Northern Oil and Gas Inc (NOG) Exchange: NYSE MKT
Data as of Aug. 22, 2025
$25.10 ($1.38) 5.82%
Northern Oil and Gas Inc - Daily Information
Click for more stock information on Northern Oil and Gas Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $23.84 |
| Previous Close | $25.10 |
| High | $25.20 |
| Low | $23.84 |
| Adjusted Open | $23.84 |
| Previous Adjusted Close | $25.10 |
| Adjusted High | $25.20 |
| Adjusted Low | $23.84 |
Invest in Northern Oil and Gas Inc (NOG)
Key People Northern Oil and Gas Inc
| Employee | Position |
|---|---|
| Nicholas O'Grady | Chief Executive Officer |
| Adam Dirlam | Chief Operating Officer |
| Chad Allen | Chief Financial & Accounting Officer |
| James Evans | Executive Vice President & Chief Engineer |
| Mike Kelly | Chief Strategy Officer |
| Erik J. Romslo | Secretary & Chief legal Officer |
| Bahram Akradi | Non-Executive Chairman |
| Lisa Bromiley Meier | Lead Independent Director |
| Stuart G. Lasher | Independent Director |
| Michael Frantz | Independent Director |
| Michael Popejoy | Independent Director |
| Jack E. King | Independent Director |
| Robert Grabb | Independent Director |
| Roy Ernest Easley | Independent Director |
Company Profile Northern Oil and Gas Inc
Exchange: NYSE MKT
IPO Date: April 13, 2007
Employees: 25
Sector: Energy
Industry: Oil & Gas E&P
Website: Northern Oil and Gas Inc Website
Address: 601 Carlson Parkway, Minnetonka, MN, United States, 55305
Historical Stock Data for Northern Oil and Gas Inc (NOG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $23.84 | $25.20 | $23.84 | $25.10 | $25.10 | 1,874,008 |
| 2025-08-21 | $23.19 | $23.75 | $23.06 | $23.72 | $23.72 | 2,121,213 |
| 2025-08-20 | $23.12 | $23.37 | $22.75 | $23.24 | $23.24 | 1,810,834 |
| 2025-08-19 | $23.76 | $24.07 | $23.09 | $23.13 | $23.13 | 1,562,593 |
| 2025-08-18 | $23.95 | $24.14 | $23.43 | $23.82 | $23.82 | 2,084,315 |
| 2025-08-15 | $24.83 | $24.95 | $24.29 | $24.34 | $24.34 | 1,399,091 |
| 2025-08-14 | $24.56 | $24.84 | $24.21 | $24.82 | $24.82 | 1,885,116 |
| 2025-08-13 | $24.46 | $25.04 | $24.40 | $24.86 | $24.86 | 1,441,572 |
| 2025-08-12 | $24.26 | $25.02 | $24.09 | $24.59 | $24.59 | 1,550,439 |
| 2025-08-11 | $24.73 | $24.98 | $23.90 | $23.95 | $23.95 | 1,729,190 |
| 2025-08-08 | $24.85 | $25.32 | $24.46 | $24.48 | $24.48 | 1,766,363 |
| 2025-08-07 | $25.58 | $25.96 | $24.31 | $24.66 | $24.66 | 3,146,240 |
| 2025-08-06 | $25.93 | $26.24 | $24.92 | $25.04 | $25.04 | 1,516,966 |
| 2025-08-05 | $25.25 | $25.73 | $24.80 | $25.68 | $25.68 | 1,747,755 |
| 2025-08-04 | $25.04 | $25.39 | $24.56 | $25.11 | $25.11 | 2,888,260 |
| 2025-08-01 | $28.73 | $28.73 | $24.97 | $25.03 | $25.03 | 3,653,207 |
| 2025-07-31 | $28.05 | $28.81 | $27.77 | $28.16 | $28.16 | 1,826,313 |
| 2025-07-30 | $29.42 | $29.45 | $28.22 | $28.60 | $28.60 | 1,922,514 |
| 2025-07-29 | $29.68 | $29.79 | $28.97 | $29.50 | $29.50 | 1,444,227 |
| 2025-07-28 | $28.87 | $29.84 | $28.74 | $29.71 | $29.71 | 1,562,954 |
| 2025-07-25 | $28.77 | $28.87 | $28.22 | $28.48 | $28.48 | 1,624,219 |
| 2025-07-24 | $28.01 | $28.74 | $27.64 | $28.74 | $28.74 | 1,315,634 |
| 2025-07-23 | $27.16 | $28.23 | $27.00 | $28.07 | $28.07 | 1,933,870 |
| 2025-07-22 | $26.72 | $27.32 | $26.62 | $27.16 | $27.16 | 1,332,442 |
| 2025-07-21 | $27.51 | $27.51 | $26.50 | $26.58 | $26.58 | 2,347,667 |
| 2025-07-18 | $28.01 | $28.07 | $27.12 | $27.24 | $27.24 | 2,044,501 |
| 2025-07-17 | $26.93 | $27.70 | $26.87 | $27.53 | $27.53 | 2,819,383 |
| 2025-07-16 | $27.80 | $28.02 | $26.76 | $26.93 | $26.93 | 2,029,359 |
| 2025-07-15 | $29.46 | $29.56 | $27.94 | $27.96 | $27.96 | 1,516,293 |
| 2025-07-14 | $30.24 | $30.50 | $29.32 | $29.38 | $29.38 | 1,275,574 |
| 2025-07-11 | $30.75 | $31.15 | $30.53 | $30.74 | $30.74 | 1,283,758 |
| 2025-07-10 | $30.64 | $31.10 | $30.02 | $30.77 | $30.77 | 1,903,930 |
| 2025-07-09 | $30.96 | $31.05 | $30.51 | $30.72 | $30.72 | 1,981,790 |
| 2025-07-08 | $29.34 | $31.28 | $29.26 | $31.07 | $31.07 | 1,732,737 |
| 2025-07-07 | $29.32 | $29.93 | $28.77 | $29.21 | $29.21 | 1,758,350 |
| 2025-07-03 | $29.83 | $30.21 | $29.70 | $29.80 | $29.80 | 438,500 |
| 2025-07-02 | $29.65 | $30.05 | $29.04 | $29.95 | $29.95 | 1,680,224 |
| 2025-07-01 | $28.43 | $29.75 | $28.16 | $29.14 | $29.14 | 2,277,695 |
| 2025-06-30 | $28.87 | $28.87 | $28.21 | $28.35 | $28.35 | 2,167,801 |
| 2025-06-27 | $28.87 | $29.19 | $28.58 | $28.98 | $28.98 | 2,390,800 |
| 2025-06-26 | $28.78 | $29.56 | $28.77 | $29.40 | $28.95 | 1,882,987 |
| 2025-06-25 | $29.28 | $29.33 | $28.60 | $28.72 | $28.28 | 1,390,388 |
| 2025-06-24 | $29.01 | $29.61 | $28.78 | $29.14 | $29.14 | 2,468,013 |
| 2025-06-23 | $31.30 | $31.51 | $29.36 | $29.65 | $29.65 | 3,644,239 |
| 2025-06-20 | $31.44 | $31.59 | $30.87 | $31.26 | $31.26 | 2,694,116 |
| 2025-06-18 | $31.53 | $32.17 | $31.19 | $31.26 | $31.26 | 2,741,649 |
| 2025-06-17 | $31.90 | $32.27 | $31.30 | $31.53 | $31.53 | 1,496,563 |
| 2025-06-16 | $31.62 | $32.23 | $31.07 | $31.52 | $31.52 | 2,023,247 |
| 2025-06-13 | $32.55 | $32.62 | $31.22 | $32.16 | $32.16 | 5,194,930 |
| 2025-06-12 | $30.60 | $31.18 | $30.29 | $31.15 | $31.15 | 899,260 |
| 2025-06-11 | $31.20 | $31.53 | $30.36 | $31.09 | $31.09 | 2,249,283 |
| 2025-06-10 | $30.46 | $31.18 | $30.05 | $30.64 | $30.64 | 1,408,789 |
| 2025-06-09 | $29.15 | $30.32 | $28.76 | $29.81 | $29.81 | 1,967,822 |
| 2025-06-06 | $28.44 | $28.94 | $28.40 | $28.75 | $28.75 | 1,276,694 |
| 2025-06-05 | $28.53 | $28.53 | $27.70 | $27.80 | $27.80 | 1,145,627 |
| 2025-06-04 | $28.68 | $29.59 | $28.18 | $28.21 | $28.21 | 1,363,312 |
| 2025-06-03 | $27.19 | $29.06 | $26.66 | $28.83 | $28.83 | 1,895,624 |
| 2025-06-02 | $27.44 | $27.59 | $26.91 | $27.08 | $27.08 | 1,837,745 |
| 2025-05-30 | $26.80 | $26.90 | $26.37 | $26.58 | $26.58 | 1,071,050 |
| 2025-05-29 | $27.54 | $27.74 | $26.89 | $27.16 | $27.16 | 1,691,577 |
| 2025-05-28 | $27.78 | $27.91 | $27.23 | $27.32 | $27.32 | 1,069,138 |
| 2025-05-27 | $27.19 | $27.56 | $26.66 | $27.50 | $27.50 | 1,382,343 |
| 2025-05-23 | $26.25 | $27.02 | $26.25 | $26.94 | $26.94 | 1,163,219 |
| 2025-05-22 | $26.54 | $27.02 | $25.84 | $26.84 | $26.84 | 1,403,940 |
| 2025-05-21 | $27.52 | $27.72 | $26.85 | $26.90 | $26.90 | 1,246,027 |
| 2025-05-20 | $28.14 | $28.27 | $27.68 | $27.76 | $27.76 | 1,187,626 |
| 2025-05-19 | $27.98 | $28.26 | $27.49 | $28.26 | $28.26 | 1,319,039 |
| 2025-05-16 | $28.98 | $28.98 | $28.06 | $28.43 | $28.43 | 1,241,777 |
| 2025-05-15 | $29.01 | $29.30 | $28.49 | $28.74 | $28.74 | 2,130,667 |
| 2025-05-14 | $29.23 | $29.81 | $28.94 | $29.81 | $29.81 | 1,753,054 |
| 2025-05-13 | $28.23 | $29.94 | $28.23 | $29.61 | $29.61 | 2,136,534 |
| 2025-05-12 | $28.31 | $29.07 | $27.81 | $28.20 | $28.20 | 2,538,066 |
| 2025-05-09 | $26.67 | $27.04 | $26.12 | $26.55 | $26.55 | 1,482,438 |
| 2025-05-08 | $24.97 | $26.56 | $24.90 | $26.30 | $26.30 | 1,882,059 |
| 2025-05-07 | $24.61 | $24.61 | $23.94 | $24.45 | $24.45 | 1,245,220 |
| 2025-05-06 | $24.80 | $24.99 | $24.22 | $24.45 | $24.45 | 1,521,630 |
| 2025-05-05 | $24.64 | $24.79 | $24.29 | $24.30 | $24.30 | 1,719,422 |
| 2025-05-02 | $25.49 | $25.87 | $25.00 | $25.44 | $25.44 | 1,750,000 |
| 2025-05-01 | $24.47 | $25.47 | $24.25 | $25.08 | $25.08 | 1,960,402 |
| 2025-04-30 | $26.08 | $26.40 | $23.64 | $24.30 | $24.30 | 3,075,060 |
| 2025-04-29 | $24.44 | $25.03 | $24.22 | $24.76 | $24.76 | 3,234,085 |
| 2025-04-28 | $24.10 | $24.82 | $24.10 | $24.80 | $24.80 | 2,077,874 |
| 2025-04-25 | $23.31 | $24.16 | $23.31 | $24.16 | $24.16 | 1,158,717 |
| 2025-04-24 | $23.81 | $23.97 | $23.50 | $23.75 | $23.75 | 1,018,908 |
| 2025-04-23 | $24.27 | $24.65 | $23.22 | $23.43 | $23.43 | 1,409,986 |
| 2025-04-22 | $23.62 | $23.95 | $23.03 | $23.56 | $23.56 | 1,438,415 |
| 2025-04-21 | $23.51 | $23.85 | $22.92 | $23.09 | $23.09 | 1,481,318 |
| 2025-04-17 | $23.44 | $24.53 | $23.26 | $24.19 | $24.19 | 2,134,365 |
| 2025-04-16 | $22.58 | $23.63 | $22.55 | $22.93 | $22.93 | 1,429,474 |
| 2025-04-15 | $22.42 | $23.18 | $22.35 | $22.43 | $22.43 | 1,644,725 |
| 2025-04-14 | $23.20 | $23.26 | $22.06 | $22.70 | $22.70 | 1,497,884 |
| 2025-04-11 | $21.91 | $22.70 | $21.10 | $22.48 | $22.48 | 2,650,901 |
| 2025-04-10 | $23.66 | $23.67 | $21.15 | $21.72 | $21.72 | 2,984,877 |
| 2025-04-09 | $20.17 | $25.20 | $19.88 | $24.74 | $24.74 | 3,190,750 |
| 2025-04-08 | $23.31 | $23.43 | $20.38 | $20.60 | $20.60 | 3,636,425 |
| 2025-04-07 | $22.45 | $24.32 | $21.62 | $22.54 | $22.54 | 3,971,071 |
| 2025-04-04 | $24.42 | $24.64 | $22.50 | $23.40 | $23.40 | 5,351,084 |
| 2025-04-03 | $28.56 | $28.62 | $25.95 | $25.96 | $25.96 | 2,645,430 |
| 2025-04-02 | $29.37 | $30.98 | $29.25 | $30.60 | $30.60 | 1,733,382 |
| 2025-04-01 | $29.84 | $30.26 | $29.53 | $29.87 | $29.87 | 1,357,430 |
| 2025-03-31 | $29.98 | $30.77 | $29.79 | $30.23 | $30.23 | 1,690,141 |
| 2025-03-28 | $30.44 | $30.44 | $29.75 | $30.15 | $30.15 | 1,270,696 |
| 2025-03-27 | $30.85 | $31.06 | $30.35 | $30.82 | $30.37 | 1,322,337 |
| 2025-03-26 | $31.10 | $31.59 | $30.87 | $30.95 | $30.49 | 1,220,586 |
| 2025-03-25 | $31.12 | $31.31 | $30.57 | $30.64 | $30.64 | 775,135 |
| 2025-03-24 | $30.20 | $30.96 | $30.19 | $30.94 | $30.94 | 964,445 |
| 2025-03-21 | $30.68 | $30.78 | $30.00 | $30.11 | $30.11 | 3,519,127 |
| 2025-03-20 | $30.42 | $31.12 | $30.24 | $30.80 | $30.80 | 1,248,670 |
| 2025-03-19 | $30.08 | $31.08 | $29.95 | $30.71 | $30.71 | 1,769,858 |
| 2025-03-18 | $29.74 | $30.01 | $29.38 | $29.93 | $29.93 | 1,247,208 |
| 2025-03-17 | $29.39 | $29.92 | $29.25 | $29.38 | $29.38 | 1,259,260 |
| 2025-03-14 | $28.66 | $29.46 | $28.51 | $29.39 | $29.39 | 1,245,361 |
| 2025-03-13 | $28.76 | $29.18 | $27.86 | $28.33 | $28.33 | 1,255,072 |
| 2025-03-12 | $28.68 | $29.12 | $27.96 | $28.80 | $28.80 | 1,973,354 |
| 2025-03-11 | $28.23 | $29.00 | $27.55 | $27.95 | $27.95 | 1,950,131 |
| 2025-03-10 | $27.61 | $28.99 | $27.46 | $27.89 | $27.89 | 2,621,092 |
| 2025-03-07 | $27.48 | $27.95 | $26.75 | $27.49 | $27.49 | 2,094,356 |
| 2025-03-06 | $27.19 | $27.68 | $26.72 | $26.89 | $26.89 | 2,194,475 |
| 2025-03-05 | $27.20 | $27.66 | $26.60 | $27.61 | $27.61 | 4,785,756 |
| 2025-03-04 | $28.01 | $28.30 | $26.82 | $27.62 | $27.62 | 3,186,162 |
| 2025-03-03 | $31.74 | $31.84 | $28.33 | $28.42 | $28.42 | 3,642,656 |
| 2025-02-28 | $31.61 | $31.95 | $31.16 | $31.50 | $31.50 | 1,913,340 |
| 2025-02-27 | $32.20 | $32.38 | $31.70 | $31.91 | $31.91 | 1,237,640 |
| 2025-02-26 | $32.15 | $32.53 | $31.78 | $32.08 | $32.08 | 2,151,461 |
| 2025-02-25 | $33.08 | $33.30 | $32.14 | $32.19 | $32.19 | 1,605,917 |
| 2025-02-24 | $33.00 | $33.67 | $32.88 | $33.29 | $33.29 | 2,232,084 |
| 2025-02-21 | $35.00 | $35.11 | $32.81 | $33.00 | $33.00 | 2,751,327 |
| 2025-02-20 | $35.42 | $35.73 | $34.75 | $35.38 | $35.38 | 2,016,983 |
| 2025-02-19 | $35.27 | $36.16 | $35.26 | $35.40 | $35.40 | 1,468,637 |
| 2025-02-18 | $35.48 | $35.99 | $34.48 | $35.19 | $35.19 | 1,594,395 |
| 2025-02-14 | $34.51 | $35.19 | $34.31 | $35.11 | $35.11 | 1,307,282 |
| 2025-02-13 | $34.75 | $34.90 | $33.65 | $34.51 | $34.51 | 2,041,443 |
| 2025-02-12 | $35.79 | $35.94 | $34.84 | $35.12 | $35.12 | 1,043,632 |
| 2025-02-11 | $36.28 | $36.95 | $36.20 | $36.23 | $36.23 | 759,355 |
| 2025-02-10 | $35.68 | $36.35 | $35.59 | $36.10 | $36.10 | 1,132,209 |
| 2025-02-07 | $35.72 | $36.03 | $35.15 | $35.16 | $35.16 | 774,717 |
| 2025-02-06 | $36.49 | $36.49 | $35.09 | $35.61 | $35.61 | 1,721,036 |
| 2025-02-05 | $36.56 | $36.97 | $36.08 | $36.17 | $36.17 | 1,254,597 |
| 2025-02-04 | $35.62 | $36.98 | $35.48 | $36.84 | $36.84 | 1,368,120 |
| 2025-02-03 | $35.93 | $36.33 | $35.09 | $35.85 | $35.85 | 1,435,158 |
| 2025-01-31 | $37.11 | $37.17 | $35.67 | $35.95 | $35.95 | 1,293,276 |
| 2025-01-30 | $37.89 | $38.08 | $36.78 | $37.17 | $37.17 | 1,319,889 |
| 2025-01-29 | $37.16 | $37.82 | $36.66 | $37.80 | $37.80 | 1,016,719 |
| 2025-01-28 | $37.41 | $37.90 | $36.78 | $37.44 | $37.44 | 2,000,474 |
| 2025-01-27 | $37.55 | $38.32 | $36.91 | $37.26 | $37.26 | 1,575,147 |
| 2025-01-24 | $39.42 | $39.52 | $37.89 | $37.94 | $37.94 | 1,733,934 |
| 2025-01-23 | $40.16 | $40.52 | $39.11 | $39.43 | $39.43 | 1,205,627 |
| 2025-01-22 | $40.39 | $40.72 | $39.80 | $39.88 | $39.88 | 1,546,507 |
| 2025-01-21 | $41.68 | $41.75 | $40.29 | $40.47 | $40.47 | 1,523,586 |
| 2025-01-17 | $41.88 | $42.22 | $41.44 | $42.03 | $42.03 | 1,878,580 |
| 2025-01-16 | $41.45 | $42.35 | $41.45 | $42.07 | $42.07 | 1,191,211 |
| 2025-01-15 | $41.53 | $41.90 | $41.17 | $41.73 | $41.73 | 1,762,666 |
| 2025-01-14 | $40.75 | $41.35 | $40.57 | $41.17 | $41.17 | 1,311,183 |
| 2025-01-13 | $40.39 | $41.33 | $40.13 | $40.79 | $40.79 | 1,726,951 |
| 2025-01-10 | $40.33 | $40.59 | $39.75 | $39.96 | $39.96 | 1,542,563 |
| 2025-01-08 | $38.95 | $39.65 | $38.95 | $39.40 | $39.40 | 1,058,967 |
| 2025-01-07 | $38.62 | $39.30 | $38.37 | $39.29 | $39.29 | 1,010,656 |
| 2025-01-06 | $38.66 | $39.21 | $38.33 | $38.50 | $38.50 | 1,066,161 |
| 2025-01-03 | $38.02 | $38.53 | $37.88 | $38.30 | $38.30 | 1,105,614 |
| 2025-01-02 | $37.73 | $38.14 | $37.40 | $37.76 | $37.76 | 906,872 |
| 2024-12-31 | $36.71 | $37.37 | $36.68 | $37.16 | $37.16 | 919,850 |
| 2024-12-30 | $35.88 | $36.95 | $35.59 | $36.58 | $36.58 | 1,220,150 |
| 2024-12-27 | $36.05 | $36.61 | $35.91 | $36.04 | $35.63 | 931,736 |
| 2024-12-26 | $36.10 | $36.25 | $35.59 | $36.13 | $35.72 | 713,035 |
| 2024-12-24 | $35.63 | $36.17 | $35.12 | $36.10 | $35.69 | 408,021 |
| 2024-12-23 | $35.52 | $35.88 | $35.10 | $35.63 | $35.23 | 2,225,581 |
| 2024-12-20 | $35.46 | $37.07 | $35.21 | $35.57 | $35.17 | 4,749,905 |
| 2024-12-19 | $37.55 | $37.68 | $35.93 | $36.02 | $35.61 | 1,976,147 |
| 2024-12-18 | $38.72 | $39.38 | $36.75 | $36.81 | $36.39 | 2,741,212 |
| 2024-12-17 | $38.65 | $38.88 | $37.87 | $38.51 | $38.07 | 2,131,540 |
| 2024-12-16 | $40.18 | $40.24 | $38.89 | $39.27 | $38.82 | 1,458,988 |
| 2024-12-13 | $41.22 | $41.32 | $40.37 | $40.71 | $40.25 | 1,047,075 |
| 2024-12-12 | $41.23 | $41.49 | $40.45 | $41.21 | $40.74 | 1,143,230 |
| 2024-12-11 | $40.80 | $41.40 | $40.25 | $41.27 | $40.80 | 1,273,906 |
| 2024-12-10 | $41.10 | $41.10 | $40.25 | $40.40 | $39.94 | 1,119,249 |
| 2024-12-09 | $40.80 | $41.46 | $40.45 | $40.86 | $40.40 | 828,487 |
| 2024-12-06 | $41.33 | $41.33 | $39.54 | $40.23 | $40.23 | 1,463,746 |
| 2024-12-05 | $42.00 | $42.25 | $41.44 | $41.51 | $41.51 | 1,308,803 |
| 2024-12-04 | $43.55 | $43.55 | $41.51 | $41.73 | $41.73 | 1,418,830 |
| 2024-12-03 | $43.78 | $43.78 | $43.11 | $43.48 | $43.48 | 664,624 |
| 2024-12-02 | $43.65 | $43.69 | $42.51 | $43.32 | $43.32 | 1,034,361 |
| 2024-11-29 | $43.60 | $43.82 | $43.34 | $43.49 | $43.49 | 599,399 |
| 2024-11-27 | $43.57 | $44.31 | $43.36 | $43.46 | $43.46 | 1,165,219 |
| 2024-11-26 | $43.42 | $43.44 | $42.60 | $43.13 | $43.13 | 790,481 |
| 2024-11-25 | $43.37 | $43.58 | $42.56 | $43.31 | $43.31 | 1,620,644 |
| 2024-11-22 | $42.35 | $43.42 | $42.22 | $43.20 | $43.20 | 1,309,713 |
| 2024-11-21 | $42.01 | $42.58 | $41.80 | $42.34 | $42.34 | 1,026,823 |
| 2024-11-20 | $40.81 | $41.58 | $40.81 | $41.57 | $41.57 | 929,108 |
| 2024-11-19 | $40.69 | $41.29 | $40.58 | $41.08 | $41.08 | 553,491 |
| 2024-11-18 | $41.10 | $41.67 | $40.81 | $41.25 | $41.25 | 1,159,466 |
| 2024-11-15 | $41.03 | $41.38 | $40.24 | $40.50 | $40.50 | 730,336 |
| 2024-11-14 | $41.21 | $41.28 | $40.43 | $40.90 | $40.90 | 753,483 |
| 2024-11-13 | $41.03 | $41.11 | $40.25 | $40.58 | $40.58 | 888,587 |
| 2024-11-12 | $41.30 | $41.67 | $40.54 | $40.68 | $40.68 | 872,501 |
| 2024-11-11 | $40.91 | $41.52 | $40.50 | $41.10 | $41.10 | 1,007,985 |
| 2024-11-08 | $40.54 | $40.98 | $39.89 | $40.93 | $40.93 | 1,255,271 |
| 2024-11-07 | $41.33 | $41.37 | $40.32 | $40.54 | $40.54 | 1,790,275 |
| 2024-11-06 | $40.20 | $41.52 | $38.95 | $41.06 | $41.06 | 4,913,462 |
| 2024-11-05 | $36.30 | $36.99 | $36.01 | $36.76 | $36.76 | 1,821,468 |
| 2024-11-04 | $36.13 | $36.85 | $36.04 | $36.21 | $36.21 | 813,824 |
| 2024-11-01 | $36.71 | $37.03 | $35.65 | $35.82 | $35.82 | 724,982 |
| 2024-10-31 | $36.91 | $37.23 | $36.13 | $36.25 | $36.25 | 1,047,357 |
| 2024-10-30 | $36.28 | $36.88 | $36.03 | $36.47 | $36.47 | 568,546 |
| 2024-10-29 | $36.36 | $36.65 | $35.71 | $36.02 | $36.02 | 709,259 |
| 2024-10-28 | $36.00 | $36.63 | $35.82 | $36.55 | $36.55 | 1,424,885 |
| 2024-10-25 | $37.45 | $38.00 | $37.18 | $37.32 | $37.32 | 919,389 |
| 2024-10-24 | $37.47 | $37.59 | $36.95 | $37.27 | $37.27 | 482,745 |
| 2024-10-23 | $37.46 | $37.67 | $36.93 | $37.21 | $37.21 | 630,662 |
| 2024-10-22 | $37.63 | $37.88 | $37.22 | $37.67 | $37.67 | 671,486 |
| 2024-10-21 | $37.63 | $37.80 | $37.18 | $37.33 | $37.33 | 1,061,408 |
| 2024-10-18 | $37.93 | $37.93 | $37.11 | $37.23 | $37.23 | 860,874 |
| 2024-10-17 | $37.89 | $38.03 | $37.51 | $37.84 | $37.84 | 851,541 |
| 2024-10-16 | $37.83 | $38.40 | $37.82 | $37.92 | $37.92 | 724,010 |
| 2024-10-15 | $38.27 | $38.63 | $37.56 | $37.60 | $37.60 | 1,598,929 |
| 2024-10-14 | $39.30 | $39.82 | $39.18 | $39.64 | $39.64 | 631,628 |
| 2024-10-11 | $39.20 | $40.40 | $39.12 | $39.88 | $39.88 | 1,380,222 |
| 2024-10-10 | $39.31 | $39.64 | $38.98 | $39.24 | $39.24 | 878,159 |
| 2024-10-09 | $38.97 | $39.52 | $38.70 | $39.08 | $39.08 | 819,539 |
| 2024-10-08 | $39.06 | $39.47 | $38.30 | $39.36 | $39.36 | 1,563,561 |
| 2024-10-07 | $39.78 | $40.45 | $39.62 | $40.12 | $40.12 | 1,099,280 |
| 2024-10-04 | $39.52 | $39.85 | $39.07 | $39.66 | $39.66 | 1,161,655 |
| 2024-10-03 | $36.94 | $39.15 | $36.66 | $39.08 | $39.08 | 2,201,271 |
| 2024-10-02 | $37.13 | $37.34 | $36.41 | $36.88 | $36.88 | 1,536,891 |
| 2024-10-01 | $35.01 | $36.66 | $34.72 | $36.40 | $36.40 | 1,130,033 |
| 2024-09-30 | $34.80 | $35.70 | $34.56 | $35.41 | $35.41 | 1,360,262 |
| 2024-09-27 | $34.54 | $35.19 | $34.47 | $35.17 | $35.17 | 1,437,019 |
| 2024-09-26 | $35.48 | $35.78 | $34.24 | $34.40 | $33.99 | 2,351,038 |
| 2024-09-25 | $37.26 | $37.34 | $36.24 | $36.43 | $36.00 | 1,555,117 |
| 2024-09-24 | $37.62 | $37.78 | $37.16 | $37.40 | $36.96 | 1,416,811 |
| 2024-09-23 | $37.18 | $37.85 | $36.82 | $37.14 | $36.70 | 1,596,221 |
| 2024-09-20 | $37.23 | $37.44 | $36.60 | $37.11 | $36.67 | 3,589,478 |
| 2024-09-19 | $37.51 | $37.78 | $36.66 | $37.25 | $36.81 | 1,363,851 |
| 2024-09-18 | $36.06 | $37.09 | $35.91 | $36.17 | $35.74 | 1,226,750 |
| 2024-09-17 | $34.98 | $36.26 | $34.98 | $36.07 | $35.64 | 1,288,338 |
| 2024-09-16 | $34.71 | $35.07 | $34.41 | $34.89 | $34.48 | 1,272,477 |
| 2024-09-13 | $34.47 | $35.02 | $34.33 | $34.44 | $34.44 | 879,635 |
| 2024-09-12 | $34.02 | $34.36 | $33.52 | $34.09 | $34.09 | 1,079,619 |
| 2024-09-11 | $34.17 | $34.20 | $33.17 | $33.98 | $33.98 | 1,258,835 |
| 2024-09-10 | $34.47 | $34.75 | $33.48 | $33.96 | $33.96 | 1,533,191 |
| 2024-09-09 | $34.97 | $35.30 | $34.44 | $34.46 | $34.46 | 1,265,498 |
| 2024-09-06 | $36.23 | $36.52 | $34.67 | $34.95 | $34.95 | 2,072,822 |
| 2024-09-05 | $37.07 | $37.20 | $36.13 | $36.28 | $36.28 | 1,196,539 |
| 2024-09-04 | $38.28 | $38.37 | $36.65 | $36.71 | $36.71 | 1,819,870 |
| 2024-09-03 | $38.78 | $38.90 | $37.61 | $38.12 | $38.12 | 2,169,779 |
| 2024-08-30 | $39.77 | $39.86 | $39.36 | $39.78 | $39.78 | 926,798 |
| 2024-08-29 | $40.15 | $40.56 | $39.75 | $40.31 | $40.31 | 828,925 |
| 2024-08-28 | $39.45 | $39.79 | $39.36 | $39.76 | $39.76 | 680,006 |
| 2024-08-27 | $39.98 | $40.20 | $39.55 | $39.87 | $39.87 | 955,605 |
| 2024-08-26 | $40.37 | $40.67 | $39.80 | $40.19 | $40.19 | 908,058 |
| 2024-08-23 | $38.44 | $39.70 | $38.35 | $39.61 | $39.61 | 1,841,336 |
| 2024-08-22 | $37.84 | $38.34 | $37.84 | $38.05 | $38.05 | 608,369 |
| 2024-08-21 | $38.13 | $38.19 | $37.52 | $37.82 | $37.82 | 1,068,017 |
| 2024-08-20 | $38.80 | $39.00 | $37.26 | $37.56 | $37.56 | 1,073,355 |
| 2024-08-19 | $38.71 | $39.47 | $38.65 | $38.97 | $38.97 | 950,415 |
| 2024-08-16 | $39.07 | $39.29 | $38.58 | $38.60 | $38.60 | 989,920 |
| 2024-08-15 | $38.82 | $39.71 | $38.67 | $39.48 | $39.48 | 1,059,826 |
| 2024-08-14 | $38.90 | $38.93 | $38.41 | $38.49 | $38.49 | 837,467 |
| 2024-08-13 | $38.79 | $38.79 | $38.17 | $38.67 | $38.67 | 1,183,272 |
| 2024-08-12 | $38.27 | $39.11 | $38.27 | $39.03 | $39.03 | 987,862 |
| 2024-08-09 | $38.06 | $38.22 | $37.60 | $37.96 | $37.96 | 1,156,801 |
| 2024-08-08 | $37.57 | $38.38 | $37.36 | $38.12 | $38.12 | 945,608 |
| 2024-08-07 | $37.60 | $38.22 | $36.91 | $37.01 | $37.01 | 1,414,187 |
| 2024-08-06 | $36.51 | $37.57 | $36.15 | $36.42 | $36.42 | 1,681,114 |
| 2024-08-05 | $37.00 | $37.18 | $36.09 | $36.64 | $36.64 | 2,500,397 |
| 2024-08-02 | $40.81 | $40.81 | $37.93 | $38.58 | $38.58 | 2,279,708 |
| 2024-08-01 | $43.22 | $43.50 | $41.05 | $41.42 | $41.42 | 2,038,309 |
| 2024-07-31 | $42.09 | $43.80 | $41.34 | $43.19 | $43.19 | 4,019,831 |
| 2024-07-30 | $40.33 | $41.08 | $40.33 | $40.64 | $40.64 | 1,983,453 |
| 2024-07-29 | $41.23 | $41.59 | $39.64 | $40.23 | $40.23 | 2,117,931 |
| 2024-07-26 | $39.65 | $40.24 | $39.00 | $40.19 | $40.19 | 1,906,711 |
| 2024-07-25 | $38.39 | $39.61 | $37.99 | $39.46 | $39.46 | 2,322,797 |
| 2024-07-24 | $39.04 | $39.30 | $38.15 | $38.20 | $38.20 | 1,457,775 |
| 2024-07-23 | $40.02 | $40.11 | $38.68 | $38.87 | $38.87 | 2,621,818 |
| 2024-07-22 | $41.16 | $41.31 | $40.36 | $40.38 | $40.38 | 1,066,500 |
| 2024-07-19 | $41.41 | $41.70 | $41.12 | $41.32 | $41.32 | 925,213 |
| 2024-07-18 | $41.63 | $42.16 | $41.26 | $41.65 | $41.65 | 915,412 |
| 2024-07-17 | $41.80 | $42.65 | $41.44 | $41.65 | $41.65 | 1,562,426 |
| 2024-07-16 | $40.45 | $41.65 | $40.24 | $41.38 | $41.38 | 2,203,903 |
| 2024-07-15 | $39.92 | $40.99 | $39.55 | $40.69 | $40.69 | 1,960,308 |
| 2024-07-12 | $39.89 | $39.89 | $39.22 | $39.48 | $39.48 | 926,445 |
| 2024-07-11 | $38.65 | $39.43 | $38.23 | $39.34 | $39.34 | 878,031 |
| 2024-07-10 | $38.34 | $38.65 | $38.19 | $38.37 | $38.37 | 875,117 |
| 2024-07-09 | $38.39 | $39.20 | $38.21 | $38.24 | $38.24 | 1,167,682 |
| 2024-07-08 | $37.90 | $38.82 | $37.90 | $38.82 | $38.82 | 1,541,779 |
| 2024-07-05 | $38.68 | $38.85 | $37.82 | $38.07 | $38.07 | 817,681 |
| 2024-07-03 | $38.24 | $38.91 | $38.15 | $38.86 | $38.86 | 516,044 |
| 2024-07-02 | $37.99 | $38.48 | $37.83 | $38.07 | $38.07 | 1,367,149 |
| 2024-07-01 | $37.75 | $38.08 | $37.13 | $37.68 | $37.68 | 1,541,100 |
| 2024-06-28 | $38.16 | $38.31 | $37.12 | $37.17 | $37.17 | 6,973,845 |
| 2024-06-27 | $38.62 | $38.92 | $37.54 | $37.69 | $37.69 | 1,484,590 |
| 2024-06-26 | $38.41 | $38.53 | $38.01 | $38.47 | $38.07 | 825,076 |
| 2024-06-25 | $38.40 | $38.45 | $37.89 | $38.42 | $38.02 | 907,889 |
| 2024-06-24 | $37.13 | $38.63 | $37.11 | $38.44 | $38.44 | 784,949 |
| 2024-06-21 | $37.30 | $37.49 | $36.56 | $36.76 | $36.76 | 2,951,348 |
| 2024-06-20 | $37.26 | $37.73 | $37.13 | $37.27 | $37.27 | 1,625,152 |
| 2024-06-18 | $37.26 | $37.54 | $37.04 | $37.26 | $37.26 | 1,098,331 |
| 2024-06-17 | $37.09 | $37.47 | $36.54 | $37.25 | $37.25 | 1,149,870 |
| 2024-06-14 | $37.34 | $37.34 | $36.60 | $37.05 | $37.05 | 1,535,609 |
| 2024-06-13 | $38.04 | $38.08 | $36.90 | $37.35 | $37.35 | 1,203,864 |
| 2024-06-12 | $39.00 | $39.12 | $37.95 | $38.06 | $38.06 | 994,064 |
| 2024-06-11 | $37.97 | $38.38 | $37.55 | $38.20 | $38.20 | 1,125,315 |
| 2024-06-10 | $37.57 | $38.41 | $37.44 | $38.15 | $38.15 | 661,809 |
| 2024-06-07 | $37.55 | $37.84 | $37.30 | $37.55 | $37.55 | 910,717 |
| 2024-06-06 | $37.85 | $37.98 | $37.54 | $37.77 | $37.77 | 869,937 |
| 2024-06-05 | $37.93 | $38.00 | $37.40 | $37.85 | $37.85 | 1,157,352 |
| 2024-06-04 | $38.45 | $38.61 | $37.65 | $37.79 | $37.79 | 1,488,032 |
| 2024-06-03 | $40.86 | $40.91 | $38.84 | $38.96 | $38.96 | 1,513,153 |
| 2024-05-31 | $40.27 | $40.95 | $40.17 | $40.93 | $40.93 | 951,714 |
| 2024-05-30 | $39.78 | $40.42 | $39.78 | $40.06 | $40.06 | 1,109,313 |
| 2024-05-29 | $40.21 | $40.29 | $39.39 | $39.67 | $39.67 | 734,759 |
| 2024-05-28 | $39.76 | $40.47 | $39.76 | $40.32 | $40.32 | 1,077,074 |
| 2024-05-24 | $39.84 | $40.14 | $39.42 | $39.55 | $39.55 | 1,167,289 |
| 2024-05-23 | $40.16 | $40.54 | $39.04 | $39.53 | $39.53 | 1,134,599 |
| 2024-05-22 | $40.80 | $40.80 | $39.64 | $39.93 | $39.93 | 1,268,345 |
| 2024-05-21 | $40.47 | $41.49 | $40.47 | $40.96 | $40.96 | 1,688,173 |
| 2024-05-20 | $40.04 | $40.74 | $40.02 | $40.64 | $40.64 | 1,186,841 |
| 2024-05-17 | $40.03 | $40.10 | $39.77 | $40.01 | $40.01 | 679,445 |
| 2024-05-16 | $40.15 | $40.15 | $39.67 | $39.75 | $39.75 | 658,879 |
| 2024-05-15 | $39.98 | $40.25 | $39.22 | $40.23 | $40.23 | 944,864 |
| 2024-05-14 | $39.60 | $40.20 | $39.46 | $40.14 | $40.14 | 755,731 |
| 2024-05-13 | $39.96 | $40.08 | $39.38 | $39.62 | $39.62 | 1,198,110 |
| 2024-05-10 | $40.96 | $40.99 | $39.69 | $39.73 | $39.73 | 1,805,822 |
| 2024-05-09 | $40.59 | $40.94 | $40.20 | $40.77 | $40.77 | 978,524 |
| 2024-05-08 | $40.33 | $40.87 | $40.24 | $40.40 | $40.40 | 698,951 |
| 2024-05-07 | $40.57 | $41.28 | $40.52 | $40.72 | $40.72 | 956,255 |
| 2024-05-06 | $40.50 | $41.02 | $40.32 | $40.59 | $40.59 | 1,187,320 |
| 2024-05-03 | $39.94 | $40.30 | $39.61 | $40.25 | $40.25 | 1,098,395 |
| 2024-05-02 | $40.13 | $40.46 | $39.69 | $39.97 | $39.97 | 1,043,241 |
| 2024-05-01 | $40.99 | $41.76 | $39.43 | $39.67 | $39.67 | 2,017,596 |
| 2024-04-30 | $43.69 | $43.75 | $40.72 | $40.79 | $40.79 | 2,530,058 |
| 2024-04-29 | $43.10 | $43.63 | $43.10 | $43.54 | $43.54 | 1,447,543 |
| 2024-04-26 | $43.18 | $43.30 | $42.70 | $43.27 | $43.27 | 1,025,313 |
| 2024-04-25 | $42.86 | $43.28 | $42.41 | $43.06 | $43.06 | 1,015,939 |
| 2024-04-24 | $43.14 | $43.26 | $42.63 | $42.97 | $42.97 | 1,166,072 |
| 2024-04-23 | $42.54 | $43.36 | $42.35 | $43.11 | $43.11 | 1,072,844 |
| 2024-04-22 | $42.48 | $43.05 | $41.97 | $42.66 | $42.66 | 1,911,191 |
| 2024-04-19 | $41.70 | $42.92 | $41.56 | $42.50 | $42.50 | 1,413,551 |
| 2024-04-18 | $42.70 | $42.79 | $41.86 | $42.05 | $42.05 | 1,357,573 |
| 2024-04-17 | $42.70 | $43.20 | $42.17 | $42.45 | $42.45 | 1,483,194 |
| 2024-04-16 | $42.06 | $42.80 | $41.65 | $42.76 | $42.76 | 1,384,996 |
| 2024-04-15 | $42.94 | $43.10 | $42.30 | $42.35 | $42.35 | 1,382,292 |
| 2024-04-12 | $42.99 | $43.29 | $42.26 | $42.64 | $42.64 | 1,455,855 |
| 2024-04-11 | $42.65 | $42.81 | $41.99 | $42.64 | $42.64 | 1,385,309 |
| 2024-04-10 | $42.27 | $42.59 | $41.83 | $42.53 | $42.53 | 1,410,341 |
| 2024-04-09 | $41.59 | $42.31 | $41.56 | $42.27 | $42.27 | 1,492,610 |
| 2024-04-08 | $41.51 | $41.83 | $41.27 | $41.41 | $41.41 | 1,106,408 |
| 2024-04-05 | $40.84 | $41.68 | $40.66 | $41.48 | $41.48 | 1,481,207 |
| 2024-04-04 | $40.98 | $41.31 | $40.58 | $40.75 | $40.75 | 1,331,816 |
| 2024-04-03 | $40.15 | $40.96 | $40.07 | $40.94 | $40.94 | 1,606,341 |
| 2024-04-02 | $39.92 | $40.01 | $39.51 | $39.99 | $39.99 | 1,602,115 |
| 2024-04-01 | $39.88 | $39.89 | $39.42 | $39.65 | $39.65 | 830,614 |
| 2024-03-28 | $39.34 | $39.82 | $39.22 | $39.68 | $39.68 | 1,293,726 |
| 2024-03-27 | $38.43 | $39.06 | $38.22 | $39.02 | $39.02 | 1,537,455 |
| 2024-03-26 | $39.50 | $39.67 | $38.85 | $38.86 | $38.47 | 1,494,475 |
| 2024-03-25 | $39.37 | $40.13 | $39.26 | $39.51 | $39.11 | 852,670 |
| 2024-03-22 | $39.65 | $39.69 | $38.94 | $39.03 | $39.03 | 780,161 |
| 2024-03-21 | $39.31 | $39.55 | $39.00 | $39.48 | $39.48 | 901,351 |
| 2024-03-20 | $38.84 | $39.22 | $38.38 | $39.14 | $39.14 | 1,182,307 |
| 2024-03-19 | $38.24 | $39.14 | $38.18 | $39.10 | $39.10 | 1,476,211 |
| 2024-03-18 | $37.90 | $38.50 | $37.65 | $38.42 | $38.42 | 982,049 |
| 2024-03-15 | $37.37 | $38.04 | $37.37 | $37.91 | $37.91 | 1,930,090 |
| 2024-03-14 | $37.51 | $37.56 | $37.00 | $37.47 | $37.47 | 1,007,050 |
| 2024-03-13 | $37.32 | $37.56 | $37.15 | $37.31 | $37.31 | 860,440 |
| 2024-03-12 | $36.80 | $37.13 | $36.52 | $36.96 | $36.96 | 1,001,739 |
| 2024-03-11 | $36.06 | $36.75 | $35.78 | $36.75 | $36.75 | 1,008,061 |
| 2024-03-08 | $36.19 | $36.79 | $36.18 | $36.34 | $36.34 | 918,980 |
| 2024-03-07 | $35.85 | $36.33 | $35.76 | $36.05 | $36.05 | 1,098,840 |
| 2024-03-06 | $35.93 | $36.13 | $35.36 | $35.75 | $35.75 | 1,068,003 |
| 2024-03-05 | $35.24 | $36.02 | $35.11 | $35.56 | $35.56 | 1,983,186 |
| 2024-03-04 | $36.63 | $36.73 | $35.38 | $35.41 | $35.41 | 1,283,419 |
| 2024-03-01 | $36.12 | $36.65 | $35.95 | $36.45 | $36.45 | 1,786,973 |
| 2024-02-29 | $35.58 | $35.81 | $35.34 | $35.73 | $35.73 | 1,685,779 |
| 2024-02-28 | $35.18 | $35.58 | $34.77 | $35.06 | $35.06 | 1,190,247 |
| 2024-02-27 | $34.99 | $35.29 | $34.81 | $35.21 | $35.21 | 1,034,282 |
| 2024-02-26 | $34.33 | $35.16 | $34.08 | $34.68 | $34.68 | 1,210,158 |
| 2024-02-23 | $34.69 | $35.19 | $33.86 | $34.59 | $34.59 | 1,921,443 |
| 2024-02-22 | $34.51 | $35.01 | $34.29 | $34.61 | $34.61 | 1,688,534 |
| 2024-02-21 | $33.83 | $34.91 | $33.83 | $34.89 | $34.89 | 1,329,339 |
| 2024-02-20 | $33.90 | $34.16 | $33.37 | $33.57 | $33.57 | 910,253 |
| 2024-02-16 | $34.27 | $34.45 | $33.87 | $34.12 | $34.12 | 1,184,119 |
| 2024-02-15 | $33.05 | $34.66 | $33.05 | $34.30 | $34.30 | 1,346,324 |
| 2024-02-14 | $33.08 | $33.20 | $32.35 | $32.85 | $32.85 | 924,467 |
| 2024-02-13 | $32.90 | $33.17 | $32.50 | $32.80 | $32.80 | 1,350,438 |
| 2024-02-12 | $32.57 | $33.69 | $32.57 | $33.26 | $33.26 | 1,187,219 |
| 2024-02-09 | $32.43 | $32.64 | $32.14 | $32.44 | $32.44 | 831,932 |
| 2024-02-08 | $32.13 | $32.59 | $31.94 | $32.47 | $32.47 | 840,266 |
| 2024-02-07 | $32.06 | $32.35 | $31.65 | $32.13 | $32.13 | 822,176 |
| 2024-02-06 | $31.86 | $32.46 | $31.85 | $31.93 | $31.93 | 1,251,775 |
| 2024-02-05 | $31.85 | $31.98 | $31.13 | $31.73 | $31.73 | 1,906,644 |
| 2024-02-02 | $33.05 | $33.05 | $32.11 | $32.15 | $32.15 | 1,837,580 |
| 2024-02-01 | $33.80 | $34.10 | $32.95 | $33.17 | $33.17 | 1,236,308 |
| 2024-01-31 | $35.06 | $35.10 | $33.46 | $33.50 | $33.50 | 1,585,512 |
| 2024-01-30 | $34.47 | $35.19 | $34.34 | $35.10 | $35.10 | 1,136,163 |
| 2024-01-29 | $34.69 | $34.84 | $34.15 | $34.66 | $34.66 | 789,604 |
| 2024-01-26 | $34.82 | $35.00 | $34.13 | $34.86 | $34.86 | 746,246 |
| 2024-01-25 | $34.32 | $34.82 | $33.94 | $34.75 | $34.75 | 1,181,503 |
| 2024-01-24 | $33.82 | $34.03 | $33.41 | $33.89 | $33.89 | 1,321,089 |
| 2024-01-23 | $33.85 | $34.14 | $33.41 | $33.53 | $33.53 | 1,267,772 |
| 2024-01-22 | $33.45 | $34.12 | $33.21 | $33.85 | $33.85 | 1,353,793 |
| 2024-01-19 | $34.16 | $34.16 | $33.45 | $33.66 | $33.66 | 2,015,173 |
| 2024-01-18 | $34.30 | $34.30 | $33.55 | $34.08 | $34.08 | 1,271,806 |
| 2024-01-17 | $34.15 | $34.55 | $33.87 | $34.07 | $34.07 | 1,169,061 |
| 2024-01-16 | $35.71 | $35.71 | $34.68 | $34.71 | $34.71 | 1,383,939 |
| 2024-01-12 | $36.49 | $36.49 | $35.69 | $35.96 | $35.96 | 861,132 |
| 2024-01-11 | $35.70 | $35.83 | $35.34 | $35.63 | $35.63 | 1,047,343 |
| 2024-01-10 | $35.82 | $35.82 | $35.01 | $35.41 | $35.41 | 1,001,917 |
| 2024-01-09 | $36.33 | $36.33 | $35.23 | $35.64 | $35.64 | 1,008,058 |
| 2024-01-08 | $35.47 | $36.28 | $35.09 | $36.28 | $36.28 | 1,452,050 |
| 2024-01-05 | $36.45 | $36.69 | $35.39 | $36.03 | $36.03 | 1,576,843 |
| 2024-01-04 | $37.74 | $37.99 | $36.48 | $36.54 | $36.54 | 1,195,040 |
| 2024-01-03 | $36.92 | $37.77 | $36.65 | $37.53 | $37.53 | 1,031,119 |
| 2024-01-02 | $37.44 | $37.81 | $36.67 | $36.84 | $36.84 | 903,526 |
| 2023-12-29 | $37.68 | $37.72 | $36.98 | $37.07 | $37.07 | 1,295,567 |
| 2023-12-28 | $38.22 | $38.48 | $37.58 | $37.61 | $37.61 | 918,027 |
| 2023-12-27 | $38.55 | $38.74 | $38.22 | $38.49 | $38.49 | 943,119 |
| 2023-12-26 | $38.25 | $38.94 | $38.10 | $38.80 | $38.80 | 1,018,180 |
| 2023-12-22 | $38.01 | $38.39 | $37.79 | $37.83 | $37.83 | 967,187 |
| 2023-12-21 | $37.57 | $37.80 | $37.20 | $37.79 | $37.79 | 1,206,451 |
| 2023-12-20 | $38.26 | $38.74 | $37.29 | $37.41 | $37.41 | 1,450,989 |
| 2023-12-19 | $37.57 | $38.10 | $36.86 | $38.07 | $38.07 | 1,476,206 |
| 2023-12-18 | $37.45 | $38.19 | $37.42 | $37.65 | $37.65 | 2,565,938 |
| 2023-12-15 | $37.12 | $37.23 | $36.40 | $36.65 | $36.65 | 3,977,598 |
| 2023-12-14 | $36.21 | $37.23 | $36.17 | $37.00 | $37.00 | 2,306,521 |
| 2023-12-13 | $34.90 | $35.52 | $34.59 | $35.42 | $35.42 | 2,308,218 |
| 2023-12-12 | $35.59 | $35.74 | $34.71 | $34.89 | $34.89 | 1,685,670 |
| 2023-12-11 | $36.44 | $36.90 | $36.13 | $36.18 | $36.18 | 2,082,236 |
| 2023-12-08 | $35.79 | $36.83 | $35.67 | $36.79 | $36.79 | 1,245,036 |
| 2023-12-07 | $35.32 | $35.69 | $35.13 | $35.46 | $35.46 | 1,556,495 |
| 2023-12-06 | $36.17 | $36.47 | $34.96 | $35.00 | $35.00 | 2,066,502 |
| 2023-12-05 | $37.53 | $37.63 | $36.37 | $36.38 | $36.38 | 1,125,936 |
| 2023-12-04 | $37.48 | $37.77 | $37.11 | $37.44 | $37.44 | 1,089,283 |
| 2023-12-01 | $37.25 | $38.66 | $37.25 | $37.90 | $37.90 | 1,441,485 |
| 2023-11-30 | $37.57 | $38.24 | $37.01 | $37.42 | $37.42 | 1,290,434 |
| 2023-11-29 | $37.38 | $37.68 | $36.97 | $37.09 | $37.09 | 828,421 |
| 2023-11-28 | $37.46 | $37.93 | $37.14 | $37.15 | $37.15 | 936,408 |
| 2023-11-27 | $37.34 | $37.40 | $36.92 | $37.10 | $37.10 | 1,333,984 |
| 2023-11-24 | $37.28 | $38.06 | $37.28 | $37.58 | $37.58 | 519,921 |
| 2023-11-22 | $36.16 | $37.62 | $35.91 | $37.45 | $37.45 | 1,035,072 |
| 2023-11-21 | $37.20 | $37.55 | $36.71 | $37.54 | $37.54 | 891,186 |
| 2023-11-20 | $37.61 | $37.75 | $37.33 | $37.43 | $37.43 | 760,464 |
| 2023-11-17 | $36.45 | $37.52 | $36.45 | $37.28 | $37.28 | 1,270,254 |
| 2023-11-16 | $36.24 | $36.40 | $35.18 | $36.04 | $36.04 | 1,427,891 |
| 2023-11-15 | $36.57 | $37.59 | $36.57 | $36.76 | $36.76 | 898,174 |
| 2023-11-14 | $36.44 | $36.98 | $35.92 | $36.74 | $36.74 | 1,230,189 |
| 2023-11-13 | $36.41 | $36.76 | $36.15 | $36.28 | $36.28 | 780,672 |
| 2023-11-10 | $35.89 | $36.80 | $35.65 | $36.34 | $36.34 | 1,040,855 |
| 2023-11-09 | $35.90 | $36.31 | $35.44 | $35.46 | $35.46 | 1,160,965 |
| 2023-11-08 | $36.18 | $36.42 | $35.64 | $35.65 | $35.65 | 1,235,995 |
| 2023-11-07 | $37.03 | $37.03 | $36.13 | $36.44 | $36.44 | 1,540,390 |
| 2023-11-06 | $38.66 | $38.82 | $37.50 | $37.62 | $37.62 | 1,086,399 |
| 2023-11-03 | $38.76 | $39.26 | $38.16 | $38.74 | $38.74 | 1,131,749 |
| 2023-11-02 | $37.06 | $38.83 | $37.01 | $38.69 | $38.69 | 1,336,349 |
| 2023-11-01 | $38.49 | $38.70 | $37.74 | $37.82 | $37.82 | 1,020,860 |
| 2023-10-31 | $38.05 | $38.67 | $37.51 | $38.34 | $38.34 | 792,764 |
| 2023-10-30 | $38.28 | $38.63 | $37.40 | $37.98 | $37.98 | 1,770,831 |
| 2023-10-27 | $38.90 | $39.08 | $37.94 | $38.38 | $38.38 | 1,598,305 |
| 2023-10-26 | $38.39 | $39.30 | $37.75 | $38.84 | $38.84 | 1,340,563 |
| 2023-10-25 | $38.43 | $39.07 | $38.20 | $38.91 | $38.91 | 1,158,232 |
| 2023-10-24 | $39.27 | $39.34 | $38.41 | $38.43 | $38.43 | 1,310,464 |
| 2023-10-23 | $39.25 | $39.60 | $38.80 | $38.96 | $38.96 | 1,729,370 |
| 2023-10-20 | $40.42 | $40.63 | $39.43 | $39.53 | $39.53 | 1,452,195 |
| 2023-10-19 | $40.20 | $40.96 | $39.80 | $40.62 | $40.62 | 1,422,360 |
| 2023-10-18 | $41.00 | $41.11 | $40.36 | $40.75 | $40.75 | 1,239,922 |
| 2023-10-17 | $40.66 | $41.13 | $40.30 | $40.63 | $40.63 | 1,616,465 |
| 2023-10-16 | $40.53 | $40.83 | $39.77 | $40.72 | $40.72 | 1,628,314 |
| 2023-10-13 | $39.57 | $40.68 | $39.36 | $40.53 | $40.53 | 2,409,720 |
| 2023-10-12 | $39.67 | $39.92 | $38.83 | $39.20 | $39.20 | 4,651,731 |
| 2023-10-11 | $38.77 | $39.63 | $38.60 | $39.23 | $39.23 | 6,941,250 |
| 2023-10-10 | $40.51 | $41.30 | $40.50 | $40.82 | $40.82 | 1,094,395 |
| 2023-10-09 | $39.79 | $40.91 | $39.56 | $40.49 | $40.49 | 1,258,193 |
| 2023-10-06 | $37.95 | $38.90 | $37.63 | $38.37 | $38.37 | 769,892 |
| 2023-10-05 | $37.24 | $37.91 | $37.17 | $37.66 | $37.66 | 1,367,571 |
| 2023-10-04 | $38.68 | $38.68 | $37.05 | $37.63 | $37.63 | 1,231,997 |
| 2023-10-03 | $38.55 | $39.24 | $38.25 | $39.23 | $39.23 | 1,156,930 |
| 2023-10-02 | $40.28 | $40.32 | $38.14 | $38.62 | $38.62 | 1,480,035 |
| 2023-09-29 | $40.91 | $40.95 | $39.96 | $40.23 | $40.23 | 753,701 |
| 2023-09-28 | $40.53 | $41.21 | $40.46 | $40.80 | $40.80 | 1,478,799 |
| 2023-09-27 | $40.50 | $41.53 | $40.23 | $40.94 | $40.94 | 1,924,989 |
| 2023-09-26 | $39.36 | $40.26 | $39.35 | $39.86 | $39.49 | 772,996 |
| 2023-09-25 | $38.92 | $39.96 | $38.92 | $39.73 | $39.36 | 645,848 |
| 2023-09-22 | $39.04 | $39.61 | $38.59 | $38.94 | $38.58 | 865,837 |
| 2023-09-21 | $39.20 | $39.50 | $38.58 | $38.71 | $38.35 | 1,602,556 |
| 2023-09-20 | $39.61 | $40.20 | $39.12 | $39.17 | $38.81 | 1,411,201 |
| 2023-09-19 | $41.02 | $41.27 | $39.85 | $39.96 | $39.59 | 1,272,330 |
| 2023-09-18 | $40.50 | $40.87 | $40.10 | $40.49 | $40.12 | 1,644,461 |
| 2023-09-15 | $40.59 | $40.87 | $39.96 | $40.14 | $39.77 | 2,990,517 |
| 2023-09-14 | $41.69 | $41.90 | $40.85 | $40.99 | $40.61 | 1,189,778 |
| 2023-09-13 | $42.02 | $42.10 | $40.71 | $41.03 | $40.65 | 1,642,063 |
| 2023-09-12 | $41.40 | $42.09 | $41.40 | $41.94 | $41.55 | 1,715,702 |
| 2023-09-11 | $43.24 | $43.30 | $41.02 | $41.19 | $40.81 | 1,881,861 |
| 2023-09-08 | $43.01 | $43.56 | $42.76 | $42.87 | $42.48 | 1,062,269 |
| 2023-09-07 | $42.37 | $42.92 | $42.37 | $42.64 | $42.25 | 856,381 |
| 2023-09-06 | $42.15 | $42.88 | $42.12 | $42.49 | $42.10 | 1,092,011 |
| 2023-09-05 | $43.25 | $43.64 | $42.24 | $42.29 | $41.90 | 2,564,667 |
| 2023-09-01 | $42.40 | $43.10 | $42.29 | $42.99 | $42.99 | 1,424,761 |
| 2023-08-31 | $41.56 | $41.97 | $41.19 | $41.83 | $41.83 | 887,692 |
| 2023-08-30 | $41.14 | $41.72 | $41.02 | $41.47 | $41.47 | 674,428 |
| 2023-08-29 | $41.12 | $41.29 | $40.52 | $41.06 | $41.06 | 451,260 |
| 2023-08-28 | $40.98 | $41.39 | $40.61 | $40.94 | $40.94 | 589,374 |
| 2023-08-25 | $40.33 | $40.82 | $39.72 | $40.60 | $40.60 | 1,039,633 |
| 2023-08-24 | $40.28 | $40.67 | $39.82 | $39.84 | $39.84 | 1,031,401 |
| 2023-08-23 | $40.19 | $40.63 | $39.71 | $40.42 | $40.42 | 854,179 |
| 2023-08-22 | $41.22 | $41.40 | $40.61 | $40.70 | $40.70 | 1,362,265 |
| 2023-08-21 | $41.75 | $42.01 | $40.88 | $41.16 | $41.16 | 1,322,913 |
| 2023-08-18 | $40.30 | $41.32 | $40.13 | $41.15 | $41.15 | 1,568,529 |
| 2023-08-17 | $40.71 | $41.04 | $40.40 | $40.49 | $40.49 | 1,306,614 |
| 2023-08-16 | $40.47 | $41.06 | $39.93 | $40.01 | $40.01 | 1,310,578 |
| 2023-08-15 | $40.66 | $40.67 | $39.73 | $40.45 | $40.45 | 1,448,796 |
| 2023-08-14 | $41.46 | $41.92 | $40.93 | $40.96 | $40.96 | 1,831,586 |
| 2023-08-11 | $41.43 | $42.12 | $41.43 | $42.02 | $42.02 | 836,070 |
| 2023-08-10 | $42.19 | $42.41 | $41.02 | $41.43 | $41.43 | 1,615,463 |
| 2023-08-09 | $42.16 | $42.86 | $41.99 | $42.41 | $42.41 | 1,482,024 |
| 2023-08-08 | $40.82 | $42.12 | $40.75 | $41.84 | $41.84 | 1,903,895 |
| 2023-08-07 | $42.62 | $42.71 | $41.66 | $41.83 | $41.83 | 1,552,053 |
| 2023-08-04 | $41.55 | $42.41 | $41.29 | $42.26 | $42.26 | 2,082,666 |
| 2023-08-03 | $40.92 | $42.17 | $39.71 | $41.59 | $41.59 | 2,868,529 |
| 2023-08-02 | $39.22 | $39.73 | $38.95 | $39.38 | $39.38 | 1,374,384 |
| 2023-08-01 | $38.87 | $39.48 | $38.59 | $39.37 | $39.37 | 790,528 |
| 2023-07-31 | $40.00 | $40.07 | $39.13 | $39.37 | $39.37 | 1,264,425 |
| 2023-07-28 | $38.68 | $39.60 | $38.30 | $39.57 | $39.57 | 973,804 |
| 2023-07-27 | $38.74 | $39.23 | $38.26 | $38.53 | $38.53 | 1,605,667 |
| 2023-07-26 | $37.92 | $38.59 | $37.62 | $38.42 | $38.42 | 1,411,061 |
| 2023-07-25 | $37.09 | $38.34 | $36.92 | $38.15 | $38.15 | 1,475,654 |
| 2023-07-24 | $36.50 | $37.37 | $36.50 | $37.12 | $37.12 | 1,064,427 |
| 2023-07-21 | $36.63 | $36.72 | $36.25 | $36.51 | $36.51 | 1,012,299 |
| 2023-07-20 | $36.41 | $36.51 | $35.99 | $36.50 | $36.50 | 1,624,853 |
| 2023-07-19 | $36.31 | $36.55 | $35.52 | $35.89 | $35.89 | 854,375 |
| 2023-07-18 | $34.52 | $36.34 | $34.52 | $36.30 | $36.30 | 1,498,118 |
| 2023-07-17 | $34.30 | $34.74 | $34.02 | $34.59 | $34.59 | 1,004,408 |
| 2023-07-14 | $35.42 | $35.60 | $34.42 | $34.48 | $34.48 | 1,076,553 |
| 2023-07-13 | $35.96 | $36.53 | $35.42 | $35.67 | $35.67 | 1,354,577 |
| 2023-07-12 | $35.38 | $35.90 | $35.24 | $35.82 | $35.82 | 1,237,396 |
| 2023-07-11 | $35.09 | $35.23 | $34.63 | $35.15 | $35.15 | 1,245,719 |
| 2023-07-10 | $34.49 | $35.05 | $34.33 | $34.99 | $34.99 | 1,479,031 |
| 2023-07-07 | $33.36 | $35.03 | $33.36 | $34.38 | $34.38 | 946,265 |
| 2023-07-06 | $34.44 | $34.63 | $33.02 | $33.58 | $33.58 | 1,030,006 |
| 2023-07-05 | $34.52 | $34.78 | $34.10 | $34.78 | $34.78 | 1,153,940 |
| 2023-07-03 | $34.41 | $34.71 | $34.27 | $34.35 | $34.35 | 396,046 |
| 2023-06-30 | $34.44 | $34.79 | $34.23 | $34.32 | $34.32 | 2,125,376 |
| 2023-06-29 | $33.70 | $34.25 | $33.55 | $34.10 | $34.10 | 1,062,704 |
| 2023-06-28 | $32.54 | $33.65 | $32.20 | $33.51 | $33.51 | 1,986,097 |
| 2023-06-27 | $32.49 | $33.31 | $32.30 | $32.99 | $32.63 | 1,394,048 |
| 2023-06-26 | $32.33 | $33.28 | $32.14 | $32.69 | $32.33 | 1,334,057 |
| 2023-06-23 | $31.77 | $32.18 | $31.55 | $32.07 | $32.07 | 3,141,909 |
| 2023-06-22 | $32.80 | $32.98 | $32.22 | $32.35 | $32.35 | 1,383,498 |
| 2023-06-21 | $33.22 | $34.13 | $33.04 | $33.41 | $33.41 | 1,495,318 |
| 2023-06-20 | $33.28 | $33.31 | $32.03 | $33.22 | $33.22 | 1,302,167 |
| 2023-06-16 | $33.48 | $33.67 | $32.84 | $33.30 | $33.30 | 2,900,715 |
| 2023-06-15 | $32.69 | $33.76 | $32.51 | $33.25 | $33.25 | 1,853,440 |
| 2023-06-14 | $33.33 | $33.50 | $32.11 | $32.73 | $32.73 | 950,996 |
| 2023-06-13 | $32.83 | $33.77 | $32.76 | $32.92 | $32.92 | 1,073,673 |
| 2023-06-12 | $32.43 | $32.86 | $32.00 | $32.42 | $32.42 | 1,113,774 |
| 2023-06-09 | $32.95 | $33.42 | $32.69 | $33.00 | $33.00 | 770,470 |
| 2023-06-08 | $32.93 | $33.37 | $32.53 | $33.08 | $33.08 | 1,143,110 |
| 2023-06-07 | $32.29 | $33.31 | $32.22 | $33.08 | $33.08 | 2,136,830 |
| 2023-06-06 | $30.55 | $32.01 | $30.47 | $31.97 | $31.97 | 2,360,007 |
| 2023-06-05 | $32.01 | $32.15 | $30.96 | $31.07 | $31.07 | 934,000 |
| 2023-06-02 | $30.74 | $31.63 | $30.54 | $31.39 | $31.39 | 1,024,337 |
| 2023-06-01 | $30.00 | $30.40 | $29.57 | $29.93 | $29.93 | 1,457,855 |
| 2023-05-31 | $29.92 | $30.41 | $29.73 | $29.91 | $29.91 | 1,776,072 |
| 2023-05-30 | $30.32 | $30.44 | $29.65 | $30.41 | $30.41 | 1,304,127 |
| 2023-05-26 | $31.18 | $31.21 | $30.56 | $30.99 | $30.99 | 1,367,083 |
| 2023-05-25 | $31.20 | $31.77 | $30.70 | $31.02 | $31.02 | 1,645,639 |
| 2023-05-24 | $31.82 | $32.20 | $31.20 | $31.98 | $31.98 | 1,442,941 |
| 2023-05-23 | $32.02 | $32.65 | $31.41 | $31.59 | $31.59 | 1,973,267 |
| 2023-05-22 | $31.09 | $32.58 | $31.09 | $31.90 | $31.90 | 1,977,942 |
| 2023-05-19 | $31.45 | $31.75 | $30.87 | $31.18 | $31.18 | 1,488,887 |
| 2023-05-18 | $30.10 | $30.98 | $29.57 | $30.96 | $30.96 | 2,023,598 |
| 2023-05-17 | $30.61 | $30.83 | $29.87 | $30.30 | $30.30 | 4,094,686 |
| 2023-05-16 | $30.99 | $31.20 | $30.01 | $30.22 | $30.22 | 7,157,030 |
| 2023-05-15 | $31.78 | $32.75 | $31.43 | $31.96 | $31.96 | 743,791 |
| 2023-05-12 | $31.75 | $31.95 | $30.91 | $31.51 | $31.51 | 626,435 |
| 2023-05-11 | $30.63 | $31.42 | $30.48 | $31.41 | $31.41 | 954,862 |
| 2023-05-10 | $31.33 | $31.61 | $30.53 | $31.17 | $31.17 | 1,379,920 |
| 2023-05-09 | $31.58 | $32.02 | $31.18 | $31.23 | $31.23 | 1,746,742 |
| 2023-05-08 | $32.48 | $33.09 | $31.86 | $32.00 | $32.00 | 1,427,458 |
| 2023-05-05 | $32.25 | $32.95 | $31.48 | $31.83 | $31.83 | 2,288,530 |
| 2023-05-04 | $30.93 | $31.75 | $30.84 | $30.93 | $30.93 | 1,787,956 |
| 2023-05-03 | $31.39 | $31.98 | $30.90 | $31.00 | $31.00 | 2,056,285 |
| 2023-05-02 | $32.99 | $33.02 | $31.44 | $32.12 | $32.12 | 1,189,613 |
| 2023-05-01 | $32.67 | $33.64 | $32.44 | $33.33 | $33.33 | 1,147,107 |
| 2023-04-28 | $32.34 | $33.48 | $32.06 | $33.17 | $33.17 | 699,979 |
| 2023-04-27 | $32.48 | $32.70 | $31.78 | $32.31 | $32.31 | 787,197 |
| 2023-04-26 | $32.18 | $32.69 | $31.62 | $31.84 | $31.84 | 849,306 |
| 2023-04-25 | $32.96 | $33.35 | $32.18 | $32.31 | $32.31 | 979,464 |
| 2023-04-24 | $32.81 | $33.84 | $32.35 | $33.74 | $33.74 | 705,699 |
| 2023-04-21 | $32.91 | $33.05 | $32.51 | $32.77 | $32.77 | 723,878 |
| 2023-04-20 | $33.16 | $33.31 | $32.37 | $33.06 | $33.06 | 1,166,713 |
| 2023-04-19 | $33.38 | $33.82 | $32.87 | $33.80 | $33.80 | 1,131,155 |
| 2023-04-18 | $34.12 | $34.19 | $33.70 | $34.13 | $34.13 | 908,922 |
| 2023-04-17 | $35.16 | $35.25 | $34.09 | $34.20 | $34.20 | 946,802 |
| 2023-04-14 | $34.68 | $35.08 | $34.20 | $35.06 | $35.06 | 885,498 |
| 2023-04-13 | $34.17 | $34.99 | $33.68 | $34.51 | $34.51 | 1,572,829 |
| 2023-04-12 | $34.32 | $34.45 | $33.78 | $33.82 | $33.82 | 1,214,187 |
| 2023-04-11 | $33.84 | $34.21 | $33.61 | $33.96 | $33.96 | 1,827,269 |
| 2023-04-10 | $32.79 | $33.58 | $32.79 | $33.34 | $33.34 | 1,211,150 |
| 2023-04-06 | $32.42 | $33.03 | $31.89 | $32.57 | $32.57 | 1,553,078 |
| 2023-04-05 | $32.42 | $32.71 | $31.82 | $32.51 | $32.51 | 914,428 |
| 2023-04-04 | $33.40 | $33.40 | $31.71 | $32.43 | $32.43 | 1,253,256 |
| 2023-04-03 | $32.22 | $33.16 | $31.65 | $33.11 | $33.11 | 2,455,472 |
| 2023-03-31 | $30.11 | $30.60 | $29.84 | $30.35 | $30.35 | 1,976,395 |
| 2023-03-30 | $30.12 | $30.13 | $29.18 | $29.79 | $29.79 | 2,045,720 |
| 2023-03-29 | $29.71 | $29.95 | $29.33 | $29.88 | $29.88 | 974,153 |
| 2023-03-28 | $29.32 | $29.84 | $29.22 | $29.57 | $29.57 | 922,520 |
| 2023-03-27 | $28.77 | $29.51 | $28.34 | $29.25 | $29.25 | 1,280,589 |
| 2023-03-24 | $27.04 | $28.47 | $26.91 | $28.35 | $28.35 | 1,317,278 |
| 2023-03-23 | $28.23 | $28.75 | $27.31 | $27.68 | $27.68 | 963,088 |
| 2023-03-22 | $28.52 | $29.20 | $27.91 | $27.97 | $27.97 | 1,580,567 |
| 2023-03-21 | $27.73 | $28.71 | $27.60 | $28.47 | $28.47 | 1,463,713 |
| 2023-03-20 | $26.41 | $27.69 | $26.41 | $26.77 | $26.77 | 1,435,219 |
| 2023-03-17 | $26.66 | $26.83 | $25.60 | $26.38 | $26.38 | 4,250,540 |
| 2023-03-16 | $25.99 | $27.23 | $25.75 | $26.94 | $26.94 | 1,962,194 |
| 2023-03-15 | $27.67 | $27.92 | $25.56 | $26.68 | $26.68 | 2,500,576 |
| 2023-03-14 | $29.35 | $30.43 | $28.75 | $29.16 | $29.16 | 1,311,400 |
| 2023-03-13 | $29.52 | $30.38 | $28.87 | $29.12 | $29.12 | 1,838,703 |
| 2023-03-10 | $31.02 | $31.64 | $30.33 | $30.46 | $30.46 | 1,093,710 |
| 2023-03-09 | $31.98 | $32.45 | $30.85 | $30.89 | $30.89 | 1,250,402 |
| 2023-03-08 | $31.96 | $32.55 | $31.27 | $31.76 | $31.76 | 1,341,214 |
| 2023-03-07 | $32.98 | $33.32 | $31.98 | $32.20 | $32.20 | 1,472,206 |
| 2023-03-06 | $33.50 | $34.06 | $33.18 | $33.19 | $33.19 | 1,500,797 |
| 2023-03-03 | $31.92 | $34.02 | $31.80 | $33.75 | $33.75 | 1,195,289 |
| 2023-03-02 | $31.99 | $32.89 | $31.69 | $32.57 | $32.57 | 1,128,004 |
| 2023-03-01 | $31.15 | $32.42 | $30.93 | $32.16 | $32.16 | 1,143,899 |
| 2023-02-28 | $32.19 | $32.47 | $31.02 | $31.04 | $31.04 | 1,502,706 |
| 2023-02-27 | $32.13 | $32.38 | $31.11 | $31.81 | $31.81 | 1,098,551 |
| 2023-02-24 | $31.22 | $33.07 | $30.98 | $32.12 | $32.12 | 1,816,729 |
| 2023-02-23 | $31.42 | $32.11 | $30.80 | $31.80 | $31.80 | 1,394,500 |
| 2023-02-22 | $31.01 | $31.31 | $30.12 | $30.57 | $30.57 | 1,387,585 |
| 2023-02-21 | $31.56 | $32.16 | $31.03 | $31.20 | $31.20 | 1,084,150 |
| 2023-02-17 | $33.00 | $33.00 | $31.68 | $31.94 | $31.94 | 1,452,570 |
| 2023-02-16 | $33.83 | $34.52 | $33.48 | $33.49 | $33.49 | 1,234,913 |
| 2023-02-15 | $33.64 | $34.10 | $32.74 | $34.04 | $34.04 | 1,521,683 |
| 2023-02-14 | $33.90 | $34.53 | $33.59 | $34.33 | $34.33 | 999,936 |
| 2023-02-13 | $33.97 | $34.52 | $33.50 | $34.02 | $34.02 | 1,114,007 |
| 2023-02-10 | $32.56 | $34.15 | $32.42 | $34.11 | $34.11 | 1,744,712 |
| 2023-02-09 | $33.49 | $33.49 | $32.01 | $32.15 | $32.15 | 1,319,137 |
| 2023-02-08 | $33.45 | $33.64 | $32.75 | $33.29 | $33.29 | 1,282,545 |
| 2023-02-07 | $31.65 | $33.42 | $31.24 | $33.42 | $33.42 | 2,317,126 |
| 2023-02-06 | $31.85 | $32.25 | $30.83 | $31.21 | $31.21 | 2,411,678 |
| 2023-02-03 | $31.52 | $33.00 | $31.52 | $31.96 | $31.96 | 2,316,478 |
| 2023-02-02 | $32.79 | $32.89 | $30.86 | $31.60 | $31.60 | 2,502,599 |
| 2023-02-01 | $33.33 | $33.61 | $31.62 | $32.93 | $32.93 | 17,165,901 |
| 2023-01-31 | $33.49 | $34.08 | $33.13 | $33.52 | $33.52 | 1,524,920 |
| 2023-01-30 | $34.02 | $34.40 | $33.17 | $33.49 | $33.49 | 2,257,368 |
| 2023-01-27 | $35.50 | $35.88 | $34.43 | $34.62 | $34.62 | 4,988,798 |
| 2023-01-26 | $32.52 | $33.53 | $32.11 | $33.32 | $33.32 | 1,876,503 |
| 2023-01-25 | $31.78 | $32.46 | $31.31 | $32.11 | $32.11 | 1,135,481 |
| 2023-01-24 | $32.96 | $33.10 | $31.98 | $32.00 | $32.00 | 928,336 |
| 2023-01-23 | $32.78 | $32.95 | $32.38 | $32.69 | $32.69 | 624,002 |
| 2023-01-20 | $32.10 | $32.47 | $31.35 | $32.46 | $32.46 | 924,040 |
| 2023-01-19 | $31.08 | $31.87 | $30.61 | $31.79 | $31.79 | 998,923 |
| 2023-01-18 | $32.57 | $32.91 | $31.16 | $31.17 | $31.17 | 1,110,445 |
| 2023-01-17 | $32.33 | $32.70 | $31.79 | $32.24 | $32.24 | 760,923 |
| 2023-01-13 | $31.43 | $32.14 | $30.75 | $32.04 | $32.04 | 714,557 |
| 2023-01-12 | $31.16 | $31.98 | $30.80 | $31.39 | $31.39 | 1,271,149 |
| 2023-01-11 | $31.30 | $31.37 | $30.06 | $30.80 | $30.80 | 898,196 |
| 2023-01-10 | $31.00 | $31.00 | $30.08 | $30.63 | $30.63 | 1,027,325 |
| 2023-01-09 | $30.35 | $30.87 | $30.13 | $30.74 | $30.74 | 1,262,649 |
| 2023-01-06 | $29.29 | $30.33 | $29.06 | $29.55 | $29.55 | 1,388,895 |
| 2023-01-05 | $28.56 | $29.05 | $28.22 | $28.52 | $28.52 | 1,220,546 |
| 2023-01-04 | $28.46 | $29.61 | $28.37 | $28.84 | $28.84 | 1,933,256 |
| 2023-01-03 | $30.20 | $30.62 | $28.37 | $29.01 | $29.01 | 1,577,702 |
| 2022-12-30 | $30.18 | $30.94 | $30.13 | $30.82 | $30.82 | 2,725,419 |
| 2022-12-29 | $29.82 | $30.97 | $29.60 | $30.65 | $30.65 | 835,905 |
| 2022-12-28 | $31.63 | $31.63 | $29.93 | $30.06 | $30.06 | 1,144,353 |
| 2022-12-27 | $31.91 | $32.11 | $31.54 | $32.04 | $31.72 | 825,801 |
| 2022-12-23 | $30.87 | $31.79 | $30.47 | $31.78 | $31.47 | 751,885 |
| 2022-12-22 | $31.41 | $31.64 | $29.45 | $30.27 | $29.97 | 1,263,793 |
| 2022-12-21 | $31.54 | $32.06 | $30.81 | $31.65 | $31.34 | 909,346 |
| 2022-12-20 | $30.13 | $31.22 | $30.11 | $30.80 | $30.80 | 1,409,640 |
| 2022-12-19 | $31.91 | $32.37 | $30.27 | $30.48 | $30.48 | 876,833 |
| 2022-12-16 | $31.50 | $31.95 | $30.75 | $31.73 | $31.73 | 2,739,130 |
| 2022-12-15 | $32.10 | $32.96 | $31.70 | $32.61 | $32.61 | 1,885,322 |
| 2022-12-14 | $33.11 | $33.66 | $32.15 | $32.29 | $32.29 | 1,306,624 |
| 2022-12-13 | $33.43 | $33.75 | $32.35 | $32.68 | $32.68 | 1,194,305 |
| 2022-12-12 | $31.12 | $32.54 | $31.12 | $32.39 | $32.39 | 1,612,859 |
| 2022-12-09 | $31.42 | $32.02 | $31.01 | $31.13 | $31.13 | 790,446 |
| 2022-12-08 | $33.41 | $33.59 | $31.22 | $31.44 | $31.44 | 1,084,685 |
| 2022-12-07 | $32.71 | $33.40 | $31.84 | $32.35 | $32.35 | 1,029,214 |
| 2022-12-06 | $33.65 | $34.15 | $32.33 | $32.71 | $32.71 | 970,599 |
| 2022-12-05 | $36.40 | $36.56 | $33.51 | $33.92 | $33.92 | 1,252,304 |
| 2022-12-02 | $34.89 | $36.00 | $34.80 | $35.79 | $35.79 | 902,872 |
| 2022-12-01 | $37.01 | $37.09 | $35.20 | $35.32 | $35.32 | 1,741,472 |
| 2022-11-30 | $36.60 | $36.62 | $35.45 | $36.39 | $36.39 | 1,264,951 |
| 2022-11-29 | $35.43 | $35.93 | $34.83 | $35.72 | $35.72 | 1,543,996 |
| 2022-11-28 | $34.72 | $35.26 | $34.42 | $34.71 | $34.71 | 1,198,383 |
| 2022-11-25 | $36.15 | $36.54 | $35.72 | $36.05 | $36.05 | 451,596 |
| 2022-11-23 | $36.32 | $36.48 | $35.11 | $35.89 | $35.89 | 1,104,240 |
| 2022-11-22 | $36.28 | $36.83 | $35.50 | $36.79 | $36.79 | 1,634,794 |
| 2022-11-21 | $35.86 | $35.86 | $34.16 | $35.58 | $35.58 | 1,628,401 |
| 2022-11-18 | $35.79 | $36.55 | $34.46 | $36.46 | $36.46 | 1,773,332 |
| 2022-11-17 | $36.63 | $36.83 | $35.82 | $36.52 | $36.52 | 3,011,893 |
| 2022-11-16 | $37.20 | $37.37 | $36.33 | $37.00 | $37.00 | 2,068,933 |
| 2022-11-15 | $37.63 | $38.60 | $36.77 | $38.00 | $38.00 | 2,626,694 |
| 2022-11-14 | $37.79 | $39.02 | $37.51 | $37.92 | $37.92 | 2,447,931 |
| 2022-11-11 | $37.80 | $38.12 | $36.83 | $37.38 | $37.38 | 1,774,485 |
| 2022-11-10 | $35.64 | $37.21 | $34.95 | $36.97 | $36.97 | 1,816,001 |
| 2022-11-09 | $34.76 | $36.29 | $34.01 | $34.40 | $34.40 | 1,675,729 |
| 2022-11-08 | $35.33 | $35.72 | $34.06 | $35.66 | $35.66 | 1,600,407 |
| 2022-11-07 | $35.37 | $36.37 | $34.71 | $35.52 | $35.52 | 1,430,330 |
| 2022-11-04 | $35.17 | $35.92 | $34.46 | $34.99 | $34.99 | 1,906,823 |
| 2022-11-03 | $33.60 | $34.64 | $32.85 | $33.85 | $33.85 | 1,103,877 |
| 2022-11-02 | $34.45 | $34.81 | $33.23 | $33.36 | $33.36 | 1,040,895 |
| 2022-11-01 | $35.03 | $35.10 | $34.32 | $34.56 | $34.56 | 1,609,617 |
| 2022-10-31 | $33.48 | $34.67 | $33.36 | $34.14 | $34.14 | 1,027,678 |
| 2022-10-28 | $34.42 | $34.60 | $32.63 | $33.67 | $33.67 | 787,086 |
| 2022-10-27 | $35.65 | $35.74 | $34.20 | $34.26 | $34.26 | 1,490,744 |
| 2022-10-26 | $34.29 | $35.42 | $34.28 | $34.97 | $34.97 | 731,890 |
| 2022-10-25 | $33.84 | $34.64 | $33.50 | $34.02 | $34.02 | 1,092,440 |
| 2022-10-24 | $34.55 | $35.05 | $33.73 | $34.20 | $34.20 | 961,279 |
| 2022-10-21 | $34.37 | $34.73 | $33.43 | $34.48 | $34.48 | 1,528,184 |
| 2022-10-20 | $35.75 | $35.90 | $33.55 | $33.99 | $33.99 | 2,555,829 |
| 2022-10-19 | $33.91 | $35.47 | $33.34 | $35.21 | $35.21 | 1,667,052 |
| 2022-10-18 | $33.93 | $34.21 | $32.66 | $33.48 | $33.48 | 1,383,401 |
| 2022-10-17 | $32.46 | $33.74 | $32.10 | $33.29 | $33.29 | 1,428,283 |
| 2022-10-14 | $32.79 | $33.09 | $31.29 | $31.86 | $31.86 | 1,832,764 |
| 2022-10-13 | $30.89 | $33.29 | $30.41 | $33.27 | $33.27 | 2,107,074 |
| 2022-10-12 | $29.40 | $31.21 | $29.31 | $31.21 | $31.21 | 9,736,048 |
| 2022-10-11 | $29.05 | $30.89 | $28.73 | $29.81 | $29.81 | 6,492,128 |
| 2022-10-10 | $32.87 | $33.64 | $32.40 | $32.81 | $32.81 | 813,664 |
| 2022-10-07 | $32.94 | $33.88 | $32.40 | $32.79 | $32.79 | 811,593 |
| 2022-10-06 | $31.75 | $33.39 | $31.75 | $32.87 | $32.87 | 964,982 |
| 2022-10-05 | $31.64 | $32.27 | $30.47 | $31.95 | $31.95 | 749,254 |
| 2022-10-04 | $30.57 | $31.80 | $30.23 | $31.35 | $31.35 | 1,146,238 |
| 2022-10-03 | $29.09 | $29.61 | $28.51 | $29.55 | $29.55 | 1,313,486 |
| 2022-09-30 | $26.66 | $27.44 | $26.32 | $27.41 | $27.41 | 1,234,178 |
| 2022-09-29 | $27.29 | $27.37 | $25.65 | $26.99 | $26.99 | 819,748 |
| 2022-09-28 | $25.31 | $27.73 | $25.17 | $27.63 | $27.63 | 1,374,773 |
| 2022-09-27 | $25.47 | $25.54 | $24.56 | $25.31 | $25.08 | 853,365 |
| 2022-09-26 | $25.54 | $26.25 | $24.21 | $24.47 | $24.47 | 1,285,119 |
| 2022-09-23 | $26.99 | $26.99 | $25.61 | $25.77 | $25.77 | 1,198,181 |
| 2022-09-22 | $30.25 | $30.72 | $28.42 | $28.43 | $28.43 | 791,605 |
| 2022-09-21 | $30.83 | $31.00 | $29.32 | $29.59 | $29.59 | 631,521 |
| 2022-09-20 | $30.54 | $30.80 | $29.34 | $29.98 | $29.98 | 728,566 |
| 2022-09-19 | $29.81 | $31.07 | $29.81 | $30.88 | $30.88 | 560,517 |
| 2022-09-16 | $32.26 | $32.29 | $29.90 | $31.49 | $31.49 | 1,395,090 |
| 2022-09-15 | $32.94 | $33.66 | $32.40 | $32.54 | $32.54 | 637,512 |
| 2022-09-14 | $32.50 | $34.59 | $32.30 | $33.62 | $33.62 | 1,421,451 |
| 2022-09-13 | $31.38 | $32.18 | $31.05 | $31.76 | $31.76 | 629,710 |
| 2022-09-12 | $31.91 | $32.23 | $31.32 | $32.11 | $32.11 | 665,058 |
| 2022-09-09 | $30.79 | $31.50 | $30.54 | $31.41 | $31.41 | 595,630 |
| 2022-09-08 | $29.61 | $30.11 | $29.03 | $29.91 | $29.91 | 649,710 |
| 2022-09-07 | $30.15 | $30.44 | $29.03 | $29.47 | $29.47 | 883,656 |
| 2022-09-06 | $31.99 | $32.15 | $30.84 | $31.18 | $31.18 | 784,616 |
| 2022-09-02 | $31.65 | $31.94 | $30.96 | $31.53 | $31.53 | 581,233 |
| 2022-09-01 | $30.93 | $31.26 | $30.10 | $30.32 | $30.32 | 820,311 |
| 2022-08-31 | $30.01 | $32.39 | $29.80 | $31.64 | $31.64 | 898,015 |
| 2022-08-30 | $31.72 | $31.81 | $30.45 | $30.99 | $30.99 | 972,182 |
| 2022-08-29 | $31.50 | $33.50 | $31.49 | $32.64 | $32.64 | 1,037,337 |
| 2022-08-26 | $31.51 | $32.33 | $31.17 | $31.61 | $31.61 | 682,507 |
| 2022-08-25 | $32.73 | $32.86 | $31.32 | $31.67 | $31.67 | 1,055,201 |
| 2022-08-24 | $31.97 | $32.65 | $31.50 | $32.41 | $32.41 | 1,002,842 |
| 2022-08-23 | $32.00 | $33.05 | $31.47 | $31.66 | $31.66 | 1,137,703 |
| 2022-08-22 | $31.00 | $31.68 | $29.68 | $31.37 | $31.37 | 682,647 |
| 2022-08-19 | $31.65 | $31.95 | $30.92 | $31.03 | $31.03 | 622,175 |
| 2022-08-18 | $29.85 | $31.91 | $29.85 | $31.91 | $31.91 | 1,228,238 |
| 2022-08-17 | $28.27 | $29.43 | $28.20 | $29.27 | $29.27 | 839,843 |
| 2022-08-16 | $29.28 | $29.45 | $28.10 | $28.32 | $28.32 | 688,639 |
| 2022-08-15 | $28.01 | $28.70 | $27.47 | $28.61 | $28.61 | 570,585 |
| 2022-08-12 | $29.51 | $30.00 | $29.04 | $29.85 | $29.85 | 471,000 |
| 2022-08-11 | $29.08 | $30.35 | $28.60 | $29.75 | $29.75 | 1,006,337 |
| 2022-08-10 | $27.26 | $28.18 | $26.51 | $28.15 | $28.15 | 736,841 |
| 2022-08-09 | $27.39 | $27.90 | $27.06 | $27.26 | $27.26 | 649,474 |
| 2022-08-08 | $26.32 | $27.28 | $26.10 | $27.17 | $27.17 | 690,072 |
| 2022-08-05 | $25.25 | $27.50 | $25.05 | $26.76 | $26.76 | 894,473 |
| 2022-08-04 | $28.03 | $28.75 | $25.62 | $25.69 | $25.69 | 1,433,751 |
| 2022-08-03 | $29.64 | $29.87 | $27.26 | $27.50 | $27.50 | 1,208,944 |
| 2022-08-02 | $29.08 | $29.58 | $28.48 | $29.27 | $29.27 | 1,033,208 |
| 2022-08-01 | $27.99 | $28.67 | $27.03 | $28.56 | $28.56 | 536,676 |
| 2022-07-29 | $28.75 | $29.17 | $28.21 | $28.83 | $28.83 | 818,877 |
| 2022-07-28 | $28.20 | $28.57 | $26.98 | $28.07 | $28.07 | 530,656 |
| 2022-07-27 | $26.60 | $27.88 | $26.25 | $27.70 | $27.70 | 725,941 |
| 2022-07-26 | $27.61 | $27.66 | $25.96 | $26.25 | $26.25 | 649,568 |
| 2022-07-25 | $25.51 | $27.14 | $25.41 | $27.00 | $27.00 | 685,348 |
| 2022-07-22 | $26.10 | $26.75 | $25.11 | $25.27 | $25.27 | 585,363 |
| 2022-07-21 | $26.25 | $26.40 | $25.08 | $26.35 | $26.35 | 733,096 |
| 2022-07-20 | $25.56 | $27.18 | $25.22 | $27.18 | $27.18 | 770,386 |
| 2022-07-19 | $24.60 | $26.08 | $24.59 | $25.91 | $25.91 | 970,959 |
| 2022-07-18 | $24.06 | $25.00 | $24.06 | $24.74 | $24.74 | 789,035 |
| 2022-07-15 | $23.07 | $23.40 | $22.36 | $23.37 | $23.37 | 704,285 |
| 2022-07-14 | $21.92 | $22.51 | $21.60 | $22.44 | $22.44 | 796,543 |
| 2022-07-13 | $22.11 | $23.58 | $21.87 | $23.11 | $23.11 | 623,970 |
| 2022-07-12 | $22.57 | $23.00 | $21.95 | $22.57 | $22.57 | 1,053,494 |
| 2022-07-11 | $23.85 | $24.19 | $23.18 | $23.60 | $23.60 | 1,001,787 |
| 2022-07-08 | $24.82 | $24.82 | $23.76 | $24.26 | $24.26 | 653,146 |
| 2022-07-07 | $23.94 | $24.63 | $23.94 | $24.32 | $24.32 | 830,010 |
| 2022-07-06 | $22.85 | $23.60 | $21.45 | $23.12 | $23.12 | 1,700,077 |
| 2022-07-05 | $24.52 | $24.53 | $22.59 | $22.93 | $22.93 | 2,130,846 |
| 2022-07-01 | $25.57 | $25.93 | $24.41 | $25.36 | $25.36 | 731,314 |
| 2022-06-30 | $25.36 | $26.17 | $24.54 | $25.26 | $25.26 | 1,761,193 |
| 2022-06-29 | $29.06 | $29.20 | $25.99 | $26.13 | $26.13 | 1,188,998 |
| 2022-06-28 | $28.23 | $28.74 | $27.62 | $28.53 | $28.53 | 1,480,286 |
| 2022-06-27 | $26.48 | $27.57 | $26.01 | $27.54 | $27.36 | 1,502,244 |
| 2022-06-24 | $26.44 | $27.36 | $25.60 | $26.08 | $25.91 | 3,265,987 |
| 2022-06-23 | $27.30 | $27.88 | $25.01 | $25.88 | $25.71 | 1,995,520 |
| 2022-06-22 | $28.85 | $29.14 | $27.23 | $27.28 | $27.10 | 2,057,130 |
| 2022-06-21 | $29.50 | $31.08 | $28.82 | $30.84 | $30.64 | 2,156,819 |
| 2022-06-17 | $32.09 | $32.34 | $27.45 | $27.52 | $27.34 | 4,285,542 |
| 2022-06-16 | $33.11 | $33.67 | $32.11 | $32.15 | $31.94 | 2,029,529 |
| 2022-06-15 | $34.34 | $35.07 | $33.37 | $34.31 | $34.08 | 975,940 |
| 2022-06-14 | $36.56 | $36.83 | $33.92 | $34.40 | $34.17 | 1,461,786 |
| 2022-06-13 | $35.38 | $36.20 | $33.55 | $35.09 | $34.86 | 1,704,125 |
| 2022-06-10 | $36.74 | $37.46 | $36.01 | $37.02 | $36.78 | 1,721,001 |
| 2022-06-09 | $36.28 | $37.94 | $35.87 | $37.01 | $36.77 | 1,362,095 |
| 2022-06-08 | $36.34 | $39.10 | $36.25 | $36.27 | $36.03 | 2,805,632 |
| 2022-06-07 | $33.87 | $35.85 | $33.73 | $35.83 | $35.59 | 1,165,123 |
| 2022-06-06 | $34.02 | $34.40 | $33.52 | $34.21 | $33.98 | 683,302 |
| 2022-06-03 | $33.00 | $34.00 | $32.67 | $33.76 | $33.54 | 785,197 |
| 2022-06-02 | $32.63 | $33.53 | $32.02 | $33.24 | $33.02 | 899,397 |
| 2022-06-01 | $33.00 | $34.04 | $32.47 | $32.96 | $32.74 | 1,572,877 |
| 2022-05-31 | $33.85 | $34.17 | $31.50 | $32.69 | $32.47 | 2,091,493 |
| 2022-05-27 | $31.43 | $33.36 | $31.08 | $33.33 | $33.11 | 1,154,503 |
| 2022-05-26 | $30.21 | $31.68 | $30.10 | $31.41 | $31.20 | 1,261,750 |
| 2022-05-25 | $29.36 | $30.05 | $29.33 | $29.67 | $29.47 | 1,398,458 |
| 2022-05-24 | $28.66 | $29.26 | $28.18 | $29.12 | $28.93 | 1,001,418 |
| 2022-05-23 | $27.88 | $29.01 | $27.13 | $28.98 | $28.79 | 847,430 |
| 2022-05-20 | $27.51 | $27.98 | $26.86 | $27.63 | $27.45 | 459,372 |
| 2022-05-19 | $26.53 | $27.96 | $26.51 | $27.23 | $27.05 | 829,071 |
| 2022-05-18 | $28.68 | $28.68 | $26.62 | $27.47 | $27.29 | 923,559 |
| 2022-05-17 | $28.37 | $28.48 | $27.70 | $28.22 | $28.03 | 848,974 |
| 2022-05-16 | $27.13 | $28.68 | $27.13 | $28.03 | $27.84 | 873,020 |
| 2022-05-13 | $26.61 | $27.39 | $26.61 | $27.11 | $26.93 | 823,935 |
| 2022-05-12 | $25.74 | $26.85 | $25.26 | $26.08 | $25.91 | 1,291,516 |
| 2022-05-11 | $26.98 | $27.76 | $25.93 | $25.99 | $25.82 | 1,354,101 |
| 2022-05-10 | $26.12 | $26.80 | $24.90 | $26.14 | $25.97 | 947,119 |
| 2022-05-09 | $28.16 | $28.23 | $25.45 | $25.78 | $25.61 | 1,903,801 |
| 2022-05-06 | $27.80 | $29.39 | $26.93 | $29.23 | $29.04 | 1,614,337 |
| 2022-05-05 | $28.39 | $28.50 | $26.39 | $27.29 | $27.11 | 819,885 |
| 2022-05-04 | $26.67 | $28.05 | $25.93 | $27.94 | $27.76 | 1,617,727 |
| 2022-05-03 | $24.72 | $25.81 | $24.53 | $25.46 | $25.29 | 686,329 |
| 2022-05-02 | $24.31 | $24.80 | $23.53 | $24.61 | $24.45 | 845,229 |
| 2022-04-29 | $25.80 | $26.16 | $24.63 | $24.98 | $24.81 | 600,299 |
| 2022-04-28 | $25.02 | $26.07 | $23.84 | $25.79 | $25.62 | 703,200 |
| 2022-04-27 | $25.04 | $25.12 | $24.11 | $24.74 | $24.58 | 668,787 |
| 2022-04-26 | $25.43 | $25.93 | $24.75 | $24.97 | $24.80 | 892,060 |
| 2022-04-25 | $24.65 | $25.38 | $23.17 | $25.13 | $24.96 | 1,441,757 |
| 2022-04-22 | $27.08 | $27.44 | $25.28 | $25.45 | $25.28 | 979,401 |
| 2022-04-21 | $29.67 | $29.77 | $27.26 | $27.48 | $27.30 | 993,379 |
| 2022-04-20 | $28.47 | $29.25 | $27.89 | $29.17 | $28.98 | 711,830 |
| 2022-04-19 | $28.50 | $28.94 | $27.99 | $28.11 | $27.92 | 577,620 |
| 2022-04-18 | $29.13 | $29.77 | $28.80 | $28.96 | $28.77 | 538,917 |
| 2022-04-14 | $29.08 | $29.43 | $28.68 | $28.87 | $28.68 | 489,089 |
| 2022-04-13 | $28.80 | $29.40 | $28.20 | $29.17 | $28.98 | 605,526 |
| 2022-04-12 | $28.54 | $29.09 | $28.06 | $28.21 | $28.02 | 722,633 |
| 2022-04-11 | $28.15 | $28.15 | $27.32 | $27.72 | $27.54 | 544,700 |
| 2022-04-08 | $28.85 | $29.25 | $28.28 | $28.70 | $28.51 | 660,779 |
| 2022-04-07 | $27.77 | $29.03 | $27.42 | $28.85 | $28.66 | 1,149,453 |
| 2022-04-06 | $28.60 | $28.86 | $27.15 | $27.45 | $27.27 | 1,006,400 |
| 2022-04-05 | $29.91 | $30.44 | $28.44 | $28.52 | $28.33 | 1,180,647 |
| 2022-04-04 | $28.98 | $29.88 | $28.45 | $29.72 | $29.52 | 961,662 |
| 2022-04-01 | $28.37 | $29.86 | $28.17 | $28.52 | $28.33 | 1,590,717 |
| 2022-03-31 | $28.40 | $29.48 | $28.16 | $28.19 | $28.00 | 1,056,398 |
| 2022-03-30 | $28.35 | $29.29 | $28.25 | $28.78 | $28.59 | 1,187,420 |
| 2022-03-29 | $27.26 | $28.04 | $26.84 | $27.72 | $27.54 | 1,297,423 |
| 2022-03-28 | $28.41 | $28.81 | $27.83 | $28.03 | $27.70 | 874,038 |
| 2022-03-25 | $27.79 | $29.69 | $27.60 | $29.36 | $29.02 | 1,216,037 |
| 2022-03-24 | $28.13 | $28.73 | $27.48 | $27.79 | $27.47 | 874,618 |
| 2022-03-23 | $27.51 | $28.25 | $27.44 | $27.99 | $27.67 | 842,661 |
| 2022-03-22 | $27.55 | $27.85 | $26.54 | $27.17 | $26.85 | 897,225 |
| 2022-03-21 | $27.72 | $28.30 | $27.06 | $27.55 | $27.23 | 1,340,826 |
| 2022-03-18 | $26.34 | $27.55 | $25.97 | $27.25 | $26.93 | 3,547,630 |
| 2022-03-17 | $25.34 | $26.44 | $25.25 | $25.93 | $25.63 | 1,271,139 |
| 2022-03-16 | $24.57 | $24.84 | $23.80 | $24.74 | $24.45 | 1,233,467 |
| 2022-03-15 | $23.33 | $25.09 | $23.33 | $24.64 | $24.35 | 1,233,857 |
| 2022-03-14 | $24.07 | $24.21 | $22.66 | $23.84 | $23.56 | 1,567,626 |
| 2022-03-11 | $24.65 | $25.56 | $24.65 | $24.98 | $24.69 | 1,166,197 |
| 2022-03-10 | $25.35 | $25.85 | $24.58 | $25.19 | $24.90 | 1,372,829 |
| 2022-03-09 | $25.06 | $25.53 | $23.97 | $25.21 | $24.92 | 1,732,838 |
| 2022-03-08 | $27.28 | $27.76 | $25.15 | $26.36 | $26.05 | 2,274,555 |
| 2022-03-07 | $27.54 | $29.10 | $26.46 | $27.08 | $26.77 | 1,819,482 |
| 2022-03-04 | $25.87 | $28.04 | $25.86 | $27.39 | $27.07 | 2,729,857 |
| 2022-03-03 | $25.85 | $26.13 | $24.50 | $25.69 | $25.39 | 1,304,469 |
| 2022-03-02 | $26.44 | $27.04 | $25.76 | $26.11 | $25.81 | 1,731,202 |
| 2022-03-01 | $25.67 | $26.40 | $25.41 | $25.66 | $25.36 | 2,299,897 |
| 2022-02-28 | $23.34 | $25.13 | $23.34 | $25.08 | $24.79 | 1,484,278 |
| 2022-02-25 | $23.50 | $23.66 | $22.21 | $23.60 | $23.33 | 1,209,204 |
| 2022-02-24 | $23.96 | $23.96 | $22.22 | $23.26 | $22.99 | 1,223,762 |
| 2022-02-23 | $23.04 | $23.79 | $22.68 | $22.95 | $22.68 | 1,003,646 |
| 2022-02-22 | $25.00 | $25.00 | $22.70 | $22.90 | $22.63 | 1,101,638 |
| 2022-02-18 | $23.59 | $24.35 | $23.51 | $23.95 | $23.67 | 1,108,726 |
| 2022-02-17 | $24.12 | $24.55 | $23.54 | $24.15 | $23.87 | 709,267 |
| 2022-02-16 | $24.46 | $25.10 | $23.74 | $24.00 | $23.72 | 1,061,243 |
| 2022-02-15 | $23.26 | $24.32 | $23.02 | $24.11 | $23.83 | 1,030,418 |
| 2022-02-14 | $24.51 | $25.19 | $23.80 | $24.67 | $24.38 | 1,661,003 |
| 2022-02-11 | $23.44 | $24.67 | $23.20 | $24.39 | $24.11 | 828,747 |
| 2022-02-10 | $22.66 | $24.10 | $22.66 | $23.08 | $22.81 | 1,652,440 |
| 2022-02-09 | $22.31 | $23.20 | $22.21 | $22.89 | $22.62 | 1,056,104 |
| 2022-02-08 | $23.89 | $24.04 | $21.81 | $22.27 | $22.01 | 1,375,361 |
| 2022-02-07 | $24.53 | $24.94 | $23.92 | $24.16 | $23.88 | 795,410 |
| 2022-02-04 | $24.66 | $25.47 | $24.09 | $24.56 | $24.27 | 1,138,774 |
| 2022-02-03 | $24.06 | $24.74 | $23.66 | $24.48 | $24.20 | 767,962 |
| 2022-02-02 | $25.06 | $25.28 | $23.32 | $24.58 | $24.29 | 1,033,281 |
| 2022-02-01 | $23.91 | $25.30 | $23.25 | $24.75 | $24.46 | 2,563,040 |
| 2022-01-31 | $23.25 | $24.12 | $22.68 | $23.52 | $23.25 | 1,130,267 |
| 2022-01-28 | $22.69 | $23.49 | $22.54 | $23.20 | $22.93 | 1,240,261 |
| 2022-01-27 | $23.36 | $24.06 | $21.70 | $22.48 | $22.22 | 1,188,243 |
| 2022-01-26 | $23.78 | $23.94 | $22.34 | $22.89 | $22.62 | 1,016,007 |
| 2022-01-25 | $22.14 | $23.29 | $21.11 | $22.93 | $22.66 | 766,737 |
| 2022-01-24 | $20.77 | $22.52 | $20.03 | $22.45 | $22.19 | 1,131,990 |
| 2022-01-21 | $22.25 | $22.76 | $21.64 | $21.74 | $21.49 | 1,026,992 |
| 2022-01-20 | $23.24 | $24.12 | $22.59 | $22.62 | $22.36 | 1,038,857 |
| 2022-01-19 | $23.58 | $23.96 | $22.84 | $23.37 | $23.10 | 880,671 |
| 2022-01-18 | $24.19 | $24.38 | $22.95 | $23.43 | $23.16 | 791,315 |
| 2022-01-14 | $22.98 | $23.94 | $22.80 | $23.85 | $23.57 | 706,332 |
| 2022-01-13 | $23.28 | $23.71 | $22.52 | $22.74 | $22.48 | 398,478 |
| 2022-01-12 | $23.51 | $23.71 | $23.11 | $23.24 | $22.97 | 567,517 |
| 2022-01-11 | $22.15 | $23.44 | $21.56 | $23.20 | $22.93 | 783,792 |
| 2022-01-10 | $22.44 | $22.75 | $21.37 | $21.88 | $21.63 | 654,528 |
| 2022-01-07 | $22.86 | $23.05 | $22.32 | $22.58 | $22.32 | 838,955 |
| 2022-01-06 | $22.13 | $23.07 | $21.97 | $22.74 | $22.48 | 972,373 |
| 2022-01-05 | $22.83 | $23.07 | $21.32 | $21.34 | $21.09 | 1,103,781 |
| 2022-01-04 | $21.88 | $22.77 | $21.80 | $22.54 | $22.28 | 1,211,845 |
| 2022-01-03 | $20.56 | $21.78 | $20.56 | $21.71 | $21.46 | 724,590 |
| 2021-12-31 | $19.96 | $20.65 | $19.75 | $20.58 | $20.34 | 607,583 |
| 2021-12-30 | $20.75 | $21.11 | $20.00 | $20.07 | $19.84 | 435,865 |
| 2021-12-29 | $20.77 | $21.12 | $20.42 | $20.68 | $20.44 | 365,177 |
| 2021-12-28 | $21.44 | $21.61 | $20.68 | $20.75 | $20.43 | 630,051 |
| 2021-12-27 | $20.12 | $21.39 | $19.78 | $21.17 | $20.84 | 730,567 |
| 2021-12-23 | $19.96 | $20.08 | $19.59 | $19.93 | $19.62 | 484,817 |
| 2021-12-22 | $19.72 | $20.02 | $19.30 | $19.92 | $19.61 | 683,818 |
| 2021-12-21 | $18.83 | $19.83 | $18.77 | $19.73 | $19.43 | 973,677 |
| 2021-12-20 | $18.40 | $18.71 | $17.52 | $18.50 | $18.21 | 1,019,243 |
| 2021-12-17 | $18.78 | $19.28 | $18.30 | $19.18 | $18.88 | 2,085,734 |
| 2021-12-16 | $18.89 | $19.34 | $18.38 | $18.52 | $18.23 | 959,144 |
| 2021-12-15 | $18.45 | $18.97 | $17.66 | $18.69 | $18.40 | 1,050,258 |
| 2021-12-14 | $18.55 | $19.00 | $18.33 | $18.45 | $18.17 | 1,376,244 |
| 2021-12-13 | $20.10 | $20.17 | $18.81 | $18.95 | $18.66 | 1,074,928 |
| 2021-12-10 | $20.62 | $20.77 | $19.63 | $20.30 | $19.99 | 966,482 |
| 2021-12-09 | $20.38 | $20.68 | $20.02 | $20.45 | $20.13 | 768,344 |
| 2021-12-08 | $20.17 | $20.75 | $19.64 | $20.74 | $20.42 | 1,332,690 |
| 2021-12-07 | $19.79 | $20.62 | $19.70 | $20.14 | $19.83 | 1,043,920 |
| 2021-12-06 | $19.39 | $19.83 | $18.61 | $19.34 | $19.04 | 862,447 |
| 2021-12-03 | $19.56 | $19.89 | $18.43 | $18.87 | $18.58 | 1,112,315 |
| 2021-12-02 | $18.41 | $19.28 | $17.98 | $19.21 | $18.91 | 2,324,610 |
| 2021-12-01 | $21.01 | $21.01 | $18.40 | $18.51 | $18.22 | 1,988,051 |
| 2021-11-30 | $20.21 | $20.93 | $19.51 | $20.38 | $20.07 | 1,882,595 |
| 2021-11-29 | $21.35 | $21.68 | $20.39 | $20.97 | $20.65 | 984,176 |
| 2021-11-26 | $20.86 | $20.86 | $19.72 | $20.55 | $20.23 | 1,003,228 |
| 2021-11-24 | $21.17 | $22.26 | $21.17 | $22.14 | $21.80 | 929,336 |
| 2021-11-23 | $20.99 | $22.00 | $20.95 | $21.48 | $21.15 | 1,245,894 |
| 2021-11-22 | $21.08 | $21.39 | $20.55 | $20.67 | $20.35 | 1,251,580 |
| 2021-11-19 | $20.75 | $21.11 | $19.99 | $20.90 | $20.58 | 3,478,078 |
| 2021-11-18 | $21.26 | $21.77 | $20.34 | $21.19 | $20.86 | 5,234,183 |
| 2021-11-17 | $22.81 | $23.18 | $20.68 | $21.49 | $21.16 | 2,584,657 |
| 2021-11-16 | $24.10 | $24.19 | $23.30 | $23.50 | $23.14 | 592,202 |
| 2021-11-15 | $23.62 | $24.64 | $23.10 | $24.15 | $23.78 | 479,616 |
| 2021-11-12 | $23.63 | $23.91 | $23.12 | $23.86 | $23.49 | 629,515 |
| 2021-11-11 | $23.79 | $24.30 | $23.56 | $23.71 | $23.34 | 651,809 |
| 2021-11-10 | $24.42 | $24.59 | $23.25 | $23.69 | $23.32 | 865,119 |
| 2021-11-09 | $24.90 | $25.26 | $24.05 | $24.68 | $24.30 | 630,936 |
| 2021-11-08 | $25.72 | $25.95 | $24.44 | $24.68 | $24.30 | 808,296 |
| 2021-11-05 | $23.65 | $25.57 | $23.46 | $25.41 | $25.02 | 1,516,572 |
| 2021-11-04 | $24.09 | $24.60 | $23.32 | $23.87 | $23.50 | 431,205 |
| 2021-11-03 | $23.81 | $24.61 | $23.61 | $23.76 | $23.39 | 600,039 |
| 2021-11-02 | $23.95 | $24.47 | $23.60 | $24.28 | $23.91 | 569,066 |
| 2021-11-01 | $23.60 | $24.30 | $23.31 | $24.07 | $23.70 | 572,459 |
| 2021-10-29 | $23.93 | $23.98 | $23.00 | $23.16 | $22.80 | 484,179 |
| 2021-10-28 | $23.11 | $23.90 | $22.88 | $23.89 | $23.52 | 553,268 |
| 2021-10-27 | $24.33 | $24.53 | $23.02 | $23.21 | $22.85 | 962,129 |
| 2021-10-26 | $24.93 | $25.03 | $24.27 | $24.68 | $24.30 | 1,553,259 |
| 2021-10-25 | $25.28 | $26.02 | $24.82 | $25.39 | $25.00 | 845,904 |
| 2021-10-22 | $24.24 | $24.99 | $23.91 | $24.95 | $24.57 | 770,839 |
| 2021-10-21 | $24.89 | $25.21 | $24.17 | $24.21 | $23.84 | 515,872 |
| 2021-10-20 | $24.38 | $25.26 | $24.06 | $25.07 | $24.68 | 429,044 |
| 2021-10-19 | $24.93 | $25.07 | $24.40 | $24.78 | $24.40 | 445,900 |
| 2021-10-18 | $25.58 | $26.10 | $24.30 | $24.83 | $24.45 | 686,914 |
| 2021-10-15 | $25.94 | $26.53 | $25.18 | $25.19 | $24.80 | 641,483 |
| 2021-10-14 | $26.02 | $26.23 | $24.70 | $25.35 | $24.96 | 1,122,988 |
| 2021-10-13 | $26.34 | $26.71 | $25.57 | $25.71 | $25.31 | 1,332,199 |
| 2021-10-12 | $26.54 | $27.87 | $26.08 | $26.77 | $26.36 | 1,089,896 |
| 2021-10-11 | $26.87 | $26.88 | $26.05 | $26.47 | $26.06 | 1,572,531 |
| 2021-10-08 | $24.97 | $26.02 | $24.70 | $26.00 | $25.60 | 1,084,961 |
| 2021-10-07 | $23.18 | $24.96 | $22.61 | $24.62 | $24.24 | 1,334,288 |
| 2021-10-06 | $23.60 | $23.80 | $22.48 | $22.57 | $22.22 | 1,014,338 |
| 2021-10-05 | $25.07 | $25.23 | $22.70 | $24.16 | $23.79 | 1,472,261 |
| 2021-10-04 | $22.80 | $24.73 | $22.53 | $24.73 | $24.35 | 1,419,161 |
| 2021-10-01 | $21.36 | $22.81 | $21.26 | $22.37 | $22.03 | 1,380,766 |
| 2021-09-30 | $21.31 | $21.58 | $20.62 | $21.40 | $21.07 | 1,019,433 |
| 2021-09-29 | $20.61 | $21.40 | $20.21 | $21.40 | $21.07 | 838,791 |
| 2021-09-28 | $21.15 | $21.30 | $20.47 | $20.59 | $20.23 | 1,319,409 |
| 2021-09-27 | $19.68 | $21.05 | $19.60 | $20.88 | $20.51 | 1,119,220 |
| 2021-09-24 | $18.37 | $19.21 | $18.37 | $19.21 | $18.87 | 508,555 |
| 2021-09-23 | $18.00 | $18.74 | $17.85 | $18.69 | $18.36 | 1,188,288 |
| 2021-09-22 | $17.91 | $18.21 | $17.76 | $17.80 | $17.49 | 625,193 |
| 2021-09-21 | $17.30 | $17.72 | $17.05 | $17.53 | $17.22 | 612,683 |
| 2021-09-20 | $16.70 | $17.23 | $16.42 | $17.15 | $16.85 | 621,082 |
| 2021-09-17 | $18.30 | $18.55 | $17.23 | $17.25 | $16.95 | 1,419,490 |
| 2021-09-16 | $18.46 | $18.65 | $17.95 | $18.40 | $18.08 | 494,293 |
| 2021-09-15 | $17.96 | $18.54 | $17.90 | $18.51 | $18.19 | 819,709 |
| 2021-09-14 | $18.02 | $18.02 | $17.22 | $17.67 | $17.36 | 630,142 |
| 2021-09-13 | $17.44 | $17.87 | $17.31 | $17.86 | $17.55 | 696,857 |
| 2021-09-10 | $17.70 | $17.71 | $17.22 | $17.27 | $16.97 | 372,737 |
| 2021-09-09 | $17.83 | $18.08 | $17.18 | $17.26 | $16.96 | 649,831 |
| 2021-09-08 | $17.68 | $18.10 | $17.25 | $17.90 | $17.59 | 762,449 |
| 2021-09-07 | $17.30 | $17.76 | $17.16 | $17.58 | $17.27 | 956,038 |
| 2021-09-03 | $17.39 | $17.61 | $17.00 | $17.46 | $17.15 | 577,988 |
| 2021-09-02 | $16.82 | $17.80 | $16.82 | $17.34 | $17.04 | 661,791 |
| 2021-09-01 | $16.77 | $16.91 | $16.38 | $16.82 | $16.53 | 762,971 |
| 2021-08-31 | $15.89 | $16.62 | $15.72 | $16.60 | $16.31 | 656,419 |
| 2021-08-30 | $16.47 | $16.47 | $15.73 | $15.98 | $15.70 | 418,589 |
| 2021-08-27 | $15.49 | $16.58 | $15.49 | $16.15 | $15.87 | 594,375 |
| 2021-08-26 | $15.65 | $15.90 | $15.29 | $15.32 | $15.05 | 451,489 |
| 2021-08-25 | $15.57 | $15.92 | $15.32 | $15.74 | $15.46 | 405,845 |
| 2021-08-24 | $15.48 | $15.77 | $15.27 | $15.58 | $15.31 | 392,401 |
| 2021-08-23 | $15.28 | $15.44 | $14.98 | $15.22 | $14.95 | 557,139 |
| 2021-08-20 | $14.25 | $14.62 | $14.03 | $14.60 | $14.34 | 547,291 |
| 2021-08-19 | $14.90 | $15.37 | $14.09 | $14.30 | $14.05 | 891,702 |
| 2021-08-18 | $16.03 | $16.28 | $15.24 | $15.26 | $14.99 | 578,298 |
| 2021-08-17 | $15.52 | $16.16 | $15.44 | $15.90 | $15.62 | 480,220 |
| 2021-08-16 | $16.10 | $16.49 | $15.64 | $15.79 | $15.51 | 571,192 |
| 2021-08-13 | $17.56 | $17.63 | $16.44 | $16.44 | $16.15 | 498,393 |
| 2021-08-12 | $17.32 | $17.86 | $17.30 | $17.64 | $17.33 | 537,065 |
| 2021-08-11 | $17.12 | $17.68 | $16.67 | $17.62 | $17.31 | 692,505 |
| 2021-08-10 | $16.73 | $17.57 | $16.53 | $17.35 | $17.05 | 803,385 |
| 2021-08-09 | $16.83 | $16.96 | $16.34 | $16.59 | $16.30 | 544,572 |
| 2021-08-06 | $17.13 | $17.40 | $16.66 | $17.19 | $16.89 | 598,329 |
| 2021-08-05 | $15.92 | $17.09 | $15.90 | $16.98 | $16.68 | 849,406 |
| 2021-08-04 | $16.24 | $16.54 | $15.80 | $15.88 | $15.60 | 720,619 |
| 2021-08-03 | $16.11 | $16.71 | $15.82 | $16.51 | $16.22 | 670,896 |
| 2021-08-02 | $17.27 | $17.79 | $16.14 | $16.32 | $16.03 | 504,643 |
| 2021-07-30 | $16.98 | $17.37 | $16.84 | $17.27 | $16.97 | 894,050 |
| 2021-07-29 | $17.25 | $17.34 | $16.88 | $17.15 | $16.85 | 413,270 |
| 2021-07-28 | $16.45 | $17.23 | $16.41 | $16.97 | $16.67 | 965,549 |
| 2021-07-27 | $16.95 | $16.95 | $16.11 | $16.36 | $16.07 | 537,316 |
| 2021-07-26 | $16.35 | $17.26 | $16.35 | $17.05 | $16.75 | 485,125 |
| 2021-07-23 | $16.93 | $17.06 | $16.19 | $16.35 | $16.06 | 355,775 |
| 2021-07-22 | $17.21 | $17.22 | $16.55 | $16.89 | $16.59 | 699,078 |
| 2021-07-21 | $16.50 | $17.17 | $16.46 | $16.77 | $16.48 | 883,889 |
| 2021-07-20 | $15.74 | $16.25 | $15.02 | $16.19 | $15.91 | 1,235,084 |
| 2021-07-19 | $15.64 | $15.72 | $14.94 | $15.61 | $15.34 | 1,402,875 |
| 2021-07-16 | $17.68 | $17.69 | $15.73 | $15.85 | $15.57 | 1,234,261 |
| 2021-07-15 | $16.82 | $17.79 | $16.82 | $17.54 | $17.23 | 1,199,854 |
| 2021-07-14 | $19.30 | $19.61 | $17.49 | $17.69 | $17.38 | 870,566 |
| 2021-07-13 | $19.47 | $19.47 | $18.95 | $19.06 | $18.73 | 608,914 |
| 2021-07-12 | $19.33 | $19.69 | $19.00 | $19.50 | $19.16 | 455,460 |
| 2021-07-09 | $19.84 | $19.89 | $19.45 | $19.67 | $19.33 | 434,778 |
| 2021-07-08 | $19.14 | $19.95 | $18.76 | $19.49 | $19.15 | 592,161 |
| 2021-07-07 | $20.35 | $20.70 | $19.38 | $19.54 | $19.20 | 670,870 |
| 2021-07-06 | $21.20 | $21.31 | $19.90 | $20.15 | $19.80 | 632,615 |
| 2021-07-02 | $21.35 | $21.60 | $20.97 | $21.03 | $20.66 | 1,030,933 |
| 2021-07-01 | $21.44 | $21.64 | $20.46 | $21.20 | $20.83 | 1,060,096 |
| 2021-06-30 | $19.90 | $20.84 | $19.80 | $20.77 | $20.41 | 1,239,120 |
| 2021-06-29 | $19.70 | $20.40 | $19.50 | $19.77 | $19.42 | 896,510 |
| 2021-06-28 | $20.64 | $20.68 | $19.33 | $19.43 | $19.06 | 1,210,686 |
| 2021-06-25 | $19.98 | $20.60 | $19.83 | $20.54 | $20.15 | 7,257,442 |
| 2021-06-24 | $19.80 | $20.36 | $19.59 | $19.89 | $19.51 | 1,341,538 |
| 2021-06-23 | $19.89 | $20.29 | $19.58 | $19.74 | $19.37 | 785,123 |
| 2021-06-22 | $19.50 | $19.84 | $19.12 | $19.81 | $19.43 | 1,028,672 |
| 2021-06-21 | $19.31 | $19.75 | $19.09 | $19.53 | $19.16 | 1,375,748 |
| 2021-06-18 | $18.77 | $19.48 | $18.60 | $19.06 | $18.70 | 1,487,460 |
| 2021-06-17 | $18.66 | $19.71 | $18.41 | $19.32 | $18.95 | 4,692,260 |
| 2021-06-16 | $18.91 | $19.46 | $18.55 | $19.35 | $18.98 | 740,937 |
| 2021-06-15 | $18.82 | $19.03 | $18.46 | $19.00 | $18.64 | 1,128,628 |
| 2021-06-14 | $19.42 | $19.78 | $18.63 | $18.74 | $18.38 | 667,397 |
| 2021-06-11 | $19.32 | $19.48 | $19.15 | $19.24 | $18.87 | 461,881 |
| 2021-06-10 | $19.81 | $20.07 | $18.82 | $19.22 | $18.86 | 592,585 |
| 2021-06-09 | $20.28 | $20.38 | $19.43 | $19.44 | $19.07 | 772,600 |
| 2021-06-08 | $19.45 | $20.26 | $19.15 | $20.09 | $19.71 | 726,004 |
| 2021-06-07 | $19.34 | $19.85 | $19.13 | $19.52 | $19.15 | 1,287,951 |
| 2021-06-04 | $18.50 | $18.99 | $18.15 | $18.86 | $18.50 | 509,377 |
| 2021-06-03 | $18.87 | $18.97 | $18.40 | $18.58 | $18.23 | 414,613 |
| 2021-06-02 | $19.26 | $19.38 | $18.75 | $18.90 | $18.54 | 705,872 |
| 2021-06-01 | $18.92 | $19.41 | $18.57 | $18.93 | $18.57 | 1,025,045 |
| 2021-05-28 | $18.12 | $18.60 | $17.86 | $18.21 | $17.86 | 378,471 |
| 2021-05-27 | $17.54 | $18.18 | $17.37 | $18.14 | $17.80 | 1,204,071 |
| 2021-05-26 | $16.70 | $17.56 | $16.68 | $17.55 | $17.22 | 705,098 |
| 2021-05-25 | $17.50 | $17.69 | $16.67 | $16.69 | $16.37 | 786,543 |
| 2021-05-24 | $17.00 | $17.65 | $16.66 | $17.62 | $17.29 | 856,025 |
| 2021-05-21 | $17.00 | $17.07 | $16.65 | $16.82 | $16.50 | 605,117 |
| 2021-05-20 | $16.15 | $17.00 | $15.98 | $16.82 | $16.50 | 827,500 |
| 2021-05-19 | $16.44 | $17.07 | $15.76 | $16.95 | $16.63 | 1,366,333 |
| 2021-05-18 | $16.86 | $17.85 | $16.54 | $17.13 | $16.81 | 1,160,234 |
| 2021-05-17 | $15.70 | $16.81 | $15.70 | $16.76 | $16.44 | 606,629 |
| 2021-05-14 | $15.65 | $16.16 | $15.57 | $15.92 | $15.62 | 623,321 |
| 2021-05-13 | $15.75 | $16.35 | $14.86 | $15.27 | $14.98 | 953,994 |
| 2021-05-12 | $16.35 | $17.12 | $15.90 | $15.98 | $15.68 | 1,071,215 |
| 2021-05-11 | $15.30 | $16.31 | $15.10 | $16.09 | $15.78 | 715,452 |
| 2021-05-10 | $17.16 | $17.75 | $15.83 | $15.87 | $15.57 | 1,386,108 |
| 2021-05-07 | $15.30 | $17.18 | $15.20 | $16.70 | $16.38 | 1,519,760 |
| 2021-05-06 | $15.73 | $15.76 | $14.80 | $15.25 | $14.96 | 1,003,447 |
| 2021-05-05 | $15.12 | $16.00 | $14.93 | $15.84 | $15.54 | 1,372,300 |
| 2021-05-04 | $14.79 | $15.12 | $14.66 | $14.73 | $14.45 | 909,266 |
| 2021-05-03 | $14.67 | $14.95 | $14.40 | $14.85 | $14.57 | 678,450 |
| 2021-04-30 | $14.44 | $15.04 | $14.38 | $14.48 | $14.21 | 752,876 |
| 2021-04-29 | $14.73 | $15.16 | $14.28 | $14.81 | $14.53 | 1,097,828 |
| 2021-04-28 | $13.14 | $14.38 | $13.14 | $14.21 | $13.94 | 1,159,714 |
| 2021-04-27 | $12.61 | $13.09 | $12.57 | $13.06 | $12.81 | 495,266 |
| 2021-04-26 | $12.07 | $12.77 | $12.07 | $12.55 | $12.31 | 498,468 |
| 2021-04-23 | $12.30 | $12.58 | $12.12 | $12.22 | $11.99 | 343,710 |
| 2021-04-22 | $12.60 | $12.61 | $12.23 | $12.23 | $12.00 | 426,514 |
| 2021-04-21 | $12.12 | $12.60 | $11.90 | $12.57 | $12.33 | 477,445 |
| 2021-04-20 | $12.85 | $12.86 | $12.17 | $12.27 | $12.04 | 571,925 |
| 2021-04-19 | $12.79 | $13.20 | $12.73 | $12.92 | $12.67 | 514,070 |
| 2021-04-16 | $12.99 | $12.99 | $12.64 | $12.78 | $12.54 | 501,554 |
| 2021-04-15 | $13.00 | $13.01 | $12.58 | $12.84 | $12.60 | 505,665 |
| 2021-04-14 | $12.38 | $13.44 | $12.28 | $12.87 | $12.63 | 905,296 |
| 2021-04-13 | $11.92 | $12.28 | $11.76 | $12.25 | $12.02 | 526,693 |
| 2021-04-12 | $12.60 | $12.76 | $11.85 | $11.88 | $11.65 | 720,083 |
| 2021-04-09 | $12.66 | $12.94 | $12.36 | $12.53 | $12.29 | 591,094 |
| 2021-04-08 | $12.67 | $12.98 | $12.45 | $12.69 | $12.45 | 657,114 |
| 2021-04-07 | $12.40 | $12.91 | $12.28 | $12.81 | $12.57 | 654,969 |
| 2021-04-06 | $12.36 | $13.07 | $12.15 | $12.48 | $12.24 | 1,060,479 |
| 2021-04-05 | $12.90 | $13.00 | $12.22 | $12.28 | $12.05 | 1,083,601 |
| 2021-04-01 | $12.30 | $13.17 | $12.22 | $13.14 | $12.89 | 853,760 |
| 2021-03-31 | $12.11 | $12.45 | $11.99 | $12.08 | $11.85 | 645,365 |
| 2021-03-30 | $11.80 | $12.17 | $11.40 | $12.16 | $11.93 | 555,120 |
| 2021-03-29 | $12.49 | $12.78 | $11.95 | $12.00 | $11.77 | 754,762 |
| 2021-03-26 | $12.50 | $12.79 | $12.20 | $12.79 | $12.55 | 890,248 |
| 2021-03-25 | $12.22 | $12.43 | $11.55 | $12.34 | $12.11 | 1,431,706 |
| 2021-03-24 | $12.77 | $13.04 | $12.55 | $12.56 | $12.32 | 1,037,328 |
| 2021-03-23 | $12.57 | $12.92 | $12.29 | $12.48 | $12.24 | 1,126,227 |
| 2021-03-22 | $13.61 | $13.71 | $12.90 | $13.17 | $12.92 | 1,175,226 |
| 2021-03-19 | $12.71 | $13.82 | $12.33 | $13.76 | $13.50 | 5,018,223 |
| 2021-03-18 | $13.77 | $14.08 | $12.41 | $12.56 | $12.32 | 1,606,428 |
| 2021-03-17 | $13.60 | $14.13 | $13.40 | $14.01 | $13.74 | 1,027,872 |
| 2021-03-16 | $14.00 | $14.29 | $13.40 | $13.69 | $13.43 | 1,008,756 |
| 2021-03-15 | $14.18 | $14.84 | $13.72 | $13.91 | $13.65 | 1,210,625 |
| 2021-03-12 | $13.78 | $14.31 | $13.30 | $14.11 | $13.84 | 1,101,378 |
| 2021-03-11 | $14.01 | $14.50 | $13.89 | $14.31 | $14.04 | 845,453 |
| 2021-03-10 | $13.64 | $14.19 | $13.57 | $13.95 | $13.69 | 979,777 |
| 2021-03-09 | $13.73 | $14.00 | $13.21 | $13.62 | $13.36 | 842,013 |
| 2021-03-08 | $15.00 | $15.26 | $13.47 | $13.76 | $13.50 | 1,383,208 |
| 2021-03-05 | $14.39 | $14.98 | $13.76 | $14.88 | $14.60 | 1,644,535 |
| 2021-03-04 | $13.55 | $14.34 | $13.25 | $13.81 | $13.55 | 1,499,296 |
| 2021-03-03 | $12.88 | $13.57 | $12.88 | $13.34 | $13.09 | 940,562 |
| 2021-03-02 | $13.01 | $13.35 | $12.67 | $12.74 | $12.50 | 717,405 |
| 2021-03-01 | $13.69 | $13.98 | $13.00 | $13.13 | $12.88 | 1,321,646 |
| 2021-02-26 | $13.19 | $13.67 | $12.70 | $13.28 | $13.03 | 682,468 |
| 2021-02-25 | $14.52 | $14.60 | $13.09 | $13.34 | $13.09 | 1,828,862 |
| 2021-02-24 | $12.88 | $14.60 | $12.64 | $14.55 | $14.27 | 4,122,398 |
| 2021-02-23 | $12.60 | $12.82 | $11.55 | $12.54 | $12.30 | 1,363,959 |
| 2021-02-22 | $11.59 | $12.79 | $11.50 | $12.30 | $12.07 | 1,923,186 |
| 2021-02-19 | $11.07 | $11.40 | $10.90 | $11.28 | $11.07 | 1,362,269 |
| 2021-02-18 | $11.72 | $11.72 | $10.95 | $11.03 | $10.82 | 1,508,725 |
| 2021-02-17 | $12.17 | $12.20 | $11.68 | $11.92 | $11.69 | 1,004,364 |
| 2021-02-16 | $12.77 | $12.80 | $11.72 | $12.04 | $11.81 | 1,698,336 |
| 2021-02-12 | $11.75 | $12.10 | $11.61 | $11.76 | $11.54 | 1,049,088 |
| 2021-02-11 | $13.00 | $13.05 | $11.38 | $11.76 | $11.54 | 1,575,859 |
| 2021-02-10 | $13.00 | $13.55 | $12.42 | $12.92 | $12.67 | 2,369,180 |
| 2021-02-09 | $11.50 | $12.33 | $11.00 | $12.01 | $11.78 | 1,861,847 |
| 2021-02-08 | $11.38 | $11.65 | $11.00 | $11.58 | $11.36 | 1,930,091 |
| 2021-02-05 | $11.00 | $11.78 | $10.86 | $11.00 | $10.79 | 7,313,150 |
| 2021-02-04 | $11.30 | $11.37 | $10.38 | $10.45 | $10.25 | 1,816,813 |
| 2021-02-03 | $11.07 | $11.68 | $11.02 | $11.25 | $11.04 | 860,545 |
| 2021-02-02 | $10.64 | $10.98 | $10.42 | $10.95 | $10.74 | 652,441 |
| 2021-02-01 | $10.32 | $10.45 | $10.02 | $10.31 | $10.11 | 520,992 |
| 2021-01-29 | $10.19 | $10.86 | $10.08 | $10.20 | $10.01 | 797,270 |
| 2021-01-28 | $10.25 | $10.50 | $9.97 | $10.41 | $10.21 | 840,116 |
| 2021-01-27 | $9.82 | $10.68 | $9.46 | $10.08 | $9.89 | 971,334 |
| 2021-01-26 | $10.61 | $10.83 | $10.00 | $10.01 | $9.82 | 1,023,098 |
| 2021-01-25 | $10.26 | $10.45 | $9.87 | $10.45 | $10.25 | 757,214 |
| 2021-01-22 | $10.40 | $10.70 | $10.10 | $10.35 | $10.15 | 1,173,643 |
| 2021-01-21 | $11.49 | $11.56 | $10.63 | $10.85 | $10.64 | 1,064,014 |
| 2021-01-20 | $11.54 | $11.73 | $11.22 | $11.57 | $11.35 | 643,257 |
| 2021-01-19 | $11.51 | $11.72 | $11.10 | $11.49 | $11.27 | 951,642 |
| 2021-01-15 | $11.73 | $11.76 | $11.10 | $11.21 | $11.00 | 842,253 |
| 2021-01-14 | $11.11 | $12.25 | $11.08 | $11.63 | $11.41 | 1,562,719 |
| 2021-01-13 | $11.27 | $11.46 | $10.69 | $11.14 | $10.93 | 1,002,104 |
| 2021-01-12 | $11.25 | $11.53 | $11.00 | $11.16 | $10.95 | 1,143,352 |
| 2021-01-11 | $10.28 | $11.00 | $10.06 | $10.68 | $10.48 | 968,293 |
| 2021-01-08 | $10.65 | $10.84 | $10.27 | $10.39 | $10.19 | 1,308,600 |
| 2021-01-07 | $9.98 | $10.39 | $9.73 | $10.21 | $10.02 | 1,441,349 |
| 2021-01-06 | $9.66 | $10.03 | $9.31 | $9.65 | $9.47 | 1,381,077 |
| 2021-01-05 | $8.90 | $9.87 | $8.87 | $9.44 | $9.26 | 1,853,203 |
| 2021-01-04 | $8.92 | $9.08 | $8.58 | $8.88 | $8.71 | 746,828 |
| 2020-12-31 | $8.92 | $9.18 | $8.58 | $8.76 | $8.59 | 850,793 |
| 2020-12-30 | $8.74 | $8.98 | $8.61 | $8.90 | $8.73 | 644,966 |
| 2020-12-29 | $8.89 | $9.08 | $8.44 | $8.71 | $8.54 | 749,545 |
| 2020-12-28 | $9.14 | $9.37 | $8.61 | $8.85 | $8.68 | 979,210 |
| 2020-12-24 | $9.45 | $9.45 | $8.84 | $8.96 | $8.79 | 603,393 |
| 2020-12-23 | $8.63 | $9.53 | $8.63 | $9.34 | $9.16 | 1,453,406 |
| 2020-12-22 | $9.05 | $9.09 | $8.41 | $8.54 | $8.38 | 1,486,697 |
| 2020-12-21 | $9.00 | $9.45 | $8.80 | $9.21 | $9.04 | 1,652,201 |
| 2020-12-18 | $9.65 | $9.72 | $9.18 | $9.43 | $9.25 | 1,170,546 |
| 2020-12-17 | $9.25 | $9.93 | $9.23 | $9.50 | $9.32 | 3,214,938 |
| 2020-12-16 | $8.77 | $9.15 | $8.49 | $9.14 | $8.97 | 1,081,865 |
| 2020-12-15 | $8.53 | $8.73 | $8.05 | $8.67 | $8.51 | 1,336,691 |
| 2020-12-14 | $9.30 | $9.33 | $8.22 | $8.40 | $8.24 | 1,640,077 |
| 2020-12-11 | $9.59 | $9.63 | $8.90 | $9.12 | $8.95 | 1,288,824 |
| 2020-12-10 | $9.33 | $9.99 | $9.06 | $9.37 | $9.19 | 2,093,251 |
| 2020-12-09 | $8.97 | $9.73 | $8.45 | $9.21 | $9.04 | 2,742,389 |
| 2020-12-08 | $8.06 | $8.85 | $8.06 | $8.64 | $8.48 | 1,307,711 |
| 2020-12-07 | $7.65 | $8.28 | $7.40 | $7.90 | $7.75 | 1,511,950 |
| 2020-12-04 | $6.97 | $7.79 | $6.97 | $7.77 | $7.62 | 1,570,515 |
| 2020-12-03 | $6.93 | $7.08 | $6.67 | $6.87 | $6.74 | 1,130,945 |
| 2020-12-02 | $6.06 | $6.90 | $5.78 | $6.88 | $6.75 | 1,538,464 |
| 2020-12-01 | $6.42 | $6.57 | $6.10 | $6.12 | $6.00 | 807,313 |
| 2020-11-30 | $6.89 | $7.02 | $6.22 | $6.25 | $6.13 | 1,498,198 |
| 2020-11-27 | $6.89 | $6.99 | $6.75 | $6.92 | $6.79 | 719,067 |
| 2020-11-25 | $6.89 | $6.94 | $6.60 | $6.89 | $6.76 | 1,136,580 |
| 2020-11-24 | $6.26 | $6.97 | $6.25 | $6.79 | $6.66 | 1,896,562 |
| 2020-11-23 | $5.75 | $6.11 | $5.75 | $6.00 | $5.89 | 2,037,256 |
| 2020-11-20 | $5.58 | $5.89 | $5.52 | $5.64 | $5.53 | 1,008,719 |
| 2020-11-19 | $5.24 | $5.65 | $5.22 | $5.58 | $5.47 | 724,264 |
| 2020-11-18 | $5.43 | $5.62 | $5.30 | $5.31 | $5.21 | 894,014 |
| 2020-11-17 | $5.02 | $5.42 | $5.01 | $5.34 | $5.24 | 1,194,805 |
| 2020-11-16 | $4.94 | $5.22 | $4.92 | $5.16 | $5.06 | 1,642,026 |
| 2020-11-13 | $4.26 | $4.72 | $4.23 | $4.71 | $4.62 | 1,016,128 |
| 2020-11-12 | $4.20 | $4.41 | $4.09 | $4.28 | $4.20 | 679,451 |
| 2020-11-11 | $4.80 | $4.80 | $4.34 | $4.42 | $4.34 | 1,138,561 |
| 2020-11-10 | $4.21 | $4.40 | $4.14 | $4.40 | $4.32 | 958,094 |
| 2020-11-09 | $3.95 | $4.30 | $3.70 | $4.14 | $4.06 | 2,096,748 |
| 2020-11-06 | $3.84 | $3.88 | $3.39 | $3.40 | $3.34 | 1,175,749 |
| 2020-11-05 | $3.56 | $3.66 | $3.46 | $3.46 | $3.39 | 1,104,661 |
| 2020-11-04 | $3.59 | $3.59 | $3.35 | $3.42 | $3.36 | 1,115,107 |
| 2020-11-03 | $3.83 | $3.98 | $3.51 | $3.51 | $3.44 | 2,030,115 |
| 2020-11-02 | $3.69 | $3.84 | $3.55 | $3.70 | $3.63 | 1,016,240 |
| 2020-10-30 | $3.82 | $3.83 | $3.56 | $3.70 | $3.63 | 1,025,401 |
| 2020-10-29 | $3.67 | $3.79 | $3.56 | $3.77 | $3.70 | 895,277 |
| 2020-10-28 | $3.95 | $3.98 | $3.70 | $3.73 | $3.66 | 1,438,156 |
| 2020-10-27 | $4.27 | $4.30 | $4.09 | $4.13 | $4.05 | 933,231 |
| 2020-10-26 | $4.50 | $4.52 | $4.31 | $4.31 | $4.23 | 1,020,544 |
| 2020-10-23 | $4.76 | $4.76 | $4.46 | $4.69 | $4.60 | 1,643,058 |
| 2020-10-22 | $4.74 | $4.81 | $4.45 | $4.69 | $4.60 | 3,042,414 |
| 2020-10-21 | $5.07 | $5.07 | $4.69 | $4.74 | $4.65 | 1,240,765 |
| 2020-10-20 | $5.08 | $5.10 | $4.86 | $5.06 | $4.96 | 836,543 |
| 2020-10-19 | $5.22 | $5.22 | $5.01 | $5.05 | $4.95 | 579,531 |
| 2020-10-16 | $5.22 | $5.31 | $5.08 | $5.18 | $5.08 | 577,685 |
| 2020-10-15 | $5.12 | $5.23 | $5.03 | $5.22 | $5.12 | 535,944 |
| 2020-10-14 | $5.28 | $5.51 | $5.18 | $5.22 | $5.12 | 699,334 |
| 2020-10-13 | $5.48 | $5.48 | $5.15 | $5.21 | $5.11 | 889,328 |
| 2020-10-12 | $5.88 | $5.91 | $5.34 | $5.41 | $5.31 | 1,184,977 |
| 2020-10-09 | $6.37 | $6.39 | $5.75 | $5.91 | $5.80 | 1,123,922 |
| 2020-10-08 | $5.50 | $6.49 | $5.49 | $6.32 | $6.20 | 2,169,832 |
| 2020-10-07 | $5.30 | $5.44 | $5.20 | $5.37 | $5.27 | 579,652 |
| 2020-10-06 | $5.27 | $5.47 | $5.18 | $5.29 | $5.19 | 708,317 |
| 2020-10-05 | $5.45 | $5.45 | $5.14 | $5.21 | $5.11 | 617,233 |
| 2020-10-02 | $5.30 | $5.49 | $5.24 | $5.27 | $5.17 | 422,659 |
| 2020-10-01 | $5.66 | $5.68 | $5.30 | $5.41 | $5.31 | 551,899 |
| 2020-09-30 | $5.53 | $5.74 | $5.50 | $5.74 | $5.63 | 573,688 |
| 2020-09-29 | $5.41 | $5.61 | $5.27 | $5.60 | $5.49 | 501,038 |
| 2020-09-28 | $5.34 | $5.45 | $5.16 | $5.42 | $5.32 | 441,360 |
| 2020-09-25 | $5.27 | $5.33 | $5.07 | $5.22 | $5.12 | 571,629 |
| 2020-09-24 | $5.21 | $5.34 | $5.02 | $5.14 | $5.04 | 529,780 |
| 2020-09-23 | $5.80 | $5.85 | $5.19 | $5.30 | $5.20 | 609,860 |
| 2020-09-22 | $5.56 | $5.83 | $5.52 | $5.69 | $5.58 | 599,980 |
| 2020-09-21 | $5.08 | $5.90 | $4.93 | $5.90 | $5.79 | 1,026,888 |
| 2020-09-18 | $0.56 | $0.61 | $0.54 | $0.54 | $5.30 | 849,822 |
| 2020-09-17 | $0.56 | $0.56 | $0.54 | $0.56 | $5.45 | 376,977 |
| 2020-09-16 | $0.55 | $0.57 | $0.55 | $0.56 | $5.51 | 718,083 |
| 2020-09-15 | $0.55 | $0.56 | $0.53 | $0.54 | $5.34 | 691,964 |
| 2020-09-14 | $0.57 | $0.59 | $0.54 | $0.56 | $5.49 | 707,755 |
| 2020-09-11 | $0.57 | $0.59 | $0.54 | $0.58 | $5.71 | 1,270,654 |
| 2020-09-10 | $0.57 | $0.59 | $0.52 | $0.52 | $5.13 | 802,646 |
| 2020-09-09 | $0.60 | $0.60 | $0.55 | $0.57 | $5.57 | 385,121 |
| 2020-09-08 | $0.62 | $0.62 | $0.57 | $0.57 | $5.60 | 391,828 |
| 2020-09-04 | $0.62 | $0.63 | $0.58 | $0.61 | $6.01 | 401,875 |
| 2020-09-03 | $0.65 | $0.66 | $0.61 | $0.61 | $6.01 | 610,415 |
| 2020-09-02 | $0.66 | $0.70 | $0.65 | $0.65 | $6.42 | 612,008 |
| 2020-09-01 | $0.68 | $0.68 | $0.65 | $0.66 | $6.45 | 436,990 |
| 2020-08-31 | $0.71 | $0.72 | $0.67 | $0.68 | $6.66 | 448,599 |
| 2020-08-28 | $0.72 | $0.72 | $0.69 | $0.72 | $7.06 | 333,618 |
| 2020-08-27 | $0.73 | $0.73 | $0.69 | $0.71 | $6.96 | 295,310 |
| 2020-08-26 | $0.69 | $0.71 | $0.68 | $0.70 | $6.85 | 377,793 |
| 2020-08-25 | $0.70 | $0.71 | $0.67 | $0.68 | $6.68 | 310,502 |
| 2020-08-24 | $0.70 | $0.71 | $0.65 | $0.69 | $6.81 | 412,543 |
| 2020-08-21 | $0.70 | $0.72 | $0.68 | $0.69 | $6.74 | 462,923 |
| 2020-08-20 | $0.75 | $0.75 | $0.70 | $0.72 | $7.03 | 644,125 |
| 2020-08-19 | $0.76 | $0.77 | $0.74 | $0.76 | $7.42 | 543,627 |
| 2020-08-18 | $0.80 | $0.80 | $0.75 | $0.78 | $7.68 | 559,643 |
| 2020-08-17 | $0.82 | $0.82 | $0.79 | $0.80 | $7.80 | 359,148 |
| 2020-08-14 | $0.81 | $0.82 | $0.80 | $0.82 | $8.02 | 272,536 |
| 2020-08-13 | $0.80 | $0.83 | $0.80 | $0.81 | $7.95 | 337,539 |
| 2020-08-12 | $0.83 | $0.84 | $0.80 | $0.81 | $7.95 | 255,560 |
| 2020-08-11 | $0.84 | $0.87 | $0.82 | $0.82 | $8.00 | 414,952 |
| 2020-08-10 | $0.83 | $0.84 | $0.81 | $0.82 | $8.09 | 510,255 |
| 2020-08-07 | $0.80 | $0.84 | $0.79 | $0.84 | $8.19 | 587,957 |
| 2020-08-06 | $0.83 | $0.87 | $0.80 | $0.86 | $8.45 | 600,992 |
| 2020-08-05 | $0.81 | $0.84 | $0.78 | $0.84 | $8.24 | 666,853 |
| 2020-08-04 | $0.78 | $0.81 | $0.77 | $0.78 | $7.70 | 314,201 |
| 2020-08-03 | $0.80 | $0.81 | $0.76 | $0.79 | $7.71 | 420,724 |
| 2020-07-31 | $0.88 | $0.88 | $0.79 | $0.80 | $7.86 | 1,228,534 |
| 2020-07-30 | $0.81 | $0.81 | $0.78 | $0.79 | $7.77 | 176,702 |
| 2020-07-29 | $0.79 | $0.82 | $0.78 | $0.81 | $7.98 | 227,924 |
| 2020-07-28 | $0.83 | $0.84 | $0.78 | $0.78 | $7.69 | 230,169 |
| 2020-07-27 | $0.81 | $0.86 | $0.80 | $0.81 | $7.96 | 353,555 |
| 2020-07-24 | $0.78 | $0.80 | $0.77 | $0.80 | $7.85 | 241,455 |
| 2020-07-23 | $0.81 | $0.81 | $0.76 | $0.77 | $7.57 | 233,131 |
| 2020-07-22 | $0.82 | $0.82 | $0.77 | $0.79 | $7.75 | 244,847 |
| 2020-07-21 | $0.77 | $0.83 | $0.76 | $0.82 | $8.04 | 647,534 |
| 2020-07-20 | $0.75 | $0.77 | $0.74 | $0.75 | $7.36 | 320,927 |
| 2020-07-17 | $0.77 | $0.77 | $0.74 | $0.75 | $7.36 | 270,031 |
| 2020-07-16 | $0.77 | $0.78 | $0.75 | $0.76 | $7.46 | 217,344 |
| 2020-07-15 | $0.78 | $0.81 | $0.75 | $0.76 | $7.46 | 456,264 |
| 2020-07-14 | $0.74 | $0.76 | $0.71 | $0.75 | $7.36 | 495,424 |
| 2020-07-13 | $0.78 | $0.78 | $0.73 | $0.74 | $7.26 | 492,713 |
| 2020-07-10 | $0.74 | $0.80 | $0.72 | $0.75 | $7.36 | 765,786 |
| 2020-07-09 | $0.78 | $0.80 | $0.73 | $0.74 | $7.26 | 414,431 |
| 2020-07-08 | $0.81 | $0.82 | $0.75 | $0.77 | $7.55 | 696,656 |
| 2020-07-07 | $0.82 | $0.83 | $0.80 | $0.80 | $7.85 | 471,279 |
| 2020-07-06 | $0.94 | $0.94 | $0.83 | $0.85 | $8.34 | 1,028,450 |
| 2020-07-02 | $0.94 | $0.95 | $0.85 | $0.91 | $8.93 | 530,713 |
| 2020-07-01 | $0.90 | $0.93 | $0.87 | $0.90 | $8.83 | 778,296 |
| 2020-06-30 | $0.85 | $0.85 | $0.80 | $0.84 | $8.24 | 432,936 |
| 2020-06-29 | $0.82 | $0.87 | $0.82 | $0.84 | $8.21 | 597,760 |
| 2020-06-26 | $0.86 | $0.87 | $0.79 | $0.84 | $8.24 | 3,535,229 |
| 2020-06-25 | $0.84 | $0.87 | $0.83 | $0.87 | $8.53 | 890,476 |
| 2020-06-24 | $0.87 | $0.89 | $0.83 | $0.86 | $8.44 | 1,351,432 |
| 2020-06-23 | $1.02 | $1.02 | $0.94 | $0.95 | $9.32 | 946,388 |
| 2020-06-22 | $1.06 | $1.06 | $0.97 | $0.97 | $9.52 | 782,065 |
| 2020-06-19 | $1.13 | $1.14 | $1.00 | $1.00 | $9.81 | 2,896,828 |
| 2020-06-18 | $1.14 | $1.16 | $1.10 | $1.10 | $10.79 | 671,617 |
| 2020-06-17 | $1.22 | $1.23 | $1.14 | $1.14 | $11.18 | 629,062 |
| 2020-06-16 | $1.29 | $1.30 | $1.12 | $1.22 | $11.97 | 855,454 |
| 2020-06-15 | $1.04 | $1.19 | $1.00 | $1.17 | $11.48 | 626,676 |
| 2020-06-12 | $1.14 | $1.15 | $1.08 | $1.12 | $10.99 | 509,711 |
| 2020-06-11 | $1.04 | $1.13 | $1.01 | $1.06 | $10.40 | 1,044,822 |
| 2020-06-10 | $1.12 | $1.22 | $1.05 | $1.13 | $11.09 | 1,001,664 |
| 2020-06-09 | $1.28 | $1.38 | $1.22 | $1.23 | $12.07 | 1,827,372 |
| 2020-06-08 | $1.20 | $1.27 | $1.03 | $1.26 | $12.36 | 2,182,093 |
| 2020-06-05 | $0.89 | $0.98 | $0.88 | $0.94 | $9.22 | 1,428,140 |
| 2020-06-04 | $0.80 | $0.85 | $0.79 | $0.83 | $8.14 | 594,447 |
| 2020-06-03 | $0.76 | $0.80 | $0.75 | $0.80 | $7.85 | 643,643 |
| 2020-06-02 | $0.78 | $0.79 | $0.74 | $0.76 | $7.46 | 678,733 |
| 2020-06-01 | $0.80 | $0.80 | $0.75 | $0.75 | $7.36 | 575,344 |
| 2020-05-29 | $0.83 | $0.83 | $0.77 | $0.78 | $7.65 | 574,708 |
| 2020-05-28 | $0.84 | $0.86 | $0.80 | $0.80 | $7.85 | 328,347 |
| 2020-05-27 | $0.88 | $0.89 | $0.82 | $0.83 | $8.14 | 343,084 |
| 2020-05-26 | $0.88 | $0.88 | $0.84 | $0.86 | $8.44 | 321,130 |
| 2020-05-22 | $0.84 | $0.85 | $0.81 | $0.84 | $8.24 | 208,356 |
| 2020-05-21 | $0.85 | $0.88 | $0.83 | $0.84 | $8.24 | 284,106 |
| 2020-05-20 | $0.88 | $0.90 | $0.85 | $0.88 | $8.63 | 434,346 |
| 2020-05-19 | $0.95 | $0.95 | $0.85 | $0.85 | $8.34 | 397,545 |
| 2020-05-18 | $0.95 | $0.97 | $0.90 | $0.94 | $9.22 | 414,169 |
| 2020-05-15 | $0.86 | $0.89 | $0.83 | $0.87 | $8.53 | 430,802 |
| 2020-05-14 | $0.85 | $0.90 | $0.79 | $0.85 | $8.34 | 501,335 |
| 2020-05-13 | $0.90 | $0.91 | $0.81 | $0.87 | $8.53 | 492,474 |
| 2020-05-12 | $0.83 | $0.95 | $0.81 | $0.86 | $8.44 | 785,286 |
| 2020-05-11 | $0.79 | $0.83 | $0.77 | $0.79 | $7.75 | 457,194 |
| 2020-05-08 | $0.76 | $0.76 | $0.72 | $0.76 | $7.46 | 303,635 |
| 2020-05-07 | $0.74 | $0.74 | $0.70 | $0.74 | $7.26 | 373,442 |
| 2020-05-06 | $0.79 | $0.79 | $0.70 | $0.71 | $6.97 | 472,887 |
| 2020-05-05 | $0.83 | $0.85 | $0.76 | $0.77 | $7.55 | 352,844 |
| 2020-05-04 | $0.78 | $0.79 | $0.75 | $0.79 | $7.75 | 253,397 |
| 2020-05-01 | $0.83 | $0.84 | $0.75 | $0.78 | $7.65 | 295,435 |
| 2020-04-30 | $0.92 | $0.93 | $0.81 | $0.84 | $8.24 | 464,419 |
| 2020-04-29 | $0.76 | $0.86 | $0.75 | $0.84 | $8.24 | 706,778 |
| 2020-04-28 | $0.75 | $0.75 | $0.69 | $0.73 | $7.16 | 331,337 |
| 2020-04-27 | $0.77 | $0.77 | $0.69 | $0.72 | $7.06 | 401,368 |
| 2020-04-24 | $0.78 | $0.82 | $0.73 | $0.76 | $7.46 | 344,910 |
| 2020-04-23 | $0.70 | $0.80 | $0.68 | $0.74 | $7.26 | 828,363 |
| 2020-04-22 | $0.68 | $0.72 | $0.66 | $0.67 | $6.57 | 546,593 |
| 2020-04-21 | $0.68 | $0.70 | $0.63 | $0.65 | $6.38 | 502,546 |
| 2020-04-20 | $0.67 | $0.72 | $0.64 | $0.67 | $6.57 | 512,184 |
| 2020-04-17 | $0.68 | $0.74 | $0.65 | $0.73 | $7.18 | 484,184 |
| 2020-04-16 | $0.75 | $0.75 | $0.65 | $0.65 | $6.38 | 391,711 |
| 2020-04-15 | $0.77 | $0.79 | $0.74 | $0.74 | $7.26 | 284,006 |
| 2020-04-14 | $0.83 | $0.86 | $0.80 | $0.80 | $7.85 | 350,747 |
| 2020-04-13 | $0.88 | $0.88 | $0.80 | $0.83 | $8.14 | 320,254 |
| 2020-04-09 | $0.85 | $0.92 | $0.80 | $0.84 | $8.24 | 466,805 |
| 2020-04-08 | $0.81 | $0.85 | $0.76 | $0.84 | $8.24 | 547,657 |
| 2020-04-07 | $0.85 | $0.89 | $0.77 | $0.79 | $7.75 | 357,937 |
| 2020-04-06 | $0.76 | $0.83 | $0.73 | $0.83 | $8.14 | 379,544 |
| 2020-04-03 | $0.76 | $0.80 | $0.71 | $0.78 | $7.65 | 418,703 |
| 2020-04-02 | $0.61 | $0.87 | $0.61 | $0.73 | $7.16 | 574,170 |
| 2020-04-01 | $0.67 | $0.67 | $0.56 | $0.60 | $5.89 | 348,371 |
| 2020-03-31 | $0.60 | $0.70 | $0.59 | $0.66 | $6.47 | 384,817 |
| 2020-03-30 | $0.65 | $0.66 | $0.55 | $0.61 | $5.98 | 502,276 |
| 2020-03-27 | $0.71 | $0.74 | $0.65 | $0.65 | $6.38 | 318,558 |
| 2020-03-26 | $0.81 | $0.82 | $0.68 | $0.70 | $6.87 | 413,955 |
| 2020-03-25 | $0.80 | $0.88 | $0.76 | $0.78 | $7.65 | 511,754 |
| 2020-03-24 | $0.72 | $0.82 | $0.70 | $0.81 | $7.95 | 503,949 |
| 2020-03-23 | $0.73 | $0.74 | $0.67 | $0.69 | $6.77 | 367,888 |
| 2020-03-20 | $0.74 | $0.78 | $0.70 | $0.74 | $7.26 | 572,808 |
| 2020-03-19 | $0.63 | $0.72 | $0.52 | $0.72 | $7.06 | 725,363 |
| 2020-03-18 | $0.75 | $0.75 | $0.50 | $0.57 | $5.59 | 936,976 |
| 2020-03-17 | $0.84 | $0.85 | $0.73 | $0.78 | $7.65 | 961,103 |
| 2020-03-16 | $0.81 | $0.95 | $0.78 | $0.79 | $7.75 | 749,591 |
| 2020-03-13 | $0.97 | $1.04 | $0.82 | $0.95 | $9.32 | 1,423,182 |
| 2020-03-12 | $0.81 | $0.95 | $0.75 | $0.94 | $9.22 | 1,211,637 |
| 2020-03-11 | $0.92 | $0.96 | $0.82 | $0.96 | $9.42 | 1,017,973 |
| 2020-03-10 | $1.02 | $1.02 | $0.79 | $0.99 | $9.71 | 1,107,528 |
| 2020-03-09 | $0.95 | $1.02 | $0.53 | $0.81 | $7.95 | 1,941,843 |
| 2020-03-06 | $1.29 | $1.31 | $1.20 | $1.30 | $12.75 | 1,090,750 |
| 2020-03-05 | $1.40 | $1.42 | $1.33 | $1.34 | $13.15 | 457,597 |
| 2020-03-04 | $1.47 | $1.50 | $1.40 | $1.42 | $13.93 | 506,283 |
| 2020-03-03 | $1.46 | $1.47 | $1.38 | $1.42 | $13.93 | 776,979 |
| 2020-03-02 | $1.51 | $1.55 | $1.35 | $1.41 | $13.83 | 641,889 |
| 2020-02-28 | $1.33 | $1.47 | $1.29 | $1.45 | $14.22 | 529,216 |
| 2020-02-27 | $1.33 | $1.46 | $1.26 | $1.35 | $13.24 | 1,180,600 |
| 2020-02-26 | $1.48 | $1.53 | $1.42 | $1.43 | $14.03 | 969,832 |
| 2020-02-25 | $1.51 | $1.54 | $1.45 | $1.49 | $14.62 | 942,218 |
| 2020-02-24 | $1.51 | $1.53 | $1.42 | $1.50 | $14.72 | 576,881 |
| 2020-02-21 | $1.62 | $1.62 | $1.56 | $1.57 | $15.40 | 491,617 |
| 2020-02-20 | $1.67 | $1.67 | $1.60 | $1.61 | $15.79 | 288,683 |
| 2020-02-19 | $1.60 | $1.67 | $1.58 | $1.65 | $16.19 | 557,824 |
| 2020-02-18 | $1.57 | $1.59 | $1.56 | $1.57 | $15.40 | 264,359 |
| 2020-02-14 | $1.62 | $1.63 | $1.57 | $1.59 | $15.60 | 484,826 |
| 2020-02-13 | $1.62 | $1.65 | $1.56 | $1.60 | $15.70 | 588,342 |
| 2020-02-12 | $1.63 | $1.72 | $1.60 | $1.61 | $15.79 | 636,405 |
| 2020-02-11 | $1.63 | $1.64 | $1.54 | $1.58 | $15.50 | 447,702 |
| 2020-02-10 | $1.65 | $1.67 | $1.58 | $1.60 | $15.70 | 534,029 |
| 2020-02-07 | $1.67 | $1.70 | $1.62 | $1.66 | $16.29 | 420,461 |
| 2020-02-06 | $1.73 | $1.73 | $1.67 | $1.68 | $16.48 | 288,207 |
| 2020-02-05 | $1.70 | $1.75 | $1.69 | $1.72 | $16.87 | 573,967 |
| 2020-02-04 | $1.69 | $1.71 | $1.64 | $1.64 | $16.09 | 486,664 |
| 2020-02-03 | $1.65 | $1.68 | $1.60 | $1.65 | $16.19 | 535,738 |
| 2020-01-31 | $1.75 | $1.76 | $1.66 | $1.66 | $16.29 | 745,354 |
| 2020-01-30 | $1.65 | $1.73 | $1.65 | $1.72 | $16.87 | 613,991 |
| 2020-01-29 | $1.71 | $1.74 | $1.68 | $1.69 | $16.58 | 708,343 |
| 2020-01-28 | $1.61 | $1.72 | $1.61 | $1.71 | $16.78 | 1,223,832 |
| 2020-01-27 | $1.61 | $1.67 | $1.55 | $1.58 | $15.50 | 697,288 |
| 2020-01-24 | $1.75 | $1.75 | $1.62 | $1.68 | $16.48 | 752,342 |
| 2020-01-23 | $1.74 | $1.74 | $1.66 | $1.72 | $16.87 | 815,682 |
| 2020-01-22 | $1.87 | $1.87 | $1.73 | $1.75 | $17.17 | 651,398 |
| 2020-01-21 | $1.90 | $1.91 | $1.83 | $1.84 | $18.05 | 556,898 |
| 2020-01-17 | $2.05 | $2.06 | $1.88 | $1.89 | $18.54 | 687,363 |
| 2020-01-16 | $2.02 | $2.03 | $1.96 | $1.96 | $19.23 | 518,693 |
| 2020-01-15 | $2.01 | $2.03 | $1.95 | $2.00 | $19.62 | 558,178 |
| 2020-01-14 | $2.02 | $2.05 | $1.99 | $2.01 | $19.72 | 1,001,043 |
| 2020-01-13 | $2.05 | $2.06 | $1.96 | $2.00 | $19.62 | 469,324 |
| 2020-01-10 | $2.11 | $2.14 | $2.03 | $2.05 | $20.11 | 453,207 |
| 2020-01-09 | $2.07 | $2.15 | $2.01 | $2.14 | $20.99 | 564,173 |
| 2020-01-08 | $2.27 | $2.28 | $2.07 | $2.09 | $20.50 | 598,911 |
| 2020-01-07 | $2.30 | $2.30 | $2.21 | $2.24 | $21.98 | 394,365 |
| 2020-01-06 | $2.33 | $2.34 | $2.27 | $2.29 | $22.47 | 562,325 |
| 2020-01-03 | $2.35 | $2.36 | $2.28 | $2.31 | $22.66 | 847,512 |
| 2020-01-02 | $2.32 | $2.34 | $2.21 | $2.23 | $21.88 | 498,901 |
| 2019-12-31 | $2.23 | $2.35 | $2.20 | $2.34 | $22.96 | 531,723 |
| 2019-12-30 | $2.36 | $2.39 | $2.28 | $2.30 | $22.56 | 629,309 |
| 2019-12-27 | $2.41 | $2.43 | $2.33 | $2.35 | $23.05 | 618,155 |
| 2019-12-26 | $2.30 | $2.39 | $2.30 | $2.39 | $23.45 | 377,822 |
| 2019-12-24 | $2.29 | $2.32 | $2.28 | $2.30 | $22.56 | 342,454 |
| 2019-12-23 | $2.20 | $2.29 | $2.16 | $2.28 | $22.37 | 1,145,484 |
| 2019-12-20 | $2.21 | $2.24 | $2.14 | $2.21 | $21.68 | 2,305,892 |
| 2019-12-19 | $2.08 | $2.25 | $2.06 | $2.17 | $21.29 | 1,032,390 |
| 2019-12-18 | $2.01 | $2.11 | $2.00 | $2.06 | $20.21 | 850,800 |
| 2019-12-17 | $1.95 | $2.11 | $1.95 | $2.06 | $20.21 | 1,213,433 |
| 2019-12-16 | $1.91 | $1.96 | $1.89 | $1.91 | $18.74 | 482,012 |
| 2019-12-13 | $1.91 | $1.94 | $1.87 | $1.88 | $18.44 | 550,050 |
| 2019-12-12 | $1.81 | $1.91 | $1.81 | $1.90 | $18.64 | 573,405 |
| 2019-12-11 | $1.82 | $1.85 | $1.78 | $1.81 | $17.76 | 624,598 |
| 2019-12-10 | $1.86 | $1.90 | $1.82 | $1.84 | $18.05 | 527,672 |
| 2019-12-09 | $1.81 | $1.91 | $1.81 | $1.87 | $18.35 | 566,942 |
| 2019-12-06 | $1.80 | $1.87 | $1.78 | $1.83 | $17.95 | 802,117 |
| 2019-12-05 | $1.92 | $1.94 | $1.76 | $1.80 | $17.66 | 1,119,094 |
| 2019-12-04 | $1.87 | $1.94 | $1.85 | $1.94 | $19.03 | 413,869 |
| 2019-12-03 | $1.81 | $1.87 | $1.77 | $1.85 | $18.15 | 450,601 |
| 2019-12-02 | $1.82 | $1.85 | $1.77 | $1.82 | $17.85 | 490,616 |
| 2019-11-29 | $1.81 | $1.84 | $1.77 | $1.78 | $17.46 | 166,920 |
| 2019-11-27 | $1.83 | $1.85 | $1.77 | $1.84 | $18.05 | 411,960 |
| 2019-11-26 | $1.84 | $1.88 | $1.80 | $1.82 | $17.85 | 476,582 |
| 2019-11-25 | $1.91 | $1.93 | $1.83 | $1.85 | $18.15 | 434,488 |
| 2019-11-22 | $1.94 | $1.99 | $1.90 | $1.90 | $18.64 | 581,073 |
| 2019-11-21 | $1.97 | $1.98 | $1.88 | $1.96 | $19.23 | 383,015 |
| 2019-11-20 | $1.81 | $1.97 | $1.81 | $1.94 | $19.03 | 709,582 |
| 2019-11-19 | $1.89 | $1.90 | $1.81 | $1.83 | $17.95 | 666,861 |
| 2019-11-18 | $2.01 | $2.01 | $1.89 | $1.92 | $18.84 | 401,184 |
| 2019-11-15 | $2.03 | $2.04 | $1.99 | $2.00 | $19.62 | 364,269 |
| 2019-11-14 | $2.01 | $2.08 | $1.96 | $1.98 | $19.42 | 399,623 |
| 2019-11-13 | $2.02 | $2.13 | $1.99 | $2.03 | $19.91 | 726,228 |
| 2019-11-12 | $2.02 | $2.23 | $1.99 | $2.11 | $20.70 | 1,024,395 |
| 2019-11-11 | $2.10 | $2.13 | $2.06 | $2.07 | $20.31 | 607,879 |
| 2019-11-08 | $2.11 | $2.17 | $2.09 | $2.12 | $20.80 | 515,137 |
| 2019-11-07 | $2.11 | $2.16 | $2.08 | $2.15 | $21.09 | 630,006 |
| 2019-11-06 | $2.18 | $2.20 | $2.05 | $2.06 | $20.21 | 497,555 |
| 2019-11-05 | $2.15 | $2.21 | $2.14 | $2.20 | $21.58 | 489,771 |
| 2019-11-04 | $2.10 | $2.18 | $2.08 | $2.11 | $20.70 | 638,879 |
| 2019-11-01 | $1.96 | $2.08 | $1.96 | $2.06 | $20.21 | 700,582 |
| 2019-10-31 | $1.91 | $1.96 | $1.86 | $1.96 | $19.23 | 645,122 |
| 2019-10-30 | $2.03 | $2.07 | $1.94 | $1.95 | $19.13 | 646,860 |
| 2019-10-29 | $1.97 | $2.05 | $1.95 | $2.02 | $19.82 | 434,286 |
| 2019-10-28 | $1.99 | $2.01 | $1.97 | $1.98 | $19.42 | 430,441 |
| 2019-10-25 | $2.04 | $2.04 | $1.95 | $1.99 | $19.52 | 382,800 |
| 2019-10-24 | $2.01 | $2.03 | $1.97 | $2.00 | $19.62 | 464,117 |
| 2019-10-23 | $1.93 | $2.04 | $1.92 | $2.00 | $19.62 | 584,195 |
| 2019-10-22 | $1.79 | $1.99 | $1.79 | $1.96 | $19.23 | 898,732 |
| 2019-10-21 | $1.82 | $1.84 | $1.79 | $1.81 | $17.76 | 315,830 |
| 2019-10-18 | $1.83 | $1.85 | $1.79 | $1.81 | $17.76 | 474,794 |
| 2019-10-17 | $1.87 | $1.89 | $1.81 | $1.85 | $18.15 | 561,596 |
| 2019-10-16 | $1.89 | $1.93 | $1.85 | $1.88 | $18.44 | 562,476 |
| 2019-10-15 | $1.90 | $1.93 | $1.85 | $1.90 | $18.64 | 413,910 |
| 2019-10-14 | $1.93 | $1.95 | $1.88 | $1.90 | $18.64 | 397,731 |
| 2019-10-11 | $1.90 | $1.98 | $1.87 | $1.95 | $19.13 | 419,856 |
| 2019-10-10 | $1.95 | $1.98 | $1.77 | $1.89 | $18.54 | 775,230 |
| 2019-10-09 | $1.94 | $1.97 | $1.89 | $1.95 | $19.13 | 378,325 |
| 2019-10-08 | $1.87 | $1.96 | $1.85 | $1.90 | $18.64 | 449,983 |
| 2019-10-07 | $1.90 | $1.94 | $1.86 | $1.90 | $18.64 | 472,743 |
| 2019-10-04 | $1.89 | $1.92 | $1.83 | $1.89 | $18.54 | 724,683 |
| 2019-10-03 | $1.80 | $1.91 | $1.78 | $1.87 | $18.35 | 490,152 |
| 2019-10-02 | $1.85 | $1.87 | $1.78 | $1.81 | $17.76 | 509,078 |
| 2019-10-01 | $1.96 | $2.00 | $1.85 | $1.86 | $18.25 | 417,309 |
| 2019-09-30 | $1.98 | $2.04 | $1.92 | $1.96 | $19.23 | 552,580 |
| 2019-09-27 | $1.97 | $2.04 | $1.94 | $1.98 | $19.42 | 586,324 |
| 2019-09-26 | $2.08 | $2.08 | $1.96 | $1.98 | $19.42 | 439,127 |
| 2019-09-25 | $2.05 | $2.15 | $2.04 | $2.10 | $20.60 | 437,332 |
| 2019-09-24 | $2.14 | $2.14 | $2.02 | $2.10 | $20.60 | 644,784 |
| 2019-09-23 | $2.02 | $2.17 | $1.95 | $2.16 | $21.19 | 944,870 |
| 2019-09-20 | $2.02 | $2.12 | $1.97 | $2.02 | $19.82 | 1,054,286 |
| 2019-09-19 | $2.09 | $2.11 | $1.91 | $2.03 | $19.91 | 674,046 |
| 2019-09-18 | $1.99 | $2.08 | $1.95 | $2.06 | $20.21 | 490,584 |
| 2019-09-17 | $2.18 | $2.18 | $1.99 | $2.01 | $19.72 | 909,972 |
| 2019-09-16 | $2.25 | $2.30 | $2.12 | $2.19 | $21.48 | 1,368,962 |
| 2019-09-13 | $2.09 | $2.11 | $2.00 | $2.03 | $19.91 | 494,174 |
| 2019-09-12 | $2.05 | $2.13 | $1.96 | $2.04 | $20.01 | 664,455 |
| 2019-09-11 | $2.24 | $2.32 | $2.03 | $2.09 | $20.50 | 1,019,154 |
| 2019-09-10 | $2.10 | $2.29 | $2.07 | $2.18 | $21.39 | 1,208,857 |
| 2019-09-09 | $2.01 | $2.10 | $1.99 | $2.08 | $20.41 | 886,089 |
| 2019-09-06 | $2.02 | $2.03 | $1.95 | $1.97 | $19.33 | 697,044 |
| 2019-09-05 | $1.94 | $2.07 | $1.90 | $2.04 | $20.01 | 916,969 |
| 2019-09-04 | $1.97 | $1.98 | $1.88 | $1.94 | $19.03 | 507,651 |
| 2019-09-03 | $1.81 | $1.96 | $1.76 | $1.95 | $19.13 | 754,251 |
| 2019-08-30 | $1.95 | $1.96 | $1.72 | $1.84 | $18.05 | 595,816 |
| 2019-08-29 | $1.93 | $1.98 | $1.88 | $1.94 | $19.03 | 586,439 |
| 2019-08-28 | $1.87 | $1.98 | $1.83 | $1.88 | $18.44 | 833,307 |
| 2019-08-27 | $1.74 | $1.88 | $1.69 | $1.86 | $18.25 | 1,023,050 |
| 2019-08-26 | $1.72 | $1.78 | $1.69 | $1.74 | $17.07 | 531,565 |
| 2019-08-23 | $1.77 | $1.77 | $1.62 | $1.68 | $16.48 | 866,954 |
| 2019-08-22 | $1.85 | $1.87 | $1.79 | $1.79 | $17.56 | 555,262 |
| 2019-08-21 | $1.87 | $1.89 | $1.78 | $1.84 | $18.05 | 617,188 |
| 2019-08-20 | $1.83 | $1.88 | $1.77 | $1.85 | $18.15 | 505,285 |
| 2019-08-19 | $1.75 | $1.84 | $1.74 | $1.83 | $17.95 | 632,048 |
| 2019-08-16 | $1.62 | $1.74 | $1.60 | $1.71 | $16.78 | 384,694 |
| 2019-08-15 | $1.59 | $1.64 | $1.58 | $1.62 | $15.89 | 313,204 |
| 2019-08-14 | $1.67 | $1.70 | $1.60 | $1.61 | $15.79 | 641,460 |
| 2019-08-13 | $1.69 | $1.82 | $1.66 | $1.72 | $16.87 | 636,529 |
| 2019-08-12 | $1.68 | $1.73 | $1.66 | $1.69 | $16.58 | 420,082 |
| 2019-08-09 | $1.76 | $1.79 | $1.67 | $1.70 | $16.68 | 542,116 |
| 2019-08-08 | $1.71 | $1.76 | $1.66 | $1.75 | $17.17 | 657,324 |
| 2019-08-07 | $1.57 | $1.74 | $1.55 | $1.67 | $16.38 | 1,156,102 |
| 2019-08-06 | $1.46 | $1.64 | $1.46 | $1.62 | $15.89 | 914,139 |
| 2019-08-05 | $1.47 | $1.51 | $1.41 | $1.47 | $14.42 | 1,416,379 |
| 2019-08-02 | $1.59 | $1.59 | $1.46 | $1.50 | $14.72 | 505,273 |
| 2019-08-01 | $1.60 | $1.60 | $1.43 | $1.50 | $14.72 | 710,875 |
| 2019-07-31 | $1.70 | $1.74 | $1.60 | $1.62 | $15.89 | 678,565 |
| 2019-07-30 | $1.51 | $1.67 | $1.43 | $1.66 | $16.29 | 795,708 |
| 2019-07-29 | $1.57 | $1.59 | $1.50 | $1.50 | $14.72 | 400,700 |
| 2019-07-26 | $1.62 | $1.63 | $1.57 | $1.57 | $15.40 | 394,149 |
| 2019-07-25 | $1.65 | $1.67 | $1.60 | $1.62 | $15.89 | 777,944 |
| 2019-07-24 | $1.65 | $1.67 | $1.61 | $1.64 | $16.09 | 801,930 |
| 2019-07-23 | $1.62 | $1.67 | $1.57 | $1.65 | $16.19 | 516,601 |
| 2019-07-22 | $1.62 | $1.66 | $1.56 | $1.60 | $15.70 | 475,823 |
| 2019-07-19 | $1.59 | $1.62 | $1.56 | $1.59 | $15.60 | 509,200 |
| 2019-07-18 | $1.60 | $1.64 | $1.54 | $1.58 | $15.50 | 639,403 |
| 2019-07-17 | $1.77 | $1.79 | $1.62 | $1.62 | $15.89 | 649,394 |
| 2019-07-16 | $1.87 | $1.89 | $1.77 | $1.77 | $17.36 | 435,430 |
| 2019-07-15 | $1.97 | $1.97 | $1.84 | $1.84 | $18.05 | 412,168 |
| 2019-07-12 | $1.93 | $1.97 | $1.90 | $1.95 | $19.13 | 450,760 |
| 2019-07-11 | $1.95 | $1.96 | $1.90 | $1.91 | $18.74 | 385,555 |
| 2019-07-10 | $1.90 | $1.97 | $1.88 | $1.95 | $19.13 | 581,853 |
| 2019-07-09 | $1.92 | $1.94 | $1.83 | $1.86 | $18.25 | 663,446 |
| 2019-07-08 | $1.96 | $2.00 | $1.90 | $1.91 | $18.74 | 543,569 |
| 2019-07-05 | $1.94 | $2.00 | $1.92 | $1.98 | $19.42 | 429,134 |
| 2019-07-03 | $2.00 | $2.01 | $1.93 | $1.94 | $19.03 | 340,452 |
| 2019-07-02 | $2.07 | $2.07 | $1.97 | $1.98 | $19.42 | 899,242 |
| 2019-07-01 | $2.00 | $2.10 | $1.95 | $2.09 | $20.50 | 896,341 |
| 2019-06-28 | $1.99 | $2.01 | $1.89 | $1.93 | $18.93 | 1,861,317 |
| 2019-06-27 | $2.01 | $2.05 | $1.93 | $1.99 | $19.52 | 517,950 |
| 2019-06-26 | $1.95 | $2.04 | $1.93 | $2.00 | $19.62 | 657,646 |
| 2019-06-25 | $1.91 | $1.97 | $1.88 | $1.89 | $18.54 | 436,248 |
| 2019-06-24 | $2.09 | $2.10 | $1.91 | $1.93 | $18.93 | 748,522 |
| 2019-06-21 | $2.14 | $2.18 | $2.05 | $2.09 | $20.50 | 820,306 |
| 2019-06-20 | $2.13 | $2.27 | $2.10 | $2.15 | $21.09 | 1,100,368 |
| 2019-06-19 | $2.14 | $2.15 | $2.04 | $2.06 | $20.21 | 684,713 |
| 2019-06-18 | $2.06 | $2.17 | $2.05 | $2.13 | $20.90 | 657,073 |
| 2019-06-17 | $2.00 | $2.11 | $1.97 | $2.05 | $20.11 | 719,275 |
| 2019-06-14 | $2.00 | $2.05 | $1.96 | $2.00 | $19.62 | 552,066 |
| 2019-06-13 | $2.02 | $2.05 | $1.94 | $2.04 | $20.01 | 485,365 |
| 2019-06-12 | $2.02 | $2.04 | $1.93 | $1.94 | $19.03 | 531,095 |
| 2019-06-11 | $2.04 | $2.12 | $2.00 | $2.06 | $20.21 | 583,087 |
| 2019-06-10 | $2.03 | $2.08 | $1.99 | $1.99 | $19.52 | 702,639 |
| 2019-06-07 | $2.00 | $2.03 | $1.91 | $2.01 | $19.72 | 972,922 |
| 2019-06-06 | $1.93 | $1.98 | $1.85 | $1.97 | $19.33 | 687,514 |
| 2019-06-05 | $2.08 | $2.10 | $1.92 | $1.94 | $19.03 | 815,587 |
| 2019-06-04 | $2.06 | $2.10 | $1.97 | $2.09 | $20.50 | 532,005 |
| 2019-06-03 | $1.99 | $2.05 | $1.95 | $1.99 | $19.52 | 494,258 |
| 2019-05-31 | $1.96 | $2.06 | $1.91 | $1.99 | $19.52 | 479,470 |
| 2019-05-30 | $2.16 | $2.16 | $2.02 | $2.03 | $19.91 | 396,254 |
| 2019-05-29 | $2.14 | $2.16 | $2.00 | $2.13 | $20.90 | 613,932 |
| 2019-05-28 | $2.05 | $2.19 | $2.04 | $2.18 | $21.39 | 581,820 |
| 2019-05-24 | $2.10 | $2.12 | $1.98 | $2.05 | $20.11 | 486,368 |
| 2019-05-23 | $2.05 | $2.10 | $1.99 | $2.07 | $20.31 | 712,434 |
| 2019-05-22 | $2.22 | $2.25 | $2.12 | $2.12 | $20.80 | 581,721 |
| 2019-05-21 | $2.24 | $2.29 | $2.19 | $2.27 | $22.27 | 338,663 |
| 2019-05-20 | $2.19 | $2.24 | $2.16 | $2.19 | $21.48 | 261,918 |
| 2019-05-17 | $2.45 | $2.45 | $2.19 | $2.19 | $21.48 | 585,203 |
| 2019-05-16 | $2.27 | $2.39 | $2.23 | $2.39 | $23.45 | 738,152 |
| 2019-05-15 | $2.16 | $2.28 | $2.13 | $2.27 | $22.27 | 429,602 |
| 2019-05-14 | $2.15 | $2.21 | $2.13 | $2.18 | $21.39 | 425,114 |
| 2019-05-13 | $2.20 | $2.27 | $2.11 | $2.11 | $20.70 | 511,916 |
| 2019-05-10 | $2.22 | $2.28 | $2.20 | $2.26 | $22.17 | 472,745 |
| 2019-05-09 | $2.25 | $2.33 | $2.19 | $2.31 | $22.66 | 627,505 |
| 2019-05-08 | $2.25 | $2.34 | $2.24 | $2.29 | $22.47 | 612,358 |
| 2019-05-07 | $2.31 | $2.33 | $2.20 | $2.24 | $21.98 | 596,912 |
| 2019-05-06 | $2.34 | $2.41 | $2.30 | $2.36 | $23.15 | 497,055 |
| 2019-05-03 | $2.40 | $2.41 | $2.30 | $2.39 | $23.45 | 549,566 |
| 2019-05-02 | $2.40 | $2.47 | $2.31 | $2.33 | $22.86 | 767,708 |
| 2019-05-01 | $2.65 | $2.67 | $2.47 | $2.48 | $24.33 | 497,695 |
| 2019-04-30 | $2.68 | $2.70 | $2.62 | $2.65 | $26.00 | 425,469 |
| 2019-04-29 | $2.66 | $2.68 | $2.61 | $2.66 | $26.10 | 320,153 |
| 2019-04-26 | $2.75 | $2.80 | $2.65 | $2.65 | $26.00 | 362,505 |
| 2019-04-25 | $2.86 | $2.90 | $2.79 | $2.80 | $27.47 | 353,612 |
| 2019-04-24 | $2.90 | $2.94 | $2.81 | $2.85 | $27.96 | 442,233 |
| 2019-04-23 | $2.79 | $2.93 | $2.72 | $2.90 | $28.45 | 802,783 |
| 2019-04-22 | $2.64 | $2.75 | $2.60 | $2.73 | $26.78 | 479,223 |
| 2019-04-18 | $2.73 | $2.73 | $2.59 | $2.61 | $25.60 | 424,589 |
| 2019-04-17 | $2.65 | $2.73 | $2.62 | $2.73 | $26.78 | 640,403 |
| 2019-04-16 | $2.63 | $2.65 | $2.55 | $2.65 | $26.00 | 380,378 |
| 2019-04-15 | $2.67 | $2.70 | $2.57 | $2.58 | $25.31 | 403,153 |
| 2019-04-12 | $2.69 | $2.70 | $2.60 | $2.69 | $26.39 | 376,030 |
| 2019-04-11 | $2.66 | $2.68 | $2.60 | $2.61 | $25.60 | 268,924 |
| 2019-04-10 | $2.64 | $2.69 | $2.60 | $2.67 | $26.19 | 304,043 |
| 2019-04-09 | $2.73 | $2.75 | $2.61 | $2.61 | $25.60 | 460,682 |
| 2019-04-08 | $2.70 | $2.78 | $2.65 | $2.74 | $26.88 | 645,616 |
| 2019-04-05 | $2.62 | $2.68 | $2.61 | $2.68 | $26.29 | 587,030 |
| 2019-04-04 | $2.61 | $2.65 | $2.57 | $2.63 | $25.80 | 402,788 |
| 2019-04-03 | $2.73 | $2.76 | $2.63 | $2.65 | $26.00 | 587,233 |
| 2019-04-02 | $2.78 | $2.79 | $2.68 | $2.72 | $26.68 | 577,103 |
| 2019-04-01 | $2.75 | $2.80 | $2.72 | $2.78 | $27.27 | 506,649 |
| 2019-03-29 | $2.79 | $2.84 | $2.66 | $2.74 | $26.88 | 566,803 |
| 2019-03-28 | $2.60 | $2.76 | $2.59 | $2.73 | $26.78 | 457,880 |
| 2019-03-27 | $2.70 | $2.71 | $2.60 | $2.67 | $26.19 | 459,358 |
| 2019-03-26 | $2.78 | $2.78 | $2.65 | $2.72 | $26.68 | 461,746 |
| 2019-03-25 | $2.58 | $2.73 | $2.50 | $2.69 | $26.39 | 523,324 |
| 2019-03-22 | $2.84 | $2.85 | $2.60 | $2.66 | $26.10 | 744,298 |
| 2019-03-21 | $2.71 | $2.88 | $2.66 | $2.87 | $28.16 | 752,928 |
| 2019-03-20 | $2.48 | $2.72 | $2.44 | $2.63 | $25.80 | 721,592 |
| 2019-03-19 | $2.49 | $2.50 | $2.39 | $2.45 | $24.04 | 522,346 |
| 2019-03-18 | $2.40 | $2.49 | $2.35 | $2.44 | $23.94 | 381,856 |
| 2019-03-15 | $2.49 | $2.55 | $2.40 | $2.40 | $23.54 | 994,372 |
| 2019-03-14 | $2.48 | $2.60 | $2.41 | $2.53 | $24.82 | 735,513 |
| 2019-03-13 | $2.37 | $2.53 | $2.36 | $2.47 | $24.23 | 743,914 |
| 2019-03-12 | $2.50 | $2.57 | $2.25 | $2.37 | $23.25 | 1,051,423 |
| 2019-03-11 | $2.15 | $2.28 | $2.10 | $2.22 | $21.78 | 643,711 |
| 2019-03-08 | $2.13 | $2.15 | $2.05 | $2.10 | $20.60 | 429,237 |
| 2019-03-07 | $2.25 | $2.25 | $2.14 | $2.18 | $21.39 | 345,107 |
| 2019-03-06 | $2.30 | $2.32 | $2.21 | $2.21 | $21.68 | 332,732 |
| 2019-03-05 | $2.40 | $2.40 | $2.30 | $2.31 | $22.66 | 288,774 |
| 2019-03-04 | $2.45 | $2.47 | $2.34 | $2.41 | $23.64 | 320,231 |
| 2019-03-01 | $2.42 | $2.47 | $2.37 | $2.40 | $23.54 | 337,370 |
| 2019-02-28 | $2.41 | $2.41 | $2.33 | $2.37 | $23.25 | 307,918 |
| 2019-02-27 | $2.33 | $2.45 | $2.33 | $2.42 | $23.74 | 356,754 |
| 2019-02-26 | $2.33 | $2.38 | $2.22 | $2.30 | $22.56 | 470,611 |
| 2019-02-25 | $2.49 | $2.49 | $2.34 | $2.34 | $22.96 | 396,503 |
| 2019-02-22 | $2.45 | $2.51 | $2.43 | $2.48 | $24.33 | 259,782 |
| 2019-02-21 | $2.55 | $2.57 | $2.40 | $2.42 | $23.74 | 359,925 |
| 2019-02-20 | $2.53 | $2.60 | $2.49 | $2.56 | $25.11 | 389,027 |
| 2019-02-19 | $2.52 | $2.59 | $2.50 | $2.54 | $24.92 | 280,315 |
| 2019-02-15 | $2.55 | $2.61 | $2.52 | $2.56 | $25.11 | 317,029 |
| 2019-02-14 | $2.38 | $2.54 | $2.38 | $2.52 | $24.72 | 509,107 |
| 2019-02-13 | $2.32 | $2.45 | $2.30 | $2.42 | $23.74 | 405,794 |
| 2019-02-12 | $2.32 | $2.39 | $2.28 | $2.33 | $22.86 | 392,998 |
| 2019-02-11 | $2.20 | $2.26 | $2.15 | $2.25 | $22.07 | 281,509 |
| 2019-02-08 | $2.18 | $2.20 | $2.10 | $2.18 | $21.39 | 539,247 |
| 2019-02-07 | $2.27 | $2.27 | $2.15 | $2.21 | $21.68 | 531,952 |
| 2019-02-06 | $2.41 | $2.41 | $2.26 | $2.28 | $22.37 | 521,078 |
| 2019-02-05 | $2.50 | $2.51 | $2.39 | $2.44 | $23.94 | 474,113 |
| 2019-02-04 | $2.50 | $2.56 | $2.47 | $2.52 | $24.72 | 220,761 |
| 2019-02-01 | $2.54 | $2.59 | $2.49 | $2.54 | $24.92 | 418,061 |
| 2019-01-31 | $2.59 | $2.66 | $2.47 | $2.53 | $24.82 | 345,156 |
| 2019-01-30 | $2.52 | $2.62 | $2.48 | $2.61 | $25.60 | 373,888 |
| 2019-01-29 | $2.55 | $2.57 | $2.47 | $2.50 | $24.53 | 318,856 |
| 2019-01-28 | $2.52 | $2.61 | $2.48 | $2.50 | $24.53 | 337,013 |
| 2019-01-25 | $2.61 | $2.68 | $2.49 | $2.63 | $25.80 | 695,522 |
| 2019-01-24 | $2.61 | $2.66 | $2.45 | $2.57 | $25.21 | 646,032 |
| 2019-01-23 | $2.71 | $2.78 | $2.61 | $2.63 | $25.80 | 419,926 |
| 2019-01-22 | $2.85 | $2.85 | $2.62 | $2.64 | $25.90 | 546,563 |
| 2019-01-18 | $2.60 | $2.85 | $2.60 | $2.80 | $27.47 | 837,232 |
| 2019-01-17 | $2.52 | $2.60 | $2.50 | $2.57 | $25.21 | 361,570 |
| 2019-01-16 | $2.52 | $2.62 | $2.49 | $2.61 | $25.60 | 501,024 |
| 2019-01-15 | $2.43 | $2.58 | $2.43 | $2.50 | $24.53 | 464,939 |
| 2019-01-14 | $2.46 | $2.50 | $2.38 | $2.42 | $23.74 | 392,958 |
| 2019-01-11 | $2.67 | $2.67 | $2.46 | $2.50 | $24.53 | 501,088 |
| 2019-01-10 | $2.72 | $2.76 | $2.60 | $2.70 | $26.49 | 303,136 |
| 2019-01-09 | $2.85 | $2.85 | $2.67 | $2.75 | $26.98 | 409,200 |
| 2019-01-08 | $2.81 | $2.84 | $2.64 | $2.72 | $26.68 | 663,666 |
| 2019-01-07 | $2.78 | $2.83 | $2.66 | $2.75 | $26.98 | 427,333 |
| 2019-01-04 | $2.50 | $2.74 | $2.48 | $2.71 | $26.59 | 485,344 |
| 2019-01-03 | $2.45 | $2.49 | $2.33 | $2.44 | $23.94 | 280,348 |
| 2019-01-02 | $2.21 | $2.45 | $2.16 | $2.45 | $24.04 | 354,352 |
| 2018-12-31 | $2.37 | $2.37 | $2.21 | $2.26 | $22.17 | 355,914 |
| 2018-12-28 | $2.33 | $2.41 | $2.29 | $2.30 | $22.56 | 413,854 |
| 2018-12-27 | $2.26 | $2.31 | $2.16 | $2.28 | $22.37 | 473,343 |
| 2018-12-26 | $2.00 | $2.31 | $1.90 | $2.31 | $22.66 | 530,875 |
| 2018-12-24 | $1.94 | $2.06 | $1.87 | $1.95 | $19.13 | 369,255 |
| 2018-12-21 | $2.12 | $2.19 | $2.02 | $2.03 | $19.91 | 717,863 |
| 2018-12-20 | $2.18 | $2.25 | $2.09 | $2.15 | $21.09 | 625,376 |
| 2018-12-19 | $2.16 | $2.36 | $2.16 | $2.22 | $21.78 | 742,540 |
| 2018-12-18 | $2.28 | $2.31 | $2.16 | $2.16 | $21.19 | 517,848 |
| 2018-12-17 | $2.35 | $2.45 | $2.26 | $2.28 | $22.37 | 672,767 |
| 2018-12-14 | $2.48 | $2.61 | $2.35 | $2.39 | $23.45 | 666,303 |
| 2018-12-13 | $2.48 | $2.55 | $2.42 | $2.50 | $24.53 | 419,009 |
| 2018-12-12 | $2.36 | $2.54 | $2.36 | $2.49 | $24.43 | 840,115 |
| 2018-12-11 | $2.32 | $2.36 | $2.23 | $2.31 | $22.66 | 335,756 |
| 2018-12-10 | $2.36 | $2.42 | $2.21 | $2.25 | $22.07 | 422,188 |
| 2018-12-07 | $2.56 | $2.65 | $2.38 | $2.41 | $23.64 | 616,501 |
| 2018-12-06 | $2.44 | $2.52 | $2.34 | $2.45 | $24.04 | 536,347 |
| 2018-12-04 | $2.80 | $2.83 | $2.55 | $2.58 | $25.31 | 522,058 |
| 2018-12-03 | $2.70 | $2.78 | $2.60 | $2.75 | $26.98 | 477,819 |
| 2018-11-30 | $2.59 | $2.63 | $2.45 | $2.54 | $24.92 | 514,772 |
| 2018-11-29 | $2.65 | $2.74 | $2.57 | $2.65 | $26.00 | 295,339 |
| 2018-11-28 | $2.53 | $2.68 | $2.47 | $2.65 | $26.00 | 510,510 |
| 2018-11-27 | $2.63 | $2.76 | $2.53 | $2.56 | $25.11 | 462,199 |
| 2018-11-26 | $2.51 | $2.62 | $2.51 | $2.60 | $25.51 | 302,532 |
| 2018-11-23 | $2.50 | $2.62 | $2.46 | $2.49 | $24.43 | 342,634 |
| 2018-11-21 | $2.67 | $2.72 | $2.56 | $2.69 | $26.39 | 389,557 |
| 2018-11-20 | $2.69 | $2.70 | $2.52 | $2.56 | $25.11 | 454,512 |
| 2018-11-19 | $2.80 | $2.93 | $2.71 | $2.76 | $27.08 | 530,845 |
| 2018-11-16 | $2.84 | $2.94 | $2.72 | $2.85 | $27.96 | 393,496 |
| 2018-11-15 | $2.72 | $2.80 | $2.65 | $2.80 | $27.47 | 320,280 |
| 2018-11-14 | $2.69 | $2.78 | $2.56 | $2.65 | $26.00 | 473,427 |
| 2018-11-13 | $2.79 | $2.88 | $2.58 | $2.63 | $25.80 | 463,268 |
| 2018-11-12 | $3.07 | $3.15 | $2.76 | $2.80 | $27.47 | 688,813 |
| 2018-11-09 | $2.94 | $3.14 | $2.76 | $3.04 | $29.82 | 642,852 |
| 2018-11-08 | $3.13 | $3.20 | $2.86 | $2.98 | $29.23 | 628,566 |
| 2018-11-07 | $3.06 | $3.18 | $2.96 | $3.15 | $30.90 | 729,323 |
| 2018-11-06 | $2.99 | $3.06 | $2.86 | $2.98 | $29.23 | 560,328 |
| 2018-11-05 | $2.93 | $2.99 | $2.82 | $2.94 | $28.84 | 377,913 |
| 2018-11-02 | $2.87 | $3.00 | $2.75 | $2.87 | $28.16 | 501,368 |
| 2018-11-01 | $2.98 | $3.05 | $2.82 | $2.93 | $28.74 | 460,089 |
| 2018-10-31 | $3.01 | $3.12 | $2.90 | $2.94 | $28.84 | 593,751 |
| 2018-10-30 | $2.73 | $2.93 | $2.57 | $2.92 | $28.65 | 688,717 |
| 2018-10-29 | $3.05 | $3.07 | $2.72 | $2.75 | $26.98 | 612,183 |
| 2018-10-26 | $3.06 | $3.12 | $2.85 | $3.01 | $29.53 | 385,415 |
| 2018-10-25 | $3.15 | $3.15 | $3.02 | $3.12 | $30.61 | 444,047 |
| 2018-10-24 | $3.30 | $3.38 | $3.03 | $3.03 | $29.73 | 520,478 |
| 2018-10-23 | $3.37 | $3.41 | $3.25 | $3.25 | $31.88 | 384,380 |
| 2018-10-22 | $3.60 | $3.60 | $3.45 | $3.51 | $34.43 | 272,020 |
| 2018-10-19 | $3.56 | $3.74 | $3.56 | $3.62 | $35.51 | 342,125 |
| 2018-10-18 | $3.44 | $3.66 | $3.42 | $3.54 | $34.73 | 398,385 |
| 2018-10-17 | $3.83 | $3.86 | $3.58 | $3.66 | $35.91 | 388,229 |
| 2018-10-16 | $3.74 | $3.89 | $3.68 | $3.87 | $37.97 | 310,147 |
| 2018-10-15 | $3.76 | $3.84 | $3.70 | $3.75 | $36.79 | 267,414 |
| 2018-10-12 | $3.68 | $3.77 | $3.57 | $3.73 | $36.59 | 602,993 |
| 2018-10-11 | $3.76 | $3.80 | $3.47 | $3.47 | $34.04 | 579,934 |
| 2018-10-10 | $4.02 | $4.06 | $3.76 | $3.79 | $37.18 | 686,083 |
| 2018-10-09 | $4.04 | $4.19 | $3.95 | $4.07 | $39.93 | 502,340 |
| 2018-10-08 | $3.98 | $4.16 | $3.87 | $4.01 | $39.34 | 466,158 |
| 2018-10-05 | $4.21 | $4.29 | $3.86 | $4.06 | $39.83 | 915,555 |
| 2018-10-04 | $4.31 | $4.40 | $4.17 | $4.17 | $40.91 | 476,192 |
| 2018-10-03 | $4.23 | $4.37 | $4.13 | $4.33 | $42.48 | 633,418 |
| 2018-10-02 | $4.47 | $4.49 | $4.16 | $4.19 | $41.11 | 652,194 |
| 2018-10-01 | $4.03 | $4.32 | $3.97 | $4.29 | $42.09 | 784,935 |
| 2018-09-28 | $3.93 | $4.07 | $3.92 | $4.00 | $39.24 | 456,553 |
| 2018-09-27 | $3.91 | $4.10 | $3.91 | $3.97 | $38.95 | 546,865 |
| 2018-09-26 | $3.95 | $4.04 | $3.91 | $3.94 | $38.65 | 652,061 |
| 2018-09-25 | $3.85 | $4.09 | $3.82 | $3.94 | $38.65 | 960,757 |
| 2018-09-24 | $3.73 | $3.87 | $3.58 | $3.82 | $37.48 | 685,538 |
| 2018-09-21 | $3.60 | $3.78 | $3.58 | $3.69 | $36.20 | 2,231,709 |
| 2018-09-20 | $3.50 | $3.62 | $3.49 | $3.59 | $35.22 | 426,346 |
| 2018-09-19 | $3.51 | $3.55 | $3.45 | $3.54 | $34.73 | 559,328 |
| 2018-09-18 | $3.45 | $3.51 | $3.42 | $3.51 | $34.43 | 394,956 |
| 2018-09-17 | $3.50 | $3.53 | $3.41 | $3.44 | $33.75 | 438,248 |
| 2018-09-14 | $3.38 | $3.50 | $3.32 | $3.48 | $34.14 | 446,692 |
| 2018-09-13 | $3.40 | $3.42 | $3.28 | $3.36 | $32.96 | 407,100 |
| 2018-09-12 | $3.30 | $3.43 | $3.26 | $3.41 | $33.45 | 565,701 |
| 2018-09-11 | $3.10 | $3.26 | $3.02 | $3.17 | $31.10 | 303,203 |
| 2018-09-10 | $3.07 | $3.19 | $3.07 | $3.13 | $30.71 | 273,866 |
| 2018-09-07 | $3.15 | $3.15 | $2.99 | $3.06 | $30.02 | 348,969 |
| 2018-09-06 | $3.32 | $3.34 | $3.09 | $3.17 | $31.10 | 528,376 |
| 2018-09-05 | $3.30 | $3.38 | $3.24 | $3.31 | $32.47 | 314,568 |
| 2018-09-04 | $3.48 | $3.50 | $3.37 | $3.40 | $33.35 | 270,641 |
| 2018-08-31 | $3.32 | $3.45 | $3.31 | $3.45 | $33.85 | 336,116 |
| 2018-08-30 | $3.42 | $3.43 | $3.31 | $3.39 | $33.26 | 587,436 |
| 2018-08-29 | $3.35 | $3.43 | $3.30 | $3.38 | $33.16 | 402,895 |
| 2018-08-28 | $3.40 | $3.42 | $3.26 | $3.33 | $32.67 | 388,295 |
| 2018-08-27 | $3.29 | $3.44 | $3.28 | $3.44 | $33.75 | 615,942 |
| 2018-08-24 | $3.40 | $3.43 | $3.29 | $3.30 | $32.37 | 322,267 |
| 2018-08-23 | $3.25 | $3.36 | $3.15 | $3.31 | $32.47 | 398,203 |
| 2018-08-22 | $3.21 | $3.32 | $3.16 | $3.31 | $32.47 | 461,712 |
| 2018-08-21 | $3.05 | $3.27 | $3.05 | $3.14 | $30.80 | 541,741 |
| 2018-08-20 | $2.81 | $3.03 | $2.81 | $3.01 | $29.53 | 444,671 |
| 2018-08-17 | $2.80 | $2.98 | $2.80 | $2.87 | $28.16 | 452,311 |
| 2018-08-16 | $2.65 | $2.85 | $2.63 | $2.78 | $27.27 | 484,321 |
| 2018-08-15 | $2.70 | $2.70 | $2.56 | $2.67 | $26.19 | 493,693 |
| 2018-08-14 | $3.06 | $3.08 | $2.66 | $2.73 | $26.78 | 894,807 |
| 2018-08-13 | $3.15 | $3.20 | $2.98 | $3.05 | $29.92 | 449,133 |
| 2018-08-10 | $3.33 | $3.33 | $3.21 | $3.23 | $31.69 | 202,691 |
| 2018-08-09 | $3.34 | $3.35 | $2.94 | $3.33 | $32.67 | 727,515 |
| 2018-08-08 | $3.33 | $3.35 | $3.18 | $3.31 | $32.47 | 409,405 |
| 2018-08-07 | $3.41 | $3.45 | $3.27 | $3.37 | $33.06 | 457,254 |
| 2018-08-06 | $3.74 | $3.74 | $3.37 | $3.38 | $33.16 | 606,857 |
| 2018-08-03 | $3.58 | $3.70 | $3.51 | $3.69 | $36.20 | 393,276 |
| 2018-08-02 | $3.65 | $3.72 | $3.55 | $3.61 | $35.42 | 300,265 |
| 2018-08-01 | $3.71 | $3.72 | $3.52 | $3.69 | $36.20 | 453,609 |
| 2018-07-31 | $3.59 | $3.80 | $3.52 | $3.72 | $36.49 | 1,150,839 |
| 2018-07-30 | $3.27 | $3.43 | $3.24 | $3.42 | $33.55 | 352,178 |
| 2018-07-27 | $3.32 | $3.36 | $3.19 | $3.25 | $31.88 | 369,960 |
| 2018-07-26 | $3.40 | $3.43 | $3.32 | $3.34 | $32.77 | 252,893 |
| 2018-07-25 | $3.38 | $3.45 | $3.33 | $3.40 | $33.35 | 254,407 |
| 2018-07-24 | $3.52 | $3.55 | $3.38 | $3.38 | $33.16 | 531,932 |
| 2018-07-23 | $3.50 | $3.50 | $3.38 | $3.46 | $33.94 | 417,804 |
| 2018-07-20 | $3.48 | $3.52 | $3.35 | $3.42 | $33.55 | 286,136 |
| 2018-07-19 | $3.45 | $3.49 | $3.37 | $3.45 | $33.85 | 524,313 |
| 2018-07-18 | $3.36 | $3.44 | $3.17 | $3.42 | $33.55 | 421,692 |
| 2018-07-17 | $3.25 | $3.27 | $3.12 | $3.24 | $31.79 | 233,960 |
| 2018-07-16 | $3.30 | $3.32 | $3.11 | $3.27 | $32.08 | 510,347 |
| 2018-07-13 | $3.44 | $3.50 | $3.38 | $3.41 | $33.45 | 312,933 |
| 2018-07-12 | $3.52 | $3.61 | $3.35 | $3.42 | $33.55 | 322,799 |
| 2018-07-11 | $3.59 | $3.66 | $3.30 | $3.41 | $33.45 | 692,583 |
| 2018-07-10 | $3.65 | $3.73 | $3.51 | $3.66 | $35.91 | 769,591 |
| 2018-07-09 | $3.25 | $3.51 | $3.23 | $3.51 | $34.43 | 476,230 |
| 2018-07-06 | $3.13 | $3.30 | $3.10 | $3.28 | $32.18 | 358,880 |
| 2018-07-05 | $3.27 | $3.31 | $3.09 | $3.21 | $31.49 | 465,978 |
| 2018-07-03 | $3.16 | $3.27 | $3.11 | $3.21 | $31.49 | 371,336 |
| 2018-07-02 | $3.23 | $3.27 | $2.95 | $3.11 | $30.51 | 838,959 |
| 2018-06-29 | $3.00 | $3.17 | $2.98 | $3.15 | $30.90 | 889,156 |
| 2018-06-28 | $2.95 | $2.97 | $2.85 | $2.95 | $28.94 | 442,523 |
| 2018-06-27 | $2.91 | $3.00 | $2.81 | $2.89 | $28.35 | 836,473 |
| 2018-06-26 | $2.71 | $2.85 | $2.65 | $2.81 | $27.57 | 407,803 |
| 2018-06-25 | $2.85 | $2.85 | $2.70 | $2.71 | $26.59 | 297,818 |
| 2018-06-22 | $2.80 | $2.80 | $2.69 | $2.77 | $27.17 | 1,455,492 |
| 2018-06-21 | $2.70 | $2.74 | $2.59 | $2.65 | $26.00 | 386,200 |
| 2018-06-20 | $2.91 | $2.92 | $2.68 | $2.75 | $26.98 | 408,061 |
| 2018-06-19 | $2.73 | $2.86 | $2.73 | $2.86 | $28.06 | 292,346 |
| 2018-06-18 | $2.75 | $2.87 | $2.74 | $2.82 | $27.67 | 354,047 |
| 2018-06-15 | $2.80 | $2.84 | $2.70 | $2.78 | $27.27 | 623,484 |
| 2018-06-14 | $2.91 | $2.94 | $2.77 | $2.84 | $27.86 | 394,407 |
| 2018-06-13 | $2.82 | $2.98 | $2.81 | $2.90 | $28.45 | 640,657 |
| 2018-06-12 | $2.85 | $3.00 | $2.79 | $2.81 | $27.57 | 549,901 |
| 2018-06-11 | $2.65 | $2.89 | $2.65 | $2.85 | $27.96 | 560,230 |
| 2018-06-08 | $2.69 | $2.72 | $2.61 | $2.66 | $26.10 | 239,614 |
| 2018-06-07 | $2.55 | $2.70 | $2.52 | $2.68 | $26.29 | 323,655 |
| 2018-06-06 | $2.50 | $2.55 | $2.40 | $2.50 | $24.53 | 240,673 |
| 2018-06-05 | $2.51 | $2.60 | $2.38 | $2.49 | $24.43 | 507,353 |
| 2018-06-04 | $2.82 | $2.82 | $2.54 | $2.54 | $24.92 | 602,011 |
| 2018-06-01 | $2.74 | $2.79 | $2.67 | $2.70 | $26.49 | 349,229 |
| 2018-05-31 | $2.82 | $2.82 | $2.68 | $2.71 | $26.59 | 280,043 |
| 2018-05-30 | $2.74 | $2.85 | $2.72 | $2.82 | $27.67 | 418,093 |
| 2018-05-29 | $2.65 | $2.75 | $2.60 | $2.68 | $26.29 | 294,023 |
| 2018-05-25 | $2.75 | $2.76 | $2.50 | $2.73 | $26.78 | 486,652 |
| 2018-05-24 | $2.78 | $2.89 | $2.72 | $2.81 | $27.57 | 548,340 |
| 2018-05-23 | $2.64 | $2.71 | $2.51 | $2.69 | $26.39 | 394,299 |
| 2018-05-22 | $2.73 | $2.74 | $2.55 | $2.63 | $25.80 | 509,447 |
| 2018-05-21 | $2.50 | $2.74 | $2.44 | $2.62 | $25.70 | 825,331 |
| 2018-05-18 | $2.46 | $2.50 | $2.36 | $2.41 | $23.64 | 380,673 |
| 2018-05-17 | $2.39 | $2.45 | $2.33 | $2.40 | $23.54 | 545,924 |
| 2018-05-16 | $2.16 | $2.29 | $2.16 | $2.29 | $22.47 | 335,853 |
| 2018-05-15 | $2.24 | $2.25 | $2.13 | $2.21 | $21.68 | 332,914 |
| 2018-05-14 | $2.28 | $2.28 | $2.11 | $2.21 | $21.68 | 316,732 |
| 2018-05-11 | $2.25 | $2.29 | $2.20 | $2.25 | $22.07 | 262,153 |
| 2018-05-10 | $2.25 | $2.27 | $2.11 | $2.23 | $21.88 | 317,680 |
| 2018-05-09 | $2.15 | $2.26 | $2.08 | $2.19 | $21.48 | 592,747 |
| 2018-05-08 | $1.91 | $2.03 | $1.86 | $2.01 | $19.72 | 429,951 |
| 2018-05-07 | $1.94 | $2.00 | $1.81 | $1.88 | $18.44 | 644,781 |
| 2018-05-04 | $1.70 | $1.75 | $1.65 | $1.75 | $17.17 | 188,536 |
| 2018-05-03 | $1.66 | $1.69 | $1.65 | $1.68 | $16.48 | 101,057 |
| 2018-05-02 | $1.65 | $1.70 | $1.65 | $1.65 | $16.19 | 92,877 |
| 2018-05-01 | $1.70 | $1.70 | $1.61 | $1.69 | $16.58 | 150,651 |
| 2018-04-30 | $1.68 | $1.70 | $1.62 | $1.67 | $16.38 | 99,642 |
| 2018-04-27 | $1.67 | $1.67 | $1.61 | $1.66 | $16.29 | 115,568 |
| 2018-04-26 | $1.66 | $1.69 | $1.60 | $1.66 | $16.29 | 157,854 |
| 2018-04-25 | $1.65 | $1.65 | $1.53 | $1.63 | $15.99 | 176,753 |
| 2018-04-24 | $1.72 | $1.73 | $1.58 | $1.63 | $15.99 | 233,974 |
| 2018-04-23 | $1.75 | $1.75 | $1.67 | $1.72 | $16.87 | 111,623 |
| 2018-04-20 | $1.73 | $1.79 | $1.70 | $1.71 | $16.78 | 307,218 |
| 2018-04-19 | $1.84 | $1.89 | $1.74 | $1.77 | $17.36 | 301,178 |
| 2018-04-18 | $1.70 | $1.81 | $1.68 | $1.78 | $17.46 | 368,213 |
| 2018-04-17 | $1.66 | $1.69 | $1.64 | $1.67 | $16.38 | 136,955 |
| 2018-04-16 | $1.66 | $1.69 | $1.60 | $1.65 | $16.19 | 148,345 |
| 2018-04-13 | $1.75 | $1.75 | $1.62 | $1.64 | $16.09 | 274,052 |
| 2018-04-12 | $1.63 | $1.73 | $1.60 | $1.69 | $16.58 | 327,894 |
| 2018-04-11 | $1.59 | $1.62 | $1.56 | $1.62 | $15.89 | 400,521 |
| 2018-04-10 | $1.54 | $1.59 | $1.50 | $1.56 | $15.30 | 351,751 |
| 2018-04-09 | $1.58 | $1.58 | $1.50 | $1.50 | $14.72 | 307,098 |
| 2018-04-06 | $1.55 | $1.55 | $1.47 | $1.48 | $14.52 | 1,484,398 |
| 2018-04-05 | $1.70 | $1.86 | $1.69 | $1.73 | $16.97 | 227,120 |
| 2018-04-04 | $1.89 | $2.00 | $1.88 | $1.90 | $18.64 | 127,810 |
| 2018-04-03 | $1.90 | $2.03 | $1.88 | $1.92 | $18.84 | 189,335 |
| 2018-04-02 | $2.00 | $2.09 | $1.87 | $1.87 | $18.35 | 162,312 |
| 2018-03-29 | $1.92 | $2.01 | $1.87 | $1.98 | $19.42 | 147,640 |
| 2018-03-28 | $1.85 | $1.92 | $1.79 | $1.87 | $18.35 | 203,954 |
| 2018-03-27 | $1.88 | $1.95 | $1.75 | $1.78 | $17.46 | 250,777 |
| 2018-03-26 | $1.85 | $1.85 | $1.72 | $1.81 | $17.76 | 160,870 |
| 2018-03-23 | $1.85 | $1.87 | $1.74 | $1.77 | $17.36 | 343,793 |
| 2018-03-22 | $1.85 | $1.85 | $1.69 | $1.72 | $16.87 | 399,209 |
| 2018-03-21 | $1.83 | $1.95 | $1.75 | $1.86 | $18.25 | 423,015 |
| 2018-03-20 | $2.00 | $2.02 | $1.72 | $1.75 | $17.17 | 510,281 |
| 2018-03-19 | $2.19 | $2.32 | $2.12 | $2.30 | $22.56 | 300,187 |
| 2018-03-16 | $2.05 | $2.15 | $2.02 | $2.09 | $20.50 | 86,850 |
| 2018-03-15 | $2.10 | $2.11 | $2.05 | $2.06 | $20.21 | 39,191 |
| 2018-03-14 | $2.10 | $2.11 | $2.04 | $2.10 | $20.60 | 49,012 |
| 2018-03-13 | $2.08 | $2.11 | $2.02 | $2.11 | $20.70 | 57,284 |
| 2018-03-12 | $2.12 | $2.15 | $2.02 | $2.06 | $20.21 | 82,691 |
| 2018-03-09 | $2.12 | $2.12 | $2.04 | $2.11 | $20.70 | 60,142 |
| 2018-03-08 | $2.17 | $2.18 | $2.06 | $2.08 | $20.41 | 88,213 |
| 2018-03-07 | $2.04 | $2.16 | $2.01 | $2.15 | $21.09 | 106,518 |
| 2018-03-06 | $2.20 | $2.24 | $1.96 | $2.07 | $20.31 | 213,939 |
| 2018-03-05 | $2.18 | $2.20 | $2.08 | $2.15 | $21.09 | 103,465 |
| 2018-03-02 | $2.15 | $2.18 | $2.05 | $2.09 | $20.50 | 101,039 |
| 2018-03-01 | $2.04 | $2.27 | $2.04 | $2.20 | $21.58 | 167,921 |
| 2018-02-28 | $2.15 | $2.15 | $2.03 | $2.07 | $20.31 | 99,693 |
| 2018-02-27 | $2.08 | $2.24 | $2.05 | $2.10 | $20.60 | 130,693 |
| 2018-02-26 | $2.07 | $2.11 | $1.95 | $2.10 | $20.60 | 103,902 |
| 2018-02-23 | $1.93 | $2.17 | $1.90 | $2.05 | $20.11 | 216,337 |
| 2018-02-22 | $1.99 | $2.10 | $1.92 | $2.10 | $20.60 | 197,511 |
| 2018-02-21 | $1.90 | $2.01 | $1.87 | $1.91 | $18.74 | 97,860 |
| 2018-02-20 | $1.91 | $2.03 | $1.82 | $1.85 | $18.15 | 114,923 |
| 2018-02-16 | $1.75 | $1.92 | $1.75 | $1.90 | $18.64 | 111,387 |
| 2018-02-15 | $1.92 | $1.92 | $1.70 | $1.80 | $17.66 | 77,891 |
| 2018-02-14 | $1.69 | $1.90 | $1.68 | $1.82 | $17.85 | 89,789 |
| 2018-02-13 | $1.80 | $1.82 | $1.71 | $1.72 | $16.87 | 102,215 |
| 2018-02-12 | $1.68 | $1.91 | $1.68 | $1.82 | $17.85 | 174,854 |
| 2018-02-09 | $1.60 | $1.74 | $1.50 | $1.64 | $16.09 | 184,488 |
| 2018-02-08 | $1.80 | $1.80 | $1.60 | $1.62 | $15.89 | 165,454 |
| 2018-02-07 | $1.98 | $2.01 | $1.70 | $1.80 | $17.66 | 242,446 |
| 2018-02-06 | $1.91 | $2.10 | $1.87 | $2.00 | $19.62 | 235,415 |
| 2018-02-05 | $2.11 | $2.21 | $2.04 | $2.10 | $20.60 | 144,302 |
| 2018-02-02 | $2.25 | $2.25 | $2.13 | $2.21 | $21.68 | 249,052 |
| 2018-02-01 | $2.10 | $2.38 | $2.05 | $2.29 | $22.47 | 382,219 |
| 2018-01-31 | $2.06 | $2.13 | $1.90 | $1.99 | $19.52 | 165,976 |
| 2018-01-30 | $2.28 | $2.28 | $2.00 | $2.02 | $19.82 | 196,373 |
| 2018-01-29 | $2.26 | $2.40 | $2.13 | $2.29 | $22.47 | 213,977 |
| 2018-01-26 | $2.50 | $2.54 | $2.05 | $2.08 | $20.41 | 401,582 |
| 2018-01-25 | $2.62 | $2.62 | $2.43 | $2.51 | $24.62 | 151,135 |
| 2018-01-24 | $2.52 | $2.62 | $2.50 | $2.57 | $25.21 | 98,819 |
| 2018-01-23 | $2.65 | $2.65 | $2.52 | $2.56 | $25.11 | 141,607 |
| 2018-01-22 | $2.59 | $2.67 | $2.47 | $2.61 | $25.60 | 82,177 |
| 2018-01-19 | $2.55 | $2.60 | $2.45 | $2.57 | $25.21 | 118,789 |
| 2018-01-18 | $2.69 | $2.70 | $2.57 | $2.58 | $25.31 | 108,697 |
| 2018-01-17 | $2.74 | $2.76 | $2.57 | $2.69 | $26.39 | 163,343 |
| 2018-01-16 | $2.96 | $2.96 | $2.61 | $2.72 | $26.68 | 245,019 |
| 2018-01-12 | $2.92 | $2.97 | $2.75 | $2.91 | $28.55 | 206,332 |
| 2018-01-11 | $2.57 | $2.93 | $2.57 | $2.89 | $28.35 | 415,854 |
| 2018-01-10 | $2.55 | $2.62 | $2.47 | $2.53 | $24.82 | 103,078 |
| 2018-01-09 | $2.55 | $2.64 | $2.47 | $2.50 | $24.53 | 191,608 |
| 2018-01-08 | $2.44 | $2.73 | $2.39 | $2.57 | $25.21 | 262,946 |
| 2018-01-05 | $2.54 | $2.54 | $2.25 | $2.42 | $23.74 | 262,393 |
| 2018-01-04 | $2.50 | $2.57 | $2.35 | $2.53 | $24.82 | 205,500 |
| 2018-01-03 | $2.75 | $2.79 | $2.30 | $2.43 | $23.84 | 414,548 |
| 2018-01-02 | $2.15 | $2.57 | $2.09 | $2.54 | $24.92 | 422,332 |
| 2017-12-29 | $1.91 | $2.10 | $1.86 | $2.05 | $20.11 | 458,141 |
| 2017-12-28 | $1.83 | $1.95 | $1.82 | $1.86 | $18.25 | 200,604 |
| 2017-12-27 | $1.89 | $1.89 | $1.77 | $1.81 | $17.76 | 150,316 |
| 2017-12-26 | $1.69 | $1.86 | $1.64 | $1.85 | $18.15 | 223,133 |
| 2017-12-22 | $1.74 | $1.75 | $1.65 | $1.68 | $16.48 | 111,604 |
| 2017-12-21 | $1.59 | $1.74 | $1.55 | $1.70 | $16.68 | 314,141 |
| 2017-12-20 | $1.63 | $1.66 | $1.53 | $1.58 | $15.50 | 79,794 |
| 2017-12-19 | $1.65 | $1.68 | $1.58 | $1.61 | $15.79 | 91,561 |
| 2017-12-18 | $1.50 | $1.65 | $1.50 | $1.65 | $16.19 | 110,955 |
| 2017-12-15 | $1.60 | $1.60 | $1.47 | $1.54 | $15.11 | 118,520 |
| 2017-12-14 | $1.60 | $1.66 | $1.52 | $1.57 | $15.40 | 80,324 |
| 2017-12-13 | $1.70 | $1.71 | $1.61 | $1.66 | $16.29 | 79,658 |
| 2017-12-12 | $1.69 | $1.70 | $1.60 | $1.68 | $16.48 | 94,317 |
| 2017-12-11 | $1.70 | $1.75 | $1.64 | $1.68 | $16.48 | 83,388 |
| 2017-12-08 | $1.50 | $1.66 | $1.50 | $1.62 | $15.89 | 112,833 |
| 2017-12-07 | $1.46 | $1.71 | $1.45 | $1.47 | $14.42 | 170,890 |
| 2017-12-06 | $1.77 | $1.77 | $1.46 | $1.48 | $14.52 | 246,635 |
| 2017-12-05 | $1.68 | $1.81 | $1.66 | $1.77 | $17.36 | 131,201 |
| 2017-12-04 | $1.75 | $1.78 | $1.64 | $1.67 | $16.38 | 128,420 |
| 2017-12-01 | $1.87 | $1.98 | $1.55 | $1.72 | $16.87 | 373,325 |
| 2017-11-30 | $1.42 | $1.93 | $1.42 | $1.70 | $16.68 | 440,866 |
| 2017-11-29 | $1.39 | $1.47 | $1.31 | $1.40 | $13.73 | 116,334 |
| 2017-11-28 | $1.58 | $1.58 | $1.30 | $1.41 | $13.83 | 286,130 |
| 2017-11-27 | $1.32 | $1.64 | $1.30 | $1.50 | $14.72 | 446,711 |
| 2017-11-24 | $1.25 | $1.26 | $1.20 | $1.24 | $12.16 | 84,376 |
| 2017-11-22 | $1.15 | $1.21 | $1.11 | $1.18 | $11.58 | 128,207 |
| 2017-11-21 | $1.12 | $1.17 | $1.01 | $1.11 | $10.89 | 70,136 |
| 2017-11-20 | $1.14 | $1.20 | $1.08 | $1.12 | $10.99 | 58,055 |
| 2017-11-17 | $1.10 | $1.16 | $1.09 | $1.14 | $11.18 | 54,291 |
| 2017-11-16 | $1.04 | $1.12 | $1.04 | $1.09 | $10.69 | 46,594 |
| 2017-11-15 | $1.05 | $1.11 | $1.01 | $1.06 | $10.40 | 72,694 |
| 2017-11-14 | $1.21 | $1.21 | $1.06 | $1.12 | $10.99 | 87,997 |
| 2017-11-13 | $1.15 | $1.22 | $1.13 | $1.18 | $11.58 | 77,070 |
| 2017-11-10 | $1.20 | $1.26 | $1.15 | $1.17 | $11.48 | 117,418 |
| 2017-11-09 | $1.27 | $1.28 | $1.11 | $1.20 | $11.77 | 121,169 |
| 2017-11-08 | $1.29 | $1.32 | $1.15 | $1.20 | $11.77 | 158,128 |
| 2017-11-07 | $1.41 | $1.44 | $1.20 | $1.30 | $12.75 | 263,904 |
| 2017-11-06 | $1.03 | $1.36 | $1.01 | $1.34 | $13.15 | 469,305 |
| 2017-11-03 | $0.95 | $1.05 | $0.94 | $1.01 | $9.91 | 104,055 |
| 2017-11-02 | $0.90 | $1.08 | $0.87 | $0.96 | $9.42 | 527,320 |
| 2017-11-01 | $0.84 | $0.89 | $0.80 | $0.82 | $8.04 | 102,974 |
| 2017-10-31 | $0.74 | $0.85 | $0.72 | $0.80 | $7.85 | 167,534 |
| 2017-10-30 | $0.66 | $0.75 | $0.66 | $0.71 | $6.97 | 56,886 |
| 2017-10-27 | $0.68 | $0.70 | $0.64 | $0.66 | $6.47 | 43,571 |
| 2017-10-26 | $0.65 | $0.67 | $0.63 | $0.66 | $6.47 | 48,612 |
| 2017-10-25 | $0.68 | $0.69 | $0.64 | $0.65 | $6.33 | 46,897 |
| 2017-10-24 | $0.68 | $0.69 | $0.65 | $0.68 | $6.62 | 35,190 |
| 2017-10-23 | $0.69 | $0.70 | $0.65 | $0.67 | $6.59 | 50,084 |
| 2017-10-20 | $0.71 | $0.72 | $0.68 | $0.71 | $6.93 | 38,889 |
| 2017-10-19 | $0.72 | $0.72 | $0.66 | $0.71 | $6.93 | 86,568 |
| 2017-10-18 | $0.75 | $0.77 | $0.68 | $0.71 | $6.98 | 114,422 |
| 2017-10-17 | $0.76 | $0.77 | $0.72 | $0.74 | $7.26 | 65,343 |
| 2017-10-16 | $0.77 | $0.80 | $0.74 | $0.77 | $7.59 | 93,467 |
| 2017-10-13 | $0.82 | $0.85 | $0.76 | $0.77 | $7.50 | 64,319 |
| 2017-10-12 | $0.85 | $0.86 | $0.80 | $0.81 | $7.95 | 55,758 |
| 2017-10-11 | $0.86 | $0.89 | $0.81 | $0.85 | $8.34 | 42,638 |
| 2017-10-10 | $0.89 | $0.92 | $0.85 | $0.86 | $8.44 | 47,874 |
| 2017-10-09 | $0.87 | $0.91 | $0.85 | $0.86 | $8.44 | 26,008 |
| 2017-10-06 | $0.94 | $0.94 | $0.86 | $0.87 | $8.49 | 42,001 |
| 2017-10-05 | $0.91 | $0.95 | $0.90 | $0.93 | $9.12 | 27,914 |
| 2017-10-04 | $1.00 | $1.00 | $0.92 | $0.93 | $9.12 | 19,900 |
| 2017-10-03 | $0.94 | $1.01 | $0.93 | $0.98 | $9.60 | 42,163 |
| 2017-10-02 | $0.91 | $0.95 | $0.89 | $0.95 | $9.32 | 32,728 |
| 2017-09-29 | $0.99 | $0.99 | $0.90 | $0.90 | $8.83 | 36,721 |
| 2017-09-28 | $0.97 | $1.01 | $0.97 | $0.99 | $9.67 | 38,862 |
| 2017-09-27 | $1.10 | $1.10 | $0.90 | $0.97 | $9.51 | 94,305 |
| 2017-09-26 | $0.95 | $1.09 | $0.91 | $1.05 | $10.30 | 124,139 |
| 2017-09-25 | $0.85 | $0.97 | $0.85 | $0.94 | $9.22 | 85,474 |
| 2017-09-22 | $0.80 | $0.85 | $0.80 | $0.85 | $8.31 | 44,964 |
| 2017-09-21 | $0.85 | $0.86 | $0.78 | $0.82 | $8.02 | 36,551 |
| 2017-09-20 | $0.85 | $0.87 | $0.81 | $0.84 | $8.22 | 57,413 |
| 2017-09-19 | $0.85 | $0.86 | $0.80 | $0.84 | $8.23 | 22,653 |
| 2017-09-18 | $0.82 | $0.84 | $0.78 | $0.84 | $8.24 | 46,198 |
| 2017-09-15 | $0.80 | $0.85 | $0.77 | $0.85 | $8.34 | 114,386 |
| 2017-09-14 | $0.75 | $0.80 | $0.74 | $0.77 | $7.55 | 66,838 |
| 2017-09-13 | $0.75 | $0.77 | $0.72 | $0.76 | $7.46 | 49,918 |
| 2017-09-12 | $0.74 | $0.76 | $0.70 | $0.74 | $7.28 | 30,604 |
| 2017-09-11 | $0.74 | $0.77 | $0.66 | $0.72 | $7.06 | 58,158 |
| 2017-09-08 | $0.80 | $0.82 | $0.73 | $0.74 | $7.26 | 68,918 |
| 2017-09-07 | $0.82 | $0.84 | $0.77 | $0.79 | $7.75 | 47,005 |
| 2017-09-06 | $0.84 | $0.86 | $0.80 | $0.81 | $7.95 | 44,918 |
| 2017-09-05 | $0.86 | $0.90 | $0.76 | $0.81 | $7.95 | 76,561 |
| 2017-09-01 | $0.85 | $0.90 | $0.81 | $0.86 | $8.44 | 47,114 |
| 2017-08-31 | $0.82 | $0.90 | $0.82 | $0.85 | $8.34 | 99,857 |
| 2017-08-30 | $0.81 | $0.83 | $0.80 | $0.82 | $8.09 | 59,303 |
| 2017-08-29 | $0.85 | $0.89 | $0.77 | $0.83 | $8.11 | 106,856 |
| 2017-08-28 | $0.95 | $0.97 | $0.85 | $0.87 | $8.54 | 127,756 |
| 2017-08-25 | $0.98 | $1.01 | $0.91 | $0.93 | $9.15 | 122,640 |
| 2017-08-24 | $0.98 | $1.01 | $0.98 | $0.99 | $9.66 | 140,520 |
| 2017-08-23 | $0.98 | $1.04 | $0.97 | $0.99 | $9.71 | 84,367 |
| 2017-08-22 | $0.99 | $1.02 | $0.98 | $1.00 | $9.81 | 47,074 |
| 2017-08-21 | $1.00 | $1.01 | $0.96 | $1.00 | $9.81 | 87,288 |
| 2017-08-18 | $0.97 | $1.01 | $0.95 | $1.01 | $9.91 | 34,156 |
| 2017-08-17 | $1.01 | $1.01 | $0.95 | $0.98 | $9.61 | 77,375 |
| 2017-08-16 | $1.00 | $1.02 | $0.95 | $0.99 | $9.71 | 49,304 |
| 2017-08-15 | $1.00 | $1.02 | $0.98 | $0.99 | $9.71 | 23,510 |
| 2017-08-14 | $1.05 | $1.05 | $0.97 | $1.01 | $9.91 | 50,782 |
| 2017-08-11 | $1.00 | $1.04 | $0.98 | $1.01 | $9.91 | 57,021 |
| 2017-08-10 | $0.95 | $0.98 | $0.85 | $0.98 | $9.58 | 110,694 |
| 2017-08-09 | $1.05 | $1.10 | $0.95 | $0.95 | $9.32 | 103,342 |
| 2017-08-08 | $1.05 | $1.08 | $0.94 | $1.00 | $9.81 | 310,743 |
| 2017-08-07 | $1.15 | $1.15 | $1.00 | $1.00 | $9.81 | 650,617 |
| 2017-08-04 | $1.15 | $1.20 | $1.15 | $1.20 | $11.77 | 85,456 |
| 2017-08-03 | $1.15 | $1.20 | $1.10 | $1.15 | $11.28 | 87,816 |
| 2017-08-02 | $1.15 | $1.20 | $1.10 | $1.20 | $11.77 | 51,199 |
| 2017-08-01 | $1.20 | $1.25 | $1.10 | $1.15 | $11.28 | 85,456 |
| 2017-07-31 | $1.30 | $1.30 | $1.25 | $1.25 | $12.26 | 29,769 |
| 2017-07-28 | $1.30 | $1.35 | $1.25 | $1.30 | $12.75 | 23,169 |
| 2017-07-27 | $1.25 | $1.35 | $1.25 | $1.35 | $13.24 | 50,501 |
| 2017-07-26 | $1.20 | $1.45 | $1.15 | $1.30 | $12.75 | 165,051 |
| 2017-07-25 | $1.25 | $1.30 | $1.15 | $1.15 | $11.28 | 96,681 |
| 2017-07-24 | $1.15 | $1.25 | $1.15 | $1.20 | $11.77 | 92,303 |
| 2017-07-21 | $1.20 | $1.20 | $1.10 | $1.15 | $11.28 | 59,968 |
| 2017-07-20 | $1.15 | $1.20 | $1.15 | $1.15 | $11.28 | 59,616 |
| 2017-07-19 | $1.15 | $1.20 | $1.10 | $1.15 | $11.28 | 86,573 |
| 2017-07-18 | $1.15 | $1.15 | $1.10 | $1.10 | $10.79 | 75,959 |
| 2017-07-17 | $1.20 | $1.25 | $1.15 | $1.20 | $11.77 | 38,968 |
| 2017-07-14 | $1.20 | $1.25 | $1.15 | $1.20 | $11.77 | 27,945 |
| 2017-07-13 | $1.20 | $1.20 | $1.05 | $1.20 | $11.77 | 75,465 |
| 2017-07-12 | $1.20 | $1.25 | $1.15 | $1.15 | $11.28 | 62,437 |
| 2017-07-11 | $1.20 | $1.25 | $1.15 | $1.20 | $11.77 | 60,354 |
| 2017-07-10 | $1.25 | $1.30 | $1.20 | $1.20 | $11.77 | 61,579 |
| 2017-07-07 | $1.30 | $1.35 | $1.20 | $1.25 | $12.26 | 80,439 |
| 2017-07-06 | $1.40 | $1.40 | $1.30 | $1.30 | $12.75 | 82,585 |
| 2017-07-05 | $1.40 | $1.40 | $1.35 | $1.40 | $13.73 | 69,925 |
| 2017-07-03 | $1.40 | $1.45 | $1.35 | $1.35 | $13.24 | 51,310 |
| 2017-06-30 | $1.45 | $1.45 | $1.35 | $1.40 | $13.73 | 164,328 |
| 2017-06-29 | $1.45 | $1.50 | $1.45 | $1.45 | $14.22 | 30,562 |
| 2017-06-28 | $1.40 | $1.50 | $1.40 | $1.45 | $14.22 | 126,706 |
| 2017-06-27 | $1.45 | $1.50 | $1.40 | $1.40 | $13.73 | 124,775 |
| 2017-06-26 | $1.35 | $1.45 | $1.30 | $1.40 | $13.73 | 164,929 |
| 2017-06-23 | $1.40 | $1.45 | $1.25 | $1.30 | $12.75 | 334,195 |
| 2017-06-22 | $1.45 | $1.50 | $1.40 | $1.45 | $14.22 | 89,068 |
| 2017-06-21 | $1.60 | $1.60 | $1.35 | $1.40 | $13.73 | 131,375 |
| 2017-06-20 | $1.60 | $1.63 | $1.55 | $1.60 | $15.70 | 80,924 |
| 2017-06-19 | $1.65 | $1.65 | $1.60 | $1.65 | $16.19 | 39,192 |
| 2017-06-16 | $1.60 | $1.65 | $1.60 | $1.65 | $16.19 | 55,357 |
| 2017-06-15 | $1.60 | $1.65 | $1.60 | $1.60 | $15.70 | 55,846 |
| 2017-06-14 | $1.65 | $1.70 | $1.60 | $1.60 | $15.70 | 18,018 |
| 2017-06-13 | $1.65 | $1.75 | $1.65 | $1.70 | $16.68 | 28,934 |
| 2017-06-12 | $1.65 | $1.70 | $1.60 | $1.65 | $16.19 | 31,632 |
| 2017-06-09 | $1.70 | $1.70 | $1.60 | $1.65 | $16.19 | 34,290 |
| 2017-06-08 | $1.65 | $1.70 | $1.65 | $1.65 | $16.19 | 35,628 |
| 2017-06-07 | $1.70 | $1.80 | $1.60 | $1.70 | $16.68 | 88,963 |
| 2017-06-06 | $1.65 | $1.80 | $1.60 | $1.75 | $17.17 | 82,476 |
| 2017-06-05 | $1.60 | $1.70 | $1.60 | $1.65 | $16.19 | 41,546 |
| 2017-06-02 | $1.65 | $1.65 | $1.60 | $1.60 | $15.70 | 32,683 |
| 2017-06-01 | $1.70 | $1.75 | $1.60 | $1.60 | $15.70 | 113,215 |
| 2017-05-31 | $1.65 | $1.70 | $1.60 | $1.65 | $16.19 | 86,134 |
| 2017-05-30 | $1.70 | $1.70 | $1.65 | $1.65 | $16.19 | 102,427 |
| 2017-05-26 | $1.70 | $1.75 | $1.65 | $1.65 | $16.19 | 156,738 |
| 2017-05-25 | $1.80 | $2.25 | $1.70 | $1.75 | $17.17 | 185,066 |
| 2017-05-24 | $1.85 | $1.90 | $1.80 | $1.80 | $17.66 | 36,600 |
| 2017-05-23 | $1.90 | $1.95 | $1.80 | $1.85 | $18.15 | 86,155 |
| 2017-05-22 | $1.70 | $1.90 | $1.66 | $1.90 | $18.64 | 126,457 |
| 2017-05-19 | $1.80 | $1.80 | $1.70 | $1.70 | $16.68 | 135,960 |
| 2017-05-18 | $1.80 | $1.80 | $1.60 | $1.70 | $16.68 | 187,834 |
| 2017-05-17 | $1.90 | $1.90 | $1.80 | $1.80 | $17.66 | 67,773 |
| 2017-05-16 | $2.00 | $2.00 | $1.90 | $1.95 | $19.13 | 63,611 |
| 2017-05-15 | $2.00 | $2.00 | $1.95 | $1.95 | $19.13 | 33,012 |
| 2017-05-12 | $1.95 | $2.00 | $1.90 | $1.95 | $19.13 | 29,462 |
| 2017-05-11 | $2.00 | $2.05 | $1.95 | $2.00 | $19.62 | 53,469 |
| 2017-05-10 | $2.05 | $2.05 | $2.00 | $2.05 | $20.11 | 39,899 |
| 2017-05-09 | $2.25 | $2.25 | $1.95 | $2.05 | $20.11 | 87,920 |
| 2017-05-08 | $2.05 | $2.20 | $2.00 | $2.20 | $21.58 | 147,037 |
| 2017-05-05 | $1.95 | $2.00 | $1.90 | $1.95 | $19.13 | 95,847 |
| 2017-05-04 | $2.00 | $2.05 | $1.95 | $2.00 | $19.62 | 114,185 |
| 2017-05-03 | $2.20 | $2.25 | $1.90 | $1.90 | $18.64 | 49,749 |
| 2017-05-02 | $2.25 | $2.25 | $2.15 | $2.20 | $21.58 | 21,634 |
| 2017-05-01 | $2.25 | $2.25 | $2.18 | $2.25 | $22.07 | 16,696 |
| 2017-04-28 | $2.30 | $2.35 | $2.20 | $2.25 | $22.07 | 50,080 |
| 2017-04-27 | $2.30 | $2.30 | $2.20 | $2.30 | $22.56 | 48,698 |
| 2017-04-26 | $2.20 | $2.30 | $2.20 | $2.30 | $22.56 | 38,277 |
| 2017-04-25 | $2.30 | $2.35 | $2.20 | $2.20 | $21.58 | 75,340 |
| 2017-04-24 | $2.30 | $2.30 | $2.25 | $2.30 | $22.56 | 38,944 |
| 2017-04-21 | $2.30 | $2.35 | $2.25 | $2.25 | $22.07 | 64,808 |
| 2017-04-20 | $2.35 | $2.38 | $2.30 | $2.35 | $23.05 | 28,752 |
| 2017-04-19 | $2.35 | $2.40 | $2.35 | $2.35 | $23.05 | 43,775 |
| 2017-04-18 | $2.35 | $2.40 | $2.30 | $2.35 | $23.05 | 52,231 |
| 2017-04-17 | $2.30 | $2.40 | $2.30 | $2.40 | $23.54 | 81,454 |
| 2017-04-13 | $2.40 | $2.45 | $2.30 | $2.30 | $22.56 | 68,651 |
| 2017-04-12 | $2.45 | $2.50 | $2.35 | $2.40 | $23.54 | 86,979 |
| 2017-04-11 | $2.50 | $2.50 | $2.45 | $2.45 | $24.04 | 67,044 |
| 2017-04-10 | $2.50 | $2.55 | $2.45 | $2.45 | $24.04 | 42,296 |
| 2017-04-07 | $2.60 | $2.60 | $2.45 | $2.50 | $24.53 | 56,573 |
| 2017-04-06 | $2.65 | $2.65 | $2.45 | $2.55 | $25.02 | 118,945 |
| 2017-04-05 | $2.60 | $2.68 | $2.55 | $2.65 | $26.00 | 71,091 |
| 2017-04-04 | $2.65 | $2.65 | $2.55 | $2.60 | $25.51 | 35,852 |
| 2017-04-03 | $2.65 | $2.65 | $2.55 | $2.60 | $25.51 | 51,597 |
| 2017-03-31 | $2.50 | $2.65 | $2.45 | $2.60 | $25.51 | 56,862 |
| 2017-03-30 | $2.60 | $2.63 | $2.45 | $2.50 | $24.53 | 50,605 |
| 2017-03-29 | $2.55 | $2.70 | $2.50 | $2.60 | $25.51 | 69,366 |
| 2017-03-28 | $2.50 | $2.65 | $2.50 | $2.60 | $25.51 | 39,921 |
| 2017-03-27 | $2.50 | $2.55 | $2.45 | $2.45 | $24.04 | 61,822 |
| 2017-03-24 | $2.55 | $2.65 | $2.50 | $2.55 | $25.02 | 40,460 |
| 2017-03-23 | $2.55 | $2.55 | $2.50 | $2.55 | $25.02 | 25,672 |
| 2017-03-22 | $2.55 | $2.70 | $2.50 | $2.55 | $25.02 | 41,724 |
| 2017-03-21 | $2.75 | $2.85 | $2.50 | $2.60 | $25.51 | 50,892 |
| 2017-03-20 | $2.40 | $2.75 | $2.40 | $2.75 | $26.98 | 67,966 |
| 2017-03-17 | $2.65 | $2.65 | $2.30 | $2.40 | $23.54 | 166,483 |
| 2017-03-16 | $2.60 | $2.65 | $2.55 | $2.60 | $25.51 | 30,209 |
| 2017-03-15 | $2.65 | $2.70 | $2.55 | $2.60 | $25.51 | 52,673 |
| 2017-03-14 | $2.65 | $2.68 | $2.55 | $2.60 | $25.51 | 67,104 |
| 2017-03-13 | $2.65 | $2.75 | $2.60 | $2.70 | $26.49 | 118,016 |
| 2017-03-10 | $2.65 | $2.72 | $2.60 | $2.60 | $25.51 | 41,346 |
| 2017-03-09 | $2.70 | $2.75 | $2.50 | $2.60 | $25.51 | 61,201 |
| 2017-03-08 | $2.80 | $3.05 | $2.65 | $2.70 | $26.49 | 146,257 |
| 2017-03-07 | $2.80 | $2.90 | $2.75 | $2.80 | $27.47 | 61,762 |
| 2017-03-06 | $2.95 | $3.00 | $2.80 | $2.85 | $27.96 | 61,616 |
| 2017-03-03 | $3.00 | $3.05 | $2.95 | $3.00 | $29.43 | 28,588 |
| 2017-03-02 | $3.10 | $3.16 | $2.85 | $3.05 | $29.92 | 65,347 |
| 2017-03-01 | $3.05 | $3.20 | $3.00 | $3.20 | $31.39 | 80,189 |
| 2017-02-28 | $3.05 | $3.07 | $2.90 | $3.00 | $29.43 | 83,944 |
| 2017-02-27 | $3.10 | $3.10 | $3.00 | $3.05 | $29.92 | 38,054 |
| 2017-02-24 | $3.05 | $3.10 | $2.95 | $3.05 | $29.92 | 53,760 |
| 2017-02-23 | $3.25 | $3.25 | $3.00 | $3.05 | $29.92 | 53,415 |
| 2017-02-22 | $3.15 | $3.25 | $3.15 | $3.20 | $31.39 | 38,553 |
| 2017-02-21 | $3.20 | $3.30 | $3.15 | $3.20 | $31.39 | 50,981 |
| 2017-02-17 | $3.30 | $3.30 | $3.00 | $3.15 | $30.90 | 128,507 |
| 2017-02-16 | $3.40 | $3.45 | $3.25 | $3.30 | $32.37 | 53,179 |
| 2017-02-15 | $3.35 | $3.45 | $3.25 | $3.35 | $32.86 | 44,120 |
| 2017-02-14 | $3.35 | $3.40 | $3.25 | $3.30 | $32.37 | 38,448 |
| 2017-02-13 | $3.30 | $3.40 | $3.20 | $3.35 | $32.86 | 30,921 |
| 2017-02-10 | $3.10 | $3.38 | $3.05 | $3.30 | $32.37 | 118,707 |
| 2017-02-09 | $3.30 | $3.30 | $3.00 | $3.10 | $30.41 | 114,832 |
| 2017-02-08 | $3.00 | $3.35 | $2.93 | $3.20 | $31.39 | 106,139 |
| 2017-02-07 | $3.40 | $3.45 | $3.05 | $3.05 | $29.92 | 69,123 |
| 2017-02-06 | $3.50 | $3.55 | $3.35 | $3.40 | $33.35 | 50,172 |
| 2017-02-03 | $3.40 | $3.55 | $3.35 | $3.50 | $34.34 | 42,377 |
| 2017-02-02 | $3.50 | $3.50 | $3.40 | $3.40 | $33.35 | 49,900 |
| 2017-02-01 | $3.60 | $3.65 | $3.35 | $3.50 | $34.34 | 72,562 |
| 2017-01-31 | $3.55 | $3.60 | $3.40 | $3.60 | $35.32 | 80,543 |
| 2017-01-30 | $3.70 | $3.70 | $3.35 | $3.50 | $34.34 | 92,799 |
| 2017-01-27 | $3.80 | $3.85 | $3.65 | $3.65 | $35.81 | 93,956 |
| 2017-01-26 | $3.75 | $3.95 | $3.70 | $3.80 | $37.28 | 72,998 |
| 2017-01-25 | $3.75 | $3.80 | $3.55 | $3.65 | $35.81 | 50,279 |
| 2017-01-24 | $3.90 | $4.00 | $3.55 | $3.75 | $36.79 | 103,133 |
| 2017-01-23 | $3.60 | $4.00 | $3.45 | $3.90 | $38.26 | 172,321 |
| 2017-01-20 | $3.50 | $3.60 | $3.40 | $3.50 | $34.34 | 46,106 |
| 2017-01-19 | $3.45 | $3.50 | $3.40 | $3.45 | $33.85 | 40,717 |
| 2017-01-18 | $3.50 | $3.60 | $3.35 | $3.45 | $33.85 | 122,876 |
| 2017-01-17 | $3.30 | $3.55 | $3.20 | $3.50 | $34.34 | 111,906 |
| 2017-01-13 | $3.25 | $3.30 | $3.15 | $3.25 | $31.88 | 79,636 |
| 2017-01-12 | $3.15 | $3.30 | $3.00 | $3.20 | $31.39 | 113,136 |
| 2017-01-11 | $3.10 | $3.15 | $2.90 | $3.15 | $30.90 | 101,171 |
| 2017-01-10 | $2.90 | $3.15 | $2.85 | $3.10 | $30.41 | 103,311 |
| 2017-01-09 | $2.95 | $3.10 | $2.80 | $2.90 | $28.45 | 68,376 |
| 2017-01-06 | $3.00 | $3.10 | $2.95 | $3.00 | $29.43 | 54,789 |
| 2017-01-05 | $2.95 | $3.10 | $2.95 | $3.05 | $29.92 | 64,896 |
| 2017-01-04 | $2.90 | $3.00 | $2.85 | $2.95 | $28.94 | 118,310 |
| 2017-01-03 | $2.85 | $2.90 | $2.75 | $2.90 | $28.45 | 109,814 |
| 2016-12-30 | $2.85 | $2.90 | $2.70 | $2.75 | $26.98 | 82,336 |
| 2016-12-29 | $2.90 | $2.90 | $2.65 | $2.65 | $26.00 | 65,533 |
| 2016-12-28 | $2.90 | $3.00 | $2.85 | $2.90 | $28.45 | 50,040 |
| 2016-12-27 | $2.75 | $3.00 | $2.75 | $2.95 | $28.94 | 75,300 |
| 2016-12-23 | $2.95 | $2.95 | $2.70 | $2.75 | $26.98 | 91,174 |
| 2016-12-22 | $3.00 | $3.05 | $2.90 | $3.00 | $29.43 | 55,857 |
| 2016-12-21 | $3.00 | $3.10 | $2.95 | $3.00 | $29.43 | 105,996 |
| 2016-12-20 | $3.05 | $3.10 | $2.93 | $2.95 | $28.94 | 64,373 |
| 2016-12-19 | $3.10 | $3.15 | $2.95 | $3.05 | $29.92 | 72,044 |
| 2016-12-16 | $3.05 | $3.15 | $2.95 | $3.15 | $30.90 | 118,431 |
| 2016-12-15 | $3.00 | $3.10 | $2.80 | $3.05 | $29.92 | 93,448 |
| 2016-12-14 | $2.90 | $3.15 | $2.65 | $3.10 | $30.41 | 174,632 |
| 2016-12-13 | $3.45 | $3.50 | $2.80 | $2.90 | $28.45 | 187,470 |
| 2016-12-12 | $3.50 | $3.50 | $3.35 | $3.40 | $33.35 | 183,040 |
| 2016-12-09 | $3.40 | $3.50 | $3.00 | $3.15 | $30.90 | 182,756 |
| 2016-12-08 | $2.75 | $3.30 | $2.70 | $3.25 | $31.88 | 188,383 |
| 2016-12-07 | $2.65 | $2.80 | $2.60 | $2.75 | $26.98 | 104,607 |
| 2016-12-06 | $2.45 | $2.70 | $2.35 | $2.65 | $26.00 | 108,009 |
| 2016-12-05 | $2.30 | $2.50 | $2.30 | $2.45 | $24.04 | 105,124 |
| 2016-12-02 | $2.25 | $2.35 | $2.05 | $2.25 | $22.07 | 89,427 |
| 2016-12-01 | $2.45 | $2.50 | $2.25 | $2.25 | $22.07 | 133,643 |
| 2016-11-30 | $2.20 | $2.40 | $2.10 | $2.25 | $22.07 | 223,102 |
| 2016-11-29 | $2.05 | $2.15 | $1.90 | $1.90 | $18.64 | 98,099 |
| 2016-11-28 | $2.20 | $2.23 | $2.05 | $2.15 | $21.09 | 66,141 |
| 2016-11-25 | $2.20 | $2.20 | $2.15 | $2.15 | $21.09 | 25,370 |
| 2016-11-23 | $2.15 | $2.20 | $2.00 | $2.20 | $21.58 | 71,383 |
| 2016-11-22 | $2.00 | $2.25 | $2.00 | $2.15 | $21.09 | 111,620 |
| 2016-11-21 | $1.90 | $2.05 | $1.85 | $2.05 | $20.11 | 159,709 |
| 2016-11-18 | $1.80 | $1.85 | $1.70 | $1.85 | $18.15 | 132,456 |
| 2016-11-17 | $1.80 | $1.85 | $1.75 | $1.75 | $17.17 | 42,079 |
| 2016-11-16 | $1.85 | $1.89 | $1.75 | $1.85 | $18.15 | 22,352 |
| 2016-11-15 | $1.95 | $1.95 | $1.75 | $1.85 | $18.15 | 66,322 |
| 2016-11-14 | $1.80 | $1.85 | $1.73 | $1.85 | $18.15 | 53,077 |
| 2016-11-11 | $1.70 | $1.80 | $1.55 | $1.80 | $17.66 | 76,535 |
| 2016-11-10 | $1.90 | $1.95 | $1.65 | $1.70 | $16.68 | 97,741 |
| 2016-11-09 | $1.70 | $1.90 | $1.70 | $1.90 | $18.64 | 56,924 |
| 2016-11-08 | $1.80 | $1.85 | $1.65 | $1.70 | $16.68 | 63,715 |
| 2016-11-07 | $1.90 | $2.05 | $1.75 | $1.75 | $17.17 | 51,298 |
| 2016-11-04 | $1.65 | $1.80 | $1.60 | $1.75 | $17.17 | 41,783 |
| 2016-11-03 | $1.95 | $2.08 | $1.65 | $1.65 | $16.19 | 106,182 |
| 2016-11-02 | $2.00 | $2.00 | $1.95 | $1.95 | $19.13 | 31,239 |
| 2016-11-01 | $2.15 | $2.15 | $2.00 | $2.00 | $19.62 | 93,126 |
| 2016-10-31 | $2.15 | $2.15 | $2.05 | $2.10 | $20.60 | 37,142 |
| 2016-10-28 | $2.15 | $2.20 | $2.10 | $2.15 | $21.09 | 53,735 |
| 2016-10-27 | $2.30 | $2.35 | $2.15 | $2.15 | $21.09 | 133,709 |
| 2016-10-26 | $2.25 | $2.40 | $2.15 | $2.30 | $22.56 | 124,127 |
| 2016-10-25 | $2.55 | $2.55 | $2.25 | $2.25 | $22.07 | 114,114 |
| 2016-10-24 | $2.50 | $2.55 | $2.45 | $2.55 | $25.02 | 50,837 |
| 2016-10-21 | $2.55 | $2.65 | $2.45 | $2.45 | $24.04 | 121,681 |
| 2016-10-20 | $2.50 | $2.50 | $2.45 | $2.50 | $24.53 | 36,033 |
| 2016-10-19 | $2.40 | $2.55 | $2.35 | $2.50 | $24.53 | 89,252 |
| 2016-10-18 | $2.45 | $2.45 | $2.30 | $2.40 | $23.54 | 45,402 |
| 2016-10-17 | $2.40 | $2.45 | $2.30 | $2.35 | $23.05 | 23,321 |
| 2016-10-14 | $2.35 | $2.44 | $2.35 | $2.35 | $23.05 | 63,534 |
| 2016-10-13 | $2.45 | $2.52 | $2.31 | $2.32 | $22.76 | 76,899 |
| 2016-10-12 | $2.25 | $2.60 | $2.25 | $2.40 | $23.54 | 153,905 |
| 2016-10-11 | $2.22 | $2.32 | $2.13 | $2.25 | $22.07 | 204,159 |
| 2016-10-10 | $2.27 | $2.36 | $2.21 | $2.23 | $21.88 | 77,834 |
| 2016-10-07 | $2.45 | $2.45 | $2.22 | $2.23 | $21.88 | 112,382 |
| 2016-10-06 | $2.50 | $2.50 | $2.39 | $2.45 | $24.04 | 68,365 |
| 2016-10-05 | $2.56 | $2.64 | $2.46 | $2.46 | $24.13 | 115,103 |
| 2016-10-04 | $2.56 | $2.60 | $2.48 | $2.51 | $24.62 | 108,512 |
| 2016-10-03 | $2.70 | $2.74 | $2.53 | $2.55 | $25.02 | 149,183 |
| 2016-09-30 | $2.98 | $2.98 | $2.67 | $2.68 | $26.29 | 202,771 |
| 2016-09-29 | $2.75 | $2.95 | $2.74 | $2.92 | $28.65 | 302,828 |
| 2016-09-28 | $2.61 | $2.77 | $2.52 | $2.75 | $26.98 | 172,270 |
| 2016-09-27 | $2.69 | $2.70 | $2.58 | $2.60 | $25.51 | 83,471 |
| 2016-09-26 | $2.71 | $2.83 | $2.64 | $2.75 | $26.98 | 190,241 |
| 2016-09-23 | $2.82 | $2.84 | $2.64 | $2.67 | $26.19 | 77,059 |
| 2016-09-22 | $2.94 | $3.03 | $2.73 | $2.76 | $27.08 | 102,583 |
| 2016-09-21 | $2.92 | $3.06 | $2.89 | $2.89 | $28.35 | 89,718 |
| 2016-09-20 | $2.88 | $2.99 | $2.80 | $2.90 | $28.45 | 56,324 |
| 2016-09-19 | $3.00 | $3.13 | $2.88 | $2.89 | $28.35 | 75,598 |
| 2016-09-16 | $2.88 | $2.98 | $2.86 | $2.97 | $29.14 | 221,853 |
| 2016-09-15 | $2.94 | $2.98 | $2.89 | $2.91 | $28.55 | 69,655 |
| 2016-09-14 | $2.95 | $3.03 | $2.88 | $2.93 | $28.74 | 77,159 |
| 2016-09-13 | $3.09 | $3.09 | $2.89 | $2.99 | $29.33 | 99,115 |
| 2016-09-12 | $3.10 | $3.18 | $3.02 | $3.11 | $30.51 | 125,935 |
| 2016-09-09 | $3.40 | $3.43 | $3.15 | $3.15 | $30.90 | 83,171 |
| 2016-09-08 | $3.19 | $3.46 | $3.13 | $3.44 | $33.75 | 109,626 |
| 2016-09-07 | $3.25 | $3.31 | $3.11 | $3.12 | $30.61 | 76,893 |
| 2016-09-06 | $3.37 | $3.42 | $3.24 | $3.26 | $31.98 | 69,799 |
| 2016-09-02 | $3.32 | $3.42 | $3.29 | $3.37 | $33.06 | 88,257 |
| 2016-09-01 | $3.21 | $3.29 | $3.05 | $3.26 | $31.98 | 139,361 |
| 2016-08-31 | $3.27 | $3.37 | $3.09 | $3.24 | $31.79 | 131,829 |
| 2016-08-30 | $3.21 | $3.38 | $3.16 | $3.32 | $32.57 | 113,891 |
| 2016-08-29 | $3.29 | $3.38 | $3.06 | $3.18 | $31.20 | 195,221 |
| 2016-08-26 | $3.23 | $3.47 | $3.23 | $3.34 | $32.77 | 141,679 |
| 2016-08-25 | $3.40 | $3.50 | $3.16 | $3.26 | $31.98 | 150,734 |
| 2016-08-24 | $3.57 | $3.63 | $3.38 | $3.44 | $33.75 | 156,026 |
| 2016-08-23 | $3.44 | $3.72 | $3.44 | $3.57 | $35.02 | 245,415 |
| 2016-08-22 | $3.51 | $3.69 | $3.46 | $3.46 | $33.94 | 90,431 |
| 2016-08-19 | $3.70 | $3.71 | $3.58 | $3.58 | $35.12 | 56,018 |
| 2016-08-18 | $3.64 | $3.87 | $3.64 | $3.70 | $36.30 | 93,549 |
| 2016-08-17 | $3.68 | $3.73 | $3.61 | $3.63 | $35.61 | 125,615 |
| 2016-08-16 | $3.88 | $3.97 | $3.67 | $3.73 | $36.59 | 219,376 |
| 2016-08-15 | $3.81 | $4.01 | $3.81 | $3.98 | $39.04 | 127,016 |
| 2016-08-12 | $4.06 | $4.06 | $3.89 | $3.91 | $38.36 | 62,875 |
| 2016-08-11 | $3.99 | $4.10 | $3.98 | $4.00 | $39.24 | 71,012 |
| 2016-08-10 | $4.01 | $4.14 | $3.95 | $3.98 | $39.04 | 69,660 |
| 2016-08-09 | $4.07 | $4.21 | $4.01 | $4.03 | $39.54 | 64,716 |
| 2016-08-08 | $4.05 | $4.34 | $4.05 | $4.08 | $40.03 | 144,433 |
| 2016-08-05 | $3.45 | $4.01 | $3.36 | $3.86 | $37.87 | 137,176 |
| 2016-08-04 | $3.56 | $3.87 | $3.53 | $3.73 | $36.59 | 178,437 |
| 2016-08-03 | $3.43 | $3.74 | $3.28 | $3.62 | $35.51 | 148,962 |
| 2016-08-02 | $3.61 | $3.75 | $3.40 | $3.44 | $33.75 | 139,459 |
| 2016-08-01 | $3.90 | $3.96 | $3.55 | $3.56 | $34.92 | 136,278 |
| 2016-07-29 | $3.81 | $4.10 | $3.77 | $3.96 | $38.85 | 108,705 |
| 2016-07-28 | $3.95 | $4.01 | $3.80 | $3.85 | $37.77 | 71,964 |
| 2016-07-27 | $4.22 | $4.30 | $3.91 | $3.91 | $38.36 | 81,250 |
| 2016-07-26 | $4.08 | $4.21 | $4.06 | $4.17 | $40.91 | 34,629 |
| 2016-07-25 | $4.16 | $4.17 | $4.03 | $4.10 | $40.22 | 35,792 |
| 2016-07-22 | $4.23 | $4.26 | $4.17 | $4.20 | $41.20 | 30,985 |
| 2016-07-21 | $4.39 | $4.56 | $4.23 | $4.23 | $41.50 | 43,253 |
| 2016-07-20 | $4.36 | $4.44 | $4.27 | $4.40 | $43.17 | 40,081 |
| 2016-07-19 | $4.50 | $4.56 | $4.37 | $4.39 | $43.07 | 71,821 |
| 2016-07-18 | $4.54 | $4.69 | $4.44 | $4.52 | $44.34 | 57,346 |
| 2016-07-15 | $4.91 | $4.91 | $4.61 | $4.63 | $45.42 | 52,042 |
| 2016-07-14 | $4.92 | $4.92 | $4.79 | $4.84 | $47.48 | 28,492 |
| 2016-07-13 | $4.85 | $4.94 | $4.68 | $4.86 | $47.68 | 57,651 |
| 2016-07-12 | $4.65 | $4.88 | $4.63 | $4.84 | $47.48 | 65,788 |
| 2016-07-11 | $4.63 | $4.68 | $4.44 | $4.50 | $44.15 | 53,169 |
| 2016-07-08 | $4.42 | $4.65 | $4.42 | $4.55 | $44.64 | 64,027 |
| 2016-07-07 | $4.40 | $4.54 | $4.31 | $4.34 | $42.58 | 80,394 |
| 2016-07-06 | $4.43 | $4.51 | $4.36 | $4.39 | $43.07 | 51,481 |
| 2016-07-05 | $4.60 | $4.82 | $4.42 | $4.52 | $44.34 | 47,394 |
| 2016-07-01 | $4.58 | $4.87 | $4.57 | $4.72 | $46.30 | 38,565 |
| 2016-06-30 | $4.54 | $4.62 | $4.47 | $4.62 | $45.32 | 42,376 |
| 2016-06-29 | $4.58 | $4.69 | $4.44 | $4.63 | $45.42 | 40,442 |
| 2016-06-28 | $4.55 | $4.66 | $4.50 | $4.59 | $45.03 | 47,227 |
| 2016-06-27 | $4.62 | $4.67 | $4.37 | $4.40 | $43.17 | 50,521 |
| 2016-06-24 | $4.52 | $4.73 | $4.50 | $4.73 | $46.40 | 171,573 |
| 2016-06-23 | $4.95 | $5.00 | $4.85 | $4.90 | $48.07 | 46,368 |
| 2016-06-22 | $4.95 | $4.96 | $4.72 | $4.89 | $47.97 | 68,962 |
| 2016-06-21 | $4.81 | $4.93 | $4.78 | $4.85 | $47.58 | 50,723 |
| 2016-06-20 | $4.98 | $5.00 | $4.83 | $4.90 | $48.07 | 61,715 |
| 2016-06-17 | $4.50 | $4.88 | $4.44 | $4.88 | $47.87 | 160,208 |
| 2016-06-16 | $4.33 | $4.48 | $4.26 | $4.42 | $43.36 | 62,471 |
| 2016-06-15 | $4.33 | $4.52 | $4.25 | $4.41 | $43.26 | 56,313 |
| 2016-06-14 | $4.28 | $4.46 | $4.23 | $4.45 | $43.66 | 57,596 |
| 2016-06-13 | $4.31 | $4.45 | $4.20 | $4.27 | $41.89 | 46,161 |
| 2016-06-10 | $4.64 | $4.66 | $4.26 | $4.34 | $42.58 | 57,421 |
| 2016-06-09 | $4.72 | $4.81 | $4.64 | $4.78 | $46.89 | 28,964 |
| 2016-06-08 | $4.80 | $4.85 | $4.67 | $4.79 | $46.99 | 97,116 |
| 2016-06-07 | $4.57 | $4.80 | $4.52 | $4.70 | $46.11 | 121,471 |
| 2016-06-06 | $4.59 | $4.61 | $4.41 | $4.54 | $44.54 | 69,559 |
| 2016-06-03 | $4.50 | $4.59 | $4.38 | $4.43 | $43.46 | 30,521 |
| 2016-06-02 | $4.46 | $4.52 | $4.37 | $4.48 | $43.95 | 34,538 |
| 2016-06-01 | $4.27 | $4.58 | $4.22 | $4.55 | $44.64 | 59,893 |
| 2016-05-31 | $4.44 | $4.60 | $4.35 | $4.36 | $42.77 | 92,929 |
| 2016-05-27 | $4.50 | $4.52 | $4.42 | $4.48 | $43.95 | 50,277 |
| 2016-05-26 | $4.71 | $4.72 | $4.49 | $4.56 | $44.73 | 70,211 |
| 2016-05-25 | $4.62 | $4.79 | $4.61 | $4.66 | $45.72 | 89,004 |
| 2016-05-24 | $4.62 | $4.81 | $4.54 | $4.61 | $45.23 | 76,157 |
| 2016-05-23 | $4.47 | $4.70 | $4.47 | $4.59 | $45.03 | 27,279 |
| 2016-05-20 | $4.58 | $4.71 | $4.39 | $4.56 | $44.73 | 50,196 |
| 2016-05-19 | $4.63 | $4.68 | $4.40 | $4.49 | $44.05 | 59,715 |
| 2016-05-18 | $4.81 | $4.90 | $4.70 | $4.73 | $46.40 | 63,710 |
| 2016-05-17 | $4.77 | $4.98 | $4.71 | $4.84 | $47.48 | 69,082 |
| 2016-05-16 | $4.86 | $5.14 | $4.68 | $4.72 | $46.30 | 79,798 |
| 2016-05-13 | $4.48 | $4.83 | $4.43 | $4.75 | $46.60 | 104,332 |
| 2016-05-12 | $4.76 | $4.91 | $4.39 | $4.56 | $44.73 | 100,428 |
| 2016-05-11 | $4.54 | $4.79 | $4.39 | $4.63 | $45.42 | 88,865 |
| 2016-05-10 | $4.76 | $5.20 | $4.54 | $4.57 | $44.83 | 150,576 |
| 2016-05-09 | $4.72 | $4.80 | $4.52 | $4.63 | $45.42 | 44,964 |
| 2016-05-06 | $4.83 | $5.20 | $4.77 | $4.80 | $47.09 | 83,825 |
| 2016-05-05 | $5.16 | $5.26 | $4.91 | $4.92 | $48.27 | 51,732 |
| 2016-05-04 | $4.89 | $5.18 | $4.73 | $4.96 | $48.66 | 66,352 |
| 2016-05-03 | $5.28 | $5.55 | $4.76 | $4.88 | $47.87 | 96,912 |
| 2016-05-02 | $5.57 | $5.63 | $5.35 | $5.50 | $53.96 | 111,256 |
| 2016-04-29 | $5.57 | $5.75 | $5.30 | $5.46 | $53.56 | 91,761 |
| 2016-04-28 | $5.71 | $5.82 | $5.50 | $5.50 | $53.96 | 90,689 |
| 2016-04-27 | $5.60 | $5.85 | $5.33 | $5.74 | $56.31 | 126,031 |
| 2016-04-26 | $5.57 | $5.62 | $5.36 | $5.49 | $53.86 | 61,248 |
| 2016-04-25 | $5.60 | $5.62 | $5.35 | $5.45 | $53.47 | 69,658 |
| 2016-04-22 | $5.10 | $5.56 | $5.10 | $5.51 | $54.05 | 77,712 |
| 2016-04-21 | $5.29 | $5.30 | $5.04 | $5.06 | $49.64 | 74,744 |
| 2016-04-20 | $4.95 | $5.28 | $4.85 | $5.25 | $51.50 | 90,660 |
| 2016-04-19 | $4.81 | $5.19 | $4.79 | $4.99 | $48.95 | 80,155 |
| 2016-04-18 | $4.37 | $4.87 | $4.26 | $4.75 | $46.60 | 74,628 |
| 2016-04-15 | $4.64 | $4.87 | $4.50 | $4.78 | $46.89 | 53,364 |
| 2016-04-14 | $4.76 | $4.94 | $4.66 | $4.78 | $46.89 | 89,801 |
| 2016-04-13 | $4.64 | $4.95 | $4.50 | $4.76 | $46.70 | 92,279 |
| 2016-04-12 | $4.19 | $4.74 | $4.19 | $4.70 | $46.11 | 158,879 |
| 2016-04-11 | $4.17 | $4.25 | $4.10 | $4.17 | $40.91 | 83,407 |
| 2016-04-08 | $4.06 | $4.20 | $4.00 | $4.09 | $40.12 | 72,210 |
| 2016-04-07 | $3.94 | $4.01 | $3.89 | $3.91 | $38.36 | 43,895 |
| 2016-04-06 | $3.83 | $3.99 | $3.74 | $3.98 | $39.04 | 78,755 |
| 2016-04-05 | $3.75 | $3.92 | $3.70 | $3.73 | $36.59 | 104,720 |
| 2016-04-04 | $3.84 | $4.01 | $3.80 | $3.80 | $37.28 | 50,828 |
| 2016-04-01 | $3.92 | $3.93 | $3.77 | $3.82 | $37.48 | 98,130 |
| 2016-03-31 | $3.96 | $4.16 | $3.96 | $3.99 | $39.14 | 80,568 |
| 2016-03-30 | $4.07 | $4.18 | $3.87 | $4.08 | $40.03 | 99,257 |
| 2016-03-29 | $3.83 | $4.07 | $3.76 | $4.03 | $39.54 | 73,919 |
| 2016-03-28 | $3.94 | $4.00 | $3.68 | $3.99 | $39.14 | 80,905 |
| 2016-03-24 | $3.79 | $4.00 | $3.68 | $3.98 | $39.04 | 66,905 |
| 2016-03-23 | $3.99 | $4.07 | $3.84 | $3.88 | $38.06 | 63,471 |
| 2016-03-22 | $4.13 | $4.20 | $4.06 | $4.10 | $40.22 | 44,095 |
| 2016-03-21 | $4.02 | $4.29 | $4.02 | $4.22 | $41.40 | 66,989 |
| 2016-03-18 | $4.38 | $4.50 | $3.96 | $4.07 | $39.93 | 209,101 |
| 2016-03-17 | $4.20 | $4.34 | $4.07 | $4.31 | $42.28 | 89,709 |
| 2016-03-16 | $4.04 | $4.26 | $3.99 | $4.13 | $40.52 | 74,398 |
| 2016-03-15 | $3.80 | $3.97 | $3.73 | $3.96 | $38.85 | 42,804 |
| 2016-03-14 | $3.87 | $4.02 | $3.64 | $3.91 | $38.36 | 95,845 |
| 2016-03-11 | $4.20 | $4.37 | $3.97 | $4.00 | $39.24 | 89,376 |
| 2016-03-10 | $4.27 | $4.38 | $4.03 | $4.04 | $39.63 | 93,910 |
| 2016-03-09 | $4.22 | $4.45 | $4.11 | $4.33 | $42.48 | 69,734 |
| 2016-03-08 | $4.82 | $4.82 | $4.06 | $4.07 | $39.93 | 142,799 |
| 2016-03-07 | $5.07 | $5.07 | $4.60 | $4.84 | $47.48 | 257,976 |
| 2016-03-04 | $4.43 | $5.05 | $4.41 | $5.00 | $49.05 | 386,901 |
| 2016-03-03 | $3.70 | $4.40 | $3.63 | $4.39 | $43.07 | 210,577 |
| 2016-03-02 | $3.25 | $3.83 | $3.24 | $3.82 | $37.48 | 114,189 |
| 2016-03-01 | $3.30 | $3.35 | $3.00 | $3.33 | $32.67 | 70,126 |
| 2016-02-29 | $2.95 | $3.34 | $2.95 | $3.34 | $32.77 | 134,894 |
| 2016-02-26 | $3.03 | $3.05 | $2.82 | $2.97 | $29.14 | 89,888 |
| 2016-02-25 | $2.61 | $2.82 | $2.53 | $2.82 | $27.67 | 119,120 |
| 2016-02-24 | $2.54 | $2.71 | $2.50 | $2.68 | $26.29 | 134,342 |
| 2016-02-23 | $2.75 | $2.78 | $2.57 | $2.58 | $25.31 | 255,904 |
| 2016-02-22 | $2.77 | $2.86 | $2.69 | $2.74 | $26.88 | 125,045 |
| 2016-02-19 | $3.01 | $3.01 | $2.67 | $2.69 | $26.39 | 96,880 |
| 2016-02-18 | $3.10 | $3.15 | $2.95 | $3.04 | $29.82 | 92,184 |
| 2016-02-17 | $2.90 | $3.15 | $2.88 | $3.04 | $29.82 | 71,795 |
| 2016-02-16 | $3.00 | $3.03 | $2.68 | $2.85 | $27.96 | 66,307 |
| 2016-02-12 | $2.94 | $3.17 | $2.81 | $2.98 | $29.23 | 65,862 |
| 2016-02-11 | $2.78 | $2.84 | $2.66 | $2.79 | $27.37 | 101,986 |
| 2016-02-10 | $2.66 | $2.93 | $2.57 | $2.89 | $28.35 | 112,561 |
| 2016-02-09 | $2.72 | $2.80 | $2.52 | $2.65 | $26.00 | 85,211 |
| 2016-02-08 | $2.97 | $3.07 | $2.76 | $2.82 | $27.67 | 96,284 |
| 2016-02-05 | $3.06 | $3.29 | $3.01 | $3.07 | $30.12 | 101,194 |
| 2016-02-04 | $3.21 | $3.27 | $3.03 | $3.07 | $30.12 | 96,136 |
| 2016-02-03 | $3.05 | $3.19 | $2.83 | $3.15 | $30.90 | 83,730 |
| 2016-02-02 | $2.99 | $3.06 | $2.82 | $2.90 | $28.45 | 62,174 |
| 2016-02-01 | $3.17 | $3.17 | $3.00 | $3.07 | $30.12 | 95,279 |
| 2016-01-29 | $3.18 | $3.34 | $3.17 | $3.30 | $32.37 | 103,878 |
| 2016-01-28 | $3.12 | $3.19 | $3.00 | $3.15 | $30.90 | 104,164 |
| 2016-01-27 | $2.69 | $3.01 | $2.69 | $2.96 | $29.04 | 168,542 |
| 2016-01-26 | $2.89 | $2.96 | $2.62 | $2.78 | $27.27 | 155,995 |
| 2016-01-25 | $2.97 | $3.10 | $2.76 | $2.82 | $27.67 | 135,888 |
| 2016-01-22 | $2.98 | $3.10 | $2.86 | $2.99 | $29.33 | 197,172 |
| 2016-01-21 | $2.50 | $2.75 | $2.42 | $2.73 | $26.78 | 507,983 |
| 2016-01-20 | $2.49 | $2.62 | $1.99 | $2.60 | $25.51 | 233,998 |
| 2016-01-19 | $2.90 | $2.93 | $2.51 | $2.55 | $25.02 | 154,941 |
| 2016-01-15 | $2.84 | $2.94 | $2.70 | $2.90 | $28.45 | 159,896 |
| 2016-01-14 | $3.13 | $3.18 | $2.91 | $3.02 | $29.63 | 122,257 |
| 2016-01-13 | $3.15 | $3.21 | $2.90 | $2.99 | $29.33 | 94,668 |
| 2016-01-12 | $3.44 | $3.44 | $2.91 | $3.05 | $29.92 | 145,762 |
| 2016-01-11 | $3.29 | $3.44 | $3.18 | $3.31 | $32.47 | 102,281 |
| 2016-01-08 | $3.53 | $3.53 | $3.29 | $3.35 | $32.86 | 87,778 |
| 2016-01-07 | $3.36 | $3.48 | $3.27 | $3.37 | $33.06 | 141,473 |
| 2016-01-06 | $3.57 | $3.64 | $3.19 | $3.50 | $34.34 | 121,991 |
| 2016-01-05 | $3.86 | $3.86 | $3.70 | $3.82 | $37.48 | 66,443 |
| 2016-01-04 | $3.88 | $3.96 | $3.75 | $3.88 | $38.06 | 99,122 |
| 2015-12-31 | $3.80 | $3.93 | $3.77 | $3.86 | $37.87 | 84,116 |
| 2015-12-30 | $3.87 | $4.04 | $3.76 | $3.86 | $37.87 | 74,601 |
| 2015-12-29 | $4.16 | $4.22 | $3.93 | $3.99 | $39.14 | 97,062 |
| 2015-12-28 | $3.92 | $4.05 | $3.87 | $3.98 | $39.04 | 70,552 |
| 2015-12-24 | $4.15 | $4.22 | $4.04 | $4.08 | $40.03 | 56,820 |
| 2015-12-23 | $3.85 | $4.13 | $3.79 | $4.13 | $40.52 | 143,988 |
| 2015-12-22 | $3.53 | $3.79 | $3.36 | $3.71 | $36.40 | 129,520 |
| 2015-12-21 | $3.75 | $3.87 | $3.50 | $3.57 | $35.02 | 213,932 |
| 2015-12-18 | $4.09 | $4.19 | $3.67 | $3.76 | $36.89 | 838,804 |
| 2015-12-17 | $4.05 | $4.16 | $3.70 | $4.12 | $40.42 | 153,669 |
| 2015-12-16 | $4.10 | $4.17 | $3.88 | $3.98 | $39.04 | 225,061 |
| 2015-12-15 | $3.99 | $4.20 | $3.87 | $4.06 | $39.83 | 174,837 |
| 2015-12-14 | $4.25 | $4.34 | $3.89 | $3.95 | $38.75 | 176,449 |
| 2015-12-11 | $4.37 | $4.38 | $4.15 | $4.33 | $42.48 | 186,700 |
| 2015-12-10 | $4.01 | $4.40 | $4.01 | $4.38 | $42.97 | 188,647 |
| 2015-12-09 | $4.09 | $4.35 | $3.98 | $4.15 | $40.71 | 234,792 |
| 2015-12-08 | $3.53 | $4.07 | $3.48 | $4.03 | $39.54 | 236,356 |
| 2015-12-07 | $4.22 | $4.34 | $3.60 | $3.68 | $36.10 | 296,459 |
| 2015-12-04 | $4.66 | $4.83 | $4.32 | $4.37 | $42.87 | 243,443 |
| 2015-12-03 | $4.94 | $5.00 | $4.73 | $4.79 | $46.99 | 97,892 |
| 2015-12-02 | $4.88 | $4.92 | $4.67 | $4.80 | $47.09 | 128,798 |
| 2015-12-01 | $5.04 | $5.21 | $4.80 | $4.95 | $48.56 | 113,716 |
| 2015-11-30 | $5.11 | $5.27 | $4.97 | $5.13 | $50.33 | 99,973 |
| 2015-11-27 | $5.06 | $5.13 | $4.87 | $5.00 | $49.05 | 55,787 |
| 2015-11-25 | $5.15 | $5.30 | $5.05 | $5.15 | $50.52 | 76,669 |
| 2015-11-24 | $5.03 | $5.35 | $4.97 | $5.26 | $51.60 | 118,319 |
| 2015-11-23 | $4.64 | $4.94 | $4.61 | $4.94 | $48.46 | 80,737 |
| 2015-11-20 | $4.92 | $4.94 | $4.66 | $4.68 | $45.91 | 108,439 |
| 2015-11-19 | $5.20 | $5.20 | $4.79 | $4.88 | $47.87 | 140,642 |
| 2015-11-18 | $5.22 | $5.38 | $4.95 | $5.26 | $51.60 | 98,918 |
| 2015-11-17 | $5.22 | $5.27 | $5.03 | $5.08 | $49.84 | 84,162 |
| 2015-11-16 | $4.92 | $5.36 | $4.92 | $5.28 | $51.80 | 104,706 |
| 2015-11-13 | $4.72 | $5.17 | $4.58 | $4.97 | $48.76 | 191,889 |
| 2015-11-12 | $4.80 | $4.97 | $4.70 | $4.74 | $46.50 | 148,643 |
| 2015-11-11 | $5.39 | $5.40 | $4.80 | $4.94 | $48.46 | 231,895 |
| 2015-11-10 | $5.42 | $5.60 | $5.32 | $5.37 | $52.68 | 143,458 |
| 2015-11-09 | $5.53 | $5.81 | $5.37 | $5.44 | $53.37 | 104,238 |
| 2015-11-06 | $5.70 | $5.74 | $5.49 | $5.55 | $54.45 | 138,613 |
| 2015-11-05 | $5.30 | $5.86 | $5.10 | $5.78 | $56.70 | 200,194 |
| 2015-11-04 | $5.43 | $5.58 | $5.20 | $5.52 | $54.15 | 182,396 |
| 2015-11-03 | $5.21 | $5.56 | $5.07 | $5.35 | $52.49 | 155,655 |
| 2015-11-02 | $4.98 | $5.14 | $4.77 | $5.09 | $49.93 | 136,692 |
| 2015-10-30 | $4.81 | $5.10 | $4.62 | $5.04 | $49.44 | 130,342 |
| 2015-10-29 | $4.80 | $5.04 | $4.65 | $4.71 | $46.21 | 114,632 |
| 2015-10-28 | $4.47 | $4.90 | $4.40 | $4.82 | $47.29 | 178,355 |
| 2015-10-27 | $4.69 | $4.75 | $4.32 | $4.33 | $42.48 | 251,615 |
| 2015-10-26 | $4.87 | $4.96 | $4.70 | $4.79 | $46.99 | 104,835 |
| 2015-10-23 | $4.79 | $4.95 | $4.72 | $4.90 | $48.07 | 187,629 |
| 2015-10-22 | $5.00 | $5.03 | $4.76 | $4.91 | $48.17 | 151,925 |
| 2015-10-21 | $5.14 | $5.25 | $4.86 | $4.86 | $47.68 | 171,819 |
| 2015-10-20 | $4.85 | $5.25 | $4.84 | $5.23 | $51.31 | 82,897 |
| 2015-10-19 | $5.11 | $5.26 | $4.88 | $4.96 | $48.66 | 82,511 |
| 2015-10-16 | $5.12 | $5.27 | $4.93 | $5.21 | $51.11 | 97,210 |
| 2015-10-15 | $4.91 | $5.19 | $4.67 | $5.10 | $50.03 | 115,946 |
| 2015-10-14 | $4.90 | $5.02 | $4.72 | $4.96 | $48.66 | 130,198 |
| 2015-10-13 | $5.00 | $5.22 | $4.91 | $4.94 | $48.46 | 112,191 |
| 2015-10-12 | $5.52 | $5.61 | $5.02 | $5.05 | $49.54 | 113,730 |
| 2015-10-09 | $5.78 | $5.86 | $5.48 | $5.54 | $54.35 | 122,371 |
| 2015-10-08 | $5.50 | $5.75 | $5.37 | $5.71 | $56.02 | 173,906 |
| 2015-10-07 | $5.94 | $5.95 | $5.36 | $5.49 | $53.86 | 287,854 |
| 2015-10-06 | $5.12 | $5.79 | $5.05 | $5.74 | $56.31 | 254,849 |
| 2015-10-05 | $4.95 | $5.09 | $4.78 | $5.05 | $49.54 | 200,539 |
| 2015-10-02 | $4.46 | $4.92 | $4.39 | $4.85 | $47.58 | 144,378 |
| 2015-10-01 | $4.55 | $4.86 | $4.39 | $4.59 | $45.03 | 124,361 |
| 2015-09-30 | $4.32 | $4.53 | $4.21 | $4.42 | $43.36 | 135,365 |
| 2015-09-29 | $4.16 | $4.34 | $4.10 | $4.24 | $41.60 | 120,212 |
| 2015-09-28 | $4.30 | $4.45 | $4.05 | $4.15 | $40.71 | 186,255 |
| 2015-09-25 | $4.62 | $4.64 | $4.30 | $4.32 | $42.38 | 118,772 |
| 2015-09-24 | $4.41 | $4.67 | $4.41 | $4.57 | $44.83 | 128,974 |
| 2015-09-23 | $4.70 | $4.79 | $4.44 | $4.50 | $44.15 | 150,333 |
| 2015-09-22 | $4.60 | $4.78 | $4.52 | $4.62 | $45.32 | 111,747 |
| 2015-09-21 | $4.80 | $4.87 | $4.59 | $4.72 | $46.30 | 118,897 |
| 2015-09-18 | $5.09 | $5.22 | $4.65 | $4.70 | $46.11 | 302,939 |
| 2015-09-17 | $5.44 | $5.59 | $5.25 | $5.32 | $52.19 | 232,866 |
| 2015-09-16 | $5.04 | $5.44 | $4.95 | $5.40 | $52.98 | 214,273 |
| 2015-09-15 | $4.56 | $4.97 | $4.56 | $4.96 | $48.66 | 166,674 |
| 2015-09-14 | $4.51 | $4.74 | $4.49 | $4.60 | $45.13 | 121,523 |
| 2015-09-11 | $4.65 | $4.79 | $4.48 | $4.51 | $44.24 | 262,974 |
| 2015-09-10 | $4.94 | $5.20 | $4.77 | $4.87 | $47.78 | 169,237 |
| 2015-09-09 | $5.06 | $5.34 | $4.93 | $4.94 | $48.46 | 125,366 |
| 2015-09-08 | $4.88 | $5.41 | $4.88 | $5.16 | $50.62 | 151,361 |