | $4.06 | $4.06 | 1,503,456 |
| 2023-03-17 | $4.51 | $4.51 | $3.85 | $4.09 | $4.09 | 5,323,657 |
| 2023-03-16 | $5.08 | $5.10 | $4.81 | $4.90 | $4.90 | 2,299,793 |
| 2023-03-15 | $5.37 | $5.50 | $4.98 | $5.10 | $5.10 | 2,393,467 |
| 2023-03-14 | $5.79 | $5.91 | $5.48 | $5.55 | $5.55 | 720,860 |
| 2023-03-13 | $5.55 | $5.77 | $5.31 | $5.61 | $5.61 | 814,906 |
| 2023-03-10 | $5.76 | $5.87 | $5.52 | $5.61 | $5.61 | 901,437 |
| 2023-03-09 | $6.01 | $6.07 | $5.72 | $5.73 | $5.73 | 1,022,338 |
| 2023-03-08 | $6.14 | $6.23 | $5.99 | $6.03 | $6.03 | 917,846 |
| 2023-03-07 | $6.30 | $6.47 | $6.12 | $6.17 | $6.17 | 917,372 |
| 2023-03-06 | $6.87 | $6.93 | $6.30 | $6.30 | $6.30 | 1,139,237 |
| 2023-03-03 | $6.88 | $7.03 | $6.74 | $6.82 | $6.82 | 673,486 |
| 2023-03-02 | $6.78 | $6.83 | $6.53 | $6.75 | $6.75 | 612,685 |
| 2023-03-01 | $7.47 | $7.47 | $6.73 | $6.84 | $6.84 | 839,477 |
| 2023-02-28 | $7.50 | $7.72 | $7.29 | $7.51 | $7.51 | 711,230 |
| 2023-02-27 | $7.22 | $7.48 | $7.10 | $7.40 | $7.40 | 817,630 |
| 2023-02-24 | $7.08 | $7.25 | $7.05 | $7.14 | $7.14 | 553,905 |
| 2023-02-23 | $7.37 | $7.41 | $7.08 | $7.30 | $7.30 | 404,786 |
| 2023-02-22 | $7.19 | $7.36 | $7.18 | $7.29 | $7.29 | 412,693 |
| 2023-02-21 | $7.32 | $7.51 | $7.11 | $7.19 | $7.19 | 551,696 |
| 2023-02-17 | $7.59 | $7.60 | $7.20 | $7.53 | $7.53 | 537,735 |
| 2023-02-16 | $7.57 | $7.85 | $7.39 | $7.60 | $7.60 | 752,851 |
| 2023-02-15 | $7.37 | $7.76 | $7.31 | $7.75 | $7.75 | 2,894,382 |
| 2023-02-14 | $7.22 | $7.55 | $7.08 | $7.51 | $7.51 | 599,396 |
| 2023-02-13 | $7.13 | $7.36 | $7.01 | $7.31 | $7.31 | 422,069 |
| 2023-02-10 | $7.31 | $7.34 | $7.07 | $7.10 | $7.10 | 680,842 |
| 2023-02-09 | $7.82 | $7.93 | $7.35 | $7.37 | $7.37 | 749,442 |
| 2023-02-08 | $8.02 | $8.14 | $7.64 | $7.69 | $7.69 | 706,887 |
| 2023-02-07 | $8.11 | $8.14 | $7.81 | $7.98 | $7.98 | 730,355 |
| 2023-02-06 | $8.61 | $8.69 | $8.11 | $8.13 | $8.13 | 795,608 |
| 2023-02-03 | $9.08 | $9.27 | $8.73 | $8.78 | $8.78 | 508,644 |
| 2023-02-02 | $8.92 | $9.47 | $8.92 | $9.35 | $9.35 | 728,936 |
| 2023-02-01 | $8.26 | $8.82 | $8.03 | $8.73 | $8.73 | 1,339,964 |
| 2023-01-31 | $8.45 | $8.84 | $8.18 | $8.26 | $8.26 | 886,671 |
| 2023-01-30 | $9.00 | $9.03 | $8.31 | $8.35 | $8.35 | 745,316 |
| 2023-01-27 | $8.94 | $9.39 | $8.94 | $9.24 | $9.24 | 549,029 |
| 2023-01-26 | $8.96 | $9.11 | $8.75 | $8.91 | $8.91 | 526,981 |
| 2023-01-25 | $8.37 | $8.82 | $7.96 | $8.80 | $8.80 | 978,523 |
| 2023-01-24 | $8.13 | $8.80 | $8.13 | $8.60 | $8.60 | 1,140,950 |
| 2023-01-23 | $8.08 | $8.31 | $8.01 | $8.22 | $8.22 | 544,106 |
| 2023-01-20 | $7.96 | $8.03 | $7.80 | $8.01 | $8.01 | 563,241 |
| 2023-01-19 | $7.84 | $8.01 | $7.76 | $7.82 | $7.82 | 579,878 |
| 2023-01-18 | $8.43 | $8.60 | $7.98 | $8.02 | $8.02 | 437,466 |
| 2023-01-17 | $8.46 | $8.63 | $8.18 | $8.33 | $8.33 | 598,743 |
| 2023-01-13 | $8.13 | $8.75 | $8.02 | $8.57 | $8.57 | 772,930 |
| 2023-01-12 | $8.30 | $8.43 | $7.94 | $8.21 | $8.21 | 882,964 |
| 2023-01-11 | $8.49 | $8.61 | $8.19 | $8.19 | $8.19 | 726,760 |
| 2023-01-10 | $8.33 | $8.50 | $8.25 | $8.48 | $8.48 | 622,489 |
| 2023-01-09 | $8.52 | $8.78 | $8.39 | $8.42 | $8.42 | 971,496 |
| 2023-01-06 | $8.11 | $8.40 | $7.94 | $8.30 | $8.30 | 1,030,747 |
| 2023-01-05 | $8.76 | $8.78 | $8.05 | $8.08 | $8.08 | 1,067,230 |
| 2023-01-04 | $8.98 | $8.99 | $8.53 | $8.82 | $8.82 | 758,180 |
| 2023-01-03 | $8.82 | $9.04 | $8.53 | $8.86 | $8.86 | 1,604,800 |
| 2022-12-30 | $7.36 | $8.63 | $7.15 | $8.58 | $8.58 | 3,227,838 |
| 2022-12-29 | $6.99 | $7.65 | $6.86 | $7.57 | $7.57 | 1,072,154 |
| 2022-12-28 | $7.55 | $7.62 | $6.66 | $6.86 | $6.86 | 791,052 |
| 2022-12-27 | $7.29 | $7.73 | $7.27 | $7.55 | $7.55 | 1,387,690 |
| 2022-12-23 | $7.26 | $7.31 | $6.92 | $7.27 | $7.27 | 1,122,210 |
| 2022-12-22 | $7.15 | $7.29 | $6.88 | $7.22 | $7.22 | 1,541,431 |
| 2022-12-21 | $6.97 | $7.57 | $6.91 | $7.23 | $7.23 | 1,951,545 |
| 2022-12-20 | $6.28 | $6.95 | $6.22 | $6.83 | $6.83 | 1,801,046 |
| 2022-12-19 | $6.80 | $6.84 | $6.25 | $6.30 | $6.30 | 1,921,107 |
| 2022-12-16 | $6.70 | $6.92 | $6.63 | $6.88 | $6.88 | 1,644,037 |
| 2022-12-15 | $7.02 | $7.14 | $6.74 | $6.77 | $6.77 | 1,322,804 |
| 2022-12-14 | $7.16 | $7.38 | $7.04 | $7.25 | $7.25 | 948,789 |
| 2022-12-13 | $7.46 | $8.00 | $7.13 | $7.19 | $7.19 | 1,298,020 |
| 2022-12-12 | $7.08 | $7.13 | $6.88 | $7.11 | $7.11 | 881,895 |
| 2022-12-09 | $7.43 | $7.57 | $7.02 | $7.06 | $7.06 | 869,167 |
| 2022-12-08 | $7.32 | $7.51 | $6.90 | $7.49 | $7.49 | 1,082,491 |
| 2022-12-07 | $7.60 | $7.60 | $7.04 | $7.28 | $7.28 | 1,164,103 |
| 2022-12-06 | $7.96 | $7.98 | $7.65 | $7.66 | $7.66 | 638,930 |
| 2022-12-05 | $8.27 | $8.32 | $7.98 | $7.99 | $7.99 | 774,338 |
| 2022-12-02 | $8.50 | $8.63 | $8.34 | $8.40 | $8.40 | 436,261 |
| 2022-12-01 | $8.40 | $8.82 | $8.31 | $8.74 | $8.74 | 667,801 |
| 2022-11-30 | $8.20 | $8.42 | $7.96 | $8.33 | $8.33 | 1,139,993 |
| 2022-11-29 | $8.00 | $8.20 | $7.95 | $8.09 | $8.09 | 502,993 |
| 2022-11-28 | $8.32 | $8.40 | $7.84 | $8.02 | $8.02 | 701,867 |
| 2022-11-25 | $8.06 | $8.44 | $8.04 | $8.40 | $8.40 | 278,214 |
| 2022-11-23 | $8.00 | $8.25 | $7.99 | $8.14 | $8.14 | 482,229 |
| 2022-11-22 | $8.26 | $8.28 | $7.99 | $8.06 | $8.06 | 567,623 |
| 2022-11-21 | $8.23 | $8.68 | $8.11 | $8.28 | $8.28 | 635,245 |
| 2022-11-18 | $8.80 | $8.86 | $8.21 | $8.25 | $8.25 | 688,757 |
| 2022-11-17 | $8.26 | $8.75 | $8.15 | $8.59 | $8.59 | 494,345 |
| 2022-11-16 | $8.85 | $8.99 | $8.50 | $8.55 | $8.55 | 907,232 |
| 2022-11-15 | $9.50 | $9.90 | $8.96 | $9.06 | $9.06 | 990,311 |
| 2022-11-14 | $9.88 | $10.24 | $9.04 | $9.05 | $9.05 | 3,215,165 |
| 2022-11-11 | $9.48 | $10.29 | $9.16 | $10.10 | $10.10 | 1,427,976 |
| 2022-11-10 | $8.99 | $9.97 | $8.96 | $9.65 | $9.65 | 1,797,762 |
| 2022-11-09 | $8.84 | $8.84 | $8.08 | $8.33 | $8.33 | 2,022,897 |
| 2022-11-08 | $6.97 | $9.07 | $6.58 | $8.97 | $8.97 | 4,209,477 |
| 2022-11-07 | $7.14 | $7.25 | $6.76 | $7.04 | $7.04 | 1,891,065 |
| 2022-11-04 | $7.07 | $7.13 | $6.74 | $7.07 | $7.07 | 520,707 |
| 2022-11-03 | $7.09 | $7.26 | $6.82 | $6.84 | $6.84 | 469,750 |
| 2022-11-02 | $7.73 | $7.73 | $7.09 | $7.13 | $7.13 | 718,563 |
| 2022-11-01 | $7.59 | $7.89 | $7.56 | $7.71 | $7.71 | 632,779 |
| 2022-10-31 | $7.50 | $7.66 | $7.30 | $7.37 | $7.37 | 283,438 |
| 2022-10-28 | $7.58 | $7.83 | $7.21 | $7.58 | $7.58 | 1,298,115 |
| 2022-10-27 | $7.40 | $7.80 | $7.40 | $7.58 | $7.58 | 707,000 |
| 2022-10-26 | $6.54 | $7.64 | $6.54 | $7.37 | $7.37 | 1,303,652 |
| 2022-10-25 | $6.40 | $6.73 | $6.35 | $6.58 | $6.58 | 1,921,936 |
| 2022-10-24 | $6.84 | $6.84 | $6.38 | $6.40 | $6.40 | 1,229,516 |
| 2022-10-21 | $6.81 | $6.93 | $6.66 | $6.86 | $6.86 | 736,579 |
| 2022-10-20 | $6.89 | $7.27 | $6.80 | $6.81 | $6.81 | 711,077 |
| 2022-10-19 | $7.44 | $7.48 | $6.90 | $6.94 | $6.94 | 770,392 |
| 2022-10-18 | $7.61 | $7.86 | $7.44 | $7.47 | $7.47 | 719,380 |
| 2022-10-17 | $7.18 | $7.44 | $7.09 | $7.37 | $7.37 | 636,755 |
| 2022-10-14 | $7.46 | $7.58 | $7.18 | $7.22 | $7.22 | 512,713 |
| 2022-10-13 | $7.10 | $7.39 | $6.92 | $7.35 | $7.35 | 797,391 |
| 2022-10-12 | $7.52 | $7.58 | $7.13 | $7.37 | $7.37 | 989,938 |
| 2022-10-11 | $8.06 | $8.10 | $7.49 | $7.55 | $7.55 | 1,032,536 |
| 2022-10-10 | $8.17 | $8.39 | $7.99 | $8.09 | $8.09 | 500,210 |
| 2022-10-07 | $8.98 | $9.01 | $7.84 | $8.24 | $8.24 | 1,396,951 |
| 2022-10-06 | $8.71 | $9.37 | $8.67 | $9.16 | $9.16 | 1,193,490 |
| 2022-10-05 | $8.48 | $8.73 | $8.23 | $8.69 | $8.69 | 635,093 |
| 2022-10-04 | $8.27 | $8.83 | $8.27 | $8.78 | $8.78 | 956,291 |
| 2022-10-03 | $8.08 | $8.17 | $7.82 | $8.07 | $8.07 | 808,075 |
| 2022-09-30 | $8.61 | $8.64 | $7.93 | $7.96 | $7.96 | 942,329 |
| 2022-09-29 | $8.87 | $8.92 | $8.45 | $8.74 | $8.74 | 830,531 |
| 2022-09-28 | $9.17 | $9.29 | $9.04 | $9.11 | $9.11 | 577,263 |
| 2022-09-27 | $9.24 | $9.71 | $9.16 | $9.19 | $9.19 | 580,504 |
| 2022-09-26 | $9.17 | $9.56 | $8.97 | $8.99 | $8.99 | 688,054 |
| 2022-09-23 | $9.31 | $9.43 | $9.10 | $9.26 | $9.26 | 643,868 |
| 2022-09-22 | $10.10 | $10.20 | $9.49 | $9.54 | $9.54 | 743,796 |
| 2022-09-21 | $10.19 | $10.58 | $10.11 | $10.17 | $10.17 | 524,594 |
| 2022-09-20 | $10.07 | $10.40 | $10.05 | $10.18 | $10.18 | 645,933 |
| 2022-09-19 | $10.44 | $10.56 | $10.06 | $10.32 | $10.32 | 763,737 |
| 2022-09-16 | $10.84 | $10.90 | $10.55 | $10.73 | $10.73 | 2,129,174 |
| 2022-09-15 | $12.42 | $12.66 | $11.05 | $11.13 | $11.13 | 1,442,479 |
| 2022-09-14 | $12.20 | $12.50 | $11.58 | $12.48 | $12.48 | 947,303 |
| 2022-09-13 | $11.57 | $12.20 | $11.17 | $12.16 | $12.16 | 1,047,798 |
| 2022-09-12 | $11.42 | $12.17 | $11.42 | $12.12 | $12.12 | 780,026 |
| 2022-09-09 | $10.86 | $11.36 | $10.86 | $11.31 | $11.31 | 579,283 |
| 2022-09-08 | $10.74 | $10.76 | $10.25 | $10.74 | $10.74 | 461,763 |
| 2022-09-07 | $10.23 | $10.89 | $10.18 | $10.87 | $10.87 | 504,591 |
| 2022-09-06 | $11.01 | $11.14 | $10.38 | $10.38 | $10.38 | 649,462 |
| 2022-09-02 | $10.68 | $11.33 | $10.58 | $11.05 | $11.05 | 1,070,784 |
| 2022-09-01 | $9.77 | $10.29 | $9.31 | $10.28 | $10.28 | 944,266 |
| 2022-08-31 | $10.10 | $10.40 | $9.90 | $9.91 | $9.91 | 599,602 |
| 2022-08-30 | $10.29 | $10.56 | $9.87 | $10.01 | $10.01 | 603,343 |
| 2022-08-29 | $9.96 | $10.23 | $9.92 | $10.15 | $10.15 | 612,435 |
| 2022-08-26 | $10.60 | $10.66 | $9.95 | $10.11 | $10.11 | 710,334 |
| 2022-08-25 | $10.26 | $10.70 | $10.25 | $10.56 | $10.56 | 563,640 |
| 2022-08-24 | $10.29 | $10.52 | $10.17 | $10.23 | $10.23 | 504,489 |
| 2022-08-23 | $10.65 | $10.78 | $10.25 | $10.35 | $10.35 | 512,428 |
| 2022-08-22 | $10.66 | $10.85 | $10.28 | $10.46 | $10.46 | 767,765 |
| 2022-08-19 | $11.19 | $11.26 | $10.96 | $10.98 | $10.98 | 701,658 |
| 2022-08-18 | $12.03 | $12.11 | $11.25 | $11.55 | $11.55 | 792,203 |
| 2022-08-17 | $13.08 | $13.08 | $11.95 | $12.01 | $12.01 | 883,657 |
| 2022-08-16 | $12.71 | $14.18 | $12.42 | $13.40 | $13.40 | 1,776,739 |
| 2022-08-15 | $12.51 | $13.04 | $12.44 | $12.87 | $12.87 | 700,647 |
| 2022-08-12 | $12.92 | $12.96 | $12.19 | $12.71 | $12.71 | 866,521 |
| 2022-08-11 | $12.84 | $13.60 | $12.75 | $12.84 | $12.84 | 772,287 |
| 2022-08-10 | $12.90 | $13.08 | $11.82 | $12.69 | $12.69 | 1,142,778 |
| 2022-08-09 | $13.74 | $14.85 | $12.39 | $12.56 | $12.56 | 1,853,483 |
| 2022-08-08 | $12.99 | $14.25 | $12.97 | $13.87 | $13.87 | 1,949,994 |
| 2022-08-05 | $12.33 | $12.98 | $12.29 | $12.82 | $12.82 | 574,866 |
| 2022-08-04 | $12.59 | $12.85 | $12.37 | $12.46 | $12.46 | 396,413 |
| 2022-08-03 | $12.40 | $12.68 | $12.28 | $12.64 | $12.64 | 871,408 |
| 2022-08-02 | $11.33 | $12.29 | $11.29 | $12.23 | $12.23 | 800,907 |
| 2022-08-01 | $10.48 | $11.56 | $10.43 | $11.48 | $11.48 | 771,737 |
| 2022-07-29 | $10.69 | $10.72 | $10.34 | $10.60 | $10.60 | 662,094 |
| 2022-07-28 | $10.44 | $10.78 | $10.03 | $10.65 | $10.65 | 436,076 |
| 2022-07-27 | $10.22 | $10.57 | $10.01 | $10.52 | $10.52 | 372,812 |
| 2022-07-26 | $10.19 | $10.27 | $10.01 | $10.04 | $10.04 | 392,871 |
| 2022-07-25 | $10.58 | $10.66 | $10.36 | $10.48 | $10.48 | 439,550 |
| 2022-07-22 | $11.64 | $11.94 | $10.49 | $10.58 | $10.58 | 828,831 |
| 2022-07-21 | $11.92 | $11.94 | $11.39 | $11.76 | $11.76 | 595,955 |
| 2022-07-20 | $11.30 | $12.11 | $11.06 | $12.05 | $12.05 | 1,530,155 |
| 2022-07-19 | $10.34 | $11.29 | $10.33 | $11.28 | $11.28 | 1,321,378 |
| 2022-07-18 | $9.85 | $10.48 | $9.84 | $10.18 | $10.18 | 1,104,601 |
| 2022-07-15 | $9.04 | $9.65 | $8.79 | $9.64 | $9.64 | 1,501,290 |
| 2022-07-14 | $9.28 | $9.40 | $8.78 | $8.89 | $8.89 | 1,129,549 |
| 2022-07-13 | $9.63 | $9.68 | $9.25 | $9.52 | $9.52 | 869,366 |
| 2022-07-12 | $9.73 | $10.14 | $9.62 | $9.74 | $9.74 | 592,939 |
| 2022-07-11 | $10.47 | $10.55 | $9.59 | $9.72 | $9.72 | 1,121,460 |
| 2022-07-08 | $10.80 | $10.99 | $10.34 | $10.65 | $10.65 | 772,059 |
| 2022-07-07 | $10.70 | $11.24 | $10.57 | $10.96 | $10.96 | 769,339 |
| 2022-07-06 | $11.67 | $11.80 | $10.59 | $10.64 | $10.64 | 741,576 |
| 2022-07-05 | $10.99 | $11.78 | $10.51 | $11.77 | $11.77 | 1,031,074 |
| 2022-07-01 | $11.31 | $11.61 | $10.57 | $10.99 | $10.99 | 1,212,844 |
| 2022-06-30 | $11.61 | $11.69 | $11.11 | $11.30 | $11.30 | 1,148,502 |
| 2022-06-29 | $13.17 | $13.17 | $11.71 | $11.90 | $11.90 | 1,112,097 |
| 2022-06-28 | $14.16 | $14.42 | $13.02 | $13.26 | $13.26 | 893,451 |
| 2022-06-27 | $15.92 | $15.99 | $14.07 | $14.09 | $14.09 | 773,264 |
| 2022-06-24 | $15.66 | $16.09 | $15.16 | $15.70 | $15.70 | 1,230,198 |
| 2022-06-23 | $14.96 | $15.56 | $14.59 | $15.53 | $15.53 | 600,358 |
| 2022-06-22 | $14.94 | $15.55 | $14.88 | $14.91 | $14.91 | 619,616 |
| 2022-06-21 | $15.00 | $15.84 | $15.00 | $15.34 | $15.34 | 932,877 |
| 2022-06-17 | $14.09 | $14.98 | $14.09 | $14.89 | $14.89 | 852,525 |
| 2022-06-16 | $14.59 | $14.71 | $13.78 | $14.06 | $14.06 | 734,242 |
| 2022-06-15 | $14.98 | $15.38 | $14.66 | $15.07 | $15.07 | 608,432 |
| 2022-06-14 | $14.74 | $15.26 | $14.64 | $14.79 | $14.79 | 581,321 |
| 2022-06-13 | $14.64 | $15.05 | $14.26 | $14.69 | $14.69 | 545,044 |
| 2022-06-10 | $15.82 | $16.13 | $15.27 | $15.30 | $15.30 | 768,946 |
| 2022-06-09 | $16.13 | $16.34 | $15.78 | $16.27 | $16.27 | 809,816 |
| 2022-06-08 | $14.85 | $16.45 | $14.77 | $16.37 | $16.37 | 919,005 |
| 2022-06-07 | $14.81 | $15.03 | $14.54 | $14.76 | $14.76 | 427,291 |
| 2022-06-06 | $15.17 | $15.31 | $14.66 | $15.02 | $15.02 | 504,343 |
| 2022-06-03 | $15.49 | $15.50 | $14.84 | $14.91 | $14.91 | 532,553 |
| 2022-06-02 | $15.29 | $15.92 | $15.12 | $15.68 | $15.68 | 686,575 |
| 2022-06-01 | $16.00 | $16.40 | $15.44 | $15.45 | $15.45 | 1,060,935 |
| 2022-05-31 | $15.32 | $15.95 | $15.07 | $15.45 | $15.45 | 846,628 |
| 2022-05-27 | $15.52 | $16.48 | $15.39 | $15.58 | $15.58 | 1,827,027 |
| 2022-05-26 | $14.17 | $15.97 | $14.11 | $15.49 | $15.49 | 1,851,762 |
| 2022-05-25 | $11.42 | $14.22 | $11.41 | $13.97 | $13.97 | 1,824,755 |
| 2022-05-24 | $11.82 | $11.91 | $11.17 | $11.43 | $11.43 | 1,544,443 |
| 2022-05-23 | $12.15 | $12.25 | $11.55 | $12.13 | $12.13 | 1,053,903 |
| 2022-05-20 | $12.72 | $12.74 | $11.53 | $12.07 | $12.07 | 1,094,321 |
| 2022-05-19 | $12.50 | $12.82 | $12.33 | $12.52 | $12.52 | 934,149 |
| 2022-05-18 | $13.81 | $13.97 | $12.61 | $12.70 | $12.70 | 1,146,019 |
| 2022-05-17 | $14.33 | $15.04 | $14.09 | $14.31 | $14.31 | 859,192 |
| 2022-05-16 | $14.77 | $14.88 | $14.06 | $14.12 | $14.12 | 1,025,952 |
| 2022-05-13 | $14.70 | $15.07 | $14.12 | $14.76 | $14.76 | 1,367,132 |
| 2022-05-12 | $13.50 | $15.23 | $13.27 | $14.23 | $14.23 | 2,379,879 |
| 2022-05-11 | $13.66 | $14.12 | $12.66 | $12.73 | $12.73 | 2,012,920 |
| 2022-05-10 | $13.62 | $14.73 | $13.50 | $13.70 | $13.70 | 5,728,034 |
| 2022-05-09 | $15.97 | $16.05 | $14.91 | $15.66 | $15.66 | 3,269,269 |
| 2022-05-06 | $18.42 | $18.42 | $16.41 | $16.45 | $16.45 | 1,500,574 |
| 2022-05-05 | $19.13 | $19.13 | $18.17 | $18.53 | $18.53 | 662,218 |
| 2022-05-04 | $18.98 | $19.46 | $18.08 | $19.39 | $19.39 | 816,785 |
| 2022-05-03 | $20.25 | $20.25 | $18.59 | $19.13 | $19.13 | 907,606 |
| 2022-05-02 | $19.28 | $20.36 | $19.16 | $20.35 | $20.35 | 674,082 |
| 2022-04-29 | $20.03 | $20.85 | $19.40 | $19.51 | $19.51 | 1,160,901 |
| 2022-04-28 | $19.46 | $20.37 | $19.02 | $20.28 | $20.28 | 666,594 |
| 2022-04-27 | $19.09 | $20.27 | $19.09 | $19.12 | $19.12 | 803,689 |
| 2022-04-26 | $19.86 | $20.10 | $19.29 | $19.37 | $19.37 | 771,407 |
| 2022-04-25 | $18.40 | $20.11 | $18.37 | $20.09 | $20.09 | 873,532 |
| 2022-04-22 | $19.69 | $19.80 | $18.75 | $18.78 | $18.78 | 605,963 |
| 2022-04-21 | $19.94 | $20.45 | $19.49 | $19.51 | $19.51 | 788,610 |
| 2022-04-20 | $21.16 | $21.18 | $19.69 | $19.74 | $19.74 | 731,403 |
| 2022-04-19 | $19.25 | $21.01 | $19.20 | $20.70 | $20.70 | 911,520 |
| 2022-04-18 | $19.65 | $19.85 | $19.22 | $19.36 | $19.36 | 567,843 |
| 2022-04-14 | $19.55 | $19.91 | $19.22 | $19.82 | $19.82 | 613,374 |
| 2022-04-13 | $19.46 | $19.99 | $19.27 | $19.66 | $19.66 | 503,234 |
| 2022-04-12 | $20.00 | $20.52 | $19.47 | $19.59 | $19.59 | 700,114 |
| 2022-04-11 | $19.60 | $20.44 | $19.32 | $19.44 | $19.44 | 756,336 |
| 2022-04-08 | $20.01 | $20.84 | $19.60 | $20.06 | $20.06 | 731,503 |
| 2022-04-07 | $20.24 | $20.27 | $19.39 | $19.96 | $19.96 | 554,441 |
| 2022-04-06 | $19.86 | $20.32 | $19.58 | $19.78 | $19.78 | 691,062 |
| 2022-04-05 | $20.69 | $20.95 | $19.82 | $20.28 | $20.28 | 865,229 |
| 2022-04-04 | $19.41 | $20.08 | $19.21 | $19.96 | $19.96 | 574,858 |
| 2022-04-01 | $19.47 | $19.80 | $18.87 | $19.16 | $19.16 | 505,027 |
| 2022-03-31 | $19.33 | $19.42 | $18.72 | $19.23 | $19.23 | 712,568 |
| 2022-03-30 | $20.36 | $20.66 | $19.14 | $19.25 | $19.25 | 672,784 |
| 2022-03-29 | $19.82 | $20.75 | $19.81 | $20.66 | $20.66 | 770,856 |
| 2022-03-28 | $19.18 | $19.67 | $18.83 | $19.65 | $19.65 | 620,083 |
| 2022-03-25 | $19.54 | $19.64 | $18.71 | $18.99 | $18.99 | 404,743 |
| 2022-03-24 | $19.07 | $19.40 | $18.59 | $19.37 | $19.37 | 515,188 |
| 2022-03-23 | $18.93 | $19.80 | $18.74 | $18.88 | $18.88 | 470,097 |
| 2022-03-22 | $19.00 | $19.94 | $19.00 | $19.28 | $19.28 | 728,748 |
| 2022-03-21 | $19.18 | $19.18 | $18.41 | $18.89 | $18.89 | 505,426 |
| 2022-03-18 | $18.54 | $19.31 | $18.52 | $19.09 | $19.09 | 1,424,261 |
| 2022-03-17 | $19.14 | $19.25 | $18.70 | $18.75 | $18.75 | 955,998 |
| 2022-03-16 | $18.62 | $19.46 | $18.61 | $19.36 | $19.36 | 721,961 |
| 2022-03-15 | $17.96 | $18.61 | $17.59 | $18.20 | $18.20 | 742,729 |
| 2022-03-14 | $18.05 | $18.18 | $17.32 | $17.85 | $17.85 | 764,084 |
| 2022-03-11 | $18.91 | $18.92 | $17.76 | $18.01 | $18.01 | 770,301 |
| 2022-03-10 | $18.12 | $18.80 | $17.88 | $18.74 | $18.74 | 707,410 |
| 2022-03-09 | $18.68 | $19.32 | $18.38 | $18.51 | $18.51 | 889,926 |
| 2022-03-08 | $17.31 | $19.07 | $16.76 | $18.31 | $18.31 | 1,417,010 |
| 2022-03-07 | $17.00 | $17.20 | $16.37 | $17.00 | $17.00 | 1,726,566 |
| 2022-03-04 | $18.12 | $18.35 | $16.88 | $17.00 | $17.00 | 1,718,850 |
| 2022-03-03 | $19.36 | $19.39 | $18.04 | $18.35 | $18.35 | 1,246,364 |
| 2022-03-02 | $19.69 | $20.16 | $18.60 | $19.24 | $19.24 | 2,066,347 |
| 2022-03-01 | $19.90 | $21.87 | $19.67 | $20.05 | $20.05 | 2,914,496 |
| 2022-02-28 | $22.51 | $22.98 | $21.44 | $21.72 | $21.72 | 1,789,167 |
| 2022-02-25 | $23.02 | $23.43 | $22.01 | $22.98 | $22.98 | 705,068 |
| 2022-02-24 | $20.81 | $23.33 | $20.58 | $23.15 | $23.15 | 956,902 |
| 2022-02-23 | $22.68 | $22.76 | $21.88 | $21.95 | $21.95 | 1,008,527 |
| 2022-02-22 | $23.10 | $23.91 | $22.48 | $22.66 | $22.66 | 720,825 |
| 2022-02-18 | $25.00 | $25.28 | $23.00 | $23.46 | $23.46 | 1,302,879 |
| 2022-02-17 | $26.31 | $26.65 | $25.06 | $25.20 | $25.20 | 558,772 |
| 2022-02-16 | $26.53 | $27.15 | $25.99 | $26.28 | $26.28 | 729,363 |
| 2022-02-15 | $25.68 | $27.38 | $25.66 | $26.92 | $26.92 | 1,273,572 |
| 2022-02-14 | $24.07 | $25.54 | $23.91 | $25.26 | $25.26 | 726,029 |
| 2022-02-11 | $24.35 | $25.44 | $23.92 | $24.01 | $24.01 | 605,040 |
| 2022-02-10 | $24.46 | $25.59 | $24.25 | $24.36 | $24.36 | 797,422 |
| 2022-02-09 | $24.85 | $25.15 | $24.59 | $24.81 | $24.81 | 543,304 |
| 2022-02-08 | $24.05 | $25.08 | $23.81 | $24.76 | $24.76 | 751,882 |
| 2022-02-07 | $23.27 | $24.46 | $23.21 | $23.95 | $23.95 | 1,052,199 |
| 2022-02-04 | $23.16 | $23.36 | $22.13 | $22.98 | $22.98 | 1,177,819 |
| 2022-02-03 | $22.98 | $24.19 | $22.85 | $23.19 | $23.19 | 1,614,789 |
| 2022-02-02 | $28.60 | $28.71 | $23.50 | $23.67 | $23.67 | 4,448,072 |
| 2022-02-01 | $30.28 | $30.69 | $28.87 | $30.44 | $30.44 | 2,032,074 |
| 2022-01-31 | $28.00 | $31.15 | $27.92 | $30.54 | $30.54 | 5,234,229 |
| 2022-01-28 | $27.10 | $27.75 | $26.05 | $27.11 | $27.11 | 1,930,474 |
| 2022-01-27 | $27.18 | $29.41 | $26.70 | $27.86 | $27.86 | 8,418,970 |
| 2022-01-26 | $22.57 | $28.72 | $22.08 | $26.68 | $26.68 | 13,617,751 |
| 2022-01-25 | $21.79 | $22.40 | $20.73 | $22.23 | $22.23 | 1,187,986 |
| 2022-01-24 | $20.51 | $22.06 | $19.84 | $21.95 | $21.95 | 1,396,852 |
| 2022-01-21 | $21.81 | $22.23 | $21.01 | $21.41 | $21.41 | 1,223,171 |
| 2022-01-20 | $22.10 | $23.18 | $21.96 | $22.10 | $22.10 | 720,328 |
| 2022-01-19 | $21.70 | $22.63 | $21.59 | $21.91 | $21.91 | 761,545 |
| 2022-01-18 | $22.00 | $22.44 | $21.26 | $21.65 | $21.65 | 1,012,556 |
| 2022-01-14 | $22.39 | $22.50 | $21.34 | $22.05 | $22.05 | 1,336,556 |
| 2022-01-13 | $23.08 | $23.98 | $22.72 | $22.90 | $22.90 | 632,242 |
| 2022-01-12 | $23.50 | $23.83 | $22.64 | $23.00 | $23.00 | 834,893 |
| 2022-01-11 | $22.93 | $23.80 | $22.79 | $23.16 | $23.16 | 715,372 |
| 2022-01-10 | $23.58 | $23.58 | $22.02 | $23.11 | $23.11 | 859,489 |
| 2022-01-07 | $24.18 | $24.88 | $23.65 | $23.66 | $23.66 | 516,199 |
| 2022-01-06 | $25.66 | $26.19 | $24.07 | $24.15 | $24.15 | 912,840 |
| 2022-01-05 | $26.50 | $27.77 | $25.36 | $25.36 | $25.36 | 960,402 |
| 2022-01-04 | $26.65 | $27.18 | $25.98 | $26.42 | $26.42 | 795,484 |
| 2022-01-03 | $23.83 | $26.99 | $23.83 | $26.83 | $26.83 | 1,573,425 |
| 2021-12-31 | $24.31 | $24.59 | $23.08 | $23.16 | $23.16 | 831,811 |
| 2021-12-30 | $23.66 | $24.92 | $23.66 | $24.34 | $24.34 | 672,071 |
| 2021-12-29 | $23.93 | $24.84 | $23.60 | $23.70 | $23.70 | 612,869 |
| 2021-12-28 | $24.82 | $25.17 | $24.03 | $24.25 | $24.25 | 859,177 |
| 2021-12-27 | $25.54 | $25.87 | $25.00 | $25.03 | $25.03 | 523,707 |
| 2021-12-23 | $25.60 | $25.90 | $25.04 | $25.41 | $25.41 | 649,917 |
| 2021-12-22 | $24.19 | $26.36 | $24.19 | $25.57 | $25.57 | 1,182,777 |
| 2021-12-21 | $24.75 | $25.82 | $24.18 | $24.56 | $24.56 | 2,165,097 |
| 2021-12-20 | $21.35 | $23.22 | $20.80 | $23.20 | $23.20 | 1,173,055 |
| 2021-12-17 | $20.85 | $22.23 | $20.12 | $22.05 | $22.05 | 1,201,265 |
| 2021-12-16 | $20.93 | $21.14 | $20.32 | $20.86 | $20.86 | 1,034,695 |
| 2021-12-15 | $21.09 | $21.15 | $19.32 | $20.73 | $20.73 | 1,025,442 |
| 2021-12-14 | $20.98 | $22.10 | $20.98 | $21.35 | $21.35 | 677,760 |
| 2021-12-13 | $22.11 | $22.14 | $20.72 | $21.34 | $21.34 | 637,250 |
| 2021-12-10 | $22.67 | $22.91 | $21.83 | $22.34 | $22.34 | 678,139 |
| 2021-12-09 | $22.27 | $22.98 | $22.13 | $22.69 | $22.69 | 578,095 |
| 2021-12-08 | $21.48 | $22.90 | $21.26 | $22.54 | $22.54 | 584,483 |
| 2021-12-07 | $21.97 | $22.16 | $21.36 | $21.57 | $21.57 | 742,362 |
| 2021-12-06 | $19.35 | $21.89 | $19.00 | $21.27 | $21.27 | 1,212,928 |
| 2021-12-03 | $20.80 | $20.90 | $19.23 | $19.35 | $19.35 | 1,442,664 |
| 2021-12-02 | $20.00 | $21.00 | $19.49 | $20.89 | $20.89 | 1,323,868 |
| 2021-12-01 | $21.72 | $22.22 | $19.93 | $19.97 | $19.97 | 1,178,198 |
| 2021-11-30 | $21.51 | $21.89 | $20.39 | $20.66 | $20.66 | 1,003,581 |
| 2021-11-29 | $23.25 | $23.25 | $21.85 | $21.94 | $21.94 | 800,874 |
| 2021-11-26 | $22.30 | $23.22 | $21.74 | $22.89 | $22.89 | 593,035 |
| 2021-11-24 | $23.66 | $23.82 | $22.74 | $23.35 | $23.35 | 485,689 |
| 2021-11-23 | $23.81 | $24.40 | $23.50 | $24.10 | $24.10 | 722,926 |
| 2021-11-22 | $24.23 | $24.57 | $22.80 | $23.76 | $23.76 | 1,073,281 |
| 2021-11-19 | $25.46 | $25.57 | $24.05 | $24.09 | $24.09 | 847,750 |
| 2021-11-18 | $26.38 | $26.68 | $25.18 | $25.63 | $25.63 | 626,501 |
| 2021-11-17 | $26.59 | $27.50 | $26.12 | $26.40 | $26.40 | 508,374 |
| 2021-11-16 | $26.67 | $26.74 | $25.88 | $26.64 | $26.64 | 918,148 |
| 2021-11-15 | $27.75 | $27.88 | $26.57 | $26.92 | $26.92 | 944,411 |
| 2021-11-12 | $27.35 | $27.68 | $26.54 | $27.64 | $27.64 | 820,600 |
| 2021-11-11 | $25.45 | $27.40 | $25.31 | $27.33 | $27.33 | 1,284,307 |
| 2021-11-10 | $25.90 | $26.70 | $25.24 | $25.28 | $25.28 | 1,845,627 |
| 2021-11-09 | $26.00 | $26.74 | $25.55 | $26.10 | $26.10 | 1,200,004 |
| 2021-11-08 | $25.93 | $26.77 | $24.92 | $26.26 | $26.26 | 1,587,243 |
| 2021-11-05 | $23.75 | $26.66 | $23.30 | $25.55 | $25.55 | 4,536,545 |
| 2021-11-04 | $23.61 | $23.94 | $22.44 | $22.91 | $22.91 | 1,564,732 |
| 2021-11-03 | $22.19 | $23.90 | $21.92 | $23.50 | $23.50 | 1,774,744 |
| 2021-11-02 | $23.40 | $23.62 | $21.59 | $22.21 | $22.21 | 1,978,215 |
| 2021-11-01 | $21.30 | $22.78 | $21.11 | $22.70 | $22.70 | 1,415,251 |
| 2021-10-29 | $21.58 | $21.75 | $20.86 | $21.22 | $21.22 | 1,162,414 |
| 2021-10-28 | $21.25 | $21.94 | $21.06 | $21.86 | $21.86 | 990,033 |
| 2021-10-27 | $22.12 | $22.31 | $21.25 | $21.32 | $21.32 | 1,102,914 |
| 2021-10-26 | $23.71 | $23.71 | $22.22 | $22.32 | $22.32 | 1,161,781 |
| 2021-10-25 | $23.30 | $23.86 | $22.95 | $23.50 | $23.50 | 1,333,413 |
| 2021-10-22 | $23.48 | $23.56 | $22.71 | $23.23 | $23.23 | 1,115,851 |
| 2021-10-21 | $23.43 | $23.97 | $23.33 | $23.82 | $23.82 | 574,609 |
| 2021-10-20 | $23.56 | $23.97 | $23.32 | $23.59 | $23.59 | 532,891 |
| 2021-10-19 | $23.50 | $23.65 | $23.13 | $23.57 | $23.57 | 248,577 |
| 2021-10-18 | $23.22 | $23.39 | $22.76 | $23.31 | $23.31 | 379,613 |
| 2021-10-15 | $24.01 | $24.13 | $23.35 | $23.39 | $23.39 | 491,879 |
| 2021-10-14 | $23.12 | $23.80 | $22.96 | $23.54 | $23.54 | 664,756 |
| 2021-10-13 | $22.48 | $23.61 | $21.98 | $23.48 | $23.48 | 1,004,498 |
| 2021-10-12 | $22.61 | $22.95 | $22.18 | $22.31 | $22.31 | 637,206 |
| 2021-10-11 | $23.28 | $23.28 | $22.35 | $22.47 | $22.47 | 605,023 |
| 2021-10-08 | $23.47 | $23.80 | $23.15 | $23.15 | $23.15 | 369,581 |
| 2021-10-07 | $22.91 | $23.60 | $22.71 | $23.24 | $23.24 | 589,131 |
| 2021-10-06 | $22.51 | $22.82 | $22.12 | $22.36 | $22.36 | 639,057 |
| 2021-10-05 | $23.18 | $23.62 | $22.72 | $23.00 | $23.00 | 779,640 |
| 2021-10-04 | $23.57 | $23.75 | $23.00 | $23.22 | $23.22 | 697,959 |
| 2021-10-01 | $23.08 | $24.19 | $23.08 | $23.56 | $23.56 | 884,808 |
| 2021-09-30 | $23.43 | $23.45 | $22.64 | $22.81 | $22.81 | 964,169 |
| 2021-09-29 | $23.69 | $23.94 | $23.08 | $23.20 | $23.20 | 703,033 |
| 2021-09-28 | $24.56 | $24.69 | $23.61 | $23.75 | $23.75 | 1,057,376 |
| 2021-09-27 | $24.37 | $24.86 | $24.23 | $24.72 | $24.72 | 1,064,359 |
| 2021-09-24 | $23.63 | $24.30 | $23.33 | $24.13 | $24.13 | 873,651 |
| 2021-09-23 | $22.77 | $23.92 | $22.66 | $23.79 | $23.79 | 979,380 |
| 2021-09-22 | $21.64 | $22.66 | $21.54 | $22.59 | $22.59 | 1,057,107 |
| 2021-09-21 | $21.93 | $22.17 | $21.21 | $21.29 | $21.29 | 672,159 |
| 2021-09-20 | $21.19 | $21.86 | $20.76 | $21.83 | $21.83 | 764,987 |
| 2021-09-17 | $21.39 | $22.08 | $21.21 | $22.04 | $22.04 | 1,491,279 |
| 2021-09-16 | $21.33 | $21.58 | $21.05 | $21.26 | $21.26 | 694,627 |
| 2021-09-15 | $21.28 | $21.71 | $20.91 | $21.57 | $21.57 | 841,879 |
| 2021-09-14 | $22.10 | $22.18 | $21.04 | $21.23 | $21.23 | 931,204 |
| 2021-09-13 | $22.00 | $22.64 | $21.90 | $22.21 | $22.21 | 1,097,977 |
| 2021-09-10 | $22.25 | $22.27 | $21.59 | $21.94 | $21.94 | 972,045 |
| 2021-09-09 | $22.08 | $22.57 | $21.72 | $22.16 | $22.16 | 782,943 |
| 2021-09-08 | $23.16 | $23.27 | $21.92 | $22.09 | $22.09 | 1,424,908 |
| 2021-09-07 | $22.61 | $23.10 | $22.50 | $23.09 | $23.09 | 862,709 |
| 2021-09-03 | $23.16 | $23.67 | $22.67 | $22.71 | $22.71 | 1,073,978 |
| 2021-09-02 | $23.85 | $23.96 | $23.15 | $23.16 | $23.16 | 2,181,852 |
| 2021-09-01 | $24.85 | $24.92 | $23.72 | $23.80 | $23.80 | 928,534 |
| 2021-08-31 | $23.78 | $25.13 | $23.78 | $24.77 | $24.77 | 1,413,544 |
| 2021-08-30 | $25.00 | $25.07 | $23.68 | $23.72 | $23.72 | 829,388 |
| 2021-08-27 | $24.18 | $25.17 | $24.18 | $24.60 | $24.60 | 919,747 |
| 2021-08-26 | $24.59 | $24.96 | $24.05 | $24.42 | $24.42 | 784,185 |
| 2021-08-25 | $24.34 | $25.10 | $24.06 | $24.82 | $24.82 | 1,475,455 |
| 2021-08-24 | $23.58 | $24.44 | $23.25 | $24.39 | $24.39 | 1,237,547 |
| 2021-08-23 | $22.87 | $23.46 | $22.56 | $23.28 | $23.28 | 1,071,384 |
| 2021-08-20 | $22.61 | $23.07 | $22.31 | $22.56 | $22.56 | 1,137,656 |
| 2021-08-19 | $23.17 | $24.05 | $22.55 | $22.74 | $22.74 | 1,221,320 |
| 2021-08-18 | $23.00 | $24.87 | $22.86 | $23.53 | $23.53 | 2,036,621 |
| 2021-08-17 | $24.06 | $24.21 | $22.52 | $22.82 | $22.82 | 2,239,706 |
| 2021-08-16 | $24.92 | $25.19 | $23.80 | $24.52 | $24.52 | 1,686,489 |
| 2021-08-13 | $25.29 | $25.40 | $24.38 | $24.95 | $24.95 | 1,346,547 |
| 2021-08-12 | $26.11 | $26.30 | $24.69 | $25.51 | $25.51 | 3,161,288 |
| 2021-08-11 | $27.00 | $27.02 | $25.27 | $26.22 | $26.22 | 2,212,946 |
| 2021-08-10 | $28.29 | $28.29 | $26.12 | $26.90 | $26.90 | 2,685,545 |
| 2021-08-09 | $29.93 | $29.93 | $27.86 | $28.29 | $28.29 | 2,835,862 |
| 2021-08-06 | $40.00 | $41.66 | $30.25 | $30.61 | $30.61 | 6,490,159 |
| 2021-08-05 | $35.61 | $36.01 | $35.21 | $35.63 | $35.63 | 1,758,981 |
| 2021-08-04 | $36.21 | $37.20 | $35.24 | $35.84 | $35.84 | 768,332 |
| 2021-08-03 | $36.17 | $36.76 | $34.94 | $36.72 | $36.72 | 666,434 |
| 2021-08-02 | $36.46 | $37.96 | $36.04 | $36.13 | $36.13 | 656,382 |
| 2021-07-30 | $37.38 | $37.50 | $36.07 | $36.37 | $36.37 | 836,122 |
| 2021-07-29 | $36.71 | $37.58 | $36.20 | $36.81 | $36.81 | 666,892 |
| 2021-07-28 | $36.82 | $37.64 | $36.25 | $36.34 | $36.34 | 549,341 |
| 2021-07-27 | $37.24 | $37.42 | $35.33 | $36.24 | $36.24 | 718,200 |
| 2021-07-26 | $37.75 | $38.45 | $36.94 | $37.24 | $37.24 | 525,414 |
| 2021-07-23 | $38.34 | $38.82 | $37.09 | $37.80 | $37.80 | 570,149 |
| 2021-07-22 | $39.27 | $39.39 | $37.81 | $38.09 | $38.09 | 551,078 |
| 2021-07-21 | $39.00 | $40.44 | $38.83 | $39.31 | $39.31 | 567,826 |
| 2021-07-20 | $36.38 | $39.22 | $36.10 | $38.99 | $38.99 | 609,452 |
| 2021-07-19 | $36.48 | $37.52 | $35.70 | $36.38 | $36.38 | 735,889 |
| 2021-07-16 | $39.93 | $40.18 | $37.16 | $37.84 | $37.84 | 666,370 |
| 2021-07-15 | $40.10 | $41.25 | $39.49 | $39.78 | $39.78 | 382,375 |
| 2021-07-14 | $41.18 | $41.98 | $40.21 | $40.48 | $40.48 | 304,252 |
| 2021-07-13 | $40.41 | $41.49 | $40.28 | $40.80 | $40.80 | 401,239 |
| 2021-07-12 | $40.63 | $41.44 | $39.95 | $40.79 | $40.79 | 564,197 |
| 2021-07-09 | $39.77 | $40.58 | $39.62 | $40.55 | $40.55 | 654,363 |
| 2021-07-08 | $39.43 | $40.12 | $38.55 | $39.59 | $39.59 | 661,118 |
| 2021-07-07 | $42.44 | $43.00 | $39.64 | $40.21 | $40.21 | 901,290 |
| 2021-07-06 | $43.41 | $43.45 | $42.14 | $42.77 | $42.77 | 392,392 |
| 2021-07-02 | $44.56 | $44.69 | $43.18 | $43.46 | $43.46 | 402,439 |
| 2021-07-01 | $43.77 | $44.71 | $43.32 | $44.45 | $44.45 | 412,667 |
| 2021-06-30 | $45.08 | $45.08 | $43.16 | $43.16 | $43.16 | 733,417 |
| 2021-06-29 | $44.65 | $45.25 | $44.00 | $45.20 | $45.20 | 461,926 |
| 2021-06-28 | $45.78 | $45.80 | $43.64 | $44.85 | $44.85 | 660,179 |
| 2021-06-25 | $46.11 | $46.83 | $45.51 | $45.80 | $45.80 | 1,277,380 |
| 2021-06-24 | $46.26 | $46.79 | $45.60 | $46.36 | $46.36 | 410,501 |
| 2021-06-23 | $45.69 | $47.47 | $45.05 | $46.00 | $46.00 | 824,969 |
| 2021-06-22 | $44.50 | $45.75 | $43.56 | $45.38 | $45.38 | 533,125 |
| 2021-06-21 | $43.48 | $44.90 | $43.08 | $44.55 | $44.55 | 512,608 |
| 2021-06-18 | $43.34 | $43.98 | $42.51 | $43.05 | $43.05 | 549,196 |
| 2021-06-17 | $43.45 | $44.34 | $43.19 | $43.82 | $43.82 | 399,219 |
| 2021-06-16 | $43.01 | $43.92 | $42.49 | $43.71 | $43.71 | 525,763 |
| 2021-06-15 | $43.65 | $44.30 | $42.64 | $43.33 | $43.33 | 679,802 |
| 2021-06-14 | $46.21 | $46.32 | $43.51 | $43.92 | $43.92 | 866,301 |
| 2021-06-11 | $45.93 | $47.55 | $45.29 | $46.29 | $46.29 | 683,836 |
| 2021-06-10 | $45.45 | $46.10 | $44.33 | $44.79 | $44.79 | 427,558 |
| 2021-06-09 | $46.60 | $46.75 | $45.19 | $45.48 | $45.48 | 530,451 |
| 2021-06-08 | $46.20 | $46.84 | $45.02 | $45.86 | $45.86 | 458,129 |
| 2021-06-07 | $45.87 | $47.25 | $45.37 | $45.99 | $45.99 | 468,576 |
| 2021-06-04 | $47.06 | $47.47 | $45.34 | $45.64 | $45.64 | 400,450 |
| 2021-06-03 | $46.55 | $47.14 | $45.46 | $47.01 | $47.01 | 531,582 |
| 2021-06-02 | $47.88 | $47.88 | $46.71 | $47.03 | $47.03 | 492,542 |
| 2021-06-01 | $47.34 | $48.00 | $46.43 | $47.62 | $47.62 | 459,573 |
| 2021-05-28 | $48.51 | $48.93 | $47.16 | $47.25 | $47.25 | 421,150 |
| 2021-05-27 | $48.09 | $48.71 | $47.19 | $48.21 | $48.21 | 554,446 |
| 2021-05-26 | $46.97 | $49.19 | $46.40 | $48.07 | $48.07 | 507,900 |
| 2021-05-25 | $47.28 | $48.17 | $46.22 | $46.60 | $46.60 | 409,260 |
| 2021-05-24 | $45.76 | $47.03 | $44.85 | $46.80 | $46.80 | 484,683 |
| 2021-05-21 | $44.69 | $45.65 | $43.25 | $45.47 | $45.47 | 758,757 |
| 2021-05-20 | $45.04 | $45.76 | $44.23 | $44.69 | $44.69 | 842,294 |
| 2021-05-19 | $44.13 | $45.06 | $43.17 | $44.84 | $44.84 | 805,219 |
| 2021-05-18 | $44.02 | $46.63 | $43.80 | $45.17 | $45.17 | 965,588 |
| 2021-05-17 | $45.97 | $46.27 | $42.38 | $44.01 | $44.01 | 1,216,922 |
| 2021-05-14 | $45.68 | $47.79 | $45.50 | $46.24 | $46.24 | 596,997 |
| 2021-05-13 | $45.88 | $46.95 | $44.14 | $45.52 | $45.52 | 993,171 |
| 2021-05-12 | $49.00 | $49.39 | $45.34 | $45.70 | $45.70 | 2,208,400 |
| 2021-05-11 | $45.39 | $49.85 | $44.43 | $49.51 | $49.51 | 1,520,443 |
| 2021-05-10 | $49.09 | $49.68 | $46.28 | $46.62 | $46.62 | 1,747,638 |
| 2021-05-07 | $51.42 | $55.37 | $48.86 | $49.76 | $49.76 | 2,303,237 |
| 2021-05-06 | $50.29 | $51.00 | $47.48 | $48.94 | $48.94 | 1,146,821 |
| 2021-05-05 | $50.29 | $52.97 | $50.02 | $50.76 | $50.76 | 776,694 |
| 2021-05-04 | $50.81 | $50.81 | $47.84 | $49.98 | $49.98 | 769,210 |
| 2021-05-03 | $50.59 | $52.19 | $49.71 | $51.77 | $51.77 | 860,076 |
| 2021-04-30 | $51.72 | $52.48 | $50.30 | $50.63 | $50.63 | 759,613 |
| 2021-04-29 | $50.83 | $52.69 | $49.88 | $52.59 | $52.59 | 851,663 |
| 2021-04-28 | $48.33 | $50.77 | $47.54 | $50.47 | $50.47 | 705,200 |
| 2021-04-27 | $46.68 | $48.81 | $46.55 | $48.19 | $48.19 | 1,244,675 |
| 2021-04-26 | $45.68 | $47.00 | $45.05 | $46.66 | $46.66 | 1,042,629 |
| 2021-04-23 | $45.52 | $45.88 | $44.55 | $45.52 | $45.52 | 465,011 |
| 2021-04-22 | $45.27 | $46.46 | $44.32 | $45.05 | $45.05 | 1,116,320 |
| 2021-04-21 | $44.98 | $45.91 | $43.79 | $45.20 | $45.20 | 1,030,428 |
| 2021-04-20 | $48.96 | $49.04 | $44.85 | $45.85 | $45.85 | 655,673 |
| 2021-04-19 | $49.57 | $50.59 | $48.46 | $49.08 | $49.08 | 542,691 |
| 2021-04-16 | $51.49 | $51.65 | $48.97 | $49.74 | $49.74 | 957,025 |
| 2021-04-15 | $49.86 | $51.34 | $49.56 | $51.14 | $51.14 | 1,154,399 |
| 2021-04-14 | $48.77 | $50.98 | $48.40 | $49.52 | $49.52 | 1,111,323 |
| 2021-04-13 | $47.75 | $49.11 | $46.66 | $48.07 | $48.07 | 898,913 |
| 2021-04-12 | $48.17 | $49.22 | $46.66 | $47.37 | $47.37 | 549,407 |
| 2021-04-09 | $48.55 | $49.50 | $48.34 | $48.73 | $48.73 | 411,935 |
| 2021-04-08 | $50.27 | $50.45 | $48.04 | $48.61 | $48.61 | 636,523 |
| 2021-04-07 | $50.60 | $51.39 | $49.70 | $50.13 | $50.13 | 1,529,963 |
| 2021-04-06 | $49.76 | $51.30 | $48.89 | $50.85 | $50.85 | 952,934 |
| 2021-04-05 | $50.98 | $50.99 | $48.55 | $50.15 | $50.15 | 1,584,449 |
| 2021-04-01 | $50.75 | $50.87 | $48.56 | $49.97 | $49.97 | 826,998 |
| 2021-03-31 | $47.97 | $50.92 | $47.86 | $50.55 | $50.55 | 1,487,774 |
| 2021-03-30 | $48.90 | $49.95 | $47.30 | $48.20 | $48.20 | 920,702 |
| 2021-03-29 | $47.03 | $48.92 | $46.60 | $48.43 | $48.43 | 774,632 |
| 2021-03-26 | $47.91 | $48.68 | $46.16 | $47.59 | $47.59 | 1,098,049 |
| 2021-03-25 | $45.06 | $48.29 | $43.85 | $47.76 | $47.76 | 1,741,781 |
| 2021-03-24 | $48.05 | $48.88 | $45.09 | $45.15 | $45.15 | 1,294,889 |
| 2021-03-23 | $51.28 | $51.82 | $47.88 | $47.98 | $47.98 | 1,857,279 |
| 2021-03-22 | $56.07 | $56.52 | $49.66 | $52.40 | $52.40 | 2,960,670 |
| 2021-03-19 | $57.34 | $58.79 | $56.19 | $57.98 | $57.98 | 632,180 |
| 2021-03-18 | $58.75 | $60.12 | $56.50 | $56.87 | $56.87 | 735,662 |
| 2021-03-17 | $56.05 | $59.51 | $54.59 | $58.94 | $58.94 | 654,722 |
| 2021-03-16 | $59.85 | $61.22 | $56.20 | $56.27 | $56.27 | 1,531,351 |
| 2021-03-15 | $58.95 | $60.15 | $58.27 | $59.97 | $59.97 | 1,192,551 |
| 2021-03-12 | $57.29 | $60.18 | $56.11 | $59.32 | $59.32 | 1,340,481 |
| 2021-03-11 | $60.00 | $60.95 | $57.31 | $58.92 | $58.92 | 895,408 |
| 2021-03-10 | $59.02 | $61.19 | $58.09 | $59.59 | $59.59 | 927,817 |
| 2021-03-09 | $63.00 | $63.71 | $57.74 | $58.43 | $58.43 | 1,011,450 |
| 2021-03-08 | $63.15 | $63.15 | $60.71 | $62.31 | $62.31 | 989,000 |
| 2021-03-05 | $61.60 | $64.69 | $57.25 | $62.84 | $62.84 | 1,637,134 |
| 2021-03-04 | $60.00 | $61.53 | $58.04 | $60.72 | $60.72 | 1,752,922 |
| 2021-03-03 | $58.93 | $61.77 | $57.22 | $61.18 | $61.18 | 2,136,496 |
| 2021-03-02 | $56.94 | $59.84 | $55.68 | $57.59 | $57.59 | 2,026,123 |
| 2021-03-01 | $44.80 | $60.17 | $44.01 | $57.53 | $57.53 | 9,700,576 |
| 2021-02-26 | $38.69 | $44.46 | $35.41 | $43.40 | $43.40 | 3,296,305 |
| 2021-02-25 | $38.25 | $38.88 | $36.50 | $36.97 | $36.97 | 1,658,651 |
| 2021-02-24 | $38.96 | $38.96 | $37.18 | $38.55 | $38.55 | 1,106,068 |
| 2021-02-23 | $39.53 | $39.82 | $36.62 | $39.00 | $39.00 | 740,893 |
| 2021-02-22 | $37.87 | $41.49 | $37.81 | $40.94 | $40.94 | 1,413,880 |
| 2021-02-19 | $36.79 | $38.98 | $36.25 | $38.11 | $38.11 | 1,102,471 |
| 2021-02-18 | $36.06 | $37.07 | $35.36 | $36.08 | $36.08 | 454,758 |
| 2021-02-17 | $36.20 | $36.40 | $35.18 | $36.26 | $36.26 | 560,315 |
| 2021-02-16 | $36.01 | $36.68 | $34.88 | $36.50 | $36.50 | 675,795 |
| 2021-02-12 | $37.65 | $38.08 | $35.40 | $35.57 | $35.57 | 836,287 |
| 2021-02-11 | $37.51 | $39.54 | $36.90 | $37.57 | $37.57 | 558,177 |
| 2021-02-10 | $35.17 | $38.29 | $35.17 | $37.28 | $37.28 | 977,030 |
| 2021-02-09 | $35.59 | $36.07 | $34.86 | $34.93 | $34.93 | 581,870 |
| 2021-02-08 | $36.25 | $36.99 | $35.42 | $35.95 | $35.95 | 595,514 |
| 2021-02-05 | $36.67 | $36.87 | $34.83 | $35.68 | $35.68 | 631,934 |
| 2021-02-04 | $39.43 | $39.59 | $35.86 | $36.19 | $36.19 | 1,144,607 |
| 2021-02-03 | $37.86 | $39.25 | $37.58 | $39.02 | $39.02 | 503,335 |
| 2021-02-02 | $36.99 | $38.13 | $36.07 | $37.40 | $37.40 | 484,184 |
| 2021-02-01 | $34.72 | $37.08 | $34.52 | $36.17 | $36.17 | 1,352,938 |
| 2021-01-29 | $31.52 | $34.87 | $31.50 | $34.17 | $34.17 | 1,848,342 |
| 2021-01-28 | $31.28 | $32.03 | $30.84 | $31.74 | $31.74 | 985,668 |
| 2021-01-27 | $32.04 | $32.96 | $30.17 | $30.94 | $30.94 | 1,267,415 |
| 2021-01-26 | $32.28 | $33.32 | $31.82 | $32.90 | $32.90 | 943,716 |
| 2021-01-25 | $32.71 | $32.86 | $29.79 | $31.74 | $31.74 | 1,214,508 |
| 2021-01-22 | $32.45 | $33.91 | $31.56 | $32.49 | $32.49 | 686,976 |
| 2021-01-21 | $34.00 | $34.20 | $32.40 | $32.93 | $32.93 | 608,546 |
| 2021-01-20 | $34.88 | $34.88 | $33.55 | $33.74 | $33.74 | 430,618 |
| 2021-01-19 | $35.00 | $35.53 | $34.41 | $34.87 | $34.87 | 531,995 |
| 2021-01-15 | $34.87 | $35.06 | $33.38 | $34.36 | $34.36 | 621,318 |
| 2021-01-14 | $34.43 | $36.41 | $34.43 | $35.23 | $35.23 | 598,488 |
| 2021-01-13 | $36.15 | $36.36 | $34.08 | $34.31 | $34.31 | 536,305 |
| 2021-01-12 | $35.33 | $36.65 | $35.20 | $36.36 | $36.36 | 362,214 |
| 2021-01-11 | $34.93 | $35.97 | $34.71 | $35.36 | $35.36 | 492,052 |
| 2021-01-08 | $36.65 | $36.99 | $34.93 | $35.75 | $35.75 | 604,926 |
| 2021-01-07 | $37.48 | $38.33 | $36.50 | $36.64 | $36.64 | 462,150 |
| 2021-01-06 | $36.66 | $38.65 | $36.22 | $37.49 | $37.49 | 778,839 |
| 2021-01-05 | $35.00 | $36.94 | $34.80 | $36.15 | $36.15 | 538,764 |
| 2021-01-04 | $37.74 | $38.18 | $34.70 | $35.28 | $35.28 | 915,590 |
| 2020-12-31 | $38.41 | $38.52 | $37.67 | $38.00 | $38.00 | 374,991 |
| 2020-12-30 | $38.80 | $39.23 | $38.18 | $38.31 | $38.31 | 422,311 |
| 2020-12-29 | $40.05 | $40.14 | $38.13 | $38.34 | $38.34 | 553,172 |
| 2020-12-28 | $38.09 | $40.24 | $37.89 | $39.99 | $39.99 | 825,319 |
| 2020-12-24 | $38.53 | $38.79 | $37.18 | $37.76 | $37.76 | 212,727 |
| 2020-12-23 | $37.04 | $38.77 | $36.45 | $38.42 | $38.42 | 659,783 |
| 2020-12-22 | $37.95 | $38.34 | $36.13 | $36.44 | $36.44 | 668,687 |
| 2020-12-21 | $37.84 | $38.61 | $36.86 | $37.56 | $37.56 | 743,577 |
| 2020-12-18 | $38.78 | $39.36 | $37.14 | $39.17 | $39.17 | 979,959 |
| 2020-12-17 | $37.57 | $39.64 | $37.57 | $39.42 | $39.42 | 944,688 |
| 2020-12-16 | $36.79 | $38.25 | $36.76 | $37.79 | $37.79 | 967,807 |
| 2020-12-15 | $35.38 | $36.37 | $34.70 | $36.36 | $36.36 | 748,351 |
| 2020-12-14 | $35.45 | $37.85 | $34.63 | $35.25 | $35.25 | 1,179,634 |
| 2020-12-11 | $34.87 | $35.35 | $33.65 | $34.47 | $34.47 | 560,828 |
| 2020-12-10 | $36.38 | $36.44 | $34.51 | $35.14 | $35.14 | 685,131 |
| 2020-12-09 | $34.70 | $38.49 | $34.51 | $35.60 | $35.60 | 1,994,494 |
| 2020-12-08 | $33.60 | $34.78 | $33.52 | $34.11 | $34.11 | 405,762 |
| 2020-12-07 | $34.30 | $35.65 | $33.51 | $33.75 | $33.75 | 1,270,939 |
| 2020-12-04 | $32.31 | $34.67 | $32.04 | $34.61 | $34.61 | 1,162,756 |
| 2020-12-03 | $31.49 | $32.52 | $31.14 | $31.86 | $31.86 | 1,085,961 |
| 2020-12-02 | $30.10 | $31.73 | $29.72 | $31.40 | $31.40 | 551,537 |
| 2020-12-01 | $30.83 | $30.83 | $29.97 | $30.54 | $30.54 | 634,924 |
| 2020-11-30 | $31.62 | $31.78 | $30.02 | $30.16 | $30.16 | 937,691 |
| 2020-11-27 | $31.49 | $32.14 | $31.12 | $31.84 | $31.84 | 375,787 |
| 2020-11-25 | $30.90 | $31.90 | $30.50 | $31.33 | $31.33 | 537,339 |
| 2020-11-24 | $29.93 | $32.24 | $29.80 | $31.49 | $31.49 | 1,244,456 |
| 2020-11-23 | $28.24 | $29.97 | $28.14 | $29.14 | $29.14 | 1,336,449 |
| 2020-11-20 | $28.25 | $28.25 | $26.84 | $27.84 | $27.84 | 875,198 |
| 2020-11-19 | $26.75 | $28.10 | $26.50 | $27.75 | $27.75 | 934,345 |
| 2020-11-18 | $25.52 | $28.46 | $25.17 | $26.77 | $26.77 | 2,787,658 |
| 2020-11-17 | $24.57 | $25.79 | $24.50 | $25.42 | $25.42 | 1,334,621 |
| 2020-11-16 | $25.48 | $25.76 | $24.22 | $24.72 | $24.72 | 1,033,129 |
| 2020-11-13 | $23.93 | $24.72 | $23.04 | $24.64 | $24.64 | 1,031,663 |
| 2020-11-12 | $23.86 | $24.41 | $23.38 | $23.54 | $23.54 | 880,615 |
| 2020-11-11 | $23.55 | $25.00 | $23.38 | $24.61 | $24.61 | 3,076,764 |
| 2020-11-10 | $24.49 | $24.73 | $22.38 | $23.07 | $23.07 | 1,539,252 |
| 2020-11-09 | $24.94 | $26.49 | $23.62 | $24.82 | $24.82 | 3,209,495 |
| 2020-11-06 | $21.10 | $23.74 | $19.30 | $22.32 | $22.32 | 3,364,275 |
| 2020-11-05 | $21.65 | $23.10 | $21.32 | $22.40 | $22.40 | 1,986,511 |
| 2020-11-04 | $20.85 | $21.50 | $20.21 | $21.43 | $21.43 | 998,544 |
| 2020-11-03 | $20.15 | $21.09 | $20.12 | $20.63 | $20.63 | 912,920 |
| 2020-11-02 | $19.78 | $20.04 | $19.11 | $19.98 | $19.98 | 979,778 |
| 2020-10-30 | $20.49 | $20.62 | $19.18 | $19.39 | $19.39 | 1,271,413 |
| 2020-10-29 | $19.74 | $21.00 | $18.94 | $20.81 | $20.81 | 1,288,699 |
| 2020-10-28 | $19.10 | $19.58 | $18.54 | $19.26 | $19.26 | 678,605 |
| 2020-10-27 | $19.91 | $20.06 | $19.35 | $19.70 | $19.70 | 558,546 |
| 2020-10-26 | $20.00 | $20.30 | $19.34 | $19.88 | $19.88 | 657,848 |
| 2020-10-23 | $20.12 | $20.47 | $19.58 | $20.44 | $20.44 | 594,295 |
| 2020-10-22 | $19.40 | $19.98 | $19.05 | $19.94 | $19.94 | 557,410 |
| 2020-10-21 | $19.30 | $19.66 | $18.98 | $19.25 | $19.25 | 796,758 |
| 2020-10-20 | $19.49 | $19.96 | $19.17 | $19.36 | $19.36 | 727,453 |
| 2020-10-19 | $20.53 | $20.67 | $19.30 | $19.43 | $19.43 | 778,943 |
| 2020-10-16 | $20.10 | $21.25 | $19.98 | $20.24 | $20.24 | 849,838 |
| 2020-10-15 | $20.39 | $20.68 | $19.71 | $20.14 | $20.14 | 1,250,307 |
| 2020-10-14 | $20.98 | $21.07 | $20.29 | $20.97 | $20.97 | 918,167 |
| 2020-10-13 | $21.05 | $21.46 | $20.65 | $21.11 | $21.11 | 584,865 |
| 2020-10-12 | $21.25 | $21.31 | $20.64 | $21.30 | $21.30 | 828,976 |
| 2020-10-09 | $21.47 | $21.66 | $20.84 | $21.14 | $21.14 | 772,676 |
| 2020-10-08 | $21.23 | $21.31 | $20.74 | $21.21 | $21.21 | 770,273 |
| 2020-10-07 | $20.58 | $21.24 | $20.38 | $20.94 | $20.94 | 805,846 |
| 2020-10-06 | $22.19 | $22.30 | $20.14 | $20.30 | $20.30 | 1,143,734 |
| 2020-10-05 | $21.70 | $22.28 | $21.62 | $22.06 | $22.06 | 902,970 |
| 2020-10-02 | $20.23 | $21.63 | $20.03 | $21.42 | $21.42 | 895,703 |
| 2020-10-01 | $20.54 | $21.46 | $20.15 | $21.23 | $21.23 | 1,213,871 |
| 2020-09-30 | $21.92 | $21.98 | $20.38 | $20.40 | $20.40 | 2,080,262 |
| 2020-09-29 | $23.74 | $23.74 | $21.19 | $21.58 | $21.58 | 2,095,543 |
| 2020-09-28 | $23.49 | $24.31 | $23.21 | $23.82 | $23.82 | 1,200,287 |
| 2020-09-25 | $21.70 | $23.04 | $21.26 | $22.93 | $22.93 | 1,469,558 |
| 2020-09-24 | $22.73 | $22.83 | $21.67 | $21.79 | $21.79 | 1,405,903 |
| 2020-09-23 | $26.00 | $26.45 | $23.00 | $23.09 | $23.09 | 1,317,032 |
| 2020-09-22 | $25.86 | $26.18 | $24.95 | $25.95 | $25.95 | 976,328 |
| 2020-09-21 | $25.10 | $25.54 | $24.15 | $25.36 | $25.36 | 975,771 |
| 2020-09-18 | $25.62 | $26.79 | $25.12 | $26.05 | $26.05 | 4,096,296 |
| 2020-09-17 | $26.34 | $26.67 | $25.25 | $25.39 | $25.39 | 1,287,308 |
| 2020-09-16 | $27.47 | $27.88 | $26.88 | $27.02 | $27.02 | 1,105,958 |
| 2020-09-15 | $29.06 | $29.25 | $27.02 | $27.53 | $27.53 | 1,771,381 |
| 2020-09-14 | $32.47 | $32.96 | $28.22 | $28.48 | $28.48 | 4,087,797 |
| 2020-09-11 | $33.43 | $33.82 | $32.08 | $32.39 | $32.39 | 882,691 |
| 2020-09-10 | $33.96 | $35.31 | $33.04 | $33.18 | $33.18 | 1,599,604 |
| 2020-09-09 | $32.37 | $35.68 | $31.67 | $34.41 | $34.41 | 2,566,385 |
| 2020-09-08 | $31.83 | $32.61 | $31.50 | $31.62 | $31.62 | 1,045,916 |
| 2020-09-04 | $31.91 | $33.50 | $30.98 | $33.05 | $33.05 | 1,918,827 |
| 2020-09-03 | $33.92 | $34.51 | $31.03 | $31.20 | $31.20 | 1,646,333 |
| 2020-09-02 | $32.21 | $34.76 | $31.57 | $34.43 | $34.43 | 1,937,843 |
| 2020-09-01 | $31.54 | $32.61 | $31.00 | $32.00 | $32.00 | 713,534 |
| 2020-08-31 | $32.75 | $32.80 | $31.77 | $31.83 | $31.83 | 752,047 |
| 2020-08-28 | $31.84 | $33.23 | $31.50 | $32.84 | $32.84 | 1,181,841 |
| 2020-08-27 | $32.13 | $32.47 | $30.93 | $31.63 | $31.63 | 1,222,970 |
| 2020-08-26 | $32.25 | $34.59 | $31.78 | $31.88 | $31.88 | 2,293,266 |
| 2020-08-25 | $32.17 | $32.78 | $31.19 | $32.17 | $32.17 | 2,024,443 |
| 2020-08-24 | $28.40 | $33.44 | $28.18 | $32.58 | $32.58 | 6,715,563 |
| 2020-08-21 | $28.44 | $29.57 | $27.79 | $28.04 | $28.04 | 2,262,426 |
| 2020-08-20 | $29.49 | $30.27 | $28.12 | $28.90 | $28.90 | 2,679,629 |
| 2020-08-19 | $28.60 | $30.59 | $27.23 | $29.99 | $29.99 | 5,960,432 |
| 2020-08-18 | $23.91 | $29.21 | $23.35 | $28.88 | $28.88 | 6,985,466 |
| 2020-08-17 | $23.89 | $23.91 | $22.77 | $23.87 | $23.87 | 1,017,668 |
| 2020-08-14 | $23.79 | $24.33 | $23.53 | $24.00 | $24.00 | 917,638 |
| 2020-08-13 | $24.25 | $24.88 | $23.63 | $24.01 | $24.01 | 1,443,186 |
| 2020-08-12 | $25.61 | $25.74 | $23.09 | $23.71 | $23.71 | 2,547,729 |
| 2020-08-11 | $25.25 | $27.55 | $25.04 | $25.40 | $25.40 | 8,097,151 |
| 2020-08-10 | $25.08 | $26.78 | $24.56 | $24.91 | $24.91 | 6,979,477 |
| 2020-08-07 | $22.00 | $26.45 | $21.33 | $25.77 | $25.77 | 38,069,923 |
| 2020-08-06 | $16.44 | $17.10 | $16.35 | $16.45 | $16.45 | 3,419,175 |
| 2020-08-05 | $16.57 | $17.23 | $16.20 | $16.54 | $16.54 | 896,239 |
| 2020-08-04 | $16.11 | $16.80 | $16.01 | $16.46 | $16.46 | 1,009,256 |
| 2020-08-03 | $15.31 | $16.10 | $15.13 | $15.90 | $15.90 | 775,800 |
| 2020-07-31 | $15.41 | $15.45 | $14.95 | $15.35 | $15.35 | 826,901 |
| 2020-07-30 | $15.50 | $15.72 | $14.96 | $15.44 | $15.44 | 928,366 |
| 2020-07-29 | $15.20 | $15.73 | $15.05 | $15.69 | $15.69 | 878,041 |
| 2020-07-28 | $15.25 | $15.52 | $15.08 | $15.19 | $15.19 | 865,544 |
| 2020-07-27 | $16.07 | $16.07 | $15.18 | $15.27 | $15.27 | 1,150,856 |
| 2020-07-24 | $16.30 | $16.40 | $15.89 | $16.05 | $16.05 | 962,630 |
| 2020-07-23 | $16.64 | $16.88 | $16.12 | $16.43 | $16.43 | 989,282 |
| 2020-07-22 | $16.48 | $17.32 | $16.31 | $16.82 | $16.82 | 1,041,150 |
| 2020-07-21 | $16.35 | $16.78 | $16.21 | $16.67 | $16.67 | 1,025,311 |
| 2020-07-20 | $16.66 | $16.69 | $15.82 | $16.22 | $16.22 | 1,334,178 |
| 2020-07-17 | $17.56 | $17.58 | $16.63 | $16.78 | $16.78 | 1,441,881 |
| 2020-07-16 | $17.35 | $18.13 | $17.17 | $17.67 | $17.67 | 1,326,404 |
| 2020-07-15 | $16.93 | $17.85 | $16.79 | $17.67 | $17.67 | 1,838,886 |
| 2020-07-14 | $16.50 | $16.75 | $16.02 | $16.31 | $16.31 | 1,200,362 |
| 2020-07-13 | $17.05 | $17.68 | $16.42 | $16.44 | $16.44 | 1,703,942 |
| 2020-07-10 | $16.09 | $16.99 | $15.66 | $16.92 | $16.92 | 1,295,782 |
| 2020-07-09 | $17.24 | $17.24 | $16.06 | $16.19 | $16.19 | 1,822,275 |
| 2020-07-08 | $17.00 | $17.66 | $16.66 | $17.34 | $17.34 | 1,836,912 |
| 2020-07-07 | $17.73 | $17.85 | $16.88 | $17.03 | $17.03 | 1,872,994 |
| 2020-07-06 | $18.29 | $18.55 | $17.52 | $18.11 | $18.11 | 1,597,357 |
| 2020-07-02 | $17.95 | $18.21 | $17.09 | $17.98 | $17.98 | 2,071,622 |
| 2020-07-01 | $18.21 | $18.96 | $17.38 | $17.52 | $17.52 | 2,598,478 |
| 2020-06-30 | $18.94 | $19.08 | $18.06 | $18.12 | $18.12 | 3,624,308 |
| 2020-06-29 | $18.93 | $19.47 | $18.09 | $19.08 | $19.08 | 2,710,031 |
| 2020-06-26 | $20.25 | $20.27 | $18.65 | $18.69 | $18.69 | 3,314,491 |
| 2020-06-25 | $19.40 | $20.60 | $19.40 | $20.22 | $20.22 | 1,361,797 |
| 2020-06-24 | $20.45 | $20.79 | $19.02 | $19.89 | $19.89 | 1,903,046 |
| 2020-06-23 | $20.62 | $21.47 | $20.40 | $21.25 | $21.25 | 2,548,085 |
| 2020-06-22 | $21.80 | $22.26 | $19.30 | $20.06 | $20.06 | 3,505,013 |
| 2020-06-19 | $21.02 | $23.46 | $20.96 | $21.59 | $21.59 | 6,469,772 |
| 2020-06-18 | $21.71 | $22.44 | $20.60 | $20.89 | $20.89 | 3,634,163 |
| 2020-06-17 | $28.32 | $28.32 | $21.47 | $21.52 | $21.52 | 6,096,444 |
| 2020-06-16 | $25.78 | $27.94 | $24.75 | $27.23 | $27.23 | 3,120,583 |
| 2020-06-15 | $21.04 | $24.64 | $20.28 | $24.17 | $24.17 | 3,025,839 |
| 2020-06-12 | $22.11 | $22.39 | $20.08 | $21.75 | $21.75 | 2,950,869 |
| 2020-06-11 | $21.06 | $23.86 | $20.08 | $20.58 | $20.58 | 3,073,557 |
| 2020-06-10 | $1.62 | $1.62 | $1.37 | $1.39 | $27.80 | 1,093,297 |
| 2020-06-09 | $1.71 | $1.74 | $1.59 | $1.60 | $32.00 | 717,669 |
| 2020-06-08 | $1.59 | $1.79 | $1.57 | $1.77 | $35.40 | 1,357,487 |
| 2020-06-05 | $1.35 | $1.58 | $1.31 | $1.51 | $30.20 | 1,282,305 |
| 2020-06-04 | $1.35 | $1.37 | $1.26 | $1.28 | $25.60 | 526,047 |
| 2020-06-03 | $1.25 | $1.35 | $1.25 | $1.35 | $27.00 | 609,453 |
| 2020-06-02 | $1.27 | $1.28 | $1.23 | $1.24 | $24.80 | 309,723 |
| 2020-06-01 | $1.25 | $1.30 | $1.22 | $1.26 | $25.10 | 524,122 |
| 2020-05-29 | $1.19 | $1.29 | $1.17 | $1.28 | $25.50 | 570,427 |
| 2020-05-28 | $1.24 | $1.26 | $1.17 | $1.18 | $23.60 | 390,157 |
| 2020-05-27 | $1.30 | $1.31 | $1.20 | $1.23 | $24.50 | 437,326 |
| 2020-05-26 | $1.28 | $1.31 | $1.26 | $1.28 | $25.60 | 383,120 |
| 2020-05-22 | $1.24 | $1.25 | $1.20 | $1.25 | $25.00 | 222,317 |
| 2020-05-21 | $1.27 | $1.27 | $1.20 | $1.25 | $25.00 | 314,866 |
| 2020-05-20 | $1.27 | $1.30 | $1.23 | $1.26 | $25.20 | 462,486 |
| 2020-05-19 | $1.23 | $1.29 | $1.19 | $1.21 | $24.10 | 468,733 |
| 2020-05-18 | $1.13 | $1.22 | $1.13 | $1.22 | $24.40 | 665,748 |
| 2020-05-15 | $1.05 | $1.10 | $1.02 | $1.09 | $21.70 | 306,030 |
| 2020-05-14 | $1.06 | $1.09 | $1.00 | $1.07 | $21.30 | 394,655 |
| 2020-05-13 | $1.15 | $1.15 | $1.02 | $1.08 | $21.60 | 458,664 |
| 2020-05-12 | $1.14 | $1.18 | $1.11 | $1.15 | $23.00 | 375,392 |
| 2020-05-11 | $1.16 | $1.17 | $1.10 | $1.11 | $22.20 | 302,435 |
| 2020-05-08 | $1.12 | $1.19 | $1.10 | $1.16 | $23.20 | 372,727 |
| 2020-05-07 | $1.13 | $1.15 | $1.07 | $1.12 | $22.40 | 317,796 |
| 2020-05-06 | $1.16 | $1.17 | $1.06 | $1.12 | $22.40 | 407,089 |
| 2020-05-05 | $1.17 | $1.20 | $1.15 | $1.16 | $23.20 | 279,864 |
| 2020-05-04 | $1.15 | $1.15 | $1.07 | $1.14 | $22.80 | 378,618 |
| 2020-05-01 | $1.13 | $1.23 | $1.12 | $1.20 | $24.00 | 530,146 |
| 2020-04-30 | $1.27 | $1.27 | $1.16 | $1.22 | $24.40 | 795,738 |
| 2020-04-29 | $1.48 | $1.48 | $1.28 | $1.31 | $26.20 | 1,488,842 |
| 2020-04-28 | $1.35 | $1.47 | $1.25 | $1.39 | $27.80 | 1,223,225 |
| 2020-04-27 | $1.12 | $1.26 | $1.12 | $1.24 | $24.80 | 1,004,322 |
| 2020-04-24 | $1.10 | $1.13 | $1.06 | $1.11 | $22.20 | 512,989 |
| 2020-04-23 | $1.06 | $1.14 | $1.00 | $1.06 | $21.20 | 766,465 |
| 2020-04-22 | $0.94 | $1.03 | $0.94 | $1.02 | $20.40 | 725,711 |
| 2020-04-21 | $0.91 | $0.95 | $0.89 | $0.93 | $18.50 | 446,475 |
| 2020-04-20 | $0.91 | $0.98 | $0.91 | $0.94 | $18.79 | 518,817 |
| 2020-04-17 | $0.90 | $0.94 | $0.89 | $0.93 | $18.68 | 706,218 |
| 2020-04-16 | $0.83 | $0.86 | $0.82 | $0.86 | $17.20 | 456,163 |
| 2020-04-15 | $0.86 | $0.86 | $0.75 | $0.82 | $16.39 | 586,955 |
| 2020-04-14 | $0.88 | $0.92 | $0.85 | $0.85 | $17.00 | 609,442 |
| 2020-04-13 | $0.92 | $0.92 | $0.84 | $0.87 | $17.32 | 537,952 |
| 2020-04-09 | $0.92 | $0.97 | $0.87 | $0.89 | $17.89 | 973,976 |
| 2020-04-08 | $0.88 | $0.92 | $0.84 | $0.90 | $18.00 | 1,013,011 |
| 2020-04-07 | $0.90 | $0.93 | $0.84 | $0.86 | $17.20 | 715,355 |
| 2020-04-06 | $0.80 | $0.91 | $0.79 | $0.83 | $16.61 | 759,461 |
| 2020-04-03 | $0.82 | $0.83 | $0.71 | $0.73 | $14.51 | 719,900 |
| 2020-04-02 | $0.88 | $0.90 | $0.78 | $0.79 | $15.78 | 571,183 |
| 2020-04-01 | $0.90 | $0.92 | $0.85 | $0.86 | $17.25 | 658,274 |
| 2020-03-31 | $0.99 | $1.03 | $0.92 | $0.98 | $19.60 | 769,996 |
| 2020-03-30 | $1.13 | $1.18 | $0.91 | $0.96 | $19.16 | 1,816,998 |
| 2020-03-27 | $0.98 | $1.42 | $0.92 | $1.28 | $25.60 | 6,287,384 |
| 2020-03-26 | $0.88 | $1.07 | $0.82 | $1.02 | $20.40 | 2,083,903 |
| 2020-03-25 | $0.91 | $0.95 | $0.74 | $0.89 | $17.88 | 1,818,312 |
| 2020-03-24 | $0.64 | $0.81 | $0.64 | $0.79 | $15.80 | 1,478,125 |
| 2020-03-23 | $0.58 | $0.64 | $0.57 | $0.62 | $12.42 | 696,265 |
| 2020-03-20 | $0.62 | $0.65 | $0.53 | $0.55 | $11.06 | 936,139 |
| 2020-03-19 | $0.51 | $0.65 | $0.48 | $0.56 | $11.29 | 945,483 |
| 2020-03-18 | $0.63 | $0.64 | $0.48 | $0.49 | $9.75 | 918,754 |
| 2020-03-17 | $0.73 | $0.73 | $0.64 | $0.65 | $13.00 | 722,703 |
| 2020-03-16 | $0.79 | $0.79 | $0.68 | $0.68 | $13.60 | 553,112 |
| 2020-03-13 | $0.80 | $0.84 | $0.76 | $0.83 | $16.60 | 676,516 |
| 2020-03-12 | $0.75 | $0.85 | $0.67 | $0.74 | $14.77 | 590,462 |
| 2020-03-11 | $0.96 | $1.00 | $0.81 | $0.86 | $17.11 | 567,712 |
| 2020-03-10 | $1.03 | $1.04 | $0.96 | $0.98 | $19.59 | 656,142 |
| 2020-03-09 | $0.99 | $1.04 | $0.97 | $0.98 | $19.64 | 567,114 |
| 2020-03-06 | $1.12 | $1.15 | $1.08 | $1.10 | $22.00 | 406,079 |
| 2020-03-05 | $1.22 | $1.23 | $1.11 | $1.15 | $23.00 | 708,832 |
| 2020-03-04 | $1.23 | $1.26 | $1.19 | $1.24 | $24.80 | 453,539 |
| 2020-03-03 | $1.30 | $1.35 | $1.17 | $1.20 | $24.00 | 803,160 |
| 2020-03-02 | $1.38 | $1.40 | $1.26 | $1.30 | $26.00 | 774,063 |
| 2020-02-28 | $1.28 | $1.37 | $1.27 | $1.34 | $26.80 | 737,616 |
| 2020-02-27 | $1.33 | $1.46 | $1.27 | $1.32 | $26.40 | 1,073,084 |
| 2020-02-26 | $1.50 | $1.51 | $1.37 | $1.40 | $28.00 | 930,142 |
| 2020-02-25 | $1.58 | $1.59 | $1.43 | $1.49 | $29.80 | 1,075,403 |
| 2020-02-24 | $1.56 | $1.59 | $1.48 | $1.56 | $31.20 | 861,212 |
| 2020-02-21 | $1.73 | $1.73 | $1.57 | $1.65 | $33.00 | 1,447,380 |
| 2020-02-20 | $1.72 | $1.79 | $1.70 | $1.70 | $34.00 | 2,015,389 |
| 2020-02-19 | $1.93 | $2.02 | $1.70 | $1.70 | $34.00 | 7,766,889 |
| 2020-02-18 | $2.85 | $3.09 | $2.83 | $3.05 | $61.00 | 732,297 |
| 2020-02-14 | $2.96 | $2.98 | $2.82 | $2.83 | $56.60 | 336,549 |
| 2020-02-13 | $2.92 | $2.98 | $2.91 | $2.96 | $59.20 | 211,290 |
| 2020-02-12 | $2.91 | $3.00 | $2.90 | $2.95 | $59.00 | 219,262 |
| 2020-02-11 | $2.92 | $2.98 | $2.86 | $2.89 | $57.80 | 290,926 |
| 2020-02-10 | $3.02 | $3.02 | $2.88 | $2.93 | $58.50 | 490,199 |
| 2020-02-07 | $3.11 | $3.11 | $3.00 | $3.05 | $61.00 | 292,936 |
| 2020-02-06 | $3.10 | $3.16 | $3.05 | $3.13 | $62.60 | 187,052 |
| 2020-02-05 | $3.04 | $3.10 | $3.00 | $3.09 | $61.80 | 270,231 |
| 2020-02-04 | $2.93 | $3.04 | $2.89 | $3.03 | $60.60 | 241,054 |
| 2020-02-03 | $2.91 | $2.92 | $2.85 | $2.90 | $58.00 | 216,466 |
| 2020-01-31 | $2.94 | $2.98 | $2.85 | $2.88 | $57.60 | 341,844 |
| 2020-01-30 | $2.85 | $2.96 | $2.81 | $2.96 | $59.20 | 195,098 |
| 2020-01-29 | $2.95 | $2.96 | $2.86 | $2.88 | $57.60 | 188,430 |
| 2020-01-28 | $2.92 | $2.96 | $2.88 | $2.95 | $59.00 | 245,245 |
| 2020-01-27 | $2.90 | $2.95 | $2.86 | $2.91 | $58.20 | 294,098 |
| 2020-01-24 | $3.06 | $3.06 | $2.92 | $2.97 | $59.40 | 302,240 |
| 2020-01-23 | $3.01 | $3.09 | $2.94 | $3.02 | $60.40 | 377,784 |
| 2020-01-22 | $3.12 | $3.16 | $2.98 | $3.03 | $60.50 | 659,552 |
| 2020-01-21 | $2.96 | $3.15 | $2.85 | $3.14 | $62.80 | 793,539 |
| 2020-01-17 | $2.90 | $3.01 | $2.83 | $3.01 | $60.20 | 736,843 |
| 2020-01-16 | $2.72 | $2.81 | $2.72 | $2.80 | $56.00 | 367,747 |
| 2020-01-15 | $2.66 | $2.72 | $2.64 | $2.72 | $54.40 | 335,279 |
| 2020-01-14 | $2.61 | $2.70 | $2.58 | $2.66 | $53.20 | 494,031 |
| 2020-01-13 | $2.50 | $2.64 | $2.45 | $2.64 | $52.80 | 329,408 |
| 2020-01-10 | $2.49 | $2.51 | $2.41 | $2.50 | $50.00 | 371,431 |
| 2020-01-09 | $2.41 | $2.52 | $2.40 | $2.51 | $50.20 | 428,617 |
| 2020-01-08 | $2.35 | $2.44 | $2.35 | $2.41 | $48.20 | 338,654 |
| 2020-01-07 | $2.33 | $2.38 | $2.29 | $2.35 | $47.00 | 560,367 |
| 2020-01-06 | $2.30 | $2.34 | $2.27 | $2.31 | $46.20 | 334,770 |
| 2020-01-03 | $2.37 | $2.38 | $2.29 | $2.29 | $45.80 | 292,648 |
| 2020-01-02 | $2.42 | $2.42 | $2.36 | $2.37 | $47.30 | 451,873 |
| 2019-12-31 | $2.35 | $2.43 | $2.34 | $2.39 | $47.80 | 517,443 |
| 2019-12-30 | $2.33 | $2.39 | $2.25 | $2.36 | $47.20 | 537,008 |
| 2019-12-27 | $2.33 | $2.36 | $2.31 | $2.33 | $46.60 | 218,084 |
| 2019-12-26 | $2.33 | $2.38 | $2.30 | $2.35 | $47.00 | 335,163 |
| 2019-12-24 | $2.27 | $2.35 | $2.25 | $2.34 | $46.80 | 245,376 |
| 2019-12-23 | $2.25 | $2.27 | $2.17 | $2.26 | $45.20 | 324,715 |
| 2019-12-20 | $2.28 | $2.29 | $2.21 | $2.23 | $44.60 | 567,785 |
| 2019-12-19 | $2.39 | $2.40 | $2.24 | $2.28 | $45.50 | 595,290 |
| 2019-12-18 | $2.42 | $2.44 | $2.38 | $2.39 | $47.80 | 232,301 |
| 2019-12-17 | $2.54 | $2.57 | $2.35 | $2.39 | $47.80 | 912,797 |
| 2019-12-16 | $2.64 | $2.72 | $2.62 | $2.63 | $52.60 | 467,566 |
| 2019-12-13 | $2.75 | $2.78 | $2.60 | $2.61 | $52.20 | 404,461 |
| 2019-12-12 | $2.76 | $2.79 | $2.71 | $2.72 | $54.40 | 346,740 |
| 2019-12-11 | $2.91 | $2.94 | $2.74 | $2.75 | $55.00 | 316,550 |
| 2019-12-10 | $2.94 | $2.98 | $2.90 | $2.96 | $59.20 | 231,896 |
| 2019-12-09 | $2.96 | $2.99 | $2.92 | $2.93 | $58.60 | 230,374 |
| 2019-12-06 | $2.94 | $3.03 | $2.92 | $2.95 | $59.00 | 366,448 |
| 2019-12-05 | $2.85 | $2.99 | $2.85 | $2.94 | $58.80 | 274,453 |
| 2019-12-04 | $2.81 | $2.93 | $2.80 | $2.90 | $57.90 | 270,979 |
| 2019-12-03 | $2.79 | $2.85 | $2.77 | $2.80 | $56.00 | 180,439 |
| 2019-12-02 | $2.91 | $2.92 | $2.76 | $2.80 | $56.00 | 223,103 |
| 2019-11-29 | $2.90 | $2.94 | $2.89 | $2.90 | $58.00 | 130,774 |
| 2019-11-27 | $2.90 | $2.93 | $2.88 | $2.91 | $58.20 | 151,243 |
| 2019-11-26 | $2.92 | $2.95 | $2.87 | $2.87 | $57.40 | 287,433 |
| 2019-11-25 | $2.79 | $2.93 | $2.75 | $2.92 | $58.40 | 258,062 |
| 2019-11-22 | $2.76 | $2.83 | $2.74 | $2.82 | $56.40 | 151,363 |
| 2019-11-21 | $2.84 | $2.85 | $2.72 | $2.72 | $54.40 | 261,138 |
| 2019-11-20 | $2.82 | $2.87 | $2.80 | $2.84 | $56.80 | 217,103 |
| 2019-11-19 | $2.88 | $2.89 | $2.81 | $2.84 | $56.80 | 142,952 |
| 2019-11-18 | $2.98 | $2.98 | $2.85 | $2.85 | $57.00 | 197,832 |
| 2019-11-15 | $2.96 | $3.03 | $2.95 | $3.00 | $60.00 | 202,506 |
| 2019-11-14 | $2.92 | $2.99 | $2.92 | $2.94 | $58.80 | 96,967 |
| 2019-11-13 | $2.88 | $2.95 | $2.88 | $2.93 | $58.60 | 599,553 |
| 2019-11-12 | $2.92 | $2.94 | $2.88 | $2.92 | $58.40 | 175,056 |
| 2019-11-11 | $2.91 | $2.95 | $2.89 | $2.94 | $58.80 | 169,384 |
| 2019-11-08 | $2.89 | $2.95 | $2.88 | $2.94 | $58.80 | 156,689 |
| 2019-11-07 | $2.93 | $2.97 | $2.88 | $2.91 | $58.20 | 330,476 |
| 2019-11-06 | $2.91 | $2.96 | $2.86 | $2.92 | $58.40 | 378,782 |
| 2019-11-05 | $2.73 | $3.02 | $2.73 | $3.00 | $60.00 | 397,807 |
| 2019-11-04 | $2.89 | $3.02 | $2.88 | $3.00 | $60.00 | 389,008 |
| 2019-11-01 | $2.79 | $2.90 | $2.78 | $2.87 | $57.40 | 336,733 |
| 2019-10-31 | $2.80 | $2.82 | $2.73 | $2.78 | $55.60 | 136,772 |
| 2019-10-30 | $2.86 | $2.88 | $2.73 | $2.78 | $55.60 | 312,233 |
| 2019-10-29 | $3.02 | $3.03 | $2.88 | $2.88 | $57.60 | 195,999 |
| 2019-10-28 | $3.04 | $3.05 | $3.01 | $3.03 | $60.50 | 248,877 |
| 2019-10-25 | $2.94 | $3.05 | $2.94 | $3.05 | $61.00 | 146,277 |
| 2019-10-24 | $3.03 | $3.03 | $2.95 | $2.98 | $59.60 | 122,640 |
| 2019-10-23 | $2.97 | $3.04 | $2.94 | $3.03 | $60.60 | 116,575 |
| 2019-10-22 | $2.94 | $3.02 | $2.91 | $2.98 | $59.60 | 125,410 |
| 2019-10-21 | $2.97 | $3.04 | $2.94 | $2.94 | $58.80 | 158,685 |
| 2019-10-18 | $2.99 | $3.01 | $2.93 | $2.96 | $59.20 | 135,538 |
| 2019-10-17 | $2.84 | $3.02 | $2.84 | $3.01 | $60.20 | 195,548 |
| 2019-10-16 | $2.84 | $2.92 | $2.84 | $2.88 | $57.60 | 124,052 |
| 2019-10-15 | $2.80 | $2.86 | $2.77 | $2.85 | $57.00 | 189,616 |
| 2019-10-14 | $2.81 | $2.84 | $2.75 | $2.79 | $55.80 | 163,964 |
| 2019-10-11 | $2.78 | $2.88 | $2.78 | $2.82 | $56.40 | 341,180 |
| 2019-10-10 | $2.69 | $2.76 | $2.69 | $2.75 | $55.00 | 161,945 |
| 2019-10-09 | $2.70 | $2.75 | $2.67 | $2.69 | $53.70 | 111,109 |
| 2019-10-08 | $2.72 | $2.74 | $2.67 | $2.70 | $53.90 | 193,811 |
| 2019-10-07 | $2.68 | $2.77 | $2.64 | $2.76 | $55.20 | 195,719 |
| 2019-10-04 | $2.67 | $2.74 | $2.62 | $2.69 | $53.80 | 212,894 |
| 2019-10-03 | $2.56 | $2.67 | $2.52 | $2.67 | $53.30 | 193,858 |
| 2019-10-02 | $2.61 | $2.62 | $2.54 | $2.57 | $51.30 | 174,479 |
| 2019-10-01 | $2.65 | $2.70 | $2.62 | $2.63 | $52.60 | 164,430 |
| 2019-09-30 | $2.68 | $2.70 | $2.62 | $2.66 | $53.20 | 302,792 |
| 2019-09-27 | $2.70 | $2.77 | $2.63 | $2.67 | $53.40 | 172,454 |
| 2019-09-26 | $2.84 | $2.84 | $2.67 | $2.69 | $53.80 | 206,945 |
| 2019-09-25 | $2.71 | $2.81 | $2.71 | $2.80 | $56.00 | 208,247 |
| 2019-09-24 | $2.80 | $2.82 | $2.71 | $2.72 | $54.40 | 371,653 |
| 2019-09-23 | $2.83 | $2.84 | $2.72 | $2.81 | $56.20 | 166,802 |
| 2019-09-20 | $2.85 | $2.89 | $2.82 | $2.82 | $56.40 | 461,935 |
| 2019-09-19 | $2.88 | $2.97 | $2.85 | $2.85 | $57.00 | 174,266 |
| 2019-09-18 | $2.92 | $2.97 | $2.85 | $2.86 | $57.20 | 177,183 |
| 2019-09-17 | $2.97 | $2.97 | $2.90 | $2.92 | $58.40 | 171,871 |
| 2019-09-16 | $2.91 | $3.04 | $2.87 | $2.98 | $59.60 | 331,897 |
| 2019-09-13 | $2.90 | $2.97 | $2.86 | $2.93 | $58.60 | 250,816 |
| 2019-09-12 | $2.97 | $2.98 | $2.79 | $2.89 | $57.80 | 397,732 |
| 2019-09-11 | $2.95 | $3.06 | $2.89 | $3.01 | $60.20 | 324,386 |
| 2019-09-10 | $2.78 | $3.00 | $2.75 | $2.99 | $59.80 | 516,187 |
| 2019-09-09 | $2.55 | $2.77 | $2.55 | $2.76 | $55.20 | 380,662 |
| 2019-09-06 | $2.56 | $2.63 | $2.52 | $2.54 | $50.80 | 231,190 |
| 2019-09-05 | $2.57 | $2.58 | $2.53 | $2.58 | $51.60 | 313,327 |
| 2019-09-04 | $2.44 | $2.50 | $2.41 | $2.48 | $49.60 | 234,562 |
| 2019-09-03 | $2.46 | $2.49 | $2.39 | $2.41 | $48.20 | 307,630 |
| 2019-08-30 | $2.56 | $2.58 | $2.44 | $2.48 | $49.60 | 263,767 |
| 2019-08-29 | $2.40 | $2.51 | $2.40 | $2.49 | $49.80 | 261,337 |
| 2019-08-28 | $2.35 | $2.42 | $2.34 | $2.39 | $47.80 | 191,713 |
| 2019-08-27 | $2.39 | $2.42 | $2.34 | $2.36 | $47.20 | 232,331 |
| 2019-08-26 | $2.41 | $2.43 | $2.34 | $2.37 | $47.40 | 310,307 |
| 2019-08-23 | $2.45 | $2.47 | $2.37 | $2.40 | $48.00 | 421,015 |
| 2019-08-22 | $2.49 | $2.67 | $2.46 | $2.47 | $49.40 | 461,286 |
| 2019-08-21 | $2.54 | $2.54 | $2.48 | $2.51 | $50.20 | 257,103 |
| 2019-08-20 | $2.43 | $2.54 | $2.41 | $2.51 | $50.20 | 384,626 |
| 2019-08-19 | $2.41 | $2.47 | $2.39 | $2.46 | $49.20 | 328,075 |
| 2019-08-16 | $2.38 | $2.40 | $2.35 | $2.36 | $47.20 | 313,402 |
| 2019-08-15 | $2.39 | $2.42 | $2.31 | $2.32 | $46.40 | 457,345 |
| 2019-08-14 | $2.51 | $2.52 | $2.39 | $2.39 | $47.80 | 374,776 |
| 2019-08-13 | $2.57 | $2.70 | $2.52 | $2.55 | $51.00 | 386,269 |
| 2019-08-12 | $2.52 | $2.58 | $2.44 | $2.56 | $51.20 | 473,658 |
| 2019-08-09 | $2.71 | $2.71 | $2.51 | $2.51 | $50.20 | 408,538 |
| 2019-08-08 | $2.72 | $2.75 | $2.65 | $2.67 | $53.40 | 302,308 |
| 2019-08-07 | $2.84 | $2.85 | $2.69 | $2.71 | $54.20 | 331,646 |
| 2019-08-06 | $2.93 | $2.99 | $2.81 | $2.82 | $56.40 | 287,266 |
| 2019-08-05 | $3.04 | $3.07 | $2.86 | $2.91 | $58.20 | 346,125 |
| 2019-08-02 | $3.08 | $3.15 | $3.06 | $3.12 | $62.40 | 245,958 |
| 2019-08-01 | $3.14 | $3.30 | $3.06 | $3.10 | $62.00 | 721,531 |
| 2019-07-31 | $3.14 | $3.36 | $3.10 | $3.15 | $63.00 | 583,945 |
| 2019-07-30 | $3.46 | $3.48 | $3.36 | $3.40 | $68.00 | 339,021 |
| 2019-07-29 | $3.49 | $3.54 | $3.43 | $3.46 | $69.20 | 225,202 |
| 2019-07-26 | $3.53 | $3.56 | $3.50 | $3.51 | $70.20 | 100,363 |
| 2019-07-25 | $3.53 | $3.56 | $3.48 | $3.51 | $70.20 | 177,110 |
| 2019-07-24 | $3.44 | $3.55 | $3.43 | $3.54 | $70.80 | 207,281 |
| 2019-07-23 | $3.41 | $3.46 | $3.38 | $3.45 | $69.00 | 113,669 |
| 2019-07-22 | $3.38 | $3.41 | $3.28 | $3.40 | $68.00 | 277,614 |
| 2019-07-19 | $3.38 | $3.44 | $3.38 | $3.38 | $67.60 | 177,192 |
| 2019-07-18 | $3.40 | $3.43 | $3.37 | $3.41 | $68.20 | 132,480 |
| 2019-07-17 | $3.44 | $3.45 | $3.39 | $3.41 | $68.20 | 174,618 |
| 2019-07-16 | $3.43 | $3.47 | $3.42 | $3.42 | $68.40 | 128,154 |
| 2019-07-15 | $3.50 | $3.50 | $3.42 | $3.44 | $68.80 | 159,859 |
| 2019-07-12 | $3.50 | $3.53 | $3.47 | $3.48 | $69.60 | 126,532 |
| 2019-07-11 | $3.55 | $3.58 | $3.47 | $3.47 | $69.40 | 175,064 |
| 2019-07-10 | $3.54 | $3.59 | $3.50 | $3.56 | $71.20 | 181,052 |
| 2019-07-09 | $3.52 | $3.55 | $3.48 | $3.50 | $70.00 | 137,154 |
| 2019-07-08 | $3.58 | $3.60 | $3.52 | $3.54 | $70.80 | 133,571 |
| 2019-07-05 | $3.53 | $3.59 | $3.51 | $3.58 | $71.60 | 112,887 |
| 2019-07-03 | $3.49 | $3.58 | $3.49 | $3.58 | $71.60 | 95,965 |
| 2019-07-02 | $3.58 | $3.61 | $3.45 | $3.50 | $70.00 | 190,981 |
| 2019-07-01 | $3.60 | $3.65 | $3.53 | $3.58 | $71.60 | 346,710 |
| 2019-06-28 | $3.53 | $3.59 | $3.51 | $3.58 | $71.60 | 383,232 |
| 2019-06-27 | $3.50 | $3.56 | $3.49 | $3.51 | $70.20 | 149,168 |
| 2019-06-26 | $3.43 | $3.55 | $3.42 | $3.50 | $70.00 | 196,513 |
| 2019-06-25 | $3.44 | $3.48 | $3.40 | $3.41 | $68.20 | 238,897 |
| 2019-06-24 | $3.45 | $3.52 | $3.43 | $3.44 | $68.80 | 175,355 |
| 2019-06-21 | $3.47 | $3.50 | $3.42 | $3.45 | $69.00 | 323,756 |
| 2019-06-20 | $3.51 | $3.57 | $3.45 | $3.48 | $69.60 | 289,532 |
| 2019-06-19 | $3.50 | $3.52 | $3.42 | $3.50 | $70.00 | 241,069 |
| 2019-06-18 | $3.58 | $3.64 | $3.48 | $3.48 | $69.60 | 390,646 |
| 2019-06-17 | $3.57 | $3.64 | $3.56 | $3.56 | $71.20 | 289,151 |
| 2019-06-14 | $3.65 | $3.69 | $3.56 | $3.57 | $71.40 | 229,544 |
| 2019-06-13 | $3.68 | $3.75 | $3.64 | $3.67 | $73.40 | 292,628 |
| 2019-06-12 | $3.63 | $3.75 | $3.63 | $3.70 | $74.00 | 174,575 |
| 2019-06-11 | $3.62 | $3.72 | $3.61 | $3.64 | $72.80 | 206,364 |
| 2019-06-10 | $3.52 | $3.65 | $3.52 | $3.63 | $72.60 | 192,421 |
| 2019-06-07 | $3.37 | $3.57 | $3.35 | $3.53 | $70.60 | 242,936 |
| 2019-06-06 | $3.53 | $3.53 | $3.34 | $3.38 | $67.60 | 580,825 |
| 2019-06-05 | $3.72 | $3.74 | $3.53 | $3.54 | $70.80 | 329,848 |
| 2019-06-04 | $3.55 | $3.75 | $3.55 | $3.75 | $75.00 | 305,700 |
| 2019-06-03 | $3.52 | $3.61 | $3.50 | $3.51 | $70.20 | 313,020 |
| 2019-05-31 | $3.48 | $3.53 | $3.47 | $3.53 | $70.60 | 184,529 |
| 2019-05-30 | $3.51 | $3.57 | $3.48 | $3.50 | $70.00 | 191,432 |
| 2019-05-29 | $3.56 | $3.57 | $3.49 | $3.50 | $70.00 | 204,647 |
| 2019-05-28 | $3.50 | $3.64 | $3.50 | $3.60 | $72.00 | 259,022 |
| 2019-05-24 | $3.53 | $3.57 | $3.49 | $3.51 | $70.20 | 168,228 |
| 2019-05-23 | $3.52 | $3.54 | $3.48 | $3.51 | $70.20 | 141,613 |
| 2019-05-22 | $3.49 | $3.60 | $3.47 | $3.54 | $70.80 | 119,582 |
| 2019-05-21 | $3.45 | $3.54 | $3.44 | $3.53 | $70.60 | 101,284 |
| 2019-05-20 | $3.42 | $3.48 | $3.40 | $3.44 | $68.80 | 83,100 |
| 2019-05-17 | $3.45 | $3.52 | $3.43 | $3.43 | $68.60 | 133,655 |
| 2019-05-16 | $3.48 | $3.58 | $3.47 | $3.50 | $70.00 | 136,520 |
| 2019-05-15 | $3.44 | $3.53 | $3.42 | $3.47 | $69.40 | 87,285 |
| 2019-05-14 | $3.41 | $3.49 | $3.40 | $3.48 | $69.60 | 103,943 |
| 2019-05-13 | $3.46 | $3.49 | $3.38 | $3.40 | $68.00 | 201,971 |
| 2019-05-10 | $3.50 | $3.57 | $3.43 | $3.52 | $70.40 | 172,329 |
| 2019-05-09 | $3.58 | $3.58 | $3.48 | $3.54 | $70.80 | 191,346 |
| 2019-05-08 | $3.59 | $3.64 | $3.56 | $3.62 | $72.40 | 167,939 |
| 2019-05-07 | $3.59 | $3.65 | $3.55 | $3.61 | $72.20 | 165,937 |
| 2019-05-06 | $3.49 | $3.65 | $3.48 | $3.65 | $73.00 | 199,526 |
| 2019-05-03 | $3.54 | $3.64 | $3.53 | $3.59 | $71.80 | 241,885 |
| 2019-05-02 | $3.64 | $3.68 | $3.52 | $3.54 | $70.80 | 301,672 |
| 2019-05-01 | $3.76 | $3.82 | $3.54 | $3.64 | $72.80 | 509,748 |
| 2019-04-30 | $3.57 | $3.60 | $3.47 | $3.52 | $70.40 | 325,137 |
| 2019-04-29 | $3.61 | $3.66 | $3.52 | $3.53 | $70.60 | 244,375 |
| 2019-04-26 | $3.48 | $3.65 | $3.48 | $3.61 | $72.20 | 260,738 |
| 2019-04-25 | $3.50 | $3.54 | $3.40 | $3.51 | $70.20 | 157,585 |
| 2019-04-24 | $3.46 | $3.51 | $3.43 | $3.50 | $70.00 | 106,784 |
| 2019-04-23 | $3.41 | $3.48 | $3.39 | $3.45 | $69.00 | 167,380 |
| 2019-04-22 | $3.49 | $3.49 | $3.36 | $3.40 | $68.00 | 179,712 |
| 2019-04-18 | $3.44 | $3.50 | $3.43 | $3.49 | $69.80 | 85,965 |
| 2019-04-17 | $3.56 | $3.56 | $3.45 | $3.45 | $69.00 | 204,812 |
| 2019-04-16 | $3.48 | $3.57 | $3.46 | $3.56 | $71.20 | 210,477 |
| 2019-04-15 | $3.50 | $3.51 | $3.42 | $3.46 | $69.20 | 135,833 |
| 2019-04-12 | $3.53 | $3.55 | $3.46 | $3.50 | $70.00 | 119,069 |
| 2019-04-11 | $3.55 | $3.61 | $3.51 | $3.52 | $70.40 | 170,495 |
| 2019-04-10 | $3.48 | $3.58 | $3.46 | $3.56 | $71.20 | 143,525 |
| 2019-04-09 | $3.54 | $3.57 | $3.47 | $3.47 | $69.40 | 159,042 |
| 2019-04-08 | $3.54 | $3.59 | $3.53 | $3.55 | $71.00 | 84,883 |
| 2019-04-05 | $3.57 | $3.61 | $3.53 | $3.56 | $71.20 | 164,365 |
| 2019-04-04 | $3.50 | $3.59 | $3.48 | $3.58 | $71.60 | 162,140 |
| 2019-04-03 | $3.52 | $3.56 | $3.49 | $3.50 | $70.00 | 117,991 |
| 2019-04-02 | $3.55 | $3.58 | $3.46 | $3.50 | $70.00 | 136,574 |
| 2019-04-01 | $3.55 | $3.60 | $3.55 | $3.56 | $71.20 | 136,287 |
| 2019-03-29 | $3.50 | $3.56 | $3.47 | $3.55 | $71.00 | 224,654 |
| 2019-03-28 | $3.46 | $3.51 | $3.45 | $3.48 | $69.60 | 168,512 |
| 2019-03-27 | $3.41 | $3.51 | $3.39 | $3.46 | $69.20 | 195,902 |
| 2019-03-26 | $3.45 | $3.46 | $3.37 | $3.42 | $68.40 | 287,758 |
| 2019-03-25 | $3.39 | $3.44 | $3.35 | $3.38 | $67.60 | 161,556 |
| 2019-03-22 | $3.51 | $3.55 | $3.38 | $3.38 | $67.60 | 203,023 |
| 2019-03-21 | $3.46 | $3.57 | $3.46 | $3.53 | $70.60 | 181,760 |
| 2019-03-20 | $3.44 | $3.50 | $3.41 | $3.46 | $69.20 | 172,937 |
| 2019-03-19 | $3.47 | $3.52 | $3.44 | $3.44 | $68.80 | 243,146 |
| 2019-03-18 | $3.55 | $3.55 | $3.43 | $3.46 | $69.20 | 184,010 |
| 2019-03-15 | $3.39 | $3.57 | $3.36 | $3.53 | $70.60 | 449,481 |
| 2019-03-14 | $3.38 | $3.42 | $3.36 | $3.39 | $67.80 | 128,056 |
| 2019-03-13 | $3.39 | $3.43 | $3.36 | $3.39 | $67.80 | 129,958 |
| 2019-03-12 | $3.39 | $3.41 | $3.35 | $3.39 | $67.80 | 150,028 |
| 2019-03-11 | $3.36 | $3.41 | $3.35 | $3.40 | $68.00 | 184,796 |
| 2019-03-08 | $3.25 | $3.38 | $3.23 | $3.36 | $67.20 | 204,892 |
| 2019-03-07 | $3.34 | $3.37 | $3.26 | $3.28 | $65.60 | 339,337 |
| 2019-03-06 | $3.41 | $3.45 | $3.33 | $3.35 | $67.00 | 331,158 |
| 2019-03-05 | $3.39 | $3.48 | $3.34 | $3.42 | $68.40 | 274,668 |
| 2019-03-04 | $3.37 | $3.40 | $3.33 | $3.37 | $67.40 | 228,660 |
| 2019-03-01 | $3.29 | $3.40 | $3.28 | $3.37 | $67.40 | 503,941 |
| 2019-02-28 | $3.30 | $3.34 | $3.25 | $3.27 | $65.40 | 274,876 |
| 2019-02-27 | $3.29 | $3.38 | $3.27 | $3.30 | $66.00 | 296,138 |
| 2019-02-26 | $3.31 | $3.36 | $3.28 | $3.30 | $66.00 | 277,046 |
| 2019-02-25 | $3.37 | $3.44 | $3.31 | $3.32 | $66.40 | 280,225 |
| 2019-02-22 | $3.36 | $3.41 | $3.31 | $3.36 | $67.20 | 278,583 |
| 2019-02-21 | $3.44 | $3.44 | $3.30 | $3.36 | $67.20 | 323,639 |
| 2019-02-20 | $3.51 | $3.54 | $3.41 | $3.42 | $68.40 | 319,325 |
| 2019-02-19 | $3.42 | $3.59 | $3.41 | $3.49 | $69.80 | 399,212 |
| 2019-02-15 | $3.55 | $3.60 | $3.46 | $3.49 | $69.80 | 568,791 |
| 2019-02-14 | $3.50 | $3.62 | $3.40 | $3.58 | $71.60 | 430,632 |
| 2019-02-13 | $3.60 | $3.60 | $3.31 | $3.52 | $70.40 | 1,439,265 |
| 2019-02-12 | $3.78 | $3.98 | $3.76 | $3.96 | $79.20 | 652,466 |
| 2019-02-11 | $3.65 | $3.78 | $3.61 | $3.75 | $75.00 | 467,235 |
| 2019-02-08 | $3.61 | $3.64 | $3.56 | $3.60 | $72.00 | 393,816 |
| 2019-02-07 | $3.68 | $3.71 | $3.53 | $3.60 | $72.00 | 331,931 |
| 2019-02-06 | $3.75 | $3.77 | $3.69 | $3.71 | $74.20 | 315,402 |
| 2019-02-05 | $3.73 | $3.77 | $3.71 | $3.75 | $75.00 | 283,527 |
| 2019-02-04 | $3.77 | $3.80 | $3.70 | $3.71 | $74.20 | 261,094 |
| 2019-02-01 | $3.76 | $3.79 | $3.73 | $3.78 | $75.60 | 219,608 |
| 2019-01-31 | $3.73 | $3.78 | $3.71 | $3.77 | $75.40 | 218,953 |
| 2019-01-30 | $3.72 | $3.75 | $3.61 | $3.72 | $74.40 | 299,517 |
| 2019-01-29 | $3.70 | $3.81 | $3.68 | $3.70 | $74.00 | 217,898 |
| 2019-01-28 | $3.72 | $3.77 | $3.62 | $3.71 | $74.20 | 335,591 |
| 2019-01-25 | $3.65 | $3.80 | $3.63 | $3.77 | $75.40 | 444,794 |
| 2019-01-24 | $3.60 | $3.65 | $3.56 | $3.63 | $72.60 | 255,050 |
| 2019-01-23 | $3.63 | $3.67 | $3.54 | $3.59 | $71.80 | 416,557 |
| 2019-01-22 | $3.77 | $3.83 | $3.60 | $3.62 | $72.40 | 544,671 |
| 2019-01-18 | $3.76 | $3.84 | $3.70 | $3.79 | $75.80 | 202,644 |
| 2019-01-17 | $3.69 | $3.78 | $3.69 | $3.73 | $74.60 | 122,531 |
| 2019-01-16 | $3.75 | $3.78 | $3.66 | $3.71 | $74.20 | 155,086 |
| 2019-01-15 | $3.74 | $3.81 | $3.69 | $3.74 | $74.80 | 148,188 |
| 2019-01-14 | $3.55 | $3.87 | $3.52 | $3.74 | $74.80 | 465,095 |
| 2019-01-11 | $3.54 | $3.61 | $3.51 | $3.59 | $71.80 | 232,050 |
| 2019-01-10 | $3.54 | $3.58 | $3.45 | $3.57 | $71.40 | 172,633 |
| 2019-01-09 | $3.54 | $3.59 | $3.51 | $3.57 | $71.40 | 220,185 |
| 2019-01-08 | $3.53 | $3.59 | $3.50 | $3.53 | $70.60 | 284,406 |
| 2019-01-07 | $3.43 | $3.55 | $3.42 | $3.50 | $70.00 | 215,142 |
| 2019-01-04 | $3.29 | $3.51 | $3.26 | $3.44 | $68.80 | 432,949 |
| 2019-01-03 | $3.25 | $3.29 | $3.16 | $3.22 | $64.40 | 186,985 |
| 2019-01-02 | $3.15 | $3.33 | $3.15 | $3.26 | $65.20 | 211,499 |
| 2018-12-31 | $3.21 | $3.27 | $3.17 | $3.20 | $64.00 | 293,497 |
| 2018-12-28 | $3.16 | $3.22 | $3.10 | $3.20 | $64.00 | 203,060 |
| 2018-12-27 | $3.08 | $3.18 | $3.03 | $3.15 | $63.00 | 252,905 |
| 2018-12-26 | $2.91 | $3.15 | $2.89 | $3.14 | $62.80 | 371,037 |
| 2018-12-24 | $2.86 | $2.92 | $2.81 | $2.87 | $57.40 | 331,711 |
| 2018-12-21 | $2.98 | $3.06 | $2.87 | $2.90 | $58.00 | 606,998 |
| 2018-12-20 | $3.01 | $3.07 | $2.93 | $2.99 | $59.80 | 712,366 |
| 2018-12-19 | $3.10 | $3.12 | $2.98 | $3.02 | $60.40 | 416,674 |
| 2018-12-18 | $3.04 | $3.13 | $2.98 | $3.09 | $61.80 | 419,325 |
| 2018-12-17 | $3.15 | $3.15 | $3.01 | $3.02 | $60.40 | 385,387 |
| 2018-12-14 | $3.10 | $3.19 | $3.06 | $3.14 | $62.80 | 272,219 |
| 2018-12-13 | $3.27 | $3.32 | $3.07 | $3.11 | $62.20 | 426,089 |
| 2018-12-12 | $3.09 | $3.33 | $3.07 | $3.27 | $65.40 | 906,952 |
| 2018-12-11 | $3.10 | $3.12 | $3.03 | $3.06 | $61.20 | 448,666 |
| 2018-12-10 | $3.07 | $3.11 | $3.04 | $3.07 | $61.40 | 478,624 |
| 2018-12-07 | $3.08 | $3.15 | $3.05 | $3.10 | $62.00 | 441,960 |
| 2018-12-06 | $3.08 | $3.10 | $2.98 | $3.08 | $61.60 | 410,839 |
| 2018-12-04 | $3.14 | $3.18 | $3.09 | $3.15 | $63.00 | 324,820 |
| 2018-12-03 | $3.12 | $3.20 | $3.06 | $3.12 | $62.40 | 386,898 |
| 2018-11-30 | $3.13 | $3.13 | $3.04 | $3.07 | $61.40 | 206,132 |
| 2018-11-29 | $3.15 | $3.21 | $3.09 | $3.11 | $62.20 | 200,628 |
| 2018-11-28 | $3.03 | $3.18 | $3.02 | $3.18 | $63.60 | 343,968 |
| 2018-11-27 | $3.02 | $3.05 | $2.98 | $3.05 | $61.00 | 232,633 |
| 2018-11-26 | $3.02 | $3.05 | $2.99 | $3.05 | $61.00 | 246,250 |
| 2018-11-23 | $2.96 | $3.00 | $2.95 | $2.97 | $59.40 | 99,168 |
| 2018-11-21 | $2.92 | $3.04 | $2.91 | $2.98 | $59.60 | 210,299 |
| 2018-11-20 | $2.87 | $2.97 | $2.82 | $2.93 | $58.60 | 381,854 |
| 2018-11-19 | $3.00 | $3.04 | $2.90 | $2.94 | $58.80 | 433,231 |
| 2018-11-16 | $2.85 | $3.12 | $2.84 | $3.02 | $60.40 | 677,985 |
| 2018-11-15 | $2.92 | $2.96 | $2.80 | $2.85 | $57.00 | 435,016 |
| 2018-11-14 | $3.01 | $3.09 | $2.92 | $2.93 | $58.60 | 303,138 |
| 2018-11-13 | $2.88 | $3.03 | $2.85 | $2.99 | $59.80 | 305,369 |
| 2018-11-12 | $2.93 | $2.98 | $2.91 | $2.93 | $58.60 | 304,911 |
| 2018-11-09 | $2.99 | $3.00 | $2.91 | $2.96 | $59.20 | 343,437 |
| 2018-11-08 | $2.92 | $3.24 | $2.90 | $3.00 | $59.90 | 727,631 |
| 2018-11-07 | $3.47 | $3.52 | $2.89 | $2.92 | $58.30 | 1,643,868 |
| 2018-11-06 | $3.29 | $3.36 | $3.21 | $3.26 | $65.20 | 489,613 |
| 2018-11-05 | $3.36 | $3.36 | $3.17 | $3.27 | $65.40 | 323,588 |
| 2018-11-02 | $3.41 | $3.44 | $3.34 | $3.36 | $67.20 | 293,470 |
| 2018-11-01 | $3.29 | $3.43 | $3.26 | $3.40 | $68.00 | 312,111 |
| 2018-10-31 | $3.30 | $3.33 | $3.19 | $3.27 | $65.40 | 270,555 |
| 2018-10-30 | $3.09 | $3.28 | $3.04 | $3.25 | $65.00 | 227,202 |
| 2018-10-29 | $3.19 | $3.21 | $3.04 | $3.09 | $61.80 | 374,441 |
| 2018-10-26 | $3.21 | $3.27 | $3.14 | $3.16 | $63.20 | 348,727 |
| 2018-10-25 | $3.20 | $3.29 | $3.17 | $3.28 | $65.60 | 231,541 |
| 2018-10-24 | $3.25 | $3.33 | $3.16 | $3.17 | $63.40 | 304,571 |
| 2018-10-23 | $3.18 | $3.28 | $3.06 | $3.24 | $64.80 | 356,616 |
| 2018-10-22 | $3.26 | $3.31 | $3.23 | $3.25 | $65.00 | 144,299 |
| 2018-10-19 | $3.49 | $3.50 | $3.18 | $3.22 | $64.40 | 923,359 |
| 2018-10-18 | $3.55 | $3.65 | $3.50 | $3.52 | $70.40 | 209,389 |
| 2018-10-17 | $3.62 | $3.62 | $3.53 | $3.57 | $71.40 | 238,755 |
| 2018-10-16 | $3.53 | $3.62 | $3.47 | $3.60 | $72.00 | 376,926 |
| 2018-10-15 | $3.48 | $3.56 | $3.41 | $3.51 | $70.20 | 191,909 |
| 2018-10-12 | $3.56 | $3.62 | $3.43 | $3.48 | $69.60 | 403,729 |
| 2018-10-11 | $3.34 | $3.54 | $3.31 | $3.52 | $70.40 | 482,720 |
| 2018-10-10 | $3.59 | $3.60 | $3.31 | $3.31 | $66.20 | 550,013 |
| 2018-10-09 | $3.77 | $3.81 | $3.57 | $3.59 | $71.80 | 424,640 |
| 2018-10-08 | $3.75 | $3.84 | $3.69 | $3.79 | $75.80 | 570,600 |
| 2018-10-05 | $3.81 | $3.82 | $3.67 | $3.76 | $75.20 | 237,726 |
| 2018-10-04 | $3.80 | $3.83 | $3.74 | $3.80 | $76.00 | 200,828 |
| 2018-10-03 | $3.84 | $3.84 | $3.74 | $3.82 | $76.40 | 282,814 |
| 2018-10-02 | $3.88 | $3.90 | $3.78 | $3.81 | $76.20 | 272,722 |
| 2018-10-01 | $3.81 | $4.00 | $3.79 | $3.87 | $77.40 | 528,084 |
| 2018-09-28 | $3.71 | $3.79 | $3.65 | $3.77 | $75.40 | 292,064 |
| 2018-09-27 | $3.70 | $3.76 | $3.68 | $3.71 | $74.20 | 198,957 |
| 2018-09-26 | $3.69 | $3.71 | $3.65 | $3.68 | $73.60 | 193,273 |
| 2018-09-25 | $3.77 | $3.79 | $3.65 | $3.70 | $74.00 | 556,672 |
| 2018-09-24 | $3.87 | $3.89 | $3.75 | $3.77 | $75.40 | 391,184 |
| 2018-09-21 | $3.92 | $3.94 | $3.88 | $3.90 | $78.00 | 686,216 |
| 2018-09-20 | $3.98 | $4.00 | $3.91 | $3.92 | $78.40 | 200,750 |
| 2018-09-19 | $3.93 | $3.99 | $3.89 | $3.97 | $79.40 | 335,695 |
| 2018-09-18 | $3.94 | $3.95 | $3.89 | $3.91 | $78.20 | 194,593 |
| 2018-09-17 | $3.96 | $4.03 | $3.87 | $3.92 | $78.40 | 382,499 |
| 2018-09-14 | $3.80 | $4.01 | $3.80 | $4.00 | $80.00 | 476,171 |
| 2018-09-13 | $3.87 | $3.90 | $3.77 | $3.82 | $76.40 | 402,551 |
| 2018-09-12 | $3.86 | $3.96 | $3.72 | $3.83 | $76.60 | 627,990 |
| 2018-09-11 | $3.90 | $3.95 | $3.84 | $3.88 | $77.60 | 353,219 |
| 2018-09-10 | $4.03 | $4.05 | $3.89 | $3.92 | $78.40 | 369,232 |
| 2018-09-07 | $3.97 | $4.07 | $3.95 | $4.02 | $80.40 | 302,492 |
| 2018-09-06 | $4.19 | $4.20 | $3.97 | $3.97 | $79.40 | 405,168 |
| 2018-09-05 | $4.19 | $4.21 | $4.05 | $4.17 | $83.40 | 345,230 |
| 2018-09-04 | $4.26 | $4.28 | $4.16 | $4.22 | $84.40 | 308,807 |
| 2018-08-31 | $4.30 | $4.32 | $4.25 | $4.27 | $85.40 | 270,680 |
| 2018-08-30 | $4.40 | $4.44 | $4.26 | $4.30 | $86.00 | 330,947 |
| 2018-08-29 | $4.49 | $4.51 | $4.42 | $4.42 | $88.40 | 242,544 |
| 2018-08-28 | $4.49 | $4.54 | $4.44 | $4.48 | $89.60 | 272,512 |
| 2018-08-27 | $4.53 | $4.56 | $4.42 | $4.46 | $89.20 | 455,436 |
| 2018-08-24 | $4.53 | $4.57 | $4.48 | $4.54 | $90.80 | 272,281 |
| 2018-08-23 | $4.62 | $4.65 | $4.50 | $4.52 | $90.40 | 283,485 |
| 2018-08-22 | $4.50 | $4.70 | $4.50 | $4.60 | $92.00 | 293,862 |
| 2018-08-21 | $4.42 | $4.60 | $4.42 | $4.52 | $90.40 | 202,083 |
| 2018-08-20 | $4.44 | $4.48 | $4.40 | $4.43 | $88.60 | 311,643 |
| 2018-08-17 | $4.50 | $4.53 | $4.40 | $4.41 | $88.20 | 331,907 |
| 2018-08-16 | $4.64 | $4.69 | $4.51 | $4.52 | $90.40 | 337,262 |
| 2018-08-15 | $4.68 | $4.68 | $4.50 | $4.63 | $92.60 | 398,538 |
| 2018-08-14 | $4.57 | $4.75 | $4.54 | $4.71 | $94.20 | 559,945 |
| 2018-08-13 | $4.35 | $4.58 | $4.31 | $4.55 | $91.00 | 588,269 |
| 2018-08-10 | $4.45 | $4.49 | $4.34 | $4.35 | $87.00 | 419,417 |
| 2018-08-09 | $4.44 | $4.52 | $4.39 | $4.46 | $89.20 | 485,214 |
| 2018-08-08 | $4.43 | $4.59 | $4.41 | $4.42 | $88.40 | 508,047 |
| 2018-08-07 | $4.62 | $4.63 | $4.37 | $4.46 | $89.20 | 874,301 |
| 2018-08-06 | $4.78 | $4.81 | $4.56 | $4.58 | $91.50 | 965,446 |
| 2018-08-03 | $4.40 | $4.97 | $4.25 | $4.86 | $97.20 | 2,050,594 |
| 2018-08-02 | $4.60 | $4.86 | $4.49 | $4.74 | $94.80 | 783,367 |
| 2018-08-01 | $4.69 | $4.79 | $4.60 | $4.61 | $92.20 | 426,395 |
| 2018-07-31 | $4.80 | $4.86 | $4.68 | $4.68 | $93.60 | 378,218 |
| 2018-07-30 | $4.80 | $4.91 | $4.63 | $4.81 | $96.20 | 445,187 |
| 2018-07-27 | $5.23 | $5.24 | $4.77 | $4.84 | $96.80 | 700,283 |
| 2018-07-26 | $5.20 | $5.52 | $5.13 | $5.25 | $105.00 | 1,118,639 |
| 2018-07-25 | $4.76 | $5.37 | $4.61 | $5.27 | $105.40 | 1,527,404 |
| 2018-07-24 | $4.68 | $4.81 | $4.68 | $4.79 | $95.80 | 358,770 |
| 2018-07-23 | $4.68 | $4.71 | $4.58 | $4.67 | $93.40 | 287,176 |
| 2018-07-20 | $4.73 | $4.73 | $4.65 | $4.70 | $94.00 | 197,144 |
| 2018-07-19 | $4.70 | $4.77 | $4.62 | $4.75 | $95.00 | 222,230 |
| 2018-07-18 | $4.64 | $4.77 | $4.60 | $4.72 | $94.40 | 321,525 |
| 2018-07-17 | $4.70 | $4.74 | $4.61 | $4.64 | $92.80 | 304,687 |
| 2018-07-16 | $4.68 | $4.74 | $4.54 | $4.70 | $94.00 | 333,225 |
| 2018-07-13 | $4.79 | $4.84 | $4.66 | $4.67 | $93.40 | 321,411 |
| 2018-07-12 | $4.90 | $4.90 | $4.68 | $4.80 | $96.00 | 512,816 |
| 2018-07-11 | $4.69 | $4.93 | $4.68 | $4.85 | $97.00 | 555,943 |
| 2018-07-10 | $4.85 | $4.91 | $4.72 | $4.79 | $95.80 | 766,004 |
| 2018-07-09 | $4.81 | $4.96 | $4.53 | $4.83 | $96.60 | 3,123,520 |
| 2018-07-06 | $4.38 | $4.41 | $4.33 | $4.36 | $87.20 | 283,462 |
| 2018-07-05 | $4.26 | $4.43 | $4.20 | $4.38 | $87.60 | 424,812 |
| 2018-07-03 | $4.34 | $4.35 | $4.25 | $4.26 | $85.20 | 166,614 |
| 2018-07-02 | $4.25 | $4.39 | $4.21 | $4.31 | $86.20 | 304,810 |
| 2018-06-29 | $4.21 | $4.32 | $4.17 | $4.30 | $86.00 | 415,622 |
| 2018-06-28 | $4.23 | $4.28 | $4.13 | $4.18 | $83.60 | 452,886 |
| 2018-06-27 | $4.37 | $4.42 | $4.22 | $4.23 | $84.60 | 403,957 |
| 2018-06-26 | $4.44 | $4.44 | $4.33 | $4.37 | $87.40 | 337,183 |
| 2018-06-25 | $4.48 | $4.48 | $4.34 | $4.43 | $88.60 | 403,688 |
| 2018-06-22 | $4.47 | $4.53 | $4.40 | $4.50 | $90.00 | 996,247 |
| 2018-06-21 | $4.68 | $4.69 | $4.42 | $4.45 | $89.00 | 730,526 |
| 2018-06-20 | $4.70 | $4.74 | $4.64 | $4.72 | $94.40 | 220,937 |
| 2018-06-19 | $4.70 | $4.75 | $4.60 | $4.68 | $93.60 | 244,327 |
| 2018-06-18 | $4.65 | $4.78 | $4.61 | $4.75 | $95.00 | 342,526 |
| 2018-06-15 | $4.62 | $4.68 | $4.59 | $4.68 | $93.60 | 417,471 |
| 2018-06-14 | $4.50 | $4.62 | $4.46 | $4.62 | $92.40 | 442,164 |
| 2018-06-13 | $4.58 | $4.58 | $4.42 | $4.52 | $90.40 | 417,889 |
| 2018-06-12 | $4.56 | $4.59 | $4.53 | $4.56 | $91.20 | 397,311 |
| 2018-06-11 | $4.71 | $4.71 | $4.52 | $4.54 | $90.80 | 466,603 |
| 2018-06-08 | $4.60 | $4.72 | $4.60 | $4.69 | $93.80 | 359,512 |
| 2018-06-07 | $4.60 | $4.67 | $4.54 | $4.65 | $93.00 | 370,674 |
| 2018-06-06 | $4.66 | $4.67 | $4.54 | $4.60 | $92.00 | 501,038 |
| 2018-06-05 | $4.70 | $4.73 | $4.57 | $4.66 | $93.20 | 702,268 |
| 2018-06-04 | $4.80 | $4.87 | $4.69 | $4.80 | $96.00 | 439,140 |
| 2018-06-01 | $4.82 | $4.94 | $4.76 | $4.76 | $95.20 | 420,801 |
| 2018-05-31 | $4.77 | $4.84 | $4.72 | $4.81 | $96.20 | 372,924 |
| 2018-05-30 | $4.79 | $4.85 | $4.65 | $4.79 | $95.80 | 362,216 |
| 2018-05-29 | $4.59 | $4.73 | $4.57 | $4.72 | $94.40 | 265,008 |
| 2018-05-25 | $4.69 | $4.69 | $4.58 | $4.64 | $92.80 | 280,806 |
| 2018-05-24 | $4.58 | $4.74 | $4.52 | $4.67 | $93.40 | 404,319 |
| 2018-05-23 | $4.61 | $4.69 | $4.57 | $4.64 | $92.80 | 358,461 |
| 2018-05-22 | $4.79 | $4.81 | $4.55 | $4.62 | $92.40 | 511,711 |
| 2018-05-21 | $4.88 | $4.89 | $4.68 | $4.80 | $96.00 | 393,533 |
| 2018-05-18 | $4.91 | $4.93 | $4.84 | $4.84 | $96.80 | 269,745 |
| 2018-05-17 | $4.94 | $5.00 | $4.89 | $4.90 | $98.00 | 236,081 |
| 2018-05-16 | $4.89 | $4.95 | $4.86 | $4.92 | $98.40 | 357,420 |
| 2018-05-15 | $5.04 | $5.06 | $4.85 | $4.87 | $97.40 | 484,073 |
| 2018-05-14 | $5.20 | $5.24 | $5.07 | $5.09 | $101.80 | 513,673 |
| 2018-05-11 | $5.13 | $5.24 | $5.10 | $5.20 | $104.00 | 576,649 |
| 2018-05-10 | $5.08 | $5.21 | $4.99 | $5.18 | $103.60 | 886,087 |
| 2018-05-09 | $5.35 | $5.48 | $4.80 | $4.88 | $97.60 | 1,377,756 |
| 2018-05-08 | $4.84 | $4.87 | $4.78 | $4.84 | $96.80 | 335,163 |
| 2018-05-07 | $4.72 | $4.93 | $4.71 | $4.86 | $97.20 | 397,321 |
| 2018-05-04 | $4.55 | $4.78 | $4.52 | $4.71 | $94.20 | 404,470 |
| 2018-05-03 | $4.57 | $4.60 | $4.47 | $4.51 | $90.20 | 351,346 |
| 2018-05-02 | $4.59 | $4.69 | $4.59 | $4.61 | $92.20 | 253,844 |
| 2018-05-01 | $4.65 | $4.66 | $4.55 | $4.61 | $92.20 | 232,251 |
| 2018-04-30 | $4.69 | $4.78 | $4.64 | $4.64 | $92.80 | 257,015 |
| 2018-04-27 | $4.69 | $4.75 | $4.56 | $4.69 | $93.80 | 476,677 |
| 2018-04-26 | $4.67 | $4.90 | $4.62 | $4.72 | $94.40 | 396,271 |
| 2018-04-25 | $4.68 | $4.76 | $4.60 | $4.66 | $93.20 | 215,755 |
| 2018-04-24 | $4.70 | $4.80 | $4.63 | $4.69 | $93.80 | 287,942 |
| 2018-04-23 | $4.60 | $4.77 | $4.58 | $4.70 | $94.00 | 283,298 |
| 2018-04-20 | $4.74 | $4.79 | $4.64 | $4.64 | $92.80 | 200,855 |
| 2018-04-19 | $4.81 | $4.85 | $4.73 | $4.76 | $95.20 | 300,680 |
| 2018-04-18 | $4.87 | $4.89 | $4.76 | $4.83 | $96.60 | 179,170 |
| 2018-04-17 | $4.70 | $4.88 | $4.70 | $4.85 | $97.00 | 250,195 |
| 2018-04-16 | $4.56 | $4.70 | $4.49 | $4.68 | $93.60 | 278,485 |
| 2018-04-13 | $4.45 | $4.58 | $4.36 | $4.53 | $90.60 | 402,527 |
| 2018-04-12 | $4.36 | $4.45 | $4.35 | $4.43 | $88.60 | 145,265 |
| 2018-04-11 | $4.36 | $4.43 | $4.30 | $4.35 | $87.00 | 174,748 |
| 2018-04-10 | $4.28 | $4.41 | $4.26 | $4.37 | $87.40 | 244,824 |
| 2018-04-09 | $4.40 | $4.40 | $4.19 | $4.20 | $84.00 | 359,791 |
| 2018-04-06 | $4.37 | $4.43 | $4.33 | $4.37 | $87.40 | 142,767 |
| 2018-04-05 | $4.34 | $4.43 | $4.29 | $4.41 | $88.20 | 310,440 |
| 2018-04-04 | $4.21 | $4.34 | $4.15 | $4.33 | $86.60 | 231,129 |
| 2018-04-03 | $4.31 | $4.33 | $4.21 | $4.26 | $85.20 | 243,856 |
| 2018-04-02 | $4.35 | $4.41 | $4.24 | $4.25 | $85.00 | 381,077 |
| 2018-03-29 | $4.33 | $4.39 | $4.30 | $4.34 | $86.80 | 349,686 |
| 2018-03-28 | $4.43 | $4.44 | $4.28 | $4.31 | $86.20 | 395,787 |
| 2018-03-27 | $4.48 | $4.52 | $4.37 | $4.44 | $88.80 | 307,432 |
| 2018-03-26 | $4.36 | $4.46 | $4.30 | $4.45 | $89.00 | 493,490 |
| 2018-03-23 | $4.59 | $4.60 | $4.28 | $4.30 | $86.00 | 510,414 |
| 2018-03-22 | $4.58 | $4.87 | $4.51 | $4.60 | $92.00 | 758,587 |
| 2018-03-21 | $4.47 | $4.63 | $4.44 | $4.58 | $91.60 | 289,307 |
| 2018-03-20 | $4.40 | $4.49 | $4.35 | $4.45 | $89.00 | 273,059 |
| 2018-03-19 | $4.57 | $4.57 | $4.33 | $4.41 | $88.20 | 447,247 |
| 2018-03-16 | $4.56 | $4.68 | $4.55 | $4.60 | $92.00 | 494,904 |
| 2018-03-15 | $4.54 | $4.60 | $4.50 | $4.55 | $91.00 | 203,838 |
| 2018-03-14 | $4.63 | $4.68 | $4.50 | $4.55 | $91.00 | 309,771 |
| 2018-03-13 | $4.70 | $4.72 | $4.58 | $4.63 | $92.60 | 302,528 |
| 2018-03-12 | $4.51 | $4.71 | $4.43 | $4.66 | $93.20 | 359,113 |
| 2018-03-09 | $4.59 | $4.65 | $4.48 | $4.50 | $90.00 | 329,265 |
| 2018-03-08 | $4.61 | $4.68 | $4.55 | $4.57 | $91.40 | 318,223 |
| 2018-03-07 | $4.57 | $4.66 | $4.55 | $4.61 | $92.20 | 268,326 |
| 2018-03-06 | $4.53 | $4.65 | $4.46 | $4.63 | $92.60 | 351,848 |
| 2018-03-05 | $4.37 | $4.61 | $4.33 | $4.49 | $89.80 | 633,708 |
| 2018-03-02 | $4.15 | $4.31 | $4.15 | $4.27 | $85.40 | 357,235 |
| 2018-03-01 | $4.27 | $4.29 | $4.13 | $4.22 | $84.40 | 383,800 |
| 2018-02-28 | $4.33 | $4.41 | $4.27 | $4.28 | $85.60 | 296,866 |
| 2018-02-27 | $4.34 | $4.40 | $4.21 | $4.31 | $86.20 | 730,422 |
| 2018-02-26 | $4.41 | $4.46 | $4.28 | $4.34 | $86.80 | 376,980 |
| 2018-02-23 | $4.22 | $4.43 | $4.17 | $4.42 | $88.40 | 502,073 |
| 2018-02-22 | $4.32 | $4.35 | $4.17 | $4.19 | $83.80 | 336,914 |
| 2018-02-21 | $4.31 | $4.44 | $4.28 | $4.29 | $85.80 | 371,817 |
| 2018-02-20 | $4.47 | $4.50 | $4.27 | $4.28 | $85.60 | 591,605 |
| 2018-02-16 | $4.55 | $4.67 | $4.50 | $4.51 | $90.20 | 592,890 |
| 2018-02-15 | $4.62 | $4.69 | $4.57 | $4.57 | $91.40 | 748,673 |
| 2018-02-14 | $4.66 | $4.85 | $4.52 | $4.71 | $94.20 | 2,324,886 |
| 2018-02-13 | $5.14 | $5.40 | $5.07 | $5.20 | $104.00 | 1,217,455 |
| 2018-02-12 | $5.10 | $5.18 | $4.95 | $5.14 | $102.80 | 406,462 |
| 2018-02-09 | $5.09 | $5.13 | $4.68 | $5.02 | $100.40 | 934,063 |
| 2018-02-08 | $5.12 | $5.24 | $5.05 | $5.05 | $101.00 | 572,138 |
| 2018-02-07 | $5.22 | $5.24 | $5.11 | $5.13 | $102.60 | 283,776 |
| 2018-02-06 | $5.01 | $5.22 | $4.99 | $5.17 | $103.40 | 467,509 |
| 2018-02-05 | $5.24 | $5.30 | $5.02 | $5.10 | $102.00 | 565,553 |
| 2018-02-02 | $5.29 | $5.36 | $5.21 | $5.31 | $106.20 | 430,926 |
| 2018-02-01 | $5.28 | $5.40 | $5.18 | $5.31 | $106.20 | 204,651 |
| 2018-01-31 | $5.39 | $5.47 | $5.28 | $5.29 | $105.80 | 226,943 |
| 2018-01-30 | $5.49 | $5.54 | $5.29 | $5.38 | $107.60 | 371,942 |
| 2018-01-29 | $5.55 | $5.65 | $5.45 | $5.57 | $111.40 | 282,909 |
| 2018-01-26 | $5.55 | $5.63 | $5.47 | $5.58 | $111.60 | 197,228 |
| 2018-01-25 | $5.50 | $5.58 | $5.46 | $5.54 | $110.80 | 279,791 |
| 2018-01-24 | $5.59 | $5.65 | $5.38 | $5.48 | $109.60 | 425,553 |
| 2018-01-23 | $5.51 | $5.63 | $5.45 | $5.57 | $111.40 | 433,269 |
| 2018-01-22 | $5.50 | $5.55 | $5.42 | $5.49 | $109.80 | 434,114 |
| 2018-01-19 | $5.17 | $5.60 | $5.13 | $5.57 | $111.40 | 924,754 |
| 2018-01-18 | $5.14 | $5.19 | $5.07 | $5.11 | $102.20 | 288,220 |
| 2018-01-17 | $5.15 | $5.21 | $5.05 | $5.16 | $103.20 | 468,664 |
| 2018-01-16 | $5.15 | $5.21 | $4.95 | $5.03 | $100.60 | 575,986 |
| 2018-01-12 | $5.13 | $5.21 | $5.07 | $5.11 | $102.20 | 521,453 |
| 2018-01-11 | $5.12 | $5.31 | $5.08 | $5.25 | $105.00 | 588,642 |
| 2018-01-10 | $5.07 | $5.11 | $5.02 | $5.09 | $101.80 | 205,737 |
| 2018-01-09 | $5.24 | $5.24 | $5.07 | $5.08 | $101.60 | 302,415 |
| 2018-01-08 | $5.22 | $5.26 | $5.14 | $5.22 | $104.40 | 342,035 |
| 2018-01-05 | $5.12 | $5.29 | $5.08 | $5.23 | $104.60 | 527,743 |
| 2018-01-04 | $5.17 | $5.20 | $5.04 | $5.12 | $102.40 | 261,047 |
| 2018-01-03 | $5.25 | $5.27 | $5.13 | $5.15 | $103.00 | 483,711 |
| 2018-01-02 | $5.15 | $5.26 | $5.14 | $5.24 | $104.80 | 410,132 |
| 2017-12-29 | $5.08 | $5.18 | $5.06 | $5.10 | $102.00 | 240,732 |
| 2017-12-28 | $5.10 | $5.12 | $5.04 | $5.06 | $101.20 | 200,840 |
| 2017-12-27 | $5.19 | $5.25 | $5.10 | $5.11 | $102.20 | 160,608 |
| 2017-12-26 | $5.18 | $5.22 | $5.04 | $5.20 | $104.00 | 308,355 |
| 2017-12-22 | $5.35 | $5.38 | $5.19 | $5.20 | $104.00 | 249,890 |
| 2017-12-21 | $5.41 | $5.45 | $5.25 | $5.37 | $107.40 | 316,312 |
| 2017-12-20 | $5.37 | $5.43 | $5.35 | $5.39 | $107.80 | 166,429 |
| 2017-12-19 | $5.39 | $5.45 | $5.32 | $5.36 | $107.20 | 380,914 |
| 2017-12-18 | $5.34 | $5.38 | $5.23 | $5.37 | $107.40 | 398,224 |
| 2017-12-15 | $5.32 | $5.41 | $5.17 | $5.28 | $105.60 | 505,340 |
| 2017-12-14 | $5.53 | $5.58 | $5.29 | $5.31 | $106.20 | 379,751 |
| 2017-12-13 | $5.58 | $5.65 | $5.49 | $5.51 | $110.20 | 352,771 |
| 2017-12-12 | $5.80 | $5.88 | $5.52 | $5.55 | $111.00 | 1,056,202 |
| 2017-12-11 | $5.81 | $5.87 | $5.78 | $5.86 | $117.20 | 343,803 |
| 2017-12-08 | $5.77 | $5.84 | $5.75 | $5.81 | $116.20 | 323,082 |
| 2017-12-07 | $5.82 | $5.85 | $5.71 | $5.72 | $114.40 | 280,355 |
| 2017-12-06 | $5.71 | $5.83 | $5.69 | $5.79 | $115.80 | 366,189 |
| 2017-12-05 | $5.70 | $5.76 | $5.65 | $5.71 | $114.20 | 293,221 |
| 2017-12-04 | $5.66 | $5.79 | $5.61 | $5.73 | $114.60 | 534,340 |
| 2017-12-01 | $5.66 | $5.76 | $5.47 | $5.63 | $112.60 | 424,385 |
| 2017-11-30 | $5.75 | $5.82 | $5.60 | $5.64 | $112.80 | 579,909 |
| 2017-11-29 | $5.84 | $5.93 | $5.57 | $5.76 | $115.20 | 543,945 |
| 2017-11-28 | $5.70 | $5.99 | $5.65 | $5.82 | $116.40 | 567,221 |
| 2017-11-27 | $5.72 | $5.75 | $5.57 | $5.69 | $113.80 | 358,272 |
| 2017-11-24 | $5.70 | $5.76 | $5.70 | $5.72 | $114.40 | 147,715 |
| 2017-11-22 | $5.64 | $5.70 | $5.62 | $5.68 | $113.60 | 210,081 |
| 2017-11-21 | $5.52 | $5.70 | $5.51 | $5.62 | $112.40 | 391,229 |
| 2017-11-20 | $5.49 | $5.59 | $5.47 | $5.51 | $110.20 | 232,944 |
| 2017-11-17 | $5.41 | $5.55 | $5.41 | $5.47 | $109.40 | 403,807 |
| 2017-11-16 | $5.24 | $5.46 | $5.24 | $5.44 | $108.80 | 446,809 |
| 2017-11-15 | $5.14 | $5.36 | $5.09 | $5.22 | $104.40 | 607,657 |
| 2017-11-14 | $5.29 | $5.35 | $5.16 | $5.18 | $103.60 | 279,085 |
| 2017-11-13 | $5.37 | $5.38 | $5.27 | $5.32 | $106.40 | 427,022 |
| 2017-11-10 | $5.64 | $5.64 | $5.35 | $5.37 | $107.40 | 576,927 |
| 2017-11-09 | $5.54 | $5.67 | $5.51 | $5.61 | $112.20 | 343,362 |
| 2017-11-08 | $5.47 | $5.59 | $5.32 | $5.59 | $111.80 | 460,364 |
| 2017-11-07 | $5.48 | $5.49 | $5.33 | $5.44 | $108.80 | 385,235 |
| 2017-11-06 | $5.31 | $5.63 | $5.31 | $5.48 | $109.60 | 547,405 |
| 2017-11-03 | $5.20 | $5.49 | $5.20 | $5.46 | $109.20 | 668,327 |
| 2017-11-02 | $5.16 | $5.33 | $5.11 | $5.27 | $105.40 | 751,088 |
| 2017-11-01 | $5.02 | $5.15 | $4.84 | $5.12 | $102.40 | 1,087,336 |
| 2017-10-31 | $4.65 | $4.79 | $4.56 | $4.77 | $95.40 | 843,157 |
| 2017-10-30 | $4.62 | $4.72 | $4.60 | $4.63 | $92.60 | 369,840 |
| 2017-10-27 | $4.60 | $4.64 | $4.49 | $4.64 | $92.80 | 368,012 |
| 2017-10-26 | $4.67 | $4.72 | $4.58 | $4.61 | $92.20 | 416,455 |
| 2017-10-25 | $4.64 | $4.72 | $4.64 | $4.66 | $93.20 | 148,494 |
| 2017-10-24 | $4.67 | $4.70 | $4.61 | $4.67 | $93.40 | 230,835 |
| 2017-10-23 | $4.78 | $4.78 | $4.60 | $4.61 | $92.20 | 211,181 |
| 2017-10-20 | $4.98 | $4.98 | $4.56 | $4.80 | $96.00 | 783,815 |
| 2017-10-19 | $4.99 | $5.03 | $4.87 | $4.95 | $99.00 | 276,145 |
| 2017-10-18 | $5.00 | $5.12 | $4.97 | $5.00 | $100.00 | 466,876 |
| 2017-10-17 | $4.75 | $4.96 | $4.72 | $4.95 | $99.00 | 323,026 |
| 2017-10-16 | $4.70 | $4.85 | $4.69 | $4.70 | $94.00 | 455,968 |
| 2017-10-13 | $4.66 | $4.70 | $4.61 | $4.63 | $92.60 | 200,323 |
| 2017-10-12 | $4.82 | $4.83 | $4.66 | $4.67 | $93.40 | 465,342 |
| 2017-10-11 | $4.80 | $4.91 | $4.77 | $4.83 | $96.60 | 471,469 |
| 2017-10-10 | $5.07 | $5.11 | $4.93 | $4.99 | $99.80 | 238,384 |
| 2017-10-09 | $5.02 | $5.12 | $4.99 | $5.06 | $101.20 | 316,030 |
| 2017-10-06 | $5.17 | $5.17 | $5.01 | $5.03 | $100.60 | 228,134 |
| 2017-10-05 | $5.17 | $5.18 | $5.06 | $5.14 | $102.80 | 351,425 |
| 2017-10-04 | $5.26 | $5.34 | $5.16 | $5.18 | $103.60 | 317,556 |
| 2017-10-03 | $5.10 | $5.33 | $5.08 | $5.28 | $105.60 | 457,444 |
| 2017-10-02 | $5.20 | $5.25 | $5.01 | $5.09 | $101.80 | 320,243 |
| 2017-09-29 | $4.98 | $5.22 | $4.92 | $5.20 | $104.00 | 633,057 |
| 2017-09-28 | $4.90 | $5.00 | $4.80 | $5.00 | $100.00 | 353,124 |
| 2017-09-27 | $4.79 | $5.02 | $4.75 | $4.91 | $98.20 | 586,545 |
| 2017-09-26 | $4.62 | $4.79 | $4.62 | $4.76 | $95.20 | 455,782 |
| 2017-09-25 | $4.55 | $4.69 | $4.55 | $4.64 | $92.80 | 397,338 |
| 2017-09-22 | $4.56 | $4.62 | $4.55 | $4.56 | $91.20 | 231,779 |
| 2017-09-21 | $4.40 | $4.64 | $4.39 | $4.53 | $90.60 | 443,866 |
| 2017-09-20 | $4.35 | $4.40 | $4.28 | $4.39 | $87.80 | 226,918 |
| 2017-09-19 | $4.37 | $4.38 | $4.31 | $4.34 | $86.80 | 189,677 |
| 2017-09-18 | $4.40 | $4.47 | $4.35 | $4.38 | $87.60 | 302,180 |
| 2017-09-15 | $4.35 | $4.41 | $4.28 | $4.41 | $88.20 | 556,902 |
| 2017-09-14 | $4.35 | $4.38 | $4.32 | $4.33 | $86.60 | 193,347 |
| 2017-09-13 | $4.37 | $4.39 | $4.34 | $4.38 | $87.60 | 231,974 |
| 2017-09-12 | $4.40 | $4.42 | $4.32 | $4.37 | $87.40 | 188,635 |
| 2017-09-11 | $4.37 | $4.42 | $4.16 | $4.41 | $88.20 | 314,082 |
| 2017-09-08 | $4.35 | $4.40 | $4.28 | $4.38 | $87.60 | 273,614 |
| 2017-09-07 | $4.38 | $4.45 | $4.34 | $4.37 | $87.40 | 192,213 |
| 2017-09-06 | $4.33 | $4.47 | $4.32 | $4.40 | $88.00 | 289,410 |
| 2017-09-05 | $4.41 | $4.47 | $4.29 | $4.31 | $86.20 | 257,709 |
| 2017-09-01 | $4.40 | $4.49 | $4.39 | $4.43 | $88.60 | 230,221 |
| 2017-08-31 | $4.29 | $4.50 | $4.29 | $4.44 | $88.80 | 539,385 |
| 2017-08-30 | $4.28 | $4.32 | $4.21 | $4.28 | $85.60 | 228,989 |
| 2017-08-29 | $4.12 | $4.29 | $4.08 | $4.29 | $85.80 | 391,526 |
| 2017-08-28 | $4.05 | $4.15 | $4.04 | $4.14 | $82.80 | 251,410 |
| 2017-08-25 | $4.09 | $4.11 | $4.04 | $4.07 | $81.40 | 179,256 |
| 2017-08-24 | $4.06 | $4.11 | $4.02 | $4.08 | $81.60 | 181,433 |
| 2017-08-23 | $4.04 | $4.12 | $3.99 | $4.07 | $81.40 | 244,289 |
| 2017-08-22 | $4.01 | $4.13 | $4.00 | $4.08 | $81.60 | 223,653 |
| 2017-08-21 | $4.00 | $4.02 | $3.95 | $3.99 | $79.80 | 207,610 |
| 2017-08-18 | $3.82 | $4.00 | $3.80 | $3.99 | $79.80 | 270,669 |
| 2017-08-17 | $3.91 | $3.93 | $3.82 | $3.85 | $77.00 | 203,538 |
| 2017-08-16 | $4.01 | $4.03 | $3.90 | $3.92 | $78.40 | 236,738 |
| 2017-08-15 | $4.02 | $4.07 | $3.95 | $3.98 | $79.60 | 224,192 |
| 2017-08-14 | $3.96 | $4.07 | $3.96 | $4.05 | $81.00 | 306,907 |
| 2017-08-11 | $3.97 | $4.01 | $3.89 | $3.95 | $79.00 | 243,009 |
| 2017-08-10 | $3.94 | $4.03 | $3.89 | $4.00 | $80.00 | 390,006 |
| 2017-08-09 | $3.96 | $3.99 | $3.86 | $3.96 | $79.20 | 510,581 |
| 2017-08-08 | $4.12 | $4.21 | $4.04 | $4.07 | $81.40 | 290,499 |
| 2017-08-07 | $4.10 | $4.18 | $4.03 | $4.12 | $82.40 | 260,404 |
| 2017-08-04 | $4.22 | $4.29 | $4.04 | $4.12 | $82.40 | 456,134 |
| 2017-08-03 | $4.21 | $4.34 | $4.12 | $4.26 | $85.20 | 537,610 |
| 2017-08-02 | $3.70 | $4.27 | $3.65 | $4.23 | $84.60 | 1,601,341 |
| 2017-08-01 | $3.93 | $3.94 | $3.79 | $3.87 | $77.40 | 437,413 |
| 2017-07-31 | $3.83 | $3.83 | $3.72 | $3.76 | $75.20 | 212,465 |
| 2017-07-28 | $3.77 | $3.85 | $3.74 | $3.80 | $76.00 | 209,809 |
| 2017-07-27 | $3.74 | $3.84 | $3.64 | $3.75 | $75.00 | 308,043 |
| 2017-07-26 | $3.71 | $3.77 | $3.65 | $3.76 | $75.20 | 272,609 |
| 2017-07-25 | $3.65 | $3.72 | $3.62 | $3.69 | $73.80 | 195,444 |
| 2017-07-24 | $3.61 | $3.71 | $3.60 | $3.65 | $73.00 | 205,967 |
| 2017-07-21 | $3.79 | $3.81 | $3.63 | $3.65 | $73.00 | 470,821 |
| 2017-07-20 | $3.97 | $4.00 | $3.83 | $3.83 | $76.60 | 346,506 |
| 2017-07-19 | $3.96 | $4.04 | $3.93 | $3.99 | $79.80 | 260,219 |
| 2017-07-18 | $3.88 | $3.96 | $3.85 | $3.94 | $78.80 | 385,400 |
| 2017-07-17 | $3.97 | $3.97 | $3.84 | $3.88 | $77.60 | 222,710 |
| 2017-07-14 | $3.92 | $3.99 | $3.88 | $3.99 | $79.80 | 229,357 |
| 2017-07-13 | $3.89 | $3.95 | $3.86 | $3.94 | $78.80 | 290,380 |
| 2017-07-12 | $3.76 | $3.89 | $3.75 | $3.88 | $77.60 | 331,389 |
| 2017-07-11 | $3.64 | $3.84 | $3.62 | $3.75 | $75.00 | 245,484 |
| 2017-07-10 | $3.70 | $3.71 | $3.61 | $3.65 | $73.00 | 221,529 |
| 2017-07-07 | $3.69 | $3.77 | $3.68 | $3.71 | $74.20 | 325,435 |
| 2017-07-06 | $3.76 | $3.78 | $3.69 | $3.70 | $74.00 | 344,334 |
| 2017-07-05 | $3.79 | $3.85 | $3.73 | $3.81 | $76.20 | 312,682 |
| 2017-07-03 | $3.83 | $3.89 | $3.70 | $3.83 | $76.60 | 333,641 |
| 2017-06-30 | $3.61 | $3.87 | $3.58 | $3.84 | $76.80 | 655,802 |
| 2017-06-29 | $3.60 | $3.67 | $3.52 | $3.61 | $72.20 | 514,909 |
| 2017-06-28 | $3.41 | $3.55 | $3.40 | $3.44 | $68.80 | 343,919 |
| 2017-06-27 | $3.43 | $3.60 | $3.38 | $3.43 | $68.60 | 525,341 |
| 2017-06-26 | $3.49 | $3.55 | $3.44 | $3.45 | $69.00 | 464,964 |
| 2017-06-23 | $3.16 | $3.48 | $3.16 | $3.47 | $69.40 | 1,341,330 |
| 2017-06-22 | $3.10 | $3.28 | $3.09 | $3.21 | $64.20 | 396,845 |
| 2017-06-21 | $3.09 | $3.14 | $3.08 | $3.12 | $62.40 | 193,410 |
| 2017-06-20 | $3.16 | $3.18 | $3.05 | $3.09 | $61.80 | 256,887 |
| 2017-06-19 | $3.24 | $3.25 | $3.14 | $3.18 | $63.60 | 178,354 |
| 2017-06-16 | $3.17 | $3.26 | $3.17 | $3.22 | $64.40 | 1,112,638 |
| 2017-06-15 | $3.13 | $3.25 | $3.13 | $3.22 | $64.40 | 523,527 |
| 2017-06-14 | $3.08 | $3.16 | $3.05 | $3.15 | $63.00 | 351,742 |
| 2017-06-13 | $3.03 | $3.13 | $3.02 | $3.08 | $61.60 | 337,197 |
| 2017-06-12 | $2.97 | $3.05 | $2.90 | $3.03 | $60.60 | 386,391 |
| 2017-06-09 | $3.05 | $3.09 | $3.02 | $3.04 | $60.80 | 239,070 |
| 2017-06-08 | $3.03 | $3.10 | $3.03 | $3.06 | $61.20 | 219,482 |
| 2017-06-07 | $3.03 | $3.06 | $3.00 | $3.03 | $60.60 | 281,429 |
| 2017-06-06 | $3.03 | $3.06 | $2.99 | $3.03 | $60.60 | 320,067 |
| 2017-06-05 | $3.04 | $3.08 | $3.03 | $3.05 | $61.00 | 168,893 |
| 2017-06-02 | $3.12 | $3.18 | $3.02 | $3.03 | $60.60 | 329,085 |
| 2017-06-01 | $3.03 | $3.13 | $3.00 | $3.11 | $62.20 | 372,155 |
| 2017-05-31 | $3.12 | $3.15 | $3.01 | $3.01 | $60.20 | 324,694 |
| 2017-05-30 | $3.16 | $3.20 | $3.12 | $3.16 | $63.20 | 270,000 |
| 2017-05-26 | $3.26 | $3.27 | $3.15 | $3.17 | $63.40 | 402,046 |
| 2017-05-25 | $3.34 | $3.37 | $3.26 | $3.27 | $65.40 | 253,364 |
| 2017-05-24 | $3.27 | $3.33 | $3.22 | $3.33 | $66.60 | 299,040 |
| 2017-05-23 | $3.32 | $3.34 | $3.26 | $3.28 | $65.60 | 216,732 |
| 2017-05-22 | $3.33 | $3.38 | $3.31 | $3.33 | $66.60 | 205,935 |
| 2017-05-19 | $3.33 | $3.35 | $3.30 | $3.32 | $66.40 | 216,973 |
| 2017-05-18 | $3.25 | $3.34 | $3.23 | $3.31 | $66.20 | 241,113 |
| 2017-05-17 | $3.35 | $3.38 | $3.25 | $3.26 | $65.20 | 350,165 |
| 2017-05-16 | $3.42 | $3.43 | $3.36 | $3.39 | $67.80 | 219,523 |
| 2017-05-15 | $3.42 | $3.47 | $3.39 | $3.43 | $68.60 | 237,987 |
| 2017-05-12 | $3.50 | $3.50 | $3.38 | $3.42 | $68.40 | 427,837 |
| 2017-05-11 | $3.56 | $3.59 | $3.48 | $3.50 | $70.00 | 261,932 |
| 2017-05-10 | $3.55 | $3.64 | $3.55 | $3.58 | $71.60 | 339,775 |
| 2017-05-09 | $3.52 | $3.67 | $3.52 | $3.56 | $71.20 | 415,485 |
| 2017-05-08 | $3.39 | $3.58 | $3.39 | $3.55 | $71.00 | 518,078 |
| 2017-05-05 | $3.42 | $3.51 | $3.36 | $3.38 | $67.60 | 574,209 |
| 2017-05-04 | $3.49 | $3.50 | $3.40 | $3.43 | $68.60 | 415,658 |
| 2017-05-03 | $3.50 | $3.52 | $3.27 | $3.47 | $69.40 | 1,808,964 |
| 2017-05-02 | $4.01 | $4.03 | $3.96 | $4.00 | $80.00 | 741,378 |
| 2017-05-01 | $3.93 | $3.96 | $3.90 | $3.95 | $79.00 | 285,174 |
| 2017-04-28 | $3.99 | $4.02 | $3.89 | $3.92 | $78.40 | 383,617 |
| 2017-04-27 | $3.88 | $4.05 | $3.88 | $3.99 | $79.80 | 460,771 |
| 2017-04-26 | $3.91 | $3.94 | $3.88 | $3.88 | $77.60 | 157,450 |
| 2017-04-25 | $3.90 | $3.94 | $3.86 | $3.91 | $78.20 | 250,105 |
| 2017-04-24 | $3.75 | $3.94 | $3.73 | $3.89 | $77.80 | 672,263 |
| 2017-04-21 | $3.90 | $3.92 | $3.86 | $3.88 | $77.60 | 285,654 |
| 2017-04-20 | $3.85 | $3.91 | $3.81 | $3.90 | $78.00 | 632,787 |
| 2017-04-19 | $3.78 | $3.82 | $3.75 | $3.78 | $75.60 | 317,036 |
| 2017-04-18 | $3.63 | $3.77 | $3.63 | $3.75 | $75.00 | 324,669 |
| 2017-04-17 | $3.67 | $3.68 | $3.59 | $3.65 | $73.00 | 415,324 |
| 2017-04-13 | $3.75 | $3.77 | $3.65 | $3.66 | $73.20 | 388,838 |
| 2017-04-12 | $3.75 | $3.87 | $3.75 | $3.77 | $75.40 | 567,725 |
| 2017-04-11 | $3.73 | $3.83 | $3.73 | $3.75 | $75.00 | 285,793 |
| 2017-04-10 | $3.74 | $3.80 | $3.70 | $3.75 | $75.00 | 331,193 |
| 2017-04-07 | $3.78 | $3.82 | $3.72 | $3.74 | $74.80 | 197,977 |
| 2017-04-06 | $3.74 | $3.82 | $3.71 | $3.80 | $76.00 | 441,200 |
| 2017-04-05 | $3.77 | $3.88 | $3.71 | $3.72 | $74.40 | 520,269 |
| 2017-04-04 | $3.88 | $3.93 | $3.78 | $3.79 | $75.80 | 495,848 |
| 2017-04-03 | $3.92 | $3.96 | $3.83 | $3.89 | $77.80 | 279,153 |
| 2017-03-31 | $3.95 | $3.96 | $3.88 | $3.93 | $78.60 | 343,976 |
| 2017-03-30 | $3.94 | $4.01 | $3.91 | $3.96 | $79.20 | 711,262 |
| 2017-03-29 | $3.89 | $3.97 | $3.86 | $3.93 | $78.60 | 288,898 |
| 2017-03-28 | $3.94 | $4.02 | $3.94 | $3.96 | $79.20 | 283,910 |
| 2017-03-27 | $3.95 | $4.01 | $3.91 | $3.95 | $79.00 | 291,590 |
| 2017-03-24 | $3.90 | $4.05 | $3.90 | $3.99 | $79.80 | 276,786 |
| 2017-03-23 | $3.97 | $4.03 | $3.91 | $3.98 | $79.60 | 309,248 |
| 2017-03-22 | $3.88 | $3.98 | $3.87 | $3.97 | $79.40 | 330,826 |
| 2017-03-21 | $4.06 | $4.14 | $3.89 | $3.90 | $78.00 | 616,431 |
| 2017-03-20 | $4.06 | $4.12 | $4.02 | $4.03 | $80.60 | 224,240 |
| 2017-03-17 | $4.11 | $4.17 | $4.08 | $4.08 | $81.60 | 461,588 |
| 2017-03-16 | $4.03 | $4.24 | $4.01 | $4.12 | $82.40 | 701,743 |
| 2017-03-15 | $3.88 | $4.02 | $3.85 | $4.00 | $80.00 | 431,337 |
| 2017-03-14 | $3.94 | $3.98 | $3.86 | $3.93 | $78.60 | 363,206 |
| 2017-03-13 | $3.98 | $4.04 | $3.95 | $3.97 | $79.40 | 387,915 |
| 2017-03-10 | $4.07 | $4.12 | $3.91 | $3.98 | $79.60 | 615,355 |
| 2017-03-09 | $4.09 | $4.13 | $3.98 | $4.04 | $80.80 | 391,135 |
| 2017-03-08 | $4.10 | $4.19 | $4.09 | $4.10 | $82.00 | 354,179 |
| 2017-03-07 | $4.02 | $4.13 | $3.98 | $4.07 | $81.40 | 390,864 |
| 2017-03-06 | $4.00 | $4.10 | $3.95 | $4.04 | $80.80 | 502,063 |
| 2017-03-03 | $4.12 | $4.16 | $4.00 | $4.02 | $80.40 | 670,306 |
| 2017-03-02 | $4.29 | $4.30 | $4.13 | $4.14 | $82.80 | 410,464 |
| 2017-03-01 | $4.30 | $4.31 | $4.13 | $4.26 | $85.20 | 887,923 |
| 2017-02-28 | $4.43 | $4.44 | $4.22 | $4.23 | $84.60 | 836,894 |
| 2017-02-27 | $4.51 | $4.64 | $4.45 | $4.49 | $89.80 | 552,520 |
| 2017-02-24 | $4.32 | $4.60 | $4.28 | $4.47 | $89.40 | 509,324 |
| 2017-02-23 | $4.52 | $4.60 | $4.41 | $4.42 | $88.40 | 530,566 |
| 2017-02-22 | $4.70 | $4.73 | $4.51 | $4.52 | $90.40 | 812,587 |
| 2017-02-21 | $4.67 | $4.75 | $4.60 | $4.74 | $94.80 | 791,509 |
| 2017-02-17 | $4.59 | $4.80 | $4.56 | $4.66 | $93.20 | 1,045,804 |
| 2017-02-16 | $4.53 | $4.74 | $4.44 | $4.63 | $92.60 | 1,321,836 |
| 2017-02-15 | $4.39 | $4.71 | $4.30 | $4.64 | $92.80 | 4,151,600 |
| 2017-02-14 | $3.56 | $3.84 | $3.56 | $3.78 | $75.60 | 1,057,966 |
| 2017-02-13 | $3.58 | $3.63 | $3.54 | $3.56 | $71.20 | 347,735 |
| 2017-02-10 | $3.60 | $3.61 | $3.49 | $3.58 | $71.60 | 433,954 |
| 2017-02-09 | $3.55 | $3.62 | $3.53 | $3.61 | $72.20 | 255,902 |
| 2017-02-08 | $3.48 | $3.55 | $3.42 | $3.54 | $70.80 | 274,199 |
| 2017-02-07 | $3.54 | $3.58 | $3.48 | $3.50 | $70.00 | 249,331 |
| 2017-02-06 | $3.48 | $3.56 | $3.47 | $3.55 | $71.00 | 266,534 |
| 2017-02-03 | $3.49 | $3.53 | $3.42 | $3.50 | $70.00 | 241,190 |
| 2017-02-02 | $3.48 | $3.52 | $3.40 | $3.52 | $70.40 | 422,016 |
| 2017-02-01 | $3.45 | $3.48 | $3.36 | $3.47 | $69.40 | 318,272 |
| 2017-01-31 | $3.35 | $3.49 | $3.31 | $3.45 | $69.00 | 421,088 |
| 2017-01-30 | $3.42 | $3.44 | $3.27 | $3.40 | $68.00 | 344,316 |
| 2017-01-27 | $3.45 | $3.47 | $3.40 | $3.45 | $69.00 | 232,970 |
| 2017-01-26 | $3.49 | $3.53 | $3.41 | $3.43 | $68.60 | 317,670 |
| 2017-01-25 | $3.50 | $3.54 | $3.46 | $3.49 | $69.80 | 308,750 |
| 2017-01-24 | $3.48 | $3.50 | $3.43 | $3.49 | $69.80 | 320,931 |
| 2017-01-23 | $3.45 | $3.47 | $3.38 | $3.47 | $69.40 | 460,934 |
| 2017-01-20 | $3.53 | $3.54 | $3.42 | $3.45 | $69.00 | 365,647 |
| 2017-01-19 | $3.50 | $3.59 | $3.47 | $3.51 | $70.20 | 410,080 |
| 2017-01-18 | $3.55 | $3.55 | $3.43 | $3.51 | $70.20 | 346,228 |
| 2017-01-17 | $3.57 | $3.71 | $3.51 | $3.54 | $70.80 | 465,708 |
| 2017-01-13 | $3.59 | $3.80 | $3.56 | $3.58 | $71.60 | 632,345 |
| 2017-01-12 | $3.48 | $3.65 | $3.39 | $3.57 | $71.40 | 898,022 |
| 2017-01-11 | $3.51 | $3.53 | $3.44 | $3.50 | $70.00 | 340,994 |
| 2017-01-10 | $3.52 | $3.57 | $3.50 | $3.52 | $70.40 | 326,252 |
| 2017-01-09 | $3.54 | $3.63 | $3.51 | $3.52 | $70.40 | 359,252 |
| 2017-01-06 | $3.69 | $3.74 | $3.52 | $3.53 | $70.60 | 533,604 |
| 2017-01-05 | $3.52 | $3.73 | $3.52 | $3.66 | $73.20 | 905,193 |
| 2017-01-04 | $3.50 | $3.59 | $3.48 | $3.51 | $70.20 | 579,014 |
| 2017-01-03 | $3.44 | $3.53 | $3.40 | $3.50 | $70.00 | 619,388 |
| 2016-12-30 | $3.34 | $3.44 | $3.31 | $3.32 | $66.40 | 574,369 |
| 2016-12-29 | $3.51 | $3.51 | $3.29 | $3.33 | $66.60 | 796,632 |
| 2016-12-28 | $3.60 | $3.64 | $3.48 | $3.50 | $70.00 | 241,952 |
| 2016-12-27 | $3.51 | $3.65 | $3.50 | $3.60 | $72.00 | 339,256 |
| 2016-12-23 | $3.51 | $3.55 | $3.47 | $3.52 | $70.40 | 415,183 |
| 2016-12-22 | $3.60 | $3.60 | $3.50 | $3.52 | $70.40 | 441,134 |
| 2016-12-21 | $3.66 | $3.67 | $3.58 | $3.61 | $72.20 | 617,319 |
| 2016-12-20 | $3.62 | $3.70 | $3.58 | $3.64 | $72.80 | 464,909 |
| 2016-12-19 | $3.60 | $3.67 | $3.57 | $3.59 | $71.80 | 689,750 |
| 2016-12-16 | $3.62 | $3.66 | $3.59 | $3.62 | $72.40 | 658,068 |
| 2016-12-15 | $3.64 | $3.70 | $3.57 | $3.59 | $71.80 | 951,478 |
| 2016-12-14 | $3.73 | $3.75 | $3.61 | $3.64 | $72.80 | 919,720 |
| 2016-12-13 | $3.84 | $3.84 | $3.71 | $3.76 | $75.20 | 1,016,647 |
| 2016-12-12 | $3.85 | $3.90 | $3.70 | $3.78 | $75.60 | 1,141,538 |
| 2016-12-09 | $3.92 | $3.94 | $3.85 | $3.87 | $77.40 | 721,502 |
| 2016-12-08 | $3.99 | $4.00 | $3.85 | $3.89 | $77.80 | 1,003,945 |
| 2016-12-07 | $3.81 | $4.00 | $3.80 | $3.96 | $79.20 | 1,036,836 |
| 2016-12-06 | $3.80 | $3.84 | $3.76 | $3.82 | $76.40 | 627,326 |
| 2016-12-05 | $3.80 | $3.90 | $3.74 | $3.80 | $76.00 | 1,096,147 |
| 2016-12-02 | $3.84 | $3.89 | $3.75 | $3.79 | $75.80 | 891,236 |
| 2016-12-01 | $3.97 | $3.99 | $3.72 | $3.75 | $75.00 | 1,034,575 |
| 2016-11-30 | $3.99 | $4.05 | $3.92 | $3.97 | $79.40 | 707,644 |
| 2016-11-29 | $4.00 | $4.02 | $3.92 | $3.96 | $79.20 | 633,357 |
| 2016-11-28 | $4.11 | $4.14 | $3.98 | $3.99 | $79.80 | 817,175 |
| 2016-11-25 | $4.07 | $4.18 | $4.05 | $4.11 | $82.20 | 506,131 |
| 2016-11-23 | $4.03 | $4.15 | $3.96 | $4.05 | $81.00 | 813,082 |
| 2016-11-22 | $4.01 | $4.11 | $4.00 | $4.05 | $81.00 | 602,666 |
| 2016-11-21 | $3.99 | $4.01 | $3.92 | $3.98 | $79.60 | 1,005,650 |
| 2016-11-18 | $3.98 | $4.01 | $3.87 | $3.94 | $78.80 | 616,173 |
| 2016-11-17 | $4.06 | $4.10 | $3.94 | $3.96 | $79.20 | 773,020 |
| 2016-11-16 | $3.99 | $4.16 | $3.99 | $4.09 | $81.80 | 898,429 |
| 2016-11-15 | $4.01 | $4.08 | $3.98 | $4.02 | $80.40 | 968,725 |
| 2016-11-14 | $4.15 | $4.17 | $3.96 | $4.00 | $80.00 | 983,001 |
| 2016-11-11 | $4.01 | $4.16 | $3.98 | $4.15 | $83.00 | 653,598 |
| 2016-11-10 | $4.09 | $4.16 | $3.91 | $4.05 | $81.00 | 1,017,378 |
| 2016-11-09 | $3.81 | $4.10 | $3.79 | $4.02 | $80.40 | 1,073,605 |
| 2016-11-08 | $3.90 | $4.06 | $3.86 | $3.96 | $79.20 | 924,446 |
| 2016-11-07 | $3.87 | $3.99 | $3.81 | $3.91 | $78.20 | 1,199,926 |
| 2016-11-04 | $3.93 | $3.95 | $3.77 | $3.78 | $75.60 | 710,187 |
| 2016-11-03 | $3.83 | $3.95 | $3.83 | $3.94 | $78.80 | 749,261 |
| 2016-11-02 | $3.85 | $3.95 | $3.80 | $3.84 | $76.80 | 536,805 |
| 2016-11-01 | $3.99 | $4.02 | $3.80 | $3.88 | $77.60 | 916,993 |
| 2016-10-31 | $4.12 | $4.14 | $3.90 | $3.99 | $79.80 | 952,424 |
| 2016-10-28 | $4.23 | $4.23 | $4.02 | $4.06 | $81.20 | 790,556 |
| 2016-10-27 | $4.80 | $4.84 | $4.05 | $4.10 | $82.00 | 2,182,294 |
| 2016-10-26 | $5.37 | $5.37 | $5.16 | $5.26 | $105.20 | 881,873 |
| 2016-10-25 | $5.21 | $5.36 | $5.21 | $5.32 | $106.40 | 427,564 |
| 2016-10-24 | $5.07 | $5.22 | $5.06 | $5.17 | $103.40 | 234,966 |
| 2016-10-21 | $5.00 | $5.03 | $4.94 | $5.02 | $100.40 | 242,388 |
| 2016-10-20 | $5.00 | $5.05 | $4.99 | $5.02 | $100.40 | 159,138 |
| 2016-10-19 | $5.08 | $5.11 | $4.99 | $5.01 | $100.20 | 329,542 |
| 2016-10-18 | $5.17 | $5.25 | $5.07 | $5.07 | $101.40 | 340,550 |
| 2016-10-17 | $5.26 | $5.38 | $5.06 | $5.09 | $101.80 | 666,949 |
| 2016-10-14 | $4.94 | $5.02 | $4.93 | $5.01 | $100.20 | 210,524 |
| 2016-10-13 | $4.96 | $4.97 | $4.81 | $4.90 | $98.00 | 221,251 |
| 2016-10-12 | $5.09 | $5.18 | $4.99 | $5.00 | $100.00 | 155,415 |
| 2016-10-11 | $5.16 | $5.17 | $5.05 | $5.06 | $101.20 | 173,294 |
| 2016-10-10 | $5.16 | $5.22 | $5.16 | $5.17 | $103.40 | 105,519 |
| 2016-10-07 | $5.18 | $5.20 | $5.08 | $5.15 | $103.00 | 215,570 |
| 2016-10-06 | $5.24 | $5.29 | $5.13 | $5.14 | $102.80 | 248,714 |
| 2016-10-05 | $5.31 | $5.39 | $5.27 | $5.31 | $106.20 | 358,178 |
| 2016-10-04 | $5.25 | $5.35 | $5.16 | $5.29 | $105.80 | 299,225 |
| 2016-10-03 | $5.19 | $5.26 | $5.11 | $5.23 | $104.60 | 233,943 |
| 2016-09-30 | $5.16 | $5.23 | $5.06 | $5.15 | $103.00 | 310,309 |
| 2016-09-29 | $5.25 | $5.28 | $5.06 | $5.10 | $102.00 | 281,435 |
| 2016-09-28 | $5.32 | $5.39 | $5.25 | $5.26 | $105.20 | 170,261 |
| 2016-09-27 | $5.30 | $5.45 | $5.20 | $5.33 | $106.60 | 270,833 |
| 2016-09-26 | $5.23 | $5.34 | $5.18 | $5.18 | $103.60 | 178,570 |
| 2016-09-23 | $5.40 | $5.43 | $5.32 | $5.32 | $106.40 | 143,678 |
| 2016-09-22 | $5.40 | $5.53 | $5.36 | $5.43 | $108.60 | 313,941 |
| 2016-09-21 | $5.20 | $5.37 | $5.19 | $5.37 | $107.40 | 246,188 |
| 2016-09-20 | $5.15 | $5.34 | $5.12 | $5.18 | $103.60 | 350,419 |
| 2016-09-19 | $5.19 | $5.22 | $5.08 | $5.11 | $102.20 | 128,666 |
| 2016-09-16 | $5.17 | $5.21 | $5.11 | $5.18 | $103.60 | 555,843 |
| 2016-09-15 | $5.03 | $5.24 | $5.00 | $5.19 | $103.80 | 278,745 |
| 2016-09-14 | $5.11 | $5.13 | $5.00 | $5.04 | $100.80 | 203,368 |
| 2016-09-13 | $5.16 | $5.19 | $5.04 | $5.11 | $102.20 | 268,788 |
| 2016-09-12 | $5.18 | $5.26 | $5.06 | $5.19 | $103.80 | 312,429 |
| 2016-09-09 | $5.27 | $5.32 | $5.25 | $5.28 | $105.60 | 344,493 |
| 2016-09-08 | $5.37 | $5.45 | $5.30 | $5.31 | $106.20 | 173,065 |
| 2016-09-07 | $5.55 | $5.55 | $5.37 | $5.38 | $107.60 | 245,433 |
| 2016-09-06 | $5.24 | $5.54 | $5.24 | $5.52 | $110.40 | 335,937 |
| 2016-09-02 | $5.44 | $5.47 | $5.33 | $5.36 | $107.20 | 209,458 |
| 2016-09-01 | $5.36 | $5.49 | $5.34 | $5.39 | $107.80 | 281,100 |
| 2016-08-31 | $5.31 | $5.37 | $5.27 | $5.33 | $106.60 | 301,162 |
| 2016-08-30 | $5.42 | $5.45 | $5.33 | $5.36 | $107.20 | 187,070 |
| 2016-08-29 | $5.33 | $5.44 | $5.29 | $5.40 | $108.00 | 278,947 |
| 2016-08-26 | $5.34 | $5.44 | $5.27 | $5.38 | $107.60 | 282,069 |
| 2016-08-25 | $5.41 | $5.49 | $5.35 | $5.38 | $107.60 | 259,937 |
| 2016-08-24 | $5.53 | $5.63 | $5.44 | $5.44 | $108.80 | 276,377 |
| 2016-08-23 | $5.53 | $5.65 | $5.53 | $5.56 | $111.20 | 272,369 |
| 2016-08-22 | $5.54 | $5.57 | $5.47 | $5.53 | $110.60 | 196,049 |
| 2016-08-19 | $5.57 | $5.58 | $5.47 | $5.54 | $110.80 | 273,133 |
| 2016-08-18 | $5.62 | $5.67 | $5.55 | $5.60 | $112.00 | 303,874 |
| 2016-08-17 | $5.68 | $5.72 | $5.55 | $5.59 | $111.80 | 332,303 |
| 2016-08-16 | $5.71 | $5.74 | $5.61 | $5.69 | $113.80 | 260,340 |
| 2016-08-15 | $5.74 | $5.80 | $5.67 | $5.78 | $115.60 | 451,015 |
| 2016-08-12 | $5.70 | $5.76 | $5.54 | $5.73 | $114.60 | 761,655 |
| 2016-08-11 | $5.81 | $5.93 | $5.78 | $5.89 | $117.80 | 470,043 |
| 2016-08-10 | $5.81 | $5.88 | $5.73 | $5.81 | $116.20 | 559,091 |
| 2016-08-09 | $5.89 | $5.94 | $5.71 | $5.86 | $117.20 | 693,617 |
| 2016-08-08 | $5.73 | $5.94 | $5.64 | $5.86 | $117.20 | 951,500 |
| 2016-08-05 | $5.49 | $5.78 | $5.49 | $5.69 | $113.80 | 920,610 |
| 2016-08-04 | $5.36 | $5.58 | $5.35 | $5.43 | $108.60 | 1,078,822 |
| 2016-08-03 | $5.08 | $5.49 | $5.05 | $5.33 | $106.60 | 1,106,963 |
| 2016-08-02 | $4.90 | $5.20 | $4.89 | $5.10 | $102.00 | 1,066,637 |
| 2016-08-01 | $4.68 | $5.05 | $4.60 | $4.99 | $99.80 | 1,186,659 |
| 2016-07-29 | $4.81 | $4.94 | $4.58 | $4.82 | $96.40 | 991,989 |
| 2016-07-28 | $4.81 | $5.12 | $4.47 | $4.87 | $97.40 | 3,279,717 |
| 2016-07-27 | $3.96 | $3.97 | $3.76 | $3.78 | $75.60 | 696,536 |
| 2016-07-26 | $3.83 | $3.96 | $3.81 | $3.91 | $78.20 | 358,912 |
| 2016-07-25 | $3.76 | $3.86 | $3.72 | $3.84 | $76.80 | 276,860 |
| 2016-07-22 | $3.74 | $3.83 | $3.71 | $3.72 | $74.40 | 211,760 |
| 2016-07-21 | $3.81 | $3.83 | $3.75 | $3.75 | $75.00 | 225,750 |
| 2016-07-20 | $3.83 | $3.85 | $3.77 | $3.82 | $76.40 | 260,943 |
| 2016-07-19 | $3.85 | $3.88 | $3.73 | $3.79 | $75.80 | 323,302 |
| 2016-07-18 | $3.71 | $3.93 | $3.71 | $3.85 | $77.00 | 800,147 |
| 2016-07-15 | $3.54 | $3.57 | $3.47 | $3.49 | $69.80 | 185,175 |
| 2016-07-14 | $3.46 | $3.58 | $3.45 | $3.57 | $71.40 | 217,094 |
| 2016-07-13 | $3.49 | $3.51 | $3.42 | $3.44 | $68.80 | 135,102 |
| 2016-07-12 | $3.50 | $3.55 | $3.47 | $3.50 | $70.00 | 208,896 |
| 2016-07-11 | $3.42 | $3.46 | $3.42 | $3.45 | $69.00 | 189,467 |
| 2016-07-08 | $3.37 | $3.43 | $3.35 | $3.40 | $68.00 | 240,924 |
| 2016-07-07 | $3.31 | $3.39 | $3.28 | $3.34 | $66.80 | 210,156 |
| 2016-07-06 | $3.22 | $3.35 | $3.20 | $3.32 | $66.40 | 440,075 |
| 2016-07-05 | $3.28 | $3.29 | $3.18 | $3.25 | $65.00 | 167,806 |
| 2016-07-01 | $3.27 | $3.33 | $3.27 | $3.30 | $66.00 | 266,280 |
| 2016-06-30 | $3.22 | $3.27 | $3.17 | $3.25 | $65.00 | 246,696 |
| 2016-06-29 | $3.13 | $3.24 | $3.10 | $3.24 | $64.80 | 289,190 |
| 2016-06-28 | $3.06 | $3.12 | $3.04 | $3.11 | $62.20 | 305,664 |
| 2016-06-27 | $3.10 | $3.12 | $2.92 | $2.98 | $59.60 | 433,873 |
| 2016-06-24 | $3.18 | $3.26 | $3.11 | $3.14 | $62.80 | 546,712 |
| 2016-06-23 | $3.34 | $3.37 | $3.30 | $3.35 | $67.00 | 256,289 |
| 2016-06-22 | $3.37 | $3.37 | $3.24 | $3.25 | $65.00 | 165,656 |
| 2016-06-21 | $3.34 | $3.35 | $3.29 | $3.35 | $67.00 | 177,348 |
| 2016-06-20 | $3.31 | $3.36 | $3.30 | $3.31 | $66.20 | 192,108 |
| 2016-06-17 | $3.30 | $3.35 | $3.27 | $3.27 | $65.40 | 317,787 |
| 2016-06-16 | $3.23 | $3.32 | $3.21 | $3.29 | $65.80 | 241,550 |
| 2016-06-15 | $3.18 | $3.34 | $3.17 | $3.25 | $65.00 | 252,989 |
| 2016-06-14 | $3.08 | $3.17 | $3.03 | $3.16 | $63.20 | 332,846 |
| 2016-06-13 | $3.18 | $3.21 | $3.11 | $3.13 | $62.60 | 266,245 |
| 2016-06-10 | $3.22 | $3.25 | $3.16 | $3.19 | $63.80 | 292,472 |
| 2016-06-09 | $3.32 | $3.34 | $3.10 | $3.26 | $65.20 | 729,869 |
| 2016-06-08 | $3.55 | $3.55 | $3.46 | $3.48 | $69.60 | 281,494 |
| 2016-06-07 | $3.56 | $3.60 | $3.52 | $3.53 | $70.60 | 207,806 |
| 2016-06-06 | $3.54 | $3.66 | $3.51 | $3.58 | $71.60 | 253,867 |
| 2016-06-03 | $3.57 | $3.69 | $3.51 | $3.52 | $70.40 | 260,466 |
| 2016-06-02 | $3.53 | $3.62 | $3.52 | $3.58 | $71.60 | 171,283 |
| 2016-06-01 | $3.54 | $3.60 | $3.48 | $3.54 | $70.80 | 152,064 |
| 2016-05-31 | $3.55 | $3.65 | $3.51 | $3.54 | $70.80 | 213,509 |
| 2016-05-27 | $3.47 | $3.60 | $3.47 | $3.55 | $71.00 | 207,845 |
| 2016-05-26 | $3.43 | $3.56 | $3.42 | $3.48 | $69.60 | 334,532 |
| 2016-05-25 | $3.45 | $3.51 | $3.43 | $3.43 | $68.60 | 285,257 |
| 2016-05-24 | $3.43 | $3.50 | $3.40 | $3.44 | $68.80 | 263,145 |
| 2016-05-23 | $3.44 | $3.50 | $3.39 | $3.41 | $68.20 | 235,417 |
| 2016-05-20 | $3.39 | $3.48 | $3.37 | $3.45 | $69.00 | 264,547 |
| 2016-05-19 | $3.31 | $3.42 | $3.30 | $3.40 | $68.00 | 510,535 |
| 2016-05-18 | $3.34 | $3.40 | $3.32 | $3.37 | $67.40 | 323,246 |
| 2016-05-17 | $3.40 | $3.44 | $3.35 | $3.38 | $67.60 | 280,047 |
| 2016-05-16 | $3.39 | $3.48 | $3.37 | $3.40 | $68.00 | 266,680 |
| 2016-05-13 | $3.40 | $3.46 | $3.30 | $3.40 | $68.00 | 358,418 |
| 2016-05-12 | $3.47 | $3.57 | $3.36 | $3.41 | $68.20 | 505,856 |
| 2016-05-11 | $3.50 | $3.56 | $3.41 | $3.46 | $69.20 | 506,672 |
| 2016-05-10 | $3.37 | $3.65 | $3.35 | $3.54 | $70.80 | 669,698 |
| 2016-05-09 | $3.30 | $3.42 | $3.23 | $3.37 | $67.40 | 666,825 |
| 2016-05-06 | $3.23 | $3.38 | $3.18 | $3.29 | $65.80 | 465,715 |
| 2016-05-05 | $3.40 | $3.51 | $3.23 | $3.26 | $65.20 | 751,230 |
| 2016-05-04 | $3.38 | $3.45 | $3.30 | $3.38 | $67.60 | 490,332 |
| 2016-05-03 | $3.40 | $3.50 | $3.37 | $3.38 | $67.60 | 641,514 |
| 2016-05-02 | $3.60 | $3.60 | $3.29 | $3.49 | $69.80 | 1,067,347 |
| 2016-04-29 | $4.06 | $4.09 | $3.57 | $3.62 | $72.40 | 2,253,129 |
| 2016-04-28 | $4.58 | $4.64 | $4.39 | $4.43 | $88.60 | 570,541 |
| 2016-04-27 | $4.64 | $4.70 | $4.43 | $4.61 | $92.20 | 680,235 |
| 2016-04-26 | $4.52 | $4.72 | $4.52 | $4.61 | $92.20 | 398,002 |
| 2016-04-25 | $4.46 | $4.56 | $4.45 | $4.55 | $91.00 | 363,375 |
| 2016-04-22 | $4.55 | $4.59 | $4.41 | $4.47 | $89.40 | 340,485 |
| 2016-04-21 | $4.55 | $4.65 | $4.51 | $4.54 | $90.80 | 219,609 |
| 2016-04-20 | $4.50 | $4.61 | $4.46 | $4.55 | $91.00 | 254,977 |
| 2016-04-19 | $4.52 | $4.62 | $4.50 | $4.57 | $91.40 | 237,719 |
| 2016-04-18 | $4.55 | $4.65 | $4.46 | $4.55 | $91.00 | 342,755 |
| 2016-04-15 | $4.43 | $4.67 | $4.42 | $4.59 | $91.80 | 363,190 |
| 2016-04-14 | $4.59 | $4.70 | $4.39 | $4.42 | $88.40 | 431,359 |
| 2016-04-13 | $4.41 | $4.53 | $4.36 | $4.52 | $90.40 | 508,564 |
| 2016-04-12 | $4.11 | $4.40 | $4.11 | $4.36 | $87.20 | 558,192 |
| 2016-04-11 | $4.27 | $4.30 | $4.11 | $4.13 | $82.60 | 252,965 |
| 2016-04-08 | $4.34 | $4.37 | $4.12 | $4.21 | $84.20 | 378,150 |
| 2016-04-07 | $4.41 | $4.48 | $4.26 | $4.28 | $85.60 | 519,093 |
| 2016-04-06 | $4.42 | $4.53 | $4.27 | $4.46 | $89.20 | 675,654 |
| 2016-04-05 | $4.29 | $4.40 | $4.21 | $4.39 | $87.80 | 706,066 |
| 2016-04-04 | $4.10 | $4.53 | $4.04 | $4.29 | $85.80 | 1,433,117 |
| 2016-04-01 | $3.90 | $3.99 | $3.85 | $3.92 | $78.40 | 328,659 |
| 2016-03-31 | $3.90 | $4.07 | $3.90 | $3.99 | $79.80 | 343,176 |
| 2016-03-30 | $3.97 | $4.01 | $3.87 | $3.90 | $78.00 | 400,758 |
| 2016-03-29 | $3.88 | $4.01 | $3.81 | $3.97 | $79.40 | 404,136 |
| 2016-03-28 | $3.97 | $4.00 | $3.86 | $3.90 | $78.00 | 323,810 |
| 2016-03-24 | $3.85 | $3.99 | $3.77 | $3.93 | $78.60 | 402,530 |
| 2016-03-23 | $4.11 | $4.14 | $3.85 | $3.87 | $77.40 | 452,951 |
| 2016-03-22 | $4.11 | $4.20 | $4.09 | $4.11 | $82.20 | 215,836 |
| 2016-03-21 | $4.02 | $4.16 | $4.01 | $4.16 | $83.20 | 345,594 |
| 2016-03-18 | $4.25 | $4.29 | $4.04 | $4.05 | $81.00 | 720,116 |
| 2016-03-17 | $4.06 | $4.29 | $4.03 | $4.15 | $83.00 | 450,213 |
| 2016-03-16 | $3.96 | $4.12 | $3.95 | $4.02 | $80.40 | 541,397 |
| 2016-03-15 | $4.07 | $4.12 | $3.79 | $3.97 | $79.40 | 887,726 |
| 2016-03-14 | $4.11 | $4.25 | $4.11 | $4.13 | $82.60 | 425,634 |
| 2016-03-11 | $4.11 | $4.23 | $4.03 | $4.14 | $82.80 | 588,048 |
| 2016-03-10 | $4.21 | $4.24 | $4.02 | $4.04 | $80.80 | 616,337 |
| 2016-03-09 | $4.32 | $4.34 | $4.05 | $4.11 | $82.20 | 768,266 |
| 2016-03-08 | $4.73 | $4.76 | $4.55 | $4.58 | $91.60 | 606,741 |
| 2016-03-07 | $4.84 | $5.00 | $4.72 | $4.76 | $95.20 | 662,509 |
| 2016-03-04 | $4.89 | $5.28 | $4.73 | $4.79 | $95.80 | 1,155,367 |
| 2016-03-03 | $4.50 | $5.00 | $4.49 | $4.86 | $97.20 | 848,920 |
| 2016-03-02 | $4.60 | $4.67 | $4.48 | $4.66 | $93.20 | 516,684 |
| 2016-03-01 | $4.85 | $4.85 | $4.48 | $4.63 | $92.60 | 937,039 |
| 2016-02-29 | $4.52 | $4.83 | $4.44 | $4.78 | $95.60 | 1,219,992 |
| 2016-02-26 | $4.33 | $4.68 | $4.26 | $4.49 | $89.80 | 1,567,195 |
| 2016-02-25 | $4.22 | $4.33 | $4.10 | $4.14 | $82.80 | 657,466 |
| 2016-02-24 | $4.07 | $4.26 | $3.96 | $4.20 | $84.00 | 671,670 |
| 2016-02-23 | $4.23 | $4.27 | $4.10 | $4.22 | $84.40 | 604,521 |
| 2016-02-22 | $4.27 | $4.40 | $4.10 | $4.31 | $86.20 | 1,136,049 |
| 2016-02-19 | $3.89 | $4.45 | $3.87 | $4.09 | $81.80 | 2,206,470 |
| 2016-02-18 | $3.76 | $3.91 | $3.62 | $3.84 | $76.80 | 1,113,952 |
| 2016-02-17 | $3.94 | $4.13 | $3.60 | $3.79 | $75.80 | 2,644,651 |
| 2016-02-16 | $3.30 | $4.24 | $3.27 | $4.08 | $81.60 | 4,385,578 |
| 2016-02-12 | $2.69 | $2.96 | $2.66 | $2.89 | $57.80 | 1,601,794 |
| 2016-02-11 | $2.16 | $2.25 | $2.15 | $2.24 | $44.80 | 698,296 |
| 2016-02-10 | $2.27 | $2.31 | $2.20 | $2.25 | $45.00 | 507,304 |
| 2016-02-09 | $2.27 | $2.40 | $2.16 | $2.22 | $44.40 | 868,210 |
| 2016-02-08 | $2.41 | $2.43 | $2.30 | $2.31 | $46.20 | 763,939 |
| 2016-02-05 | $2.61 | $2.62 | $2.43 | $2.45 | $49.00 | 681,276 |
| 2016-02-04 | $2.44 | $2.69 | $2.43 | $2.64 | $52.80 | 474,129 |
| 2016-02-03 | $2.47 | $2.49 | $2.35 | $2.47 | $49.40 | 537,030 |
| 2016-02-02 | $2.64 | $2.67 | $2.42 | $2.47 | $49.40 | 531,818 |
| 2016-02-01 | $2.67 | $2.75 | $2.62 | $2.64 | $52.80 | 477,597 |
| 2016-01-29 | $2.67 | $2.80 | $2.66 | $2.72 | $54.40 | 434,130 |
| 2016-01-28 | $2.75 | $2.83 | $2.67 | $2.69 | $53.80 | 356,022 |
| 2016-01-27 | $2.72 | $2.87 | $2.69 | $2.69 | $53.80 | 338,265 |
| 2016-01-26 | $2.63 | $2.82 | $2.61 | $2.78 | $55.60 | 324,695 |
| 2016-01-25 | $2.66 | $2.70 | $2.60 | $2.62 | $52.40 | 240,360 |
| 2016-01-22 | $2.59 | $2.67 | $2.51 | $2.65 | $53.00 | 368,412 |
| 2016-01-21 | $2.38 | $2.60 | $2.37 | $2.54 | $50.80 | 365,448 |
| 2016-01-20 | $2.40 | $2.44 | $2.23 | $2.39 | $47.80 | 755,329 |
| 2016-01-19 | $2.66 | $2.68 | $2.45 | $2.47 | $49.40 | 444,436 |
| 2016-01-15 | $2.66 | $2.68 | $2.50 | $2.60 | $52.00 | 371,932 |
| 2016-01-14 | $2.54 | $2.78 | $2.40 | $2.75 | $54.90 | 592,374 |
| 2016-01-13 | $2.65 | $2.71 | $2.52 | $2.55 | $51.00 | 452,817 |
| 2016-01-12 | $2.73 | $2.76 | $2.58 | $2.63 | $52.60 | 311,566 |
| 2016-01-11 | $2.80 | $2.82 | $2.57 | $2.65 | $53.00 | 473,521 |
| 2016-01-08 | $2.93 | $2.97 | $2.77 | $2.78 | $55.60 | 230,853 |
| 2016-01-07 | $2.95 | $3.03 | $2.86 | $2.86 | $57.20 | 368,724 |
| 2016-01-06 | $3.12 | $3.14 | $3.00 | $3.03 | $60.60 | 401,515 |
| 2016-01-05 | $3.02 | $3.15 | $3.01 | $3.13 | $62.60 | 392,181 |
| 2016-01-04 | $3.03 | $3.12 | $2.92 | $3.00 | $59.90 | 365,908 |
| 2015-12-31 | $3.11 | $3.18 | $3.07 | $3.07 | $61.40 | 241,754 |
| 2015-12-30 | $3.08 | $3.25 | $3.08 | $3.13 | $62.60 | 359,180 |
| 2015-12-29 | $3.14 | $3.22 | $3.11 | $3.14 | $62.80 | 258,004 |
| 2015-12-28 | $3.24 | $3.28 | $3.10 | $3.14 | $62.80 | 312,304 |
| 2015-12-24 | $3.25 | $3.34 | $3.24 | $3.28 | $65.60 | 164,808 |
| 2015-12-23 | $3.12 | $3.35 | $3.10 | $3.27 | $65.40 | 347,523 |
| 2015-12-22 | $3.07 | $3.16 | $3.05 | $3.11 | $62.20 | 282,458 |
| 2015-12-21 | $3.16 | $3.22 | $3.08 | $3.09 | $61.80 | 217,474 |
| 2015-12-18 | $3.15 | $3.24 | $3.09 | $3.15 | $63.00 | 784,618 |
| 2015-12-17 | $3.16 | $3.24 | $3.15 | $3.17 | $63.40 | 241,027 |
| 2015-12-16 | $3.14 | $3.18 | $3.05 | $3.17 | $63.40 | 331,502 |
| 2015-12-15 | $3.09 | $3.18 | $3.04 | $3.11 | $62.20 | 284,561 |
| 2015-12-14 | $2.99 | $3.19 | $2.98 | $3.11 | $62.20 | 499,124 |
| 2015-12-11 | $3.05 | $3.10 | $2.91 | $2.98 | $59.60 | 379,385 |
| 2015-12-10 | $3.01 | $3.20 | $3.00 | $3.08 | $61.60 | 638,925 |
| 2015-12-09 | $2.96 | $3.03 | $2.91 | $3.02 | $60.40 | 314,628 |
| 2015-12-08 | $2.81 | $3.01 | $2.75 | $3.00 | $60.00 | 381,794 |
| 2015-12-07 | $3.06 | $3.07 | $2.84 | $2.86 | $57.20 | 437,924 |
| 2015-12-04 | $3.03 | $3.09 | $3.00 | $3.06 | $61.20 | 289,849 |
| 2015-12-03 | $3.10 | $3.18 | $3.01 | $3.04 | $60.80 | 426,816 |
| 2015-12-02 | $2.85 | $3.15 | $2.85 | $3.08 | $61.60 | 798,430 |
| 2015-12-01 | $2.85 | $2.89 | $2.85 | $2.87 | $57.40 | 245,263 |
| 2015-11-30 | $2.90 | $2.91 | $2.85 | $2.89 | $57.80 | 194,736 |
| 2015-11-27 | $2.91 | $2.93 | $2.88 | $2.90 | $58.00 | 105,513 |
| 2015-11-25 | $2.87 | $2.93 | $2.83 | $2.89 | $57.80 | 226,278 |
| 2015-11-24 | $2.79 | $2.88 | $2.77 | $2.87 | $57.40 | 371,704 |
| 2015-11-23 | $2.72 | $2.92 | $2.72 | $2.80 | $56.00 | 476,519 |
| 2015-11-20 | $2.78 | $2.82 | $2.71 | $2.72 | $54.40 | 230,855 |
| 2015-11-19 | $2.68 | $2.80 | $2.65 | $2.79 | $55.80 | 420,367 |
| 2015-11-18 | $2.75 | $2.85 | $2.66 | $2.69 | $53.80 | 956,314 |
| 2015-11-17 | $2.62 | $2.81 | $2.60 | $2.76 | $55.20 | 924,463 |
| 2015-11-16 | $2.58 | $2.68 | $2.54 | $2.64 | $52.80 | 369,847 |
| 2015-11-13 | $2.67 | $2.70 | $2.54 | $2.57 | $51.40 | 510,811 |
| 2015-11-12 | $2.68 | $2.75 | $2.65 | $2.66 | $53.20 | 349,758 |
| 2015-11-11 | $2.71 | $2.75 | $2.66 | $2.70 | $54.00 | 278,197 |
| 2015-11-10 | $2.70 | $2.75 | $2.63 | $2.71 | $54.20 | 511,301 |
| 2015-11-09 | $2.76 | $2.78 | $2.65 | $2.68 | $53.60 | 778,034 |
| 2015-11-06 | $2.89 | $2.90 | $2.67 | $2.73 | $54.60 | 1,103,450 |
| 2015-11-05 | $3.01 | $3.02 | $2.90 | $2.91 | $58.20 | 904,651 |
| 2015-11-04 | $2.85 | $2.98 | $2.78 | $2.97 | $59.40 | 4,204,253 |
| 2015-11-03 | $3.87 | $4.05 | $3.81 | $4.03 | $80.60 | 683,821 |
| 2015-11-02 | $3.75 | $3.85 | $3.66 | $3.83 | $76.60 | 277,956 |
| 2015-10-30 | $3.58 | $3.72 | $3.57 | $3.71 | $74.20 | 266,043 |
| 2015-10-29 | $3.59 | $3.74 | $3.58 | $3.58 | $71.60 | 293,302 |
| 2015-10-28 | $3.45 | $3.60 | $3.41 | $3.59 | $71.80 | 266,462 |
| 2015-10-27 | $3.48 | $3.50 | $3.37 | $3.43 | $68.60 | 309,467 |
| 2015-10-26 | $3.60 | $3.62 | $3.44 | $3.48 | $69.60 | 313,868 |
| 2015-10-23 | $3.74 | $3.74 | $3.60 | $3.62 | $72.40 | 357,862 |
| 2015-10-22 | $3.63 | $3.77 | $3.62 | $3.68 | $73.60 | 249,715 |
| 2015-10-21 | $3.77 | $3.78 | $3.64 | $3.64 | $72.80 | 197,190 |
| 2015-10-20 | $3.64 | $3.78 | $3.61 | $3.77 | $75.40 | 334,330 |
| 2015-10-19 | $3.81 | $3.81 | $3.61 | $3.64 | $72.80 | 413,924 |
| 2015-10-16 | $3.67 | $3.85 | $3.65 | $3.82 | $76.40 | 285,722 |
| 2015-10-15 | $3.64 | $3.72 | $3.62 | $3.69 | $73.80 | 253,667 |
| 2015-10-14 | $3.69 | $3.76 | $3.62 | $3.63 | $72.60 | 221,153 |
| 2015-10-13 | $3.73 | $3.83 | $3.66 | $3.67 | $73.40 | 296,137 |
| 2015-10-12 | $3.90 | $3.90 | $3.70 | $3.76 | $75.20 | 268,663 |
| 2015-10-09 | $3.83 | $3.94 | $3.76 | $3.87 | $77.30 | 397,571 |
| 2015-10-08 | $3.63 | $3.94 | $3.63 | $3.86 | $77.20 | 500,158 |
| 2015-10-07 | $3.56 | $3.82 | $3.52 | $3.82 | $76.40 | 549,830 |
| 2015-10-06 | $3.59 | $3.66 | $3.46 | $3.51 | $70.20 | 421,048 |
| 2015-10-05 | $3.42 | $3.64 | $3.42 | $3.60 | $72.00 | 445,259 |
| 2015-10-02 | $3.21 | $3.43 | $3.18 | $3.41 | $68.20 | 373,941 |
| 2015-10-01 | $3.28 | $3.34 | $3.17 | $3.25 | $65.00 | 449,959 |
| 2015-09-30 | $3.34 | $3.36 | $3.21 | $3.26 | $65.20 | 487,511 |
| 2015-09-29 | $3.35 | $3.41 | $3.25 | $3.29 | $65.80 | 631,303 |
| 2015-09-28 | $3.58 | $3.61 | $3.30 | $3.33 | $66.60 | 611,152 |
| 2015-09-25 | $3.76 | $3.82 | $3.54 | $3.59 | $71.80 | 313,339 |
| 2015-09-24 | $3.70 | $3.75 | $3.65 | $3.70 | $74.00 | 486,728 |
| 2015-09-23 | $4.05 | $4.08 | $3.70 | $3.73 | $74.60 | 539,558 |
| 2015-09-22 | $4.16 | $4.16 | $4.03 | $4.08 | $81.60 | 239,357 |
| 2015-09-21 | $4.29 | $4.33 | $4.16 | $4.17 | $83.40 | 217,182 |
| 2015-09-18 | $4.22 | $4.32 | $4.19 | $4.29 | $85.80 | 543,699 |
| 2015-09-17 | $4.23 | $4.33 | $4.20 | $4.26 | $85.20 | 333,099 |
| 2015-09-16 | $4.17 | $4.30 | $4.16 | $4.24 | $84.80 | 337,152 |
| 2015-09-15 | $4.11 | $4.24 | $4.11 | $4.19 | $83.80 | 276,100 |
| 2015-09-14 | $4.19 | $4.27 | $4.13 | $4.14 | $82.80 | 301,403 |
| 2015-09-11 | $4.18 | $4.22 | $4.13 | $4.22 | $84.40 | 238,682 |
| 2015-09-10 | $4.22 | $4.28 | $4.17 | $4.21 | $84.20 | 263,594 |
| 2015-09-09 | $4.23 | $4.37 | $4.19 | $4.20 | $84.00 | 468,765 |
| 2015-09-08 | $4.32 | $4.36 | $4.21 | $4.25 | $85.00 | 363,120 |
| 2015-09-04 | $4.28 | $4.32 | $4.19 | $4.25 | $85.00 | 419,521 |
| 2015-09-03 | $4.30 | $4.37 | $4.26 | $4.29 | $85.80 | 294,468 |
| 2015-09-02 | $4.36 | $4.40 | $4.26 | $4.35 | $87.00 | 251,346 |
| 2015-09-01 | $4.37 | $4.49 | $4.24 | $4.29 | $85.80 | 495,401 |
| 2015-08-31 | $4.56 | $4.59 | $4.42 | $4.50 | $90.00 | 411,029 |
| 2015-08-28 | $4.21 | $4.62 | $4.21 | $4.60 | $92.00 | 524,637 |
| 2015-08-27 | $4.28 | $4.38 | $4.18 | $4.28 | $85.60 | 679,245 |
| 2015-08-26 | $4.06 | $4.31 | $3.98 | $4.27 | $85.40 | 910,351 |
| 2015-08-25 | $4.11 | $4.16 | $4.00 | $4.01 | $80.10 | 449,219 |
| 2015-08-24 | $3.75 | $4.11 | $3.53 | $3.99 | $79.80 | 763,553 |
| 2015-08-21 | $4.01 | $4.15 | $3.92 | $4.10 | $82.00 | 692,105 |
| 2015-08-20 | $4.18 | $4.19 | $4.03 | $4.07 | $81.40 | 467,153 |
| 2015-08-19 | $4.22 | $4.28 | $4.13 | $4.21 | $84.20 | 418,556 |
Groupon Inc (GRPN) News Headlines
.jpg)
Temu, el gigante que lleg a revolucionar el comercio minorista mundial
None
bloomberg.com Feb. 28, 2025.jpg)
Stocks making the biggest moves premarket: Intel, Crocs, Tesla, Groupon and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com March 12, 2025.jpg)
Stocks making the biggest moves midday: Nvidia, Intel, PepsiCo, Tesla and more
These are the stocks posting the largest moves in midday trading.
cnbc.com March 12, 2025.jpg)
.jpg)
Similar Companies to Groupon Inc (GRPN) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |