Novavax Inc (NVAX) Exchange: NASDAQ
Data as of May 2, 2025
$6.41 ($0.00) 0.00%
Novavax Inc - Daily Information
Click for more stock information on Novavax Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.51 |
| Previous Close | $6.41 |
| High | $6.58 |
| Low | $6.38 |
| Adjusted Open | $6.51 |
| Previous Adjusted Close | $6.41 |
| Adjusted High | $6.58 |
| Adjusted Low | $6.38 |
About Novavax Inc (NVAX)
Novavax, Inc. is a biotechnology company that promotes improved health globally through the discovery, development and commercialization of innovative vaccines to prevent serious infectious diseases. The company's proprietary recombinant technology platform combines the power and speed of genetic engineering to efficiently produce highly immunogenic nanoparticles designed to address urgent global health needs. Novavax is conducting late-stage clinical trials for NVX-CoV2373, its vaccine candidate against SARS-CoV-2, the virus that causes COVID-19. NanoFluâ¢, its quadrivalent influenza nanoparticle vaccine, met all primary objectives in its pivotal Phase 3 clinical trial in older adults. Both vaccine candidates incorporate Novavax' proprietary saponin-based Matrix-M⢠adjuvant to enhance the immune response and stimulate high levels of neutralizing antibodies.
Invest in Novavax Inc (NVAX)
Historical Stock Data for Novavax Inc (NVAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.51 | $6.58 | $6.38 | $6.41 | $6.41 | 3,634,620 |
| 2025-05-01 | $6.65 | $6.66 | $6.28 | $6.41 | $6.41 | 5,621,482 |
| 2025-04-30 | $6.30 | $6.76 | $6.24 | $6.67 | $6.67 | 5,219,775 |
| 2025-04-29 | $6.61 | $6.71 | $6.39 | $6.42 | $6.42 | 5,079,456 |
| 2025-04-28 | $6.97 | $7.35 | $6.66 | $6.71 | $6.71 | 5,693,676 |
| 2025-04-25 | $6.99 | $7.17 | $6.12 | $6.67 | $6.67 | 13,188,434 |
| 2025-04-24 | $7.49 | $7.49 | $6.94 | $7.07 | $7.07 | 6,395,172 |
| 2025-04-23 | $7.00 | $7.81 | $6.99 | $7.47 | $7.47 | 14,735,295 |
| 2025-04-22 | $6.10 | $6.29 | $6.04 | $6.25 | $6.25 | 3,915,208 |
| 2025-04-21 | $5.91 | $6.27 | $5.87 | $6.01 | $6.01 | 3,996,127 |
| 2025-04-17 | $6.12 | $6.17 | $5.81 | $6.00 | $6.00 | 4,870,672 |
| 2025-04-16 | $6.30 | $6.38 | $6.09 | $6.20 | $6.20 | 3,762,820 |
| 2025-04-15 | $6.42 | $6.58 | $6.07 | $6.39 | $6.39 | 4,496,006 |
| 2025-04-14 | $6.00 | $6.43 | $5.87 | $6.41 | $6.41 | 6,137,338 |
| 2025-04-11 | $5.46 | $5.93 | $5.35 | $5.86 | $5.86 | 6,655,415 |
| 2025-04-10 | $6.41 | $6.49 | $5.01 | $5.43 | $5.43 | 22,502,339 |
| 2025-04-09 | $6.14 | $6.98 | $6.06 | $6.75 | $6.75 | 6,304,131 |
| 2025-04-08 | $6.80 | $6.84 | $6.08 | $6.31 | $6.31 | 5,480,486 |
| 2025-04-07 | $5.83 | $6.62 | $5.78 | $6.54 | $6.54 | 7,810,673 |
| 2025-04-04 | $5.40 | $6.32 | $5.33 | $6.24 | $6.24 | 9,187,350 |
| 2025-04-03 | $5.58 | $5.83 | $5.35 | $5.60 | $5.60 | 6,214,775 |
| 2025-04-02 | $5.90 | $6.23 | $5.70 | $5.98 | $5.98 | 10,725,664 |
| 2025-04-01 | $6.41 | $6.43 | $6.00 | $6.00 | $6.00 | 5,441,714 |
| 2025-03-31 | $6.49 | $6.59 | $6.28 | $6.41 | $6.41 | 4,626,281 |
| 2025-03-28 | $7.24 | $7.29 | $6.93 | $7.00 | $7.00 | 2,777,808 |
| 2025-03-27 | $7.36 | $7.42 | $7.24 | $7.26 | $7.26 | 2,580,978 |
| 2025-03-26 | $7.56 | $7.57 | $7.25 | $7.39 | $7.39 | 2,902,157 |
| 2025-03-25 | $7.68 | $7.72 | $7.48 | $7.56 | $7.56 | 2,265,428 |
| 2025-03-24 | $7.62 | $7.81 | $7.58 | $7.69 | $7.69 | 2,338,492 |
| 2025-03-21 | $7.58 | $7.66 | $7.47 | $7.60 | $7.60 | 3,437,664 |
| 2025-03-20 | $7.81 | $7.91 | $7.65 | $7.72 | $7.72 | 2,592,209 |
| 2025-03-19 | $7.91 | $8.05 | $7.82 | $7.91 | $7.91 | 2,249,611 |
| 2025-03-18 | $8.33 | $8.36 | $7.81 | $7.95 | $7.95 | 5,014,623 |
| 2025-03-17 | $8.03 | $8.51 | $8.01 | $8.38 | $8.38 | 3,972,988 |
| 2025-03-14 | $8.30 | $8.52 | $7.96 | $7.99 | $7.99 | 5,038,272 |
| 2025-03-13 | $8.03 | $8.50 | $7.97 | $8.17 | $8.17 | 3,018,786 |
| 2025-03-12 | $7.88 | $8.19 | $7.86 | $8.10 | $8.10 | 2,858,684 |
| 2025-03-11 | $8.01 | $8.33 | $7.66 | $7.92 | $7.92 | 3,196,567 |
| 2025-03-10 | $8.14 | $8.47 | $8.07 | $8.18 | $8.18 | 3,732,107 |
| 2025-03-07 | $7.90 | $8.48 | $7.87 | $8.34 | $8.34 | 5,072,768 |
| 2025-03-06 | $7.82 | $7.99 | $7.60 | $7.87 | $7.87 | 3,137,780 |
| 2025-03-05 | $7.75 | $8.12 | $7.48 | $7.89 | $7.89 | 3,769,391 |
| 2025-03-04 | $7.63 | $7.87 | $7.30 | $7.68 | $7.68 | 3,966,944 |
| 2025-03-03 | $8.41 | $8.63 | $7.78 | $7.87 | $7.87 | 6,053,286 |
| 2025-02-28 | $7.17 | $8.40 | $7.08 | $8.33 | $8.33 | 10,465,003 |
| 2025-02-27 | $7.53 | $8.31 | $7.02 | $7.06 | $7.06 | 9,020,974 |
| 2025-02-26 | $7.22 | $7.42 | $7.17 | $7.32 | $7.32 | 3,931,754 |
| 2025-02-25 | $7.39 | $7.57 | $7.11 | $7.17 | $7.17 | 3,987,467 |
| 2025-02-24 | $7.89 | $7.92 | $7.26 | $7.41 | $7.41 | 6,610,998 |
| 2025-02-21 | $8.05 | $8.54 | $7.80 | $7.99 | $7.99 | 10,667,780 |
| 2025-02-20 | $8.07 | $8.15 | $7.70 | $7.92 | $7.92 | 2,983,295 |
| 2025-02-19 | $8.16 | $8.20 | $7.90 | $8.02 | $8.02 | 3,585,897 |
| 2025-02-18 | $8.25 | $8.54 | $8.22 | $8.25 | $8.25 | 3,679,643 |
| 2025-02-14 | $8.20 | $8.53 | $8.08 | $8.19 | $8.19 | 2,451,411 |
| 2025-02-13 | $7.94 | $8.20 | $7.75 | $8.18 | $8.18 | 2,827,470 |
| 2025-02-12 | $7.94 | $8.02 | $7.80 | $7.83 | $7.83 | 2,729,022 |
| 2025-02-11 | $8.09 | $8.13 | $7.94 | $8.08 | $8.08 | 2,313,558 |
| 2025-02-10 | $8.24 | $8.35 | $8.07 | $8.19 | $8.19 | 1,999,189 |
| 2025-02-07 | $8.25 | $8.37 | $8.07 | $8.13 | $8.13 | 2,697,979 |
| 2025-02-06 | $8.60 | $8.67 | $8.25 | $8.27 | $8.27 | 3,153,160 |
| 2025-02-05 | $8.45 | $8.93 | $8.44 | $8.60 | $8.60 | 3,243,405 |
| 2025-02-04 | $8.50 | $8.71 | $8.15 | $8.44 | $8.44 | 4,337,117 |
| 2025-02-03 | $8.41 | $8.61 | $8.30 | $8.43 | $8.43 | 2,326,803 |
| 2025-01-31 | $9.06 | $9.18 | $8.55 | $8.69 | $8.69 | 3,198,549 |
| 2025-01-30 | $8.86 | $9.23 | $8.55 | $9.01 | $9.01 | 5,915,861 |
| 2025-01-29 | $9.42 | $9.68 | $8.80 | $8.81 | $8.81 | 4,344,267 |
| 2025-01-28 | $9.45 | $9.77 | $9.20 | $9.52 | $9.52 | 3,421,837 |
| 2025-01-27 | $9.09 | $9.63 | $9.09 | $9.32 | $9.32 | 4,506,160 |
| 2025-01-24 | $9.55 | $9.80 | $9.06 | $9.22 | $9.22 | 4,423,007 |
| 2025-01-23 | $8.82 | $9.64 | $8.56 | $9.55 | $9.55 | 4,588,504 |
| 2025-01-22 | $8.75 | $9.14 | $8.64 | $8.83 | $8.83 | 2,881,829 |
| 2025-01-21 | $8.49 | $8.92 | $8.47 | $8.81 | $8.81 | 3,583,625 |
| 2025-01-17 | $8.58 | $8.69 | $8.40 | $8.40 | $8.40 | 3,238,020 |
| 2025-01-16 | $8.54 | $8.69 | $8.35 | $8.53 | $8.53 | 3,931,260 |
| 2025-01-15 | $8.75 | $9.14 | $8.54 | $8.55 | $8.55 | 4,663,701 |
| 2025-01-14 | $8.76 | $8.79 | $8.40 | $8.51 | $8.51 | 2,879,514 |
| 2025-01-13 | $8.88 | $8.90 | $8.38 | $8.61 | $8.61 | 5,065,727 |
| 2025-01-10 | $9.45 | $9.55 | $8.95 | $9.32 | $9.32 | 4,507,877 |
| 2025-01-08 | $10.47 | $10.57 | $9.47 | $9.61 | $9.61 | 7,814,416 |
| 2025-01-07 | $9.95 | $11.55 | $9.88 | $10.82 | $10.82 | 15,015,029 |
| 2025-01-06 | $9.04 | $10.04 | $8.91 | $9.76 | $9.76 | 8,183,417 |
| 2025-01-03 | $8.57 | $8.87 | $8.52 | $8.85 | $8.85 | 3,178,225 |
| 2025-01-02 | $8.12 | $8.67 | $8.09 | $8.57 | $8.57 | 3,823,277 |
| 2024-12-31 | $8.02 | $8.17 | $7.85 | $8.04 | $8.04 | 2,625,127 |
| 2024-12-30 | $8.16 | $8.20 | $7.62 | $7.93 | $7.93 | 3,782,327 |
| 2024-12-27 | $8.44 | $8.67 | $8.19 | $8.28 | $8.28 | 3,060,306 |
| 2024-12-26 | $8.41 | $8.58 | $8.25 | $8.47 | $8.47 | 2,275,295 |
| 2024-12-24 | $8.66 | $8.66 | $8.45 | $8.51 | $8.51 | 1,475,572 |
| 2024-12-23 | $8.70 | $8.77 | $8.50 | $8.64 | $8.64 | 2,134,700 |
| 2024-12-20 | $8.59 | $8.89 | $8.37 | $8.70 | $8.70 | 6,088,817 |
| 2024-12-19 | $8.75 | $8.92 | $8.51 | $8.68 | $8.68 | 3,566,790 |
| 2024-12-18 | $9.00 | $9.19 | $8.50 | $8.63 | $8.63 | 3,835,067 |
| 2024-12-17 | $9.16 | $9.26 | $8.91 | $9.00 | $9.00 | 2,832,751 |
| 2024-12-16 | $9.17 | $9.75 | $9.08 | $9.23 | $9.23 | 3,985,413 |
| 2024-12-13 | $9.00 | $9.29 | $8.88 | $9.11 | $9.11 | 3,221,919 |
| 2024-12-12 | $8.77 | $9.29 | $8.66 | $9.02 | $9.02 | 3,571,307 |
| 2024-12-11 | $8.83 | $8.89 | $8.66 | $8.82 | $8.82 | 1,962,191 |
| 2024-12-10 | $9.10 | $9.16 | $8.71 | $8.77 | $8.77 | 2,499,187 |
| 2024-12-09 | $9.01 | $9.23 | $8.92 | $9.07 | $9.07 | 3,109,776 |
| 2024-12-06 | $8.40 | $9.55 | $8.40 | $8.94 | $8.94 | 7,104,654 |
| 2024-12-05 | $8.30 | $8.45 | $8.13 | $8.30 | $8.30 | 3,407,015 |
| 2024-12-04 | $8.53 | $8.55 | $8.15 | $8.30 | $8.30 | 4,229,589 |
| 2024-12-03 | $8.77 | $8.80 | $8.35 | $8.41 | $8.41 | 3,610,623 |
| 2024-12-02 | $8.78 | $8.91 | $8.56 | $8.77 | $8.77 | 2,957,864 |
| 2024-11-29 | $8.71 | $8.86 | $8.50 | $8.72 | $8.72 | 1,711,411 |
| 2024-11-27 | $8.80 | $9.03 | $8.55 | $8.62 | $8.62 | 3,623,474 |
| 2024-11-26 | $9.23 | $9.28 | $8.64 | $8.75 | $8.75 | 3,672,274 |
| 2024-11-25 | $8.64 | $9.49 | $8.59 | $9.32 | $9.32 | 5,535,145 |
| 2024-11-22 | $8.06 | $8.62 | $8.00 | $8.47 | $8.47 | 4,788,968 |
| 2024-11-21 | $8.00 | $8.34 | $7.96 | $8.04 | $8.04 | 3,155,022 |
| 2024-11-20 | $8.00 | $8.16 | $7.76 | $8.06 | $8.06 | 3,469,118 |
| 2024-11-19 | $7.80 | $8.10 | $7.65 | $8.00 | $8.00 | 4,253,691 |
| 2024-11-18 | $7.41 | $8.01 | $7.37 | $7.83 | $7.83 | 6,887,776 |
| 2024-11-15 | $7.14 | $7.33 | $6.81 | $7.32 | $7.32 | 9,347,968 |
| 2024-11-14 | $7.80 | $7.94 | $7.17 | $7.22 | $7.22 | 9,033,184 |
| 2024-11-13 | $8.44 | $8.56 | $7.76 | $7.77 | $7.77 | 7,254,516 |
| 2024-11-12 | $8.05 | $8.90 | $7.89 | $8.46 | $8.46 | 10,807,416 |
| 2024-11-11 | $9.89 | $10.39 | $8.90 | $9.01 | $9.01 | 14,660,238 |
| 2024-11-08 | $9.25 | $9.25 | $8.84 | $8.91 | $8.91 | 3,766,670 |
| 2024-11-07 | $9.16 | $9.34 | $8.99 | $9.18 | $9.18 | 3,088,626 |
| 2024-11-06 | $9.06 | $9.27 | $8.43 | $8.96 | $8.96 | 6,500,973 |
| 2024-11-05 | $9.00 | $9.48 | $8.86 | $9.44 | $9.44 | 3,520,318 |
| 2024-11-04 | $9.20 | $9.30 | $8.90 | $9.12 | $9.12 | 4,256,476 |
| 2024-11-01 | $9.69 | $9.87 | $9.29 | $9.35 | $9.35 | 4,439,192 |
| 2024-10-31 | $9.83 | $9.90 | $9.51 | $9.61 | $9.61 | 3,561,054 |
| 2024-10-30 | $10.00 | $10.07 | $9.71 | $9.84 | $9.84 | 4,003,438 |
| 2024-10-29 | $10.24 | $10.63 | $9.88 | $10.07 | $10.07 | 4,532,647 |
| 2024-10-28 | $9.90 | $10.48 | $9.73 | $10.25 | $10.25 | 5,136,188 |
| 2024-10-25 | $9.90 | $9.92 | $9.52 | $9.75 | $9.75 | 5,008,140 |
| 2024-10-24 | $10.00 | $10.16 | $9.85 | $9.92 | $9.92 | 3,542,469 |
| 2024-10-23 | $10.10 | $10.24 | $9.92 | $10.00 | $10.00 | 3,398,777 |
| 2024-10-22 | $10.14 | $10.35 | $10.01 | $10.12 | $10.12 | 3,532,303 |
| 2024-10-21 | $10.10 | $10.22 | $9.90 | $10.14 | $10.14 | 4,789,741 |
| 2024-10-18 | $10.40 | $10.80 | $10.10 | $10.18 | $10.18 | 7,053,168 |
| 2024-10-17 | $10.16 | $10.42 | $9.87 | $10.35 | $10.35 | 9,870,378 |
| 2024-10-16 | $10.43 | $10.67 | $9.62 | $10.15 | $10.15 | 32,249,419 |
| 2024-10-15 | $12.67 | $12.86 | $12.38 | $12.60 | $12.60 | 3,308,216 |
| 2024-10-14 | $12.43 | $13.34 | $12.23 | $12.62 | $12.62 | 5,644,784 |
| 2024-10-11 | $12.72 | $13.04 | $12.34 | $12.53 | $12.53 | 5,776,222 |
| 2024-10-10 | $12.60 | $13.33 | $12.60 | $12.91 | $12.91 | 4,467,858 |
| 2024-10-09 | $13.17 | $13.35 | $12.60 | $12.68 | $12.68 | 6,064,805 |
| 2024-10-08 | $12.98 | $13.61 | $12.94 | $13.04 | $13.04 | 3,490,190 |
| 2024-10-07 | $13.72 | $13.77 | $12.83 | $13.02 | $13.02 | 4,579,444 |
| 2024-10-04 | $14.46 | $14.70 | $13.18 | $13.61 | $13.61 | 7,537,471 |
| 2024-10-03 | $14.07 | $15.09 | $14.01 | $14.42 | $14.42 | 7,036,663 |
| 2024-10-02 | $12.32 | $15.22 | $12.18 | $14.68 | $14.68 | 17,462,332 |
| 2024-10-01 | $12.60 | $12.66 | $11.71 | $12.32 | $12.32 | 6,407,583 |
| 2024-09-30 | $13.21 | $13.45 | $12.62 | $12.63 | $12.63 | 4,131,379 |
| 2024-09-27 | $12.32 | $13.48 | $12.15 | $13.30 | $13.30 | 7,035,425 |
| 2024-09-26 | $12.27 | $12.46 | $11.95 | $12.15 | $12.15 | 3,857,195 |
| 2024-09-25 | $13.66 | $14.17 | $11.90 | $12.04 | $12.04 | 11,370,526 |
| 2024-09-24 | $12.86 | $13.68 | $12.62 | $13.29 | $13.29 | 6,562,905 |
| 2024-09-23 | $13.01 | $13.30 | $12.69 | $12.80 | $12.80 | 3,971,618 |
| 2024-09-20 | $12.52 | $13.36 | $12.34 | $12.91 | $12.91 | 8,929,099 |
| 2024-09-19 | $12.79 | $13.13 | $12.35 | $12.52 | $12.52 | 5,001,930 |
| 2024-09-18 | $12.95 | $13.38 | $12.42 | $12.56 | $12.56 | 5,325,068 |
| 2024-09-17 | $13.32 | $13.90 | $12.70 | $12.93 | $12.93 | 6,155,953 |
| 2024-09-16 | $13.61 | $13.83 | $13.11 | $13.20 | $13.20 | 5,561,448 |
| 2024-09-13 | $11.87 | $14.03 | $11.82 | $13.61 | $13.61 | 12,215,153 |
| 2024-09-12 | $11.75 | $12.17 | $11.09 | $11.92 | $11.92 | 5,769,257 |
| 2024-09-11 | $12.70 | $12.91 | $11.98 | $12.29 | $12.29 | 4,788,861 |
| 2024-09-10 | $12.75 | $12.89 | $12.24 | $12.70 | $12.70 | 3,248,199 |
| 2024-09-09 | $11.76 | $12.84 | $11.71 | $12.78 | $12.78 | 5,405,045 |
| 2024-09-06 | $11.91 | $12.12 | $11.43 | $11.63 | $11.63 | 2,767,404 |
| 2024-09-05 | $11.86 | $12.10 | $11.26 | $11.95 | $11.95 | 3,775,525 |
| 2024-09-04 | $12.58 | $13.84 | $11.64 | $11.87 | $11.87 | 12,137,451 |
| 2024-09-03 | $12.29 | $13.20 | $12.26 | $12.67 | $12.67 | 8,562,199 |
| 2024-08-30 | $11.45 | $12.49 | $11.13 | $12.38 | $12.38 | 9,808,097 |
| 2024-08-29 | $11.16 | $11.62 | $10.93 | $11.40 | $11.40 | 2,568,288 |
| 2024-08-28 | $11.12 | $11.34 | $10.94 | $11.13 | $11.13 | 2,682,103 |
| 2024-08-27 | $11.43 | $11.44 | $10.96 | $11.15 | $11.15 | 3,076,826 |
| 2024-08-26 | $11.95 | $11.96 | $11.39 | $11.51 | $11.51 | 3,295,290 |
| 2024-08-23 | $11.97 | $12.22 | $11.77 | $11.99 | $11.99 | 4,406,188 |
| 2024-08-22 | $13.03 | $13.03 | $11.93 | $11.96 | $11.96 | 4,776,351 |
| 2024-08-21 | $13.20 | $13.35 | $12.70 | $12.94 | $12.94 | 3,795,221 |
| 2024-08-20 | $13.66 | $13.80 | $13.00 | $13.02 | $13.02 | 4,572,287 |
| 2024-08-19 | $13.09 | $14.09 | $12.75 | $13.90 | $13.90 | 6,745,038 |
| 2024-08-16 | $12.72 | $13.25 | $12.55 | $12.96 | $12.96 | 4,658,472 |
| 2024-08-15 | $12.37 | $12.85 | $12.28 | $12.64 | $12.64 | 4,005,998 |
| 2024-08-14 | $12.29 | $12.58 | $11.96 | $12.19 | $12.19 | 4,701,764 |
| 2024-08-13 | $11.99 | $12.19 | $11.49 | $12.16 | $12.16 | 3,870,852 |
| 2024-08-12 | $11.38 | $12.05 | $11.04 | $11.85 | $11.85 | 4,723,098 |
| 2024-08-09 | $11.58 | $12.34 | $11.35 | $11.60 | $11.60 | 5,333,208 |
| 2024-08-08 | $9.00 | $11.87 | $8.87 | $11.68 | $11.68 | 12,509,611 |
| 2024-08-07 | $11.79 | $11.80 | $10.58 | $10.71 | $10.71 | 6,277,267 |
| 2024-08-06 | $11.61 | $11.81 | $11.01 | $11.53 | $11.53 | 3,524,260 |
| 2024-08-05 | $10.17 | $11.55 | $10.15 | $11.38 | $11.38 | 5,131,838 |
| 2024-08-02 | $11.93 | $12.39 | $11.51 | $11.78 | $11.78 | 5,944,604 |
| 2024-08-01 | $12.10 | $12.84 | $11.78 | $12.57 | $12.57 | 6,465,574 |
| 2024-07-31 | $12.20 | $13.07 | $12.05 | $12.81 | $12.81 | 9,339,897 |
| 2024-07-30 | $14.44 | $14.90 | $11.63 | $12.20 | $12.20 | 22,630,905 |
| 2024-07-29 | $17.00 | $17.22 | $15.88 | $16.42 | $16.42 | 5,237,632 |
| 2024-07-26 | $17.04 | $17.81 | $16.82 | $17.11 | $17.11 | 7,143,752 |
| 2024-07-25 | $15.54 | $17.45 | $15.41 | $16.67 | $16.67 | 11,059,437 |
| 2024-07-24 | $15.77 | $16.64 | $15.28 | $15.40 | $15.40 | 6,979,345 |
| 2024-07-23 | $14.80 | $16.45 | $14.65 | $16.39 | $16.39 | 6,796,027 |
| 2024-07-22 | $14.07 | $14.96 | $13.97 | $14.94 | $14.94 | 5,004,694 |
| 2024-07-19 | $14.85 | $14.94 | $13.77 | $13.85 | $13.85 | 5,476,867 |
| 2024-07-18 | $15.96 | $16.89 | $14.74 | $14.96 | $14.96 | 8,562,702 |
| 2024-07-17 | $16.20 | $16.57 | $15.18 | $15.85 | $15.85 | 8,699,379 |
| 2024-07-16 | $14.67 | $16.94 | $14.66 | $16.44 | $16.44 | 14,803,982 |
| 2024-07-15 | $13.60 | $15.26 | $13.27 | $15.12 | $15.12 | 12,054,571 |
| 2024-07-12 | $13.27 | $13.86 | $13.00 | $13.11 | $13.11 | 7,145,625 |
| 2024-07-11 | $12.03 | $12.98 | $12.03 | $12.96 | $12.96 | 7,944,143 |
| 2024-07-10 | $11.89 | $12.04 | $11.70 | $11.94 | $11.94 | 5,747,054 |
| 2024-07-09 | $12.06 | $12.12 | $11.70 | $11.84 | $11.84 | 3,263,817 |
| 2024-07-08 | $11.90 | $12.39 | $11.68 | $12.06 | $12.06 | 5,535,636 |
| 2024-07-05 | $12.46 | $12.50 | $11.69 | $11.90 | $11.90 | 5,806,859 |
| 2024-07-03 | $12.98 | $13.21 | $12.44 | $12.55 | $12.55 | 5,439,534 |
| 2024-07-02 | $12.79 | $13.12 | $12.55 | $12.97 | $12.97 | 3,770,458 |
| 2024-07-01 | $12.67 | $13.76 | $12.45 | $12.73 | $12.73 | 8,377,999 |
| 2024-06-28 | $12.93 | $13.07 | $12.35 | $12.66 | $12.66 | 10,116,168 |
| 2024-06-27 | $13.20 | $13.31 | $12.77 | $12.83 | $12.83 | 4,744,547 |
| 2024-06-26 | $13.80 | $13.90 | $12.83 | $13.11 | $13.11 | 9,375,506 |
| 2024-06-25 | $13.81 | $14.14 | $13.69 | $14.00 | $14.00 | 5,228,380 |
| 2024-06-24 | $14.02 | $14.85 | $13.92 | $14.02 | $14.02 | 8,542,696 |
| 2024-06-21 | $14.01 | $14.43 | $13.59 | $14.00 | $14.00 | 23,829,430 |
| 2024-06-20 | $13.68 | $14.36 | $13.30 | $14.06 | $14.06 | 10,846,379 |
| 2024-06-18 | $13.99 | $14.48 | $13.06 | $13.79 | $13.79 | 14,578,912 |
| 2024-06-17 | $14.34 | $14.78 | $13.85 | $14.05 | $14.05 | 9,382,087 |
| 2024-06-14 | $14.32 | $14.89 | $13.50 | $14.40 | $14.40 | 17,326,785 |
| 2024-06-13 | $15.96 | $16.06 | $14.91 | $15.05 | $15.05 | 9,378,558 |
| 2024-06-12 | $16.67 | $17.09 | $15.62 | $15.86 | $15.86 | 11,106,189 |
| 2024-06-11 | $15.82 | $16.98 | $15.59 | $16.73 | $16.73 | 13,864,003 |
| 2024-06-10 | $17.81 | $17.86 | $15.40 | $16.01 | $16.01 | 19,363,144 |
| 2024-06-07 | $18.79 | $19.50 | $17.37 | $18.17 | $18.17 | 21,047,482 |
| 2024-06-06 | $23.74 | $23.86 | $19.28 | $19.56 | $19.56 | 39,337,930 |
| 2024-06-05 | $17.92 | $22.24 | $17.80 | $20.97 | $20.97 | 41,816,446 |
| 2024-06-04 | $17.97 | $18.41 | $17.12 | $17.76 | $17.76 | 15,881,318 |
| 2024-06-03 | $15.00 | $18.33 | $14.87 | $18.22 | $18.22 | 28,686,796 |
| 2024-05-31 | $15.15 | $15.40 | $14.20 | $15.03 | $15.03 | 15,742,321 |
| 2024-05-30 | $15.00 | $15.66 | $14.71 | $15.25 | $15.25 | 10,145,110 |
| 2024-05-29 | $14.91 | $15.59 | $14.80 | $15.11 | $15.11 | 9,993,751 |
| 2024-05-28 | $15.28 | $15.70 | $13.50 | $15.52 | $15.52 | 19,115,523 |
| 2024-05-24 | $15.47 | $15.96 | $14.96 | $15.50 | $15.50 | 12,749,506 |
| 2024-05-23 | $16.16 | $16.21 | $14.84 | $15.15 | $15.15 | 17,749,130 |
| 2024-05-22 | $14.88 | $17.40 | $14.80 | $15.70 | $15.70 | 30,259,203 |
| 2024-05-21 | $14.34 | $15.69 | $14.06 | $14.91 | $14.91 | 16,835,913 |
| 2024-05-20 | $12.95 | $14.80 | $12.68 | $14.79 | $14.79 | 14,272,460 |
| 2024-05-17 | $14.35 | $14.38 | $12.95 | $13.01 | $13.01 | 13,906,467 |
| 2024-05-16 | $12.31 | $14.80 | $12.03 | $14.40 | $14.40 | 24,873,452 |
| 2024-05-15 | $13.18 | $13.71 | $11.31 | $12.90 | $12.90 | 24,625,986 |
| 2024-05-14 | $13.40 | $15.00 | $12.56 | $13.48 | $13.48 | 56,549,364 |
| 2024-05-13 | $9.69 | $13.97 | $9.52 | $13.11 | $13.11 | 123,507,768 |
| 2024-05-10 | $10.02 | $11.00 | $8.61 | $8.88 | $8.88 | 169,424,661 |
| 2024-05-09 | $4.48 | $4.56 | $4.43 | $4.47 | $4.47 | 4,533,199 |
| 2024-05-08 | $4.54 | $4.56 | $4.43 | $4.47 | $4.47 | 3,080,374 |
| 2024-05-07 | $4.94 | $4.94 | $4.48 | $4.61 | $4.61 | 5,256,010 |
| 2024-05-06 | $4.93 | $5.05 | $4.73 | $4.76 | $4.76 | 4,846,191 |
| 2024-05-03 | $4.84 | $4.94 | $4.69 | $4.93 | $4.93 | 4,668,267 |
| 2024-05-02 | $4.69 | $4.78 | $4.60 | $4.71 | $4.71 | 3,689,738 |
| 2024-05-01 | $4.30 | $4.80 | $4.29 | $4.67 | $4.67 | 5,382,449 |
| 2024-04-30 | $4.27 | $4.48 | $4.25 | $4.33 | $4.33 | 4,280,884 |
| 2024-04-29 | $4.14 | $4.32 | $4.10 | $4.29 | $4.29 | 3,900,486 |
| 2024-04-26 | $3.97 | $4.13 | $3.92 | $4.09 | $4.09 | 3,002,447 |
| 2024-04-25 | $4.09 | $4.12 | $3.90 | $3.95 | $3.95 | 3,380,674 |
| 2024-04-24 | $4.26 | $4.26 | $4.10 | $4.15 | $4.15 | 3,000,765 |
| 2024-04-23 | $4.09 | $4.36 | $4.08 | $4.19 | $4.19 | 3,600,736 |
| 2024-04-22 | $3.99 | $4.13 | $3.91 | $4.07 | $4.07 | 2,302,021 |
| 2024-04-19 | $3.89 | $4.02 | $3.86 | $3.97 | $3.97 | 2,923,119 |
| 2024-04-18 | $3.89 | $3.99 | $3.81 | $3.89 | $3.89 | 2,861,979 |
| 2024-04-17 | $4.00 | $4.05 | $3.88 | $3.89 | $3.89 | 3,723,838 |
| 2024-04-16 | $4.07 | $4.11 | $3.95 | $3.99 | $3.99 | 3,719,407 |
| 2024-04-15 | $4.42 | $4.43 | $4.10 | $4.12 | $4.12 | 5,326,737 |
| 2024-04-12 | $4.30 | $4.48 | $4.24 | $4.28 | $4.28 | 4,008,108 |
| 2024-04-11 | $4.34 | $4.36 | $4.23 | $4.30 | $4.30 | 3,008,009 |
| 2024-04-10 | $4.35 | $4.35 | $4.22 | $4.26 | $4.26 | 5,292,403 |
| 2024-04-09 | $4.42 | $4.65 | $4.40 | $4.42 | $4.42 | 3,626,849 |
| 2024-04-08 | $4.42 | $4.48 | $4.36 | $4.43 | $4.43 | 2,042,778 |
| 2024-04-05 | $4.39 | $4.54 | $4.32 | $4.42 | $4.42 | 3,520,124 |
| 2024-04-04 | $4.55 | $4.75 | $4.44 | $4.44 | $4.44 | 4,284,882 |
| 2024-04-03 | $4.49 | $4.58 | $4.38 | $4.54 | $4.54 | 3,543,579 |
| 2024-04-02 | $4.81 | $4.81 | $4.46 | $4.53 | $4.53 | 4,433,021 |
| 2024-04-01 | $4.82 | $4.85 | $4.61 | $4.65 | $4.65 | 4,361,799 |
| 2024-03-28 | $4.84 | $4.95 | $4.76 | $4.78 | $4.78 | 3,616,355 |
| 2024-03-27 | $4.73 | $4.85 | $4.68 | $4.85 | $4.85 | 3,836,391 |
| 2024-03-26 | $4.89 | $4.92 | $4.70 | $4.71 | $4.71 | 5,216,895 |
| 2024-03-25 | $4.68 | $4.91 | $4.66 | $4.81 | $4.81 | 3,588,092 |
| 2024-03-22 | $4.69 | $4.77 | $4.63 | $4.70 | $4.70 | 2,803,893 |
| 2024-03-21 | $4.86 | $5.07 | $4.71 | $4.72 | $4.72 | 3,968,485 |
| 2024-03-20 | $4.95 | $4.95 | $4.64 | $4.83 | $4.83 | 5,413,624 |
| 2024-03-19 | $5.07 | $5.16 | $4.92 | $4.94 | $4.94 | 4,024,288 |
| 2024-03-18 | $5.24 | $5.37 | $5.10 | $5.14 | $5.14 | 3,160,175 |
| 2024-03-15 | $4.97 | $5.40 | $4.91 | $5.29 | $5.29 | 8,817,216 |
| 2024-03-14 | $5.20 | $5.27 | $4.92 | $4.98 | $4.98 | 4,918,929 |
| 2024-03-13 | $5.05 | $5.29 | $4.99 | $5.25 | $5.25 | 5,125,731 |
| 2024-03-12 | $5.16 | $5.22 | $4.98 | $5.06 | $5.06 | 4,035,051 |
| 2024-03-11 | $5.45 | $5.62 | $5.12 | $5.13 | $5.13 | 5,763,404 |
| 2024-03-08 | $5.68 | $5.98 | $5.43 | $5.45 | $5.45 | 8,247,770 |
| 2024-03-07 | $5.67 | $5.83 | $5.56 | $5.61 | $5.61 | 5,944,038 |
| 2024-03-06 | $5.65 | $5.81 | $5.41 | $5.61 | $5.61 | 7,696,338 |
| 2024-03-05 | $5.37 | $6.00 | $5.34 | $5.57 | $5.57 | 13,751,695 |
| 2024-03-04 | $5.44 | $5.58 | $5.10 | $5.49 | $5.49 | 8,916,245 |
| 2024-03-01 | $5.09 | $5.50 | $4.76 | $5.39 | $5.39 | 14,581,030 |
| 2024-02-29 | $4.40 | $5.11 | $4.38 | $4.94 | $4.94 | 18,992,795 |
| 2024-02-28 | $4.64 | $4.70 | $4.23 | $4.41 | $4.41 | 31,262,560 |
| 2024-02-27 | $5.61 | $6.05 | $5.53 | $6.02 | $6.02 | 16,386,735 |
| 2024-02-26 | $5.41 | $5.73 | $5.28 | $5.50 | $5.50 | 15,167,741 |
| 2024-02-23 | $5.06 | $5.46 | $4.91 | $5.29 | $5.29 | 18,647,895 |
| 2024-02-22 | $4.46 | $5.46 | $4.38 | $4.88 | $4.88 | 41,467,691 |
| 2024-02-21 | $4.13 | $4.22 | $3.92 | $3.98 | $3.98 | 4,750,678 |
| 2024-02-20 | $4.16 | $4.23 | $4.08 | $4.13 | $4.13 | 3,396,857 |
| 2024-02-16 | $4.22 | $4.31 | $4.11 | $4.16 | $4.16 | 4,129,751 |
| 2024-02-15 | $4.11 | $4.35 | $4.07 | $4.30 | $4.30 | 6,628,404 |
| 2024-02-14 | $3.97 | $4.15 | $3.87 | $4.10 | $4.10 | 7,064,422 |
| 2024-02-13 | $4.03 | $4.04 | $3.81 | $3.90 | $3.90 | 8,270,160 |
| 2024-02-12 | $4.09 | $4.34 | $4.00 | $4.15 | $4.15 | 8,241,083 |
| 2024-02-09 | $3.83 | $4.14 | $3.74 | $4.03 | $4.03 | 8,227,207 |
| 2024-02-08 | $3.68 | $3.80 | $3.60 | $3.79 | $3.79 | 4,688,273 |
| 2024-02-07 | $3.93 | $3.93 | $3.75 | $3.78 | $3.78 | 5,180,383 |
| 2024-02-06 | $3.77 | $3.95 | $3.70 | $3.93 | $3.93 | 4,633,854 |
| 2024-02-05 | $3.83 | $3.86 | $3.53 | $3.76 | $3.76 | 8,981,766 |
| 2024-02-02 | $4.01 | $4.02 | $3.82 | $3.93 | $3.93 | 8,302,493 |
| 2024-02-01 | $4.05 | $4.09 | $3.99 | $4.02 | $4.02 | 5,146,377 |
| 2024-01-31 | $4.01 | $4.24 | $3.95 | $4.00 | $4.00 | 9,126,038 |
| 2024-01-30 | $4.18 | $4.22 | $4.02 | $4.03 | $4.03 | 5,645,335 |
| 2024-01-29 | $4.07 | $4.20 | $4.01 | $4.19 | $4.19 | 5,711,335 |
| 2024-01-26 | $4.17 | $4.23 | $3.98 | $4.06 | $4.06 | 5,223,763 |
| 2024-01-25 | $4.07 | $4.19 | $4.04 | $4.10 | $4.10 | 5,646,083 |
| 2024-01-24 | $4.32 | $4.35 | $4.02 | $4.05 | $4.05 | 4,994,784 |
| 2024-01-23 | $4.32 | $4.36 | $4.12 | $4.26 | $4.26 | 5,181,698 |
| 2024-01-22 | $4.06 | $4.29 | $4.02 | $4.18 | $4.18 | 6,625,404 |
| 2024-01-19 | $4.11 | $4.12 | $3.99 | $4.05 | $4.05 | 5,745,481 |
| 2024-01-18 | $4.11 | $4.15 | $4.01 | $4.11 | $4.11 | 6,797,426 |
| 2024-01-17 | $4.22 | $4.25 | $4.15 | $4.21 | $4.21 | 6,091,594 |
| 2024-01-16 | $4.43 | $4.48 | $4.28 | $4.34 | $4.34 | 7,265,544 |
| 2024-01-12 | $4.56 | $4.73 | $4.53 | $4.58 | $4.58 | 6,288,148 |
| 2024-01-11 | $4.80 | $4.81 | $4.55 | $4.56 | $4.56 | 8,349,146 |
| 2024-01-10 | $4.87 | $4.92 | $4.70 | $4.84 | $4.84 | 8,816,775 |
| 2024-01-09 | $5.10 | $5.10 | $4.63 | $4.81 | $4.81 | 15,527,045 |
| 2024-01-08 | $4.96 | $5.19 | $4.88 | $5.15 | $5.15 | 8,989,129 |
| 2024-01-05 | $5.02 | $5.11 | $4.86 | $5.00 | $5.00 | 7,604,678 |
| 2024-01-04 | $4.91 | $5.20 | $4.81 | $5.16 | $5.16 | 9,809,586 |
| 2024-01-03 | $5.00 | $5.00 | $4.78 | $4.89 | $4.89 | 14,051,700 |
| 2024-01-02 | $4.82 | $5.34 | $4.77 | $5.03 | $5.03 | 13,939,815 |
| 2023-12-29 | $4.90 | $5.02 | $4.80 | $4.80 | $4.80 | 7,171,889 |
| 2023-12-28 | $4.95 | $5.02 | $4.84 | $4.91 | $4.91 | 7,460,083 |
| 2023-12-27 | $5.02 | $5.08 | $4.89 | $4.94 | $4.94 | 7,731,979 |
| 2023-12-26 | $5.15 | $5.19 | $5.03 | $5.05 | $5.05 | 4,775,916 |
| 2023-12-22 | $4.94 | $5.17 | $4.90 | $5.06 | $5.06 | 7,924,783 |
| 2023-12-21 | $4.99 | $5.11 | $4.93 | $4.94 | $4.94 | 8,087,781 |
| 2023-12-20 | $5.18 | $5.20 | $4.85 | $4.91 | $4.91 | 14,339,147 |
| 2023-12-19 | $5.18 | $5.32 | $5.18 | $5.23 | $5.23 | 5,733,974 |
| 2023-12-18 | $5.36 | $5.39 | $5.07 | $5.16 | $5.16 | 11,921,177 |
| 2023-12-15 | $5.73 | $5.83 | $5.38 | $5.40 | $5.40 | 19,927,642 |
| 2023-12-14 | $5.58 | $5.88 | $5.45 | $5.69 | $5.69 | 15,269,282 |
| 2023-12-13 | $5.21 | $5.42 | $5.06 | $5.36 | $5.36 | 9,231,223 |
| 2023-12-12 | $5.57 | $5.57 | $5.19 | $5.31 | $5.31 | 8,199,235 |
| 2023-12-11 | $5.62 | $5.77 | $5.52 | $5.57 | $5.57 | 6,964,844 |
| 2023-12-08 | $5.50 | $5.62 | $5.43 | $5.57 | $5.57 | 5,004,316 |
| 2023-12-07 | $5.58 | $5.59 | $5.42 | $5.53 | $5.53 | 5,705,634 |
| 2023-12-06 | $5.60 | $5.82 | $5.56 | $5.58 | $5.58 | 5,698,746 |
| 2023-12-05 | $5.80 | $6.05 | $5.58 | $5.59 | $5.59 | 8,146,744 |
| 2023-12-04 | $5.52 | $5.85 | $5.47 | $5.75 | $5.75 | 6,231,702 |
| 2023-12-01 | $5.50 | $5.60 | $5.33 | $5.57 | $5.57 | 6,867,930 |
| 2023-11-30 | $5.60 | $5.71 | $5.42 | $5.50 | $5.50 | 5,654,277 |
| 2023-11-29 | $5.77 | $5.93 | $5.55 | $5.56 | $5.56 | 6,973,208 |
| 2023-11-28 | $5.52 | $5.80 | $5.43 | $5.73 | $5.73 | 6,189,797 |
| 2023-11-27 | $5.60 | $5.61 | $5.39 | $5.46 | $5.46 | 4,079,824 |
| 2023-11-24 | $5.47 | $5.80 | $5.45 | $5.57 | $5.57 | 3,925,616 |
| 2023-11-22 | $5.40 | $5.49 | $5.30 | $5.40 | $5.40 | 4,423,112 |
| 2023-11-21 | $5.62 | $5.68 | $5.33 | $5.35 | $5.35 | 4,598,250 |
| 2023-11-20 | $5.75 | $5.75 | $5.56 | $5.70 | $5.70 | 5,390,735 |
| 2023-11-17 | $5.82 | $5.96 | $5.65 | $5.73 | $5.73 | 6,211,534 |
| 2023-11-16 | $6.12 | $6.13 | $5.76 | $5.83 | $5.83 | 7,570,959 |
| 2023-11-15 | $6.33 | $6.49 | $6.19 | $6.20 | $6.20 | 5,095,641 |
| 2023-11-14 | $6.47 | $6.51 | $6.17 | $6.24 | $6.24 | 6,177,087 |
| 2023-11-13 | $6.27 | $6.29 | $6.09 | $6.27 | $6.27 | 4,106,991 |
| 2023-11-10 | $6.68 | $6.69 | $5.95 | $6.24 | $6.24 | 9,121,111 |
| 2023-11-09 | $6.93 | $7.49 | $6.71 | $6.71 | $6.71 | 9,923,642 |
| 2023-11-08 | $7.19 | $7.19 | $6.70 | $6.80 | $6.80 | 6,151,112 |
| 2023-11-07 | $6.90 | $7.15 | $6.85 | $7.09 | $7.09 | 4,783,602 |
| 2023-11-06 | $7.13 | $7.18 | $6.78 | $6.89 | $6.89 | 5,031,232 |
| 2023-11-03 | $7.28 | $7.47 | $7.03 | $7.06 | $7.06 | 5,441,972 |
| 2023-11-02 | $6.95 | $7.22 | $6.80 | $7.14 | $7.14 | 5,711,170 |
| 2023-11-01 | $6.70 | $7.05 | $6.68 | $7.00 | $7.00 | 6,422,328 |
| 2023-10-31 | $6.49 | $6.83 | $6.36 | $6.66 | $6.66 | 5,653,689 |
| 2023-10-30 | $6.32 | $6.69 | $6.32 | $6.52 | $6.52 | 4,684,072 |
| 2023-10-27 | $6.50 | $6.54 | $6.30 | $6.35 | $6.35 | 3,570,850 |
| 2023-10-26 | $6.20 | $6.48 | $6.15 | $6.42 | $6.42 | 5,485,454 |
| 2023-10-25 | $6.23 | $6.42 | $6.16 | $6.27 | $6.27 | 4,229,389 |
| 2023-10-24 | $6.34 | $6.49 | $6.09 | $6.25 | $6.25 | 4,682,426 |
| 2023-10-23 | $6.35 | $6.59 | $6.09 | $6.16 | $6.16 | 6,521,670 |
| 2023-10-20 | $6.13 | $6.59 | $6.02 | $6.43 | $6.43 | 6,898,338 |
| 2023-10-19 | $6.57 | $6.57 | $6.00 | $6.11 | $6.11 | 6,904,083 |
| 2023-10-18 | $6.40 | $6.56 | $6.33 | $6.47 | $6.47 | 6,060,617 |
| 2023-10-17 | $6.55 | $6.77 | $6.41 | $6.45 | $6.45 | 7,158,930 |
| 2023-10-16 | $6.97 | $7.21 | $6.38 | $6.63 | $6.63 | 15,022,040 |
| 2023-10-13 | $7.40 | $7.40 | $6.81 | $7.05 | $7.05 | 12,392,870 |
| 2023-10-12 | $7.60 | $7.63 | $7.20 | $7.45 | $7.45 | 8,553,237 |
| 2023-10-11 | $7.43 | $8.12 | $7.43 | $7.63 | $7.63 | 10,250,693 |
| 2023-10-10 | $7.22 | $7.48 | $7.21 | $7.38 | $7.38 | 4,700,094 |
| 2023-10-09 | $7.43 | $7.53 | $7.15 | $7.18 | $7.18 | 6,497,827 |
| 2023-10-06 | $7.00 | $7.73 | $6.99 | $7.62 | $7.62 | 11,870,869 |
| 2023-10-05 | $7.25 | $7.33 | $6.91 | $7.13 | $7.13 | 8,131,100 |
| 2023-10-04 | $7.71 | $7.78 | $6.97 | $7.33 | $7.33 | 13,968,706 |
| 2023-10-03 | $7.08 | $8.15 | $6.73 | $7.67 | $7.67 | 29,181,251 |
| 2023-10-02 | $7.24 | $7.31 | $7.04 | $7.09 | $7.09 | 5,118,044 |
| 2023-09-29 | $7.29 | $7.68 | $7.16 | $7.24 | $7.24 | 8,139,776 |
| 2023-09-28 | $7.19 | $7.27 | $7.01 | $7.16 | $7.16 | 3,483,688 |
| 2023-09-27 | $7.18 | $7.38 | $7.03 | $7.19 | $7.19 | 4,110,627 |
| 2023-09-26 | $7.20 | $7.54 | $7.05 | $7.11 | $7.11 | 7,182,253 |
| 2023-09-25 | $7.07 | $7.57 | $6.90 | $7.31 | $7.31 | 8,341,376 |
| 2023-09-22 | $6.87 | $7.16 | $6.81 | $7.13 | $7.13 | 6,600,384 |
| 2023-09-21 | $6.94 | $7.04 | $6.72 | $6.81 | $6.81 | 9,408,259 |
| 2023-09-20 | $7.73 | $7.75 | $6.94 | $7.05 | $7.05 | 14,609,443 |
| 2023-09-19 | $7.41 | $7.75 | $7.36 | $7.68 | $7.68 | 10,589,866 |
| 2023-09-18 | $7.77 | $7.86 | $7.39 | $7.41 | $7.41 | 6,989,466 |
| 2023-09-15 | $7.89 | $8.08 | $7.67 | $7.71 | $7.71 | 10,924,274 |
| 2023-09-14 | $7.42 | $8.02 | $7.30 | $7.99 | $7.99 | 13,357,539 |
| 2023-09-13 | $7.89 | $7.93 | $7.34 | $7.36 | $7.36 | 12,524,931 |
| 2023-09-12 | $7.86 | $8.33 | $7.44 | $7.91 | $7.91 | 12,059,114 |
| 2023-09-11 | $9.02 | $9.02 | $7.73 | $7.82 | $7.82 | 19,083,166 |
| 2023-09-08 | $9.03 | $9.75 | $8.90 | $8.97 | $8.97 | 11,093,041 |
| 2023-09-07 | $9.82 | $9.98 | $8.70 | $9.15 | $9.15 | 19,695,188 |
| 2023-09-06 | $9.07 | $10.30 | $9.04 | $9.74 | $9.74 | 27,985,300 |
| 2023-09-05 | $8.32 | $9.27 | $8.25 | $9.05 | $9.05 | 19,613,386 |
| 2023-09-01 | $8.04 | $8.47 | $8.02 | $8.21 | $8.21 | 8,030,191 |
| 2023-08-31 | $8.36 | $8.57 | $8.00 | $8.00 | $8.00 | 7,639,386 |
| 2023-08-30 | $8.30 | $8.60 | $8.18 | $8.36 | $8.36 | 6,817,624 |
| 2023-08-29 | $8.24 | $8.45 | $8.11 | $8.30 | $8.30 | 5,908,572 |
| 2023-08-28 | $8.15 | $9.04 | $8.08 | $8.35 | $8.35 | 14,425,605 |
| 2023-08-25 | $8.24 | $8.32 | $8.00 | $8.05 | $8.05 | 5,909,133 |
| 2023-08-24 | $8.99 | $9.03 | $7.92 | $8.23 | $8.23 | 10,925,256 |
| 2023-08-23 | $9.10 | $9.53 | $8.70 | $9.01 | $9.01 | 12,794,124 |
| 2023-08-22 | $8.30 | $9.60 | $8.21 | $9.16 | $9.16 | 27,398,006 |
| 2023-08-21 | $7.25 | $8.51 | $6.98 | $8.07 | $8.07 | 17,114,210 |
| 2023-08-18 | $7.33 | $7.55 | $7.07 | $7.14 | $7.14 | 4,770,429 |
| 2023-08-17 | $7.15 | $7.62 | $7.13 | $7.37 | $7.37 | 6,130,691 |
| 2023-08-16 | $7.15 | $7.45 | $7.07 | $7.13 | $7.13 | 3,658,312 |
| 2023-08-15 | $7.15 | $7.31 | $7.04 | $7.24 | $7.24 | 4,786,780 |
| 2023-08-14 | $7.30 | $7.35 | $7.01 | $7.24 | $7.24 | 4,274,396 |
| 2023-08-11 | $7.69 | $7.73 | $7.34 | $7.36 | $7.36 | 6,408,571 |
| 2023-08-10 | $7.16 | $8.13 | $7.10 | $7.69 | $7.69 | 13,173,256 |
| 2023-08-09 | $7.44 | $7.68 | $6.85 | $7.12 | $7.12 | 10,853,704 |
| 2023-08-08 | $8.12 | $8.82 | $7.10 | $7.23 | $7.23 | 30,171,956 |
| 2023-08-07 | $8.08 | $8.08 | $7.29 | $7.52 | $7.52 | 8,259,897 |
| 2023-08-04 | $8.24 | $8.30 | $8.00 | $8.06 | $8.06 | 4,042,951 |
| 2023-08-03 | $8.48 | $8.84 | $8.21 | $8.23 | $8.23 | 4,057,180 |
| 2023-08-02 | $8.62 | $8.74 | $7.86 | $8.40 | $8.40 | 7,034,727 |
| 2023-08-01 | $9.14 | $9.29 | $8.64 | $8.75 | $8.75 | 4,145,221 |
| 2023-07-31 | $8.25 | $9.34 | $8.20 | $9.28 | $9.28 | 8,106,298 |
| 2023-07-28 | $7.99 | $8.34 | $7.88 | $8.20 | $8.20 | 4,646,203 |
| 2023-07-27 | $8.25 | $8.39 | $7.83 | $7.85 | $7.85 | 4,950,053 |
| 2023-07-26 | $8.02 | $8.29 | $7.92 | $8.22 | $8.22 | 2,866,219 |
| 2023-07-25 | $8.00 | $8.29 | $7.99 | $8.00 | $8.00 | 4,008,917 |
| 2023-07-24 | $8.27 | $8.29 | $7.81 | $7.97 | $7.97 | 3,769,809 |
| 2023-07-21 | $8.20 | $8.20 | $7.68 | $8.15 | $8.15 | 4,299,741 |
| 2023-07-20 | $8.16 | $8.30 | $7.90 | $8.06 | $8.06 | 4,110,727 |
| 2023-07-19 | $8.15 | $8.35 | $8.03 | $8.11 | $8.11 | 4,009,863 |
| 2023-07-18 | $8.13 | $8.68 | $7.94 | $8.11 | $8.11 | 4,974,720 |
| 2023-07-17 | $8.70 | $8.74 | $8.14 | $8.16 | $8.16 | 4,329,669 |
| 2023-07-14 | $9.21 | $9.23 | $8.51 | $8.68 | $8.68 | 5,536,007 |
| 2023-07-13 | $9.38 | $9.47 | $9.16 | $9.24 | $9.24 | 3,995,195 |
| 2023-07-12 | $9.88 | $9.92 | $9.28 | $9.34 | $9.34 | 5,381,787 |
| 2023-07-11 | $9.11 | $10.18 | $8.85 | $9.62 | $9.62 | 14,737,539 |
| 2023-07-10 | $7.35 | $9.55 | $7.30 | $9.36 | $9.36 | 28,120,685 |
| 2023-07-07 | $7.05 | $7.34 | $7.05 | $7.23 | $7.23 | 3,209,243 |
| 2023-07-06 | $7.25 | $7.34 | $6.90 | $7.06 | $7.06 | 4,114,908 |
| 2023-07-05 | $7.38 | $7.46 | $7.21 | $7.36 | $7.36 | 3,032,431 |
| 2023-07-03 | $7.48 | $7.59 | $7.22 | $7.38 | $7.38 | 2,177,929 |
| 2023-06-30 | $7.62 | $7.76 | $7.39 | $7.43 | $7.43 | 3,418,278 |
| 2023-06-29 | $7.53 | $7.83 | $7.45 | $7.59 | $7.59 | 5,015,232 |
| 2023-06-28 | $7.17 | $7.59 | $7.03 | $7.53 | $7.53 | 6,820,599 |
| 2023-06-27 | $6.69 | $7.12 | $6.59 | $7.08 | $7.08 | 3,667,360 |
| 2023-06-26 | $6.71 | $6.83 | $6.56 | $6.67 | $6.67 | 3,818,370 |
| 2023-06-23 | $7.10 | $7.14 | $6.61 | $6.70 | $6.70 | 16,317,455 |
| 2023-06-22 | $7.39 | $7.40 | $7.07 | $7.16 | $7.16 | 4,952,235 |
| 2023-06-21 | $7.48 | $7.69 | $7.16 | $7.44 | $7.44 | 4,054,478 |
| 2023-06-20 | $8.06 | $8.06 | $7.23 | $7.47 | $7.47 | 8,401,092 |
| 2023-06-16 | $8.20 | $8.34 | $7.89 | $8.04 | $8.04 | 6,931,206 |
| 2023-06-15 | $7.72 | $8.42 | $7.65 | $8.06 | $8.06 | 6,036,503 |
| 2023-06-14 | $8.19 | $8.30 | $7.69 | $7.72 | $7.72 | 5,915,362 |
| 2023-06-13 | $7.85 | $8.53 | $7.73 | $8.04 | $8.04 | 7,069,271 |
| 2023-06-12 | $7.62 | $7.96 | $7.47 | $7.78 | $7.78 | 4,249,808 |
| 2023-06-09 | $7.74 | $8.20 | $7.45 | $7.47 | $7.47 | 5,512,672 |
| 2023-06-08 | $7.66 | $7.90 | $7.30 | $7.69 | $7.69 | 5,462,964 |
| 2023-06-07 | $7.23 | $7.79 | $7.09 | $7.67 | $7.67 | 5,851,197 |
| 2023-06-06 | $7.72 | $7.79 | $7.11 | $7.23 | $7.23 | 8,020,249 |
| 2023-06-05 | $7.81 | $8.20 | $7.66 | $7.85 | $7.85 | 5,557,737 |
| 2023-06-02 | $7.87 | $7.92 | $7.50 | $7.62 | $7.62 | 3,477,664 |
| 2023-06-01 | $7.99 | $8.19 | $7.56 | $7.72 | $7.72 | 3,624,302 |
| 2023-05-31 | $7.43 | $8.13 | $7.40 | $8.05 | $8.05 | 7,524,503 |
| 2023-05-30 | $7.25 | $7.51 | $7.09 | $7.43 | $7.43 | 3,782,721 |
| 2023-05-26 | $6.92 | $7.27 | $6.80 | $7.21 | $7.21 | 4,078,626 |
| 2023-05-25 | $7.21 | $7.35 | $6.64 | $6.89 | $6.89 | 6,393,080 |
| 2023-05-24 | $8.30 | $8.30 | $7.24 | $7.29 | $7.29 | 5,557,194 |
| 2023-05-23 | $7.56 | $8.26 | $7.42 | $7.99 | $7.99 | 7,151,877 |
| 2023-05-22 | $7.11 | $7.61 | $7.09 | $7.54 | $7.54 | 3,727,811 |
| 2023-05-19 | $7.37 | $7.41 | $7.10 | $7.15 | $7.15 | 3,720,517 |
| 2023-05-18 | $7.75 | $7.76 | $7.33 | $7.42 | $7.42 | 4,583,627 |
| 2023-05-17 | $7.69 | $7.80 | $7.43 | $7.75 | $7.75 | 3,574,058 |
| 2023-05-16 | $8.10 | $8.10 | $7.58 | $7.64 | $7.64 | 4,303,393 |
| 2023-05-15 | $8.40 | $8.51 | $8.04 | $8.11 | $8.11 | 4,083,179 |
| 2023-05-12 | $9.02 | $9.34 | $8.38 | $8.45 | $8.45 | 4,549,623 |
| 2023-05-11 | $9.00 | $9.37 | $8.60 | $8.89 | $8.89 | 5,470,352 |
| 2023-05-10 | $10.01 | $10.02 | $8.89 | $8.99 | $8.99 | 9,327,659 |
| 2023-05-09 | $8.97 | $11.36 | $8.91 | $9.52 | $9.52 | 42,904,787 |
| 2023-05-08 | $7.67 | $7.74 | $7.27 | $7.45 | $7.45 | 3,524,337 |
| 2023-05-05 | $7.62 | $8.10 | $7.53 | $7.71 | $7.71 | 5,845,246 |
| 2023-05-04 | $7.20 | $7.62 | $7.05 | $7.57 | $7.57 | 3,517,116 |
| 2023-05-03 | $7.01 | $7.30 | $6.89 | $7.15 | $7.15 | 3,001,825 |
| 2023-05-02 | $7.64 | $7.75 | $7.03 | $7.04 | $7.04 | 3,524,839 |
| 2023-05-01 | $7.69 | $7.75 | $7.44 | $7.72 | $7.72 | 2,185,943 |
| 2023-04-28 | $7.46 | $7.77 | $7.33 | $7.67 | $7.67 | 3,448,456 |
| 2023-04-27 | $7.61 | $7.87 | $7.36 | $7.56 | $7.56 | 4,397,184 |
| 2023-04-26 | $7.65 | $7.76 | $7.41 | $7.53 | $7.53 | 3,900,502 |
| 2023-04-25 | $8.28 | $8.36 | $7.62 | $7.63 | $7.63 | 4,768,817 |
| 2023-04-24 | $8.53 | $8.69 | $8.04 | $8.08 | $8.08 | 3,692,540 |
| 2023-04-21 | $8.28 | $8.89 | $8.24 | $8.68 | $8.68 | 5,229,398 |
| 2023-04-20 | $8.52 | $8.56 | $8.02 | $8.23 | $8.23 | 7,422,120 |
| 2023-04-19 | $9.10 | $9.30 | $8.70 | $8.96 | $8.96 | 3,669,513 |
| 2023-04-18 | $9.54 | $9.54 | $8.51 | $9.30 | $9.30 | 7,131,475 |
| 2023-04-17 | $9.33 | $9.68 | $8.94 | $9.46 | $9.46 | 4,697,500 |
| 2023-04-14 | $9.43 | $9.54 | $9.01 | $9.16 | $9.16 | 3,979,041 |
| 2023-04-13 | $9.18 | $9.53 | $8.97 | $9.52 | $9.52 | 6,250,551 |
| 2023-04-12 | $9.15 | $9.34 | $8.74 | $9.04 | $9.04 | 7,321,607 |
| 2023-04-11 | $8.25 | $9.09 | $8.12 | $9.04 | $9.04 | 6,873,825 |
| 2023-04-10 | $8.56 | $8.57 | $7.63 | $8.00 | $8.00 | 5,940,804 |
| 2023-04-06 | $7.65 | $8.95 | $7.59 | $8.46 | $8.46 | 8,603,700 |
| 2023-04-05 | $7.36 | $7.83 | $7.09 | $7.59 | $7.59 | 5,738,614 |
| 2023-04-04 | $7.37 | $7.49 | $7.12 | $7.34 | $7.34 | 5,783,174 |
| 2023-04-03 | $6.98 | $7.48 | $6.85 | $7.40 | $7.40 | 5,682,210 |
| 2023-03-31 | $6.63 | $7.13 | $6.56 | $6.93 | $6.93 | 5,226,516 |
| 2023-03-30 | $6.77 | $6.80 | $6.52 | $6.59 | $6.59 | 3,331,848 |
| 2023-03-29 | $6.25 | $6.71 | $6.20 | $6.66 | $6.66 | 4,665,735 |
| 2023-03-28 | $6.11 | $6.20 | $6.05 | $6.16 | $6.16 | 2,427,511 |
| 2023-03-27 | $6.04 | $6.14 | $5.81 | $6.09 | $6.09 | 2,971,706 |
| 2023-03-24 | $5.73 | $6.13 | $5.71 | $6.04 | $6.04 | 4,324,821 |
| 2023-03-23 | $5.81 | $6.10 | $5.61 | $5.76 | $5.76 | 5,807,847 |
| 2023-03-22 | $6.07 | $6.17 | $5.77 | $5.78 | $5.78 | 4,926,038 |
| 2023-03-21 | $6.02 | $6.36 | $5.92 | $6.02 | $6.02 | 4,343,104 |
| 2023-03-20 | $5.80 | $6.00 | $5.70 | $5.98 | $5.98 | 3,265,598 |
| 2023-03-17 | $5.95 | $6.00 | $5.76 | $5.95 | $5.95 | 14,247,833 |
| 2023-03-16 | $5.83 | $6.06 | $5.68 | $5.97 | $5.97 | 5,255,370 |
| 2023-03-15 | $6.20 | $6.39 | $5.85 | $5.90 | $5.90 | 7,423,922 |
| 2023-03-14 | $6.88 | $7.05 | $6.22 | $6.27 | $6.27 | 6,557,949 |
| 2023-03-13 | $6.46 | $7.22 | $6.41 | $6.85 | $6.85 | 7,882,536 |
| 2023-03-10 | $6.54 | $6.73 | $6.25 | $6.52 | $6.52 | 7,085,084 |
| 2023-03-09 | $6.86 | $6.95 | $6.56 | $6.57 | $6.57 | 3,849,757 |
| 2023-03-08 | $6.93 | $6.95 | $6.77 | $6.89 | $6.89 | 5,242,934 |
| 2023-03-07 | $7.27 | $7.27 | $6.93 | $6.97 | $6.97 | 4,610,046 |
| 2023-03-06 | $7.48 | $7.70 | $7.16 | $7.29 | $7.29 | 7,243,445 |
| 2023-03-03 | $6.94 | $7.92 | $6.79 | $7.69 | $7.69 | 11,198,833 |
| 2023-03-02 | $6.66 | $7.30 | $6.65 | $6.93 | $6.93 | 9,138,925 |
| 2023-03-01 | $6.83 | $7.16 | $6.64 | $6.86 | $6.86 | 23,570,156 |
| 2023-02-28 | $8.70 | $9.40 | $8.59 | $9.26 | $9.26 | 11,462,643 |
| 2023-02-27 | $8.98 | $8.99 | $8.51 | $8.67 | $8.67 | 5,637,177 |
| 2023-02-24 | $8.85 | $8.91 | $8.67 | $8.82 | $8.82 | 3,520,793 |
| 2023-02-23 | $9.12 | $9.20 | $8.64 | $9.07 | $9.07 | 4,800,022 |
| 2023-02-22 | $9.42 | $9.49 | $8.94 | $9.10 | $9.10 | 6,153,796 |
| 2023-02-21 | $9.86 | $9.93 | $9.24 | $9.39 | $9.39 | 5,775,968 |
| 2023-02-17 | $10.02 | $10.05 | $9.70 | $10.02 | $10.02 | 3,402,256 |
| 2023-02-16 | $10.00 | $10.21 | $9.87 | $9.99 | $9.99 | 2,794,763 |
| 2023-02-15 | $9.95 | $10.28 | $9.77 | $10.19 | $10.19 | 3,128,304 |
| 2023-02-14 | $9.78 | $10.09 | $9.52 | $9.93 | $9.93 | 5,540,701 |
| 2023-02-13 | $10.02 | $10.21 | $9.55 | $9.78 | $9.78 | 4,452,095 |
| 2023-02-10 | $9.67 | $10.14 | $9.48 | $9.88 | $9.88 | 4,518,647 |
| 2023-02-09 | $10.56 | $10.57 | $9.73 | $9.78 | $9.78 | 5,690,006 |
| 2023-02-08 | $10.89 | $11.08 | $10.43 | $10.44 | $10.44 | 4,082,342 |
| 2023-02-07 | $11.03 | $11.20 | $10.61 | $10.89 | $10.89 | 5,351,998 |
| 2023-02-06 | $11.11 | $11.44 | $10.96 | $11.09 | $11.09 | 4,094,273 |
| 2023-02-03 | $11.70 | $12.28 | $11.18 | $11.23 | $11.23 | 6,466,637 |
| 2023-02-02 | $11.62 | $12.50 | $11.46 | $12.01 | $12.01 | 9,794,070 |
| 2023-02-01 | $10.74 | $11.32 | $10.13 | $11.23 | $11.23 | 10,631,376 |
| 2023-01-31 | $10.67 | $10.94 | $10.46 | $10.91 | $10.91 | 6,168,606 |
| 2023-01-30 | $11.16 | $11.25 | $10.45 | $10.65 | $10.65 | 7,445,396 |
| 2023-01-27 | $10.86 | $11.50 | $10.82 | $11.29 | $11.29 | 6,621,140 |
| 2023-01-26 | $11.30 | $11.43 | $10.74 | $10.98 | $10.98 | 5,195,969 |
| 2023-01-25 | $11.31 | $11.43 | $10.91 | $11.11 | $11.11 | 6,766,317 |
| 2023-01-24 | $11.82 | $12.27 | $11.49 | $11.55 | $11.55 | 5,369,509 |
| 2023-01-23 | $11.64 | $12.65 | $11.57 | $11.92 | $11.92 | 7,738,189 |
| 2023-01-20 | $11.75 | $11.89 | $11.37 | $11.55 | $11.55 | 4,661,091 |
| 2023-01-19 | $12.32 | $12.32 | $11.37 | $11.62 | $11.62 | 6,092,157 |
| 2023-01-18 | $12.63 | $13.70 | $12.33 | $12.48 | $12.48 | 6,561,340 |
| 2023-01-17 | $12.30 | $12.65 | $11.81 | $12.44 | $12.44 | 5,650,311 |
| 2023-01-13 | $11.64 | $13.09 | $11.58 | $12.29 | $12.29 | 10,806,100 |
| 2023-01-12 | $11.95 | $11.97 | $10.96 | $11.80 | $11.80 | 6,256,558 |
| 2023-01-11 | $12.46 | $12.53 | $11.66 | $11.86 | $11.86 | 5,986,504 |
| 2023-01-10 | $12.08 | $12.72 | $11.84 | $12.41 | $12.41 | 6,014,731 |
| 2023-01-09 | $11.81 | $12.88 | $11.40 | $12.26 | $12.26 | 12,337,721 |
| 2023-01-06 | $11.71 | $11.76 | $10.75 | $11.02 | $11.02 | 6,417,281 |
| 2023-01-05 | $11.12 | $12.02 | $10.57 | $11.71 | $11.71 | 9,171,979 |
| 2023-01-04 | $9.88 | $11.47 | $9.88 | $11.33 | $11.33 | 10,168,287 |
| 2023-01-03 | $10.59 | $11.12 | $9.71 | $9.79 | $9.79 | 6,550,694 |
| 2022-12-30 | $9.59 | $10.30 | $9.40 | $10.28 | $10.28 | 6,329,232 |
| 2022-12-29 | $9.12 | $10.54 | $9.12 | $9.72 | $9.72 | 9,369,000 |
| 2022-12-28 | $8.78 | $9.18 | $8.75 | $9.06 | $9.06 | 4,989,667 |
| 2022-12-27 | $9.55 | $9.64 | $8.78 | $8.86 | $8.86 | 6,933,088 |
| 2022-12-23 | $10.25 | $10.54 | $9.56 | $9.66 | $9.66 | 4,360,071 |
| 2022-12-22 | $10.23 | $10.33 | $9.69 | $10.27 | $10.27 | 4,352,376 |
| 2022-12-21 | $10.47 | $10.76 | $10.15 | $10.38 | $10.38 | 4,867,215 |
| 2022-12-20 | $10.15 | $10.99 | $10.11 | $10.52 | $10.52 | 6,862,414 |
| 2022-12-19 | $11.11 | $11.30 | $9.87 | $10.32 | $10.32 | 7,356,792 |
| 2022-12-16 | $9.58 | $11.16 | $9.36 | $11.03 | $11.03 | 38,694,585 |
| 2022-12-15 | $14.16 | $14.16 | $11.11 | $11.32 | $11.32 | 38,727,504 |
| 2022-12-14 | $17.00 | $18.22 | $16.65 | $17.23 | $17.23 | 5,103,981 |
| 2022-12-13 | $17.25 | $18.55 | $16.83 | $17.21 | $17.21 | 6,663,573 |
| 2022-12-12 | $16.75 | $16.88 | $16.01 | $16.37 | $16.37 | 2,513,374 |
| 2022-12-09 | $17.43 | $17.61 | $16.49 | $16.51 | $16.51 | 2,571,995 |
| 2022-12-08 | $17.28 | $17.82 | $16.40 | $17.32 | $17.32 | 3,879,979 |
| 2022-12-07 | $16.78 | $17.79 | $16.74 | $17.22 | $17.22 | 3,250,786 |
| 2022-12-06 | $17.50 | $17.52 | $15.84 | $16.78 | $16.78 | 4,595,341 |
| 2022-12-05 | $16.44 | $17.96 | $16.43 | $17.61 | $17.61 | 6,821,914 |
| 2022-12-02 | $16.50 | $16.55 | $15.53 | $16.52 | $16.52 | 6,191,682 |
| 2022-12-01 | $16.44 | $17.51 | $16.31 | $16.85 | $16.85 | 4,365,371 |
| 2022-11-30 | $16.88 | $17.21 | $15.56 | $16.49 | $16.49 | 6,682,888 |
| 2022-11-29 | $16.97 | $18.06 | $16.36 | $16.83 | $16.83 | 7,248,115 |
| 2022-11-28 | $16.47 | $17.39 | $16.41 | $16.64 | $16.64 | 3,411,008 |
| 2022-11-25 | $16.76 | $17.03 | $16.32 | $16.54 | $16.54 | 2,110,576 |
| 2022-11-23 | $17.05 | $17.69 | $16.63 | $17.03 | $17.03 | 3,710,220 |
| 2022-11-22 | $18.71 | $18.82 | $16.49 | $16.92 | $16.92 | 6,379,366 |
| 2022-11-21 | $19.37 | $19.51 | $18.57 | $18.95 | $18.95 | 2,795,831 |
| 2022-11-18 | $21.35 | $21.35 | $19.36 | $19.66 | $19.66 | 3,594,684 |
| 2022-11-17 | $20.80 | $21.29 | $20.32 | $20.79 | $20.79 | 2,702,817 |
| 2022-11-16 | $23.26 | $23.35 | $21.02 | $21.47 | $21.47 | 3,850,091 |
| 2022-11-15 | $24.02 | $25.66 | $23.14 | $23.22 | $23.22 | 4,547,506 |
| 2022-11-14 | $24.92 | $25.40 | $23.03 | $23.08 | $23.08 | 4,575,072 |
| 2022-11-11 | $21.70 | $25.17 | $21.40 | $25.04 | $25.04 | 5,675,330 |
| 2022-11-10 | $19.81 | $22.44 | $19.25 | $22.14 | $22.14 | 7,064,680 |
| 2022-11-09 | $19.68 | $21.98 | $18.56 | $18.63 | $18.63 | 6,306,817 |
| 2022-11-08 | $18.66 | $20.30 | $18.57 | $19.65 | $19.65 | 4,573,104 |
| 2022-11-07 | $19.52 | $20.10 | $18.22 | $19.43 | $19.43 | 3,969,825 |
| 2022-11-04 | $20.77 | $20.88 | $18.67 | $19.40 | $19.40 | 3,940,898 |
| 2022-11-03 | $19.09 | $21.62 | $18.66 | $20.17 | $20.17 | 5,396,748 |
| 2022-11-02 | $21.92 | $22.50 | $20.43 | $20.50 | $20.50 | 3,693,610 |
| 2022-11-01 | $22.92 | $25.30 | $21.85 | $22.00 | $22.00 | 5,131,558 |
| 2022-10-31 | $22.88 | $23.42 | $22.20 | $22.27 | $22.27 | 2,959,604 |
| 2022-10-28 | $22.03 | $23.13 | $21.70 | $23.02 | $23.02 | 2,840,315 |
| 2022-10-27 | $23.04 | $23.39 | $22.12 | $22.29 | $22.29 | 4,103,800 |
| 2022-10-26 | $22.55 | $24.65 | $22.40 | $22.81 | $22.81 | 5,466,290 |
| 2022-10-25 | $20.82 | $22.79 | $20.82 | $22.58 | $22.58 | 6,359,928 |
| 2022-10-24 | $19.35 | $20.94 | $18.42 | $20.81 | $20.81 | 4,741,790 |
| 2022-10-21 | $17.27 | $19.46 | $17.27 | $19.34 | $19.34 | 8,126,647 |
| 2022-10-20 | $18.00 | $18.44 | $16.84 | $17.18 | $17.18 | 4,476,108 |
| 2022-10-19 | $18.37 | $19.70 | $17.76 | $17.93 | $17.93 | 7,983,122 |
| 2022-10-18 | $20.85 | $21.18 | $18.44 | $18.62 | $18.62 | 5,154,144 |
| 2022-10-17 | $20.06 | $20.88 | $19.73 | $20.32 | $20.32 | 4,455,195 |
| 2022-10-14 | $21.50 | $21.59 | $19.57 | $19.67 | $19.67 | 6,023,056 |
| 2022-10-13 | $19.23 | $21.79 | $18.67 | $21.28 | $21.28 | 7,769,378 |
| 2022-10-12 | $19.21 | $20.35 | $17.63 | $20.24 | $20.24 | 8,548,921 |
| 2022-10-11 | $17.70 | $21.87 | $16.91 | $18.97 | $18.97 | 17,217,181 |
| 2022-10-10 | $16.45 | $18.29 | $16.00 | $17.78 | $17.78 | 6,905,615 |
| 2022-10-07 | $17.62 | $17.90 | $16.23 | $16.30 | $16.30 | 4,434,309 |
| 2022-10-06 | $18.57 | $19.25 | $17.61 | $18.08 | $18.08 | 2,507,983 |
| 2022-10-05 | $18.76 | $19.02 | $17.40 | $18.70 | $18.70 | 3,655,011 |
| 2022-10-04 | $19.17 | $19.76 | $18.83 | $19.40 | $19.40 | 3,149,173 |
| 2022-10-03 | $18.35 | $18.94 | $17.11 | $18.60 | $18.60 | 3,481,482 |
| 2022-09-30 | $18.50 | $19.60 | $18.16 | $18.20 | $18.20 | 3,759,723 |
| 2022-09-29 | $19.39 | $19.41 | $17.85 | $18.57 | $18.57 | 4,244,033 |
| 2022-09-28 | $20.09 | $20.59 | $19.17 | $19.61 | $19.61 | 4,233,629 |
| 2022-09-27 | $19.73 | $21.64 | $19.49 | $20.04 | $20.04 | 9,632,250 |
| 2022-09-26 | $20.85 | $21.97 | $18.79 | $18.87 | $18.87 | 5,629,547 |
| 2022-09-23 | $21.84 | $22.37 | $20.46 | $21.00 | $21.00 | 5,273,361 |
| 2022-09-22 | $24.63 | $24.65 | $21.81 | $22.44 | $22.44 | 10,681,137 |
| 2022-09-21 | $27.65 | $27.87 | $25.84 | $25.87 | $25.87 | 3,071,947 |
| 2022-09-20 | $27.56 | $29.48 | $27.20 | $27.46 | $27.46 | 3,686,662 |
| 2022-09-19 | $29.82 | $29.94 | $27.35 | $28.43 | $28.43 | 4,921,783 |
| 2022-09-16 | $31.70 | $32.41 | $30.28 | $30.41 | $30.41 | 4,232,312 |
| 2022-09-15 | $31.89 | $33.37 | $31.61 | $32.55 | $32.55 | 3,115,753 |
| 2022-09-14 | $31.15 | $32.91 | $30.26 | $32.55 | $32.55 | 3,642,667 |
| 2022-09-13 | $31.00 | $31.48 | $29.50 | $30.78 | $30.78 | 4,536,425 |
| 2022-09-12 | $32.03 | $33.06 | $31.40 | $33.00 | $33.00 | 3,662,591 |
| 2022-09-09 | $30.54 | $32.05 | $30.20 | $31.72 | $31.72 | 2,810,401 |
| 2022-09-08 | $29.46 | $30.76 | $29.33 | $30.28 | $30.28 | 3,746,510 |
| 2022-09-07 | $28.46 | $30.72 | $28.25 | $30.62 | $30.62 | 3,754,927 |
| 2022-09-06 | $30.33 | $30.33 | $28.40 | $28.53 | $28.53 | 4,691,289 |
| 2022-09-02 | $32.34 | $32.34 | $30.33 | $30.39 | $30.39 | 3,622,312 |
| 2022-09-01 | $32.87 | $32.93 | $30.69 | $31.95 | $31.95 | 4,750,028 |
| 2022-08-31 | $35.71 | $36.19 | $32.61 | $33.04 | $33.04 | 4,582,413 |
| 2022-08-30 | $36.68 | $37.26 | $34.90 | $35.22 | $35.22 | 2,961,149 |
| 2022-08-29 | $34.92 | $37.27 | $34.56 | $36.27 | $36.27 | 3,195,652 |
| 2022-08-26 | $37.24 | $37.81 | $34.77 | $35.20 | $35.20 | 2,834,429 |
| 2022-08-25 | $37.25 | $37.88 | $35.52 | $37.25 | $37.25 | 2,595,094 |
| 2022-08-24 | $36.73 | $37.91 | $35.91 | $37.07 | $37.07 | 2,736,349 |
| 2022-08-23 | $35.88 | $36.77 | $34.57 | $36.55 | $36.55 | 3,255,392 |
| 2022-08-22 | $35.64 | $36.64 | $34.65 | $35.47 | $35.47 | 3,688,157 |
| 2022-08-19 | $36.65 | $37.45 | $35.80 | $36.22 | $36.22 | 4,012,377 |
| 2022-08-18 | $39.75 | $39.75 | $36.89 | $37.18 | $37.18 | 5,936,080 |
| 2022-08-17 | $42.10 | $42.65 | $39.26 | $39.37 | $39.37 | 5,811,775 |
| 2022-08-16 | $42.23 | $44.02 | $41.38 | $42.88 | $42.88 | 4,914,702 |
| 2022-08-15 | $42.48 | $43.16 | $40.62 | $42.30 | $42.30 | 4,694,770 |
| 2022-08-12 | $41.16 | $43.06 | $40.57 | $41.47 | $41.47 | 5,031,602 |
| 2022-08-11 | $41.61 | $44.63 | $40.25 | $40.34 | $40.34 | 6,981,736 |
| 2022-08-10 | $40.13 | $41.93 | $38.16 | $41.36 | $41.36 | 9,619,935 |
| 2022-08-09 | $39.98 | $44.40 | $38.80 | $40.28 | $40.28 | 27,345,988 |
| 2022-08-08 | $60.82 | $62.75 | $56.84 | $57.25 | $57.25 | 9,603,418 |
| 2022-08-05 | $60.90 | $61.51 | $58.59 | $60.27 | $60.27 | 3,543,016 |
| 2022-08-04 | $61.30 | $63.24 | $60.01 | $61.93 | $61.93 | 3,327,177 |
| 2022-08-03 | $59.09 | $62.58 | $58.69 | $61.11 | $61.11 | 4,349,990 |
| 2022-08-02 | $53.25 | $59.20 | $53.06 | $57.46 | $57.46 | 4,488,842 |
| 2022-08-01 | $53.77 | $56.28 | $52.81 | $53.92 | $53.92 | 3,475,712 |
| 2022-07-29 | $57.00 | $58.28 | $54.13 | $54.51 | $54.51 | 3,885,164 |
| 2022-07-28 | $55.84 | $57.20 | $52.12 | $57.11 | $57.11 | 4,114,338 |
| 2022-07-27 | $56.84 | $56.84 | $53.60 | $56.41 | $56.41 | 4,388,596 |
| 2022-07-26 | $55.40 | $58.73 | $54.14 | $56.55 | $56.55 | 4,856,720 |
| 2022-07-25 | $54.10 | $56.23 | $53.09 | $55.51 | $55.51 | 3,800,014 |
| 2022-07-22 | $59.17 | $59.92 | $54.24 | $54.85 | $54.85 | 4,515,632 |
| 2022-07-21 | $59.25 | $61.67 | $58.00 | $58.95 | $58.95 | 5,642,902 |
| 2022-07-20 | $57.91 | $64.50 | $57.30 | $59.57 | $59.57 | 11,565,466 |
| 2022-07-19 | $52.72 | $59.70 | $51.88 | $58.00 | $58.00 | 13,730,507 |
| 2022-07-18 | $55.80 | $56.70 | $51.27 | $51.97 | $51.97 | 7,140,247 |
| 2022-07-15 | $52.05 | $54.83 | $47.68 | $54.43 | $54.43 | 13,721,813 |
| 2022-07-14 | $66.86 | $68.44 | $50.05 | $51.62 | $51.62 | 30,053,307 |
| 2022-07-13 | $68.50 | $73.64 | $67.50 | $69.95 | $69.95 | 7,543,957 |
| 2022-07-12 | $64.21 | $71.97 | $63.41 | $69.76 | $69.76 | 8,672,830 |
| 2022-07-11 | $74.09 | $75.33 | $66.94 | $67.15 | $67.15 | 8,740,498 |
| 2022-07-08 | $72.03 | $76.77 | $70.64 | $76.12 | $76.12 | 8,735,538 |
| 2022-07-07 | $62.81 | $73.56 | $62.54 | $73.14 | $73.14 | 9,831,559 |
| 2022-07-06 | $64.28 | $66.30 | $61.79 | $63.54 | $63.54 | 5,871,696 |
| 2022-07-05 | $56.76 | $64.59 | $55.70 | $64.29 | $64.29 | 7,175,284 |
| 2022-07-01 | $52.13 | $57.56 | $50.88 | $57.15 | $57.15 | 6,423,652 |
| 2022-06-30 | $51.77 | $52.98 | $49.29 | $51.43 | $51.43 | 3,556,907 |
| 2022-06-29 | $49.90 | $53.12 | $48.90 | $51.85 | $51.85 | 4,113,231 |
| 2022-06-28 | $52.56 | $54.88 | $50.25 | $51.06 | $51.06 | 4,849,580 |
| 2022-06-27 | $51.91 | $55.47 | $50.16 | $53.82 | $53.82 | 5,341,730 |
| 2022-06-24 | $51.78 | $52.04 | $48.51 | $51.67 | $51.67 | 4,847,054 |
| 2022-06-23 | $45.48 | $51.90 | $44.76 | $51.81 | $51.81 | 6,373,767 |
| 2022-06-22 | $39.73 | $46.61 | $39.38 | $45.48 | $45.48 | 6,739,508 |
| 2022-06-21 | $41.00 | $43.45 | $40.56 | $41.37 | $41.37 | 4,214,225 |
| 2022-06-17 | $37.74 | $41.31 | $37.67 | $40.24 | $40.24 | 7,617,725 |
| 2022-06-16 | $39.87 | $40.30 | $36.06 | $37.66 | $37.66 | 5,006,027 |
| 2022-06-15 | $37.60 | $42.10 | $37.50 | $41.23 | $41.23 | 5,713,630 |
| 2022-06-14 | $36.75 | $39.50 | $35.33 | $38.71 | $38.71 | 5,686,869 |
| 2022-06-13 | $38.90 | $40.20 | $34.88 | $36.28 | $36.28 | 7,303,198 |
| 2022-06-10 | $41.35 | $42.95 | $39.01 | $40.62 | $40.62 | 9,759,218 |
| 2022-06-09 | $48.10 | $50.86 | $41.11 | $41.48 | $41.48 | 18,198,282 |
| 2022-06-08 | $52.31 | $52.95 | $46.15 | $50.11 | $50.11 | 26,983,913 |
| 2022-06-07 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 1,946,965 |
| 2022-06-06 | $45.31 | $48.62 | $43.58 | $47.54 | $47.54 | 7,597,762 |
| 2022-06-03 | $50.50 | $50.60 | $41.10 | $44.76 | $44.76 | 23,314,918 |
| 2022-06-02 | $52.80 | $56.35 | $50.73 | $55.97 | $55.97 | 3,429,999 |
| 2022-06-01 | $55.69 | $57.49 | $52.18 | $53.64 | $53.64 | 3,689,337 |
| 2022-05-31 | $54.34 | $57.46 | $53.13 | $55.33 | $55.33 | 8,331,638 |
| 2022-05-27 | $47.06 | $56.52 | $46.19 | $55.29 | $55.29 | 7,476,271 |
| 2022-05-26 | $45.86 | $47.69 | $44.84 | $47.07 | $47.07 | 2,703,186 |
| 2022-05-25 | $46.90 | $47.50 | $44.44 | $46.13 | $46.13 | 3,152,706 |
| 2022-05-24 | $50.35 | $50.35 | $45.86 | $46.54 | $46.54 | 3,408,206 |
| 2022-05-23 | $53.00 | $53.70 | $50.65 | $51.40 | $51.40 | 3,022,216 |
| 2022-05-20 | $55.71 | $56.91 | $48.75 | $53.42 | $53.42 | 7,205,661 |
| 2022-05-19 | $52.91 | $60.57 | $52.67 | $58.43 | $58.43 | 5,329,329 |
| 2022-05-18 | $50.54 | $53.25 | $49.60 | $52.11 | $52.11 | 3,061,942 |
| 2022-05-17 | $49.06 | $52.32 | $47.55 | $51.95 | $51.95 | 3,575,723 |
| 2022-05-16 | $51.50 | $53.50 | $47.89 | $48.00 | $48.00 | 3,513,037 |
| 2022-05-13 | $49.42 | $52.75 | $48.52 | $51.89 | $51.89 | 6,144,364 |
| 2022-05-12 | $42.33 | $48.02 | $41.33 | $47.98 | $47.98 | 6,661,260 |
| 2022-05-11 | $52.53 | $52.79 | $42.60 | $42.92 | $42.92 | 8,743,610 |
| 2022-05-10 | $42.10 | $55.44 | $41.74 | $53.86 | $53.86 | 13,801,531 |
| 2022-05-09 | $57.35 | $60.37 | $52.74 | $53.26 | $53.26 | 5,909,827 |
| 2022-05-06 | $58.66 | $58.78 | $54.03 | $57.30 | $57.30 | 3,455,613 |
| 2022-05-05 | $61.99 | $63.23 | $57.36 | $58.66 | $58.66 | 3,893,269 |
| 2022-05-04 | $59.22 | $62.74 | $56.02 | $62.73 | $62.73 | 6,280,650 |
| 2022-05-03 | $53.50 | $58.91 | $52.22 | $58.89 | $58.89 | 8,046,912 |
| 2022-05-02 | $44.90 | $53.79 | $44.68 | $53.75 | $53.75 | 8,693,924 |
| 2022-04-29 | $45.95 | $52.48 | $44.90 | $45.07 | $45.07 | 7,743,242 |
| 2022-04-28 | $46.98 | $47.73 | $42.13 | $44.27 | $44.27 | 4,449,663 |
| 2022-04-27 | $47.29 | $48.88 | $45.60 | $46.46 | $46.46 | 3,247,485 |
| 2022-04-26 | $50.00 | $50.98 | $47.01 | $47.42 | $47.42 | 3,155,554 |
| 2022-04-25 | $46.44 | $50.47 | $46.25 | $50.21 | $50.21 | 4,792,146 |
| 2022-04-22 | $47.25 | $49.18 | $46.03 | $46.65 | $46.65 | 5,594,457 |
| 2022-04-21 | $54.21 | $54.65 | $48.71 | $48.80 | $48.80 | 4,781,157 |
| 2022-04-20 | $53.99 | $56.95 | $51.78 | $53.69 | $53.69 | 5,267,425 |
| 2022-04-19 | $53.20 | $55.39 | $50.24 | $54.59 | $54.59 | 4,985,793 |
| 2022-04-18 | $58.90 | $59.20 | $53.85 | $55.16 | $55.16 | 4,538,361 |
| 2022-04-14 | $61.39 | $63.38 | $58.25 | $58.55 | $58.55 | 3,917,908 |
| 2022-04-13 | $58.32 | $62.96 | $57.42 | $62.17 | $62.17 | 3,382,522 |
| 2022-04-12 | $58.05 | $61.44 | $57.56 | $58.10 | $58.10 | 4,141,034 |
| 2022-04-11 | $58.62 | $61.19 | $56.67 | $57.54 | $57.54 | 3,581,715 |
| 2022-04-08 | $59.66 | $63.55 | $58.49 | $60.63 | $60.63 | 3,633,151 |
| 2022-04-07 | $61.91 | $62.82 | $56.80 | $59.50 | $59.50 | 4,373,622 |
| 2022-04-06 | $64.81 | $65.15 | $59.19 | $62.44 | $62.44 | 5,161,896 |
| 2022-04-05 | $74.48 | $75.00 | $64.64 | $65.23 | $65.23 | 6,626,069 |
| 2022-04-04 | $74.98 | $77.65 | $73.50 | $75.29 | $75.29 | 2,648,596 |
| 2022-04-01 | $73.30 | $76.28 | $72.55 | $74.32 | $74.32 | 2,494,735 |
| 2022-03-31 | $76.40 | $76.40 | $72.90 | $73.65 | $73.65 | 2,314,204 |
| 2022-03-30 | $79.70 | $82.30 | $74.52 | $74.75 | $74.75 | 3,180,432 |
| 2022-03-29 | $74.63 | $80.24 | $73.58 | $78.83 | $78.83 | 4,338,741 |
| 2022-03-28 | $74.77 | $78.13 | $71.01 | $73.85 | $73.85 | 3,080,432 |
| 2022-03-25 | $81.38 | $81.41 | $73.23 | $74.13 | $74.13 | 3,925,463 |
| 2022-03-24 | $80.10 | $82.41 | $77.03 | $81.45 | $81.45 | 3,248,007 |
| 2022-03-23 | $83.00 | $83.54 | $79.00 | $80.18 | $80.18 | 2,793,517 |
| 2022-03-22 | $78.06 | $85.37 | $75.36 | $83.80 | $83.80 | 4,527,087 |
| 2022-03-21 | $82.88 | $83.70 | $77.10 | $78.56 | $78.56 | 3,639,660 |
| 2022-03-18 | $80.10 | $85.60 | $79.41 | $82.30 | $82.30 | 5,394,893 |
| 2022-03-17 | $77.65 | $82.22 | $75.76 | $79.23 | $79.23 | 3,998,114 |
| 2022-03-16 | $74.43 | $78.55 | $72.52 | $77.49 | $77.49 | 4,139,240 |
| 2022-03-15 | $73.40 | $74.28 | $68.11 | $73.80 | $73.80 | 3,764,715 |
| 2022-03-14 | $72.55 | $83.25 | $70.50 | $71.93 | $71.93 | 6,488,177 |
| 2022-03-11 | $78.56 | $80.48 | $72.56 | $72.99 | $72.99 | 2,953,331 |
| 2022-03-10 | $77.50 | $79.70 | $75.32 | $77.77 | $77.77 | 2,757,235 |
| 2022-03-09 | $74.00 | $79.90 | $73.88 | $79.07 | $79.07 | 3,274,500 |
| 2022-03-08 | $67.48 | $74.77 | $65.90 | $72.79 | $72.79 | 4,403,164 |
| 2022-03-07 | $70.00 | $74.54 | $65.82 | $69.73 | $69.73 | 5,105,916 |
| 2022-03-04 | $79.21 | $82.00 | $70.91 | $71.72 | $71.72 | 4,054,157 |
| 2022-03-03 | $85.48 | $85.61 | $79.24 | $80.53 | $80.53 | 2,835,571 |
| 2022-03-02 | $83.93 | $87.07 | $79.10 | $86.39 | $86.39 | 4,208,747 |
| 2022-03-01 | $79.46 | $91.00 | $79.00 | $83.74 | $83.74 | 7,183,508 |
| 2022-02-28 | $80.97 | $83.50 | $77.62 | $83.37 | $83.37 | 4,233,301 |
| 2022-02-25 | $79.11 | $82.08 | $75.42 | $81.63 | $81.63 | 2,877,724 |
| 2022-02-24 | $69.81 | $79.95 | $69.50 | $79.95 | $79.95 | 5,077,479 |
| 2022-02-23 | $80.66 | $80.98 | $72.58 | $73.49 | $73.49 | 4,095,256 |
| 2022-02-22 | $79.36 | $82.67 | $77.11 | $79.39 | $79.39 | 3,120,369 |
| 2022-02-18 | $83.88 | $84.94 | $78.77 | $81.89 | $81.89 | 2,933,289 |
| 2022-02-17 | $85.93 | $88.82 | $82.62 | $83.44 | $83.44 | 2,747,019 |
| 2022-02-16 | $85.58 | $86.97 | $82.83 | $86.55 | $86.55 | 3,069,669 |
| 2022-02-15 | $81.57 | $88.88 | $80.80 | $87.13 | $87.13 | 4,454,737 |
| 2022-02-14 | $86.91 | $88.70 | $79.99 | $80.11 | $80.11 | 5,065,512 |
| 2022-02-11 | $90.16 | $94.36 | $88.21 | $90.44 | $90.44 | 4,133,972 |
| 2022-02-10 | $87.18 | $95.34 | $86.40 | $88.00 | $88.00 | 4,925,651 |
| 2022-02-09 | $84.08 | $92.35 | $83.50 | $91.79 | $91.79 | 5,341,139 |
| 2022-02-08 | $85.02 | $87.40 | $79.36 | $83.45 | $83.45 | 9,114,889 |
| 2022-02-07 | $90.36 | $101.39 | $89.40 | $94.80 | $94.80 | 6,481,154 |
| 2022-02-04 | $88.31 | $91.65 | $87.50 | $89.33 | $89.33 | 3,314,610 |
| 2022-02-03 | $88.79 | $92.95 | $86.51 | $88.49 | $88.49 | 4,248,532 |
| 2022-02-02 | $93.29 | $94.09 | $84.97 | $89.44 | $89.44 | 6,012,230 |
| 2022-02-01 | $97.45 | $98.82 | $91.85 | $95.18 | $95.18 | 7,176,513 |
| 2022-01-31 | $87.30 | $94.70 | $85.06 | $93.70 | $93.70 | 10,415,707 |
| 2022-01-28 | $75.41 | $83.05 | $70.55 | $82.92 | $82.92 | 7,771,585 |
| 2022-01-27 | $81.23 | $81.58 | $71.71 | $72.92 | $72.92 | 4,562,775 |
| 2022-01-26 | $80.79 | $87.53 | $77.72 | $79.18 | $79.18 | 8,130,934 |
| 2022-01-25 | $78.46 | $87.20 | $75.44 | $77.21 | $77.21 | 7,578,595 |
| 2022-01-24 | $81.12 | $81.12 | $66.38 | $79.47 | $79.47 | 13,009,739 |
| 2022-01-21 | $87.36 | $91.00 | $84.55 | $84.65 | $84.65 | 5,762,007 |
| 2022-01-20 | $94.72 | $98.40 | $89.12 | $90.36 | $90.36 | 7,529,426 |
| 2022-01-19 | $100.15 | $103.57 | $91.70 | $92.33 | $92.33 | 5,987,667 |
| 2022-01-18 | $107.30 | $107.53 | $98.00 | $98.44 | $98.44 | 6,501,447 |
| 2022-01-14 | $101.19 | $112.49 | $101.10 | $110.82 | $110.82 | 9,842,295 |
| 2022-01-13 | $126.70 | $128.85 | $111.25 | $112.38 | $112.38 | 7,592,686 |
| 2022-01-12 | $131.15 | $135.69 | $127.64 | $130.17 | $130.17 | 3,458,611 |
| 2022-01-11 | $134.46 | $134.97 | $128.04 | $130.68 | $130.68 | 4,030,894 |
| 2022-01-10 | $126.20 | $137.66 | $124.20 | $134.99 | $134.99 | 6,191,597 |
| 2022-01-07 | $121.51 | $132.57 | $119.02 | $126.70 | $126.70 | 6,440,086 |
| 2022-01-06 | $123.77 | $125.80 | $112.52 | $121.50 | $121.50 | 6,282,022 |
| 2022-01-05 | $137.55 | $139.60 | $118.54 | $122.41 | $122.41 | 8,072,902 |
| 2022-01-04 | $140.00 | $141.77 | $134.20 | $138.45 | $138.45 | 4,698,693 |
| 2022-01-03 | $144.03 | $145.20 | $135.40 | $142.90 | $142.90 | 6,628,219 |
| 2021-12-31 | $151.47 | $156.81 | $141.51 | $143.07 | $143.07 | 9,023,819 |
| 2021-12-30 | $152.78 | $159.00 | $148.86 | $154.83 | $154.83 | 5,093,321 |
| 2021-12-29 | $153.28 | $155.28 | $144.56 | $153.25 | $153.25 | 7,511,780 |
| 2021-12-28 | $153.16 | $175.99 | $153.10 | $155.84 | $155.84 | 12,398,103 |
| 2021-12-27 | $168.56 | $169.39 | $155.11 | $157.80 | $157.80 | 8,934,203 |
| 2021-12-23 | $184.78 | $186.80 | $172.46 | $177.25 | $177.25 | 6,084,972 |
| 2021-12-22 | $191.28 | $193.19 | $180.21 | $183.30 | $183.30 | 5,081,573 |
| 2021-12-21 | $193.01 | $198.48 | $177.70 | $191.07 | $191.07 | 8,425,594 |
| 2021-12-20 | $230.00 | $236.50 | $195.56 | $201.95 | $201.95 | 11,304,724 |
| 2021-12-17 | $206.37 | $220.50 | $198.35 | $217.32 | $217.32 | 11,119,981 |
| 2021-12-16 | $178.97 | $197.99 | $175.31 | $194.92 | $194.92 | 5,619,916 |
| 2021-12-15 | $168.02 | $181.35 | $167.68 | $179.49 | $179.49 | 3,261,274 |
| 2021-12-14 | $167.62 | $171.19 | $157.80 | $168.43 | $168.43 | 2,668,248 |
| 2021-12-13 | $168.74 | $177.00 | $167.24 | $169.06 | $169.06 | 3,203,503 |
| 2021-12-10 | $170.34 | $176.32 | $165.25 | $166.56 | $166.56 | 3,444,762 |
| 2021-12-09 | $180.00 | $188.01 | $177.38 | $177.38 | $177.38 | 3,491,665 |
| 2021-12-08 | $175.57 | $185.98 | $172.30 | $181.75 | $181.75 | 4,572,436 |
| 2021-12-07 | $153.79 | $183.85 | $148.95 | $182.85 | $182.85 | 9,452,116 |
| 2021-12-06 | $151.59 | $151.96 | $138.25 | $141.86 | $141.86 | 5,891,707 |
| 2021-12-03 | $168.39 | $169.00 | $156.00 | $160.48 | $160.48 | 4,509,467 |
| 2021-12-02 | $183.00 | $188.91 | $156.72 | $161.97 | $161.97 | 11,912,284 |
| 2021-12-01 | $196.50 | $203.80 | $191.08 | $192.65 | $192.65 | 3,819,841 |
| 2021-11-30 | $196.18 | $212.00 | $189.00 | $208.63 | $208.63 | 6,052,649 |
| 2021-11-29 | $228.76 | $229.00 | $188.03 | $193.96 | $193.96 | 10,005,288 |
| 2021-11-26 | $214.67 | $221.72 | $213.50 | $217.97 | $217.97 | 6,157,677 |
| 2021-11-24 | $197.23 | $201.70 | $185.53 | $200.07 | $200.07 | 2,916,347 |
| 2021-11-23 | $202.95 | $204.17 | $195.07 | $200.71 | $200.71 | 3,316,490 |
| 2021-11-22 | $199.31 | $211.18 | $195.08 | $207.99 | $207.99 | 5,654,538 |
| 2021-11-19 | $192.59 | $196.85 | $187.52 | $192.34 | $192.34 | 3,471,975 |
| 2021-11-18 | $188.01 | $192.57 | $183.78 | $191.05 | $191.05 | 4,232,484 |
| 2021-11-17 | $172.89 | $190.10 | $171.45 | $183.99 | $183.99 | 6,198,664 |
| 2021-11-16 | $167.71 | $171.99 | $165.29 | $170.49 | $170.49 | 3,108,473 |
| 2021-11-15 | $171.83 | $174.72 | $168.31 | $172.45 | $172.45 | 2,511,964 |
| 2021-11-12 | $169.59 | $175.42 | $168.01 | $169.89 | $169.89 | 2,413,181 |
| 2021-11-11 | $165.34 | $172.96 | $165.00 | $169.38 | $169.38 | 2,582,032 |
| 2021-11-10 | $164.93 | $173.87 | $161.66 | $164.19 | $164.19 | 2,683,211 |
| 2021-11-09 | $167.24 | $171.99 | $163.29 | $169.30 | $169.30 | 3,263,478 |
| 2021-11-08 | $162.57 | $173.33 | $160.50 | $173.02 | $173.02 | 5,027,515 |
| 2021-11-05 | $160.01 | $166.00 | $146.11 | $159.19 | $159.19 | 12,461,115 |
| 2021-11-04 | $183.55 | $188.00 | $175.30 | $179.41 | $179.41 | 6,363,798 |
| 2021-11-03 | $198.15 | $201.48 | $185.37 | $195.20 | $195.20 | 6,786,273 |
| 2021-11-02 | $181.50 | $199.39 | $175.35 | $195.30 | $195.30 | 9,806,336 |
| 2021-11-01 | $159.56 | $173.80 | $153.50 | $172.45 | $172.45 | 10,125,582 |
| 2021-10-29 | $152.18 | $152.55 | $144.70 | $148.83 | $148.83 | 3,012,512 |
| 2021-10-28 | $143.27 | $152.17 | $141.30 | $150.62 | $150.62 | 3,570,712 |
| 2021-10-27 | $150.75 | $156.32 | $140.23 | $141.55 | $141.55 | 7,972,415 |
| 2021-10-26 | $135.05 | $135.62 | $130.09 | $134.99 | $134.99 | 2,372,030 |
| 2021-10-25 | $133.32 | $135.99 | $130.80 | $135.35 | $135.35 | 3,068,683 |
| 2021-10-22 | $138.46 | $138.60 | $130.63 | $134.56 | $134.56 | 3,145,718 |
| 2021-10-21 | $138.00 | $143.88 | $136.53 | $138.79 | $138.79 | 5,634,451 |
| 2021-10-20 | $122.94 | $147.44 | $121.35 | $136.86 | $136.86 | 30,516,994 |
| 2021-10-19 | $167.42 | $173.45 | $160.20 | $160.55 | $160.55 | 3,314,791 |
| 2021-10-18 | $161.61 | $167.89 | $160.56 | $166.25 | $166.25 | 2,634,517 |
| 2021-10-15 | $170.00 | $170.74 | $160.31 | $161.95 | $161.95 | 3,147,185 |
| 2021-10-14 | $170.01 | $174.64 | $168.50 | $169.74 | $169.74 | 2,594,024 |
| 2021-10-13 | $164.09 | $173.24 | $163.71 | $166.39 | $166.39 | 4,455,078 |
| 2021-10-12 | $166.02 | $167.55 | $160.60 | $163.22 | $163.22 | 2,233,550 |
| 2021-10-11 | $161.64 | $170.89 | $159.55 | $165.39 | $165.39 | 2,675,150 |
| 2021-10-08 | $165.33 | $171.01 | $162.24 | $164.05 | $164.05 | 3,289,332 |
| 2021-10-07 | $163.25 | $170.03 | $158.40 | $165.68 | $165.68 | 3,159,545 |
| 2021-10-06 | $163.99 | $168.70 | $159.11 | $161.89 | $161.89 | 4,912,539 |
| 2021-10-05 | $181.50 | $185.21 | $169.73 | $170.00 | $170.00 | 4,599,922 |
| 2021-10-04 | $166.81 | $181.34 | $166.55 | $178.27 | $178.27 | 5,747,753 |
| 2021-10-01 | $190.91 | $192.40 | $154.28 | $181.60 | $181.60 | 17,547,759 |
| 2021-09-30 | $203.35 | $211.48 | $200.52 | $207.31 | $207.31 | 2,794,171 |
| 2021-09-29 | $211.11 | $215.55 | $198.00 | $203.53 | $203.53 | 3,758,741 |
| 2021-09-28 | $227.19 | $231.89 | $202.22 | $204.83 | $204.83 | 8,387,574 |
| 2021-09-27 | $248.55 | $249.04 | $227.40 | $231.04 | $231.04 | 4,662,635 |
| 2021-09-24 | $257.30 | $257.30 | $246.25 | $248.16 | $248.16 | 3,007,117 |
| 2021-09-23 | $234.24 | $260.69 | $233.55 | $257.30 | $257.30 | 6,962,453 |
| 2021-09-22 | $231.41 | $234.11 | $224.15 | $232.01 | $232.01 | 2,363,197 |
| 2021-09-21 | $227.89 | $231.98 | $223.00 | $230.29 | $230.29 | 2,872,028 |
| 2021-09-20 | $224.07 | $233.45 | $222.14 | $226.92 | $226.92 | 3,275,733 |
| 2021-09-17 | $238.21 | $239.00 | $228.21 | $237.54 | $237.54 | 3,137,154 |
| 2021-09-16 | $231.14 | $239.70 | $229.50 | $237.27 | $237.27 | 2,221,295 |
| 2021-09-15 | $234.73 | $236.32 | $223.05 | $232.30 | $232.30 | 2,874,193 |
| 2021-09-14 | $233.08 | $242.50 | $232.10 | $234.29 | $234.29 | 2,789,984 |
| 2021-09-13 | $247.42 | $248.67 | $230.21 | $233.83 | $233.83 | 4,006,253 |
| 2021-09-10 | $247.34 | $253.39 | $240.25 | $242.18 | $242.18 | 5,195,647 |
| 2021-09-09 | $268.00 | $274.10 | $250.36 | $258.77 | $258.77 | 6,733,203 |
| 2021-09-08 | $273.06 | $277.80 | $261.15 | $266.80 | $266.80 | 3,754,111 |
| 2021-09-07 | $256.55 | $271.95 | $256.40 | $270.58 | $270.58 | 5,989,523 |
| 2021-09-03 | $254.00 | $255.48 | $242.55 | $251.49 | $251.49 | 4,328,169 |
| 2021-09-02 | $252.44 | $261.48 | $251.01 | $258.99 | $258.99 | 3,357,836 |
| 2021-09-01 | $238.00 | $258.77 | $235.11 | $252.06 | $252.06 | 6,124,948 |
| 2021-08-31 | $235.00 | $244.90 | $232.20 | $238.54 | $238.54 | 4,076,918 |
| 2021-08-30 | $224.31 | $238.20 | $223.10 | $233.23 | $233.23 | 2,684,995 |
| 2021-08-27 | $230.83 | $231.47 | $222.10 | $226.67 | $226.67 | 2,903,517 |
| 2021-08-26 | $238.18 | $242.56 | $227.45 | $230.34 | $230.34 | 2,697,254 |
| 2021-08-25 | $229.20 | $245.87 | $228.51 | $238.18 | $238.18 | 3,747,298 |
| 2021-08-24 | $243.14 | $243.14 | $228.02 | $233.01 | $233.01 | 5,823,700 |
| 2021-08-23 | $236.00 | $251.13 | $231.08 | $251.00 | $251.00 | 4,831,631 |
| 2021-08-20 | $221.45 | $231.35 | $219.21 | $230.89 | $230.89 | 3,969,636 |
| 2021-08-19 | $220.64 | $230.44 | $216.75 | $217.47 | $217.47 | 3,135,675 |
| 2021-08-18 | $236.39 | $238.40 | $223.65 | $226.99 | $226.99 | 2,815,338 |
| 2021-08-17 | $217.60 | $238.84 | $213.00 | $234.57 | $234.57 | 5,187,755 |
| 2021-08-16 | $248.60 | $249.34 | $221.33 | $229.31 | $229.31 | 7,809,044 |
| 2021-08-13 | $254.69 | $260.00 | $243.60 | $257.27 | $257.27 | 7,056,054 |
| 2021-08-12 | $242.09 | $247.40 | $229.12 | $247.24 | $247.24 | 7,486,120 |
| 2021-08-11 | $234.20 | $249.50 | $219.30 | $234.30 | $234.30 | 10,883,552 |
| 2021-08-10 | $219.14 | $247.98 | $219.14 | $230.21 | $230.21 | 13,459,121 |
| 2021-08-09 | $192.97 | $216.98 | $192.00 | $213.13 | $213.13 | 9,553,104 |
| 2021-08-06 | $200.00 | $202.77 | $186.05 | $189.89 | $189.89 | 15,242,961 |
| 2021-08-05 | $229.80 | $246.65 | $227.20 | $236.20 | $236.20 | 11,068,288 |
| 2021-08-04 | $206.17 | $231.25 | $202.57 | $223.81 | $223.81 | 14,529,731 |
| 2021-08-03 | $182.51 | $188.58 | $178.95 | $188.57 | $188.57 | 2,347,223 |
| 2021-08-02 | $183.82 | $186.50 | $177.17 | $182.72 | $182.72 | 2,743,763 |
| 2021-07-30 | $183.12 | $186.34 | $178.10 | $179.33 | $179.33 | 2,197,803 |
| 2021-07-29 | $194.00 | $194.70 | $182.25 | $184.00 | $184.00 | 2,384,802 |
| 2021-07-28 | $185.42 | $189.48 | $180.37 | $189.01 | $189.01 | 2,669,805 |
| 2021-07-27 | $188.52 | $191.64 | $172.01 | $179.01 | $179.01 | 4,297,700 |
| 2021-07-26 | $201.00 | $205.12 | $192.48 | $193.36 | $193.36 | 2,735,556 |
| 2021-07-23 | $212.06 | $215.24 | $198.01 | $203.24 | $203.24 | 3,522,454 |
| 2021-07-22 | $212.73 | $216.88 | $206.38 | $209.89 | $209.89 | 2,516,784 |
| 2021-07-21 | $201.70 | $215.02 | $197.50 | $210.23 | $210.23 | 3,848,232 |
| 2021-07-20 | $214.08 | $230.90 | $197.92 | $207.19 | $207.19 | 9,840,848 |
| 2021-07-19 | $187.29 | $219.45 | $186.65 | $210.51 | $210.51 | 7,361,808 |
| 2021-07-16 | $182.00 | $191.44 | $178.86 | $186.65 | $186.65 | 3,142,440 |
| 2021-07-15 | $177.03 | $185.20 | $176.20 | $179.14 | $179.14 | 2,229,539 |
| 2021-07-14 | $184.94 | $189.30 | $176.30 | $177.80 | $177.80 | 2,689,539 |
| 2021-07-13 | $185.66 | $188.39 | $182.31 | $184.18 | $184.18 | 1,601,883 |
| 2021-07-12 | $188.03 | $191.07 | $184.60 | $188.36 | $188.36 | 1,995,760 |
| 2021-07-09 | $189.29 | $192.00 | $184.33 | $188.59 | $188.59 | 2,264,902 |
| 2021-07-08 | $179.14 | $196.25 | $177.05 | $189.64 | $189.64 | 4,217,213 |
| 2021-07-07 | $215.51 | $215.59 | $185.49 | $185.78 | $185.78 | 6,428,351 |
| 2021-07-06 | $214.00 | $221.62 | $213.10 | $215.19 | $215.19 | 3,276,423 |
| 2021-07-02 | $215.80 | $222.40 | $209.20 | $217.22 | $217.22 | 4,430,870 |
| 2021-07-01 | $215.00 | $216.00 | $207.51 | $215.76 | $215.76 | 2,782,299 |
| 2021-06-30 | $208.27 | $217.72 | $208.05 | $212.31 | $212.31 | 3,320,441 |
| 2021-06-29 | $195.17 | $210.04 | $193.35 | $208.94 | $208.94 | 4,033,366 |
| 2021-06-28 | $195.46 | $198.60 | $187.96 | $194.50 | $194.50 | 3,556,373 |
| 2021-06-25 | $193.86 | $202.38 | $189.54 | $189.79 | $189.79 | 12,779,693 |
| 2021-06-24 | $193.00 | $198.00 | $189.00 | $192.48 | $192.48 | 2,293,246 |
| 2021-06-23 | $195.06 | $198.76 | $187.10 | $192.24 | $192.24 | 3,849,649 |
| 2021-06-22 | $180.51 | $195.61 | $179.67 | $194.37 | $194.37 | 4,627,542 |
| 2021-06-21 | $173.85 | $183.98 | $173.33 | $180.99 | $180.99 | 5,045,591 |
| 2021-06-18 | $177.01 | $179.58 | $170.51 | $174.41 | $174.41 | 2,876,980 |
| 2021-06-17 | $184.01 | $185.00 | $178.38 | $179.89 | $179.89 | 3,757,225 |
| 2021-06-16 | $182.80 | $189.40 | $168.80 | $176.24 | $176.24 | 7,999,131 |
| 2021-06-15 | $200.00 | $201.80 | $186.00 | $187.07 | $187.07 | 6,823,067 |
| 2021-06-14 | $225.44 | $229.50 | $200.61 | $207.71 | $207.71 | 11,199,652 |
| 2021-06-11 | $204.50 | $211.27 | $201.65 | $209.68 | $209.68 | 2,552,703 |
| 2021-06-10 | $205.68 | $212.67 | $197.14 | $204.94 | $204.94 | 3,534,862 |
| 2021-06-09 | $200.00 | $214.50 | $199.99 | $209.64 | $209.64 | 4,913,877 |
| 2021-06-08 | $197.50 | $204.22 | $185.57 | $198.85 | $198.85 | 3,782,460 |
| 2021-06-07 | $186.00 | $199.00 | $182.56 | $195.04 | $195.04 | 3,642,187 |
| 2021-06-04 | $174.99 | $186.23 | $173.52 | $183.01 | $183.01 | 2,990,119 |
| 2021-06-03 | $165.44 | $177.64 | $164.58 | $173.69 | $173.69 | 3,032,021 |
| 2021-06-02 | $143.59 | $175.75 | $141.05 | $171.30 | $171.30 | 5,678,017 |
| 2021-06-01 | $149.14 | $150.39 | $142.72 | $145.40 | $145.40 | 2,348,814 |
| 2021-05-28 | $151.29 | $154.40 | $147.11 | $147.62 | $147.62 | 1,705,861 |
| 2021-05-27 | $153.55 | $157.88 | $147.16 | $150.75 | $150.75 | 5,867,181 |
| 2021-05-26 | $147.01 | $151.88 | $145.00 | $150.90 | $150.90 | 1,827,102 |
| 2021-05-25 | $148.50 | $149.74 | $143.24 | $147.55 | $147.55 | 2,135,324 |
| 2021-05-24 | $144.30 | $151.19 | $142.75 | $145.92 | $145.92 | 1,792,724 |
| 2021-05-21 | $149.21 | $149.70 | $142.58 | $143.01 | $143.01 | 1,674,474 |
| 2021-05-20 | $144.11 | $147.95 | $142.14 | $146.39 | $146.39 | 2,024,936 |
| 2021-05-19 | $139.64 | $146.44 | $137.89 | $142.14 | $142.14 | 1,894,981 |
| 2021-05-18 | $140.29 | $151.57 | $140.29 | $144.55 | $144.55 | 2,829,700 |
| 2021-05-17 | $133.01 | $140.67 | $128.58 | $140.16 | $140.16 | 2,820,761 |
| 2021-05-14 | $121.25 | $136.36 | $118.31 | $131.69 | $131.69 | 4,242,380 |
| 2021-05-13 | $129.40 | $133.44 | $117.12 | $121.00 | $121.00 | 5,069,926 |
| 2021-05-12 | $132.50 | $139.86 | $125.46 | $127.82 | $127.82 | 4,742,593 |
| 2021-05-11 | $134.05 | $146.80 | $121.74 | $138.18 | $138.18 | 8,368,634 |
| 2021-05-10 | $172.04 | $174.89 | $158.01 | $160.50 | $160.50 | 5,438,744 |
| 2021-05-07 | $177.99 | $179.50 | $170.10 | $176.00 | $176.00 | 2,571,197 |
| 2021-05-06 | $156.00 | $176.88 | $155.00 | $172.52 | $172.52 | 6,212,657 |
| 2021-05-05 | $186.94 | $194.99 | $160.00 | $171.74 | $171.74 | 6,639,977 |
| 2021-05-04 | $184.65 | $191.97 | $170.00 | $180.67 | $180.67 | 6,333,145 |
| 2021-05-03 | $238.50 | $239.79 | $190.00 | $195.12 | $195.12 | 8,594,345 |
| 2021-04-30 | $239.50 | $249.45 | $235.11 | $236.93 | $236.93 | 2,447,624 |
| 2021-04-29 | $247.72 | $252.25 | $231.11 | $237.53 | $237.53 | 2,347,159 |
| 2021-04-28 | $253.08 | $253.34 | $235.10 | $244.27 | $244.27 | 4,325,202 |
| 2021-04-27 | $221.87 | $263.67 | $220.20 | $257.67 | $257.67 | 7,361,928 |
| 2021-04-26 | $209.90 | $225.68 | $204.21 | $221.50 | $221.50 | 2,876,433 |
| 2021-04-23 | $207.50 | $213.98 | $203.11 | $207.61 | $207.61 | 2,037,003 |
| 2021-04-22 | $213.90 | $217.00 | $203.01 | $207.30 | $207.30 | 2,634,055 |
| 2021-04-21 | $204.77 | $217.21 | $200.78 | $212.83 | $212.83 | 2,450,620 |
| 2021-04-20 | $217.11 | $222.32 | $200.01 | $208.15 | $208.15 | 2,666,396 |
| 2021-04-19 | $220.00 | $227.98 | $212.37 | $221.50 | $221.50 | 3,143,807 |
| 2021-04-16 | $201.71 | $228.10 | $200.50 | $227.35 | $227.35 | 4,510,957 |
| 2021-04-15 | $202.11 | $207.23 | $195.77 | $202.09 | $202.09 | 2,003,883 |
| 2021-04-14 | $197.50 | $211.54 | $196.40 | $201.34 | $201.34 | 4,990,606 |
| 2021-04-13 | $184.77 | $201.01 | $182.56 | $194.66 | $194.66 | 6,062,847 |
| 2021-04-12 | $183.00 | $184.97 | $172.22 | $175.65 | $175.65 | 2,034,422 |
| 2021-04-09 | $174.60 | $184.41 | $174.02 | $179.74 | $179.74 | 2,142,191 |
| 2021-04-08 | $173.39 | $179.25 | $173.00 | $176.27 | $176.27 | 1,702,310 |
| 2021-04-07 | $178.03 | $179.00 | $170.49 | $171.77 | $171.77 | 1,862,681 |
| 2021-04-06 | $175.85 | $182.72 | $173.11 | $178.76 | $178.76 | 1,480,526 |
| 2021-04-05 | $190.77 | $191.00 | $175.88 | $177.29 | $177.29 | 2,185,211 |
| 2021-04-01 | $183.50 | $189.77 | $180.76 | $185.82 | $185.82 | 1,985,172 |
| 2021-03-31 | $177.54 | $185.13 | $173.85 | $181.31 | $181.31 | 2,159,215 |
| 2021-03-30 | $170.67 | $177.44 | $165.51 | $173.32 | $173.32 | 1,889,506 |
| 2021-03-29 | $174.50 | $176.94 | $165.20 | $173.75 | $173.75 | 3,162,888 |
| 2021-03-26 | $185.57 | $197.25 | $176.00 | $182.12 | $182.12 | 3,811,426 |
| 2021-03-25 | $188.25 | $202.50 | $159.09 | $178.23 | $178.23 | 7,401,139 |
| 2021-03-24 | $222.61 | $225.60 | $198.61 | $200.24 | $200.24 | 2,507,313 |
| 2021-03-23 | $237.50 | $239.54 | $218.61 | $219.84 | $219.84 | 2,024,675 |
| 2021-03-22 | $230.72 | $241.48 | $225.40 | $237.20 | $237.20 | 2,186,062 |
| 2021-03-19 | $218.15 | $229.48 | $213.35 | $228.25 | $228.25 | 2,864,593 |
| 2021-03-18 | $221.39 | $230.99 | $213.54 | $217.26 | $217.26 | 2,186,927 |
| 2021-03-17 | $215.00 | $226.46 | $210.00 | $225.46 | $225.46 | 1,751,495 |
| 2021-03-16 | $220.06 | $235.00 | $216.00 | $222.23 | $222.23 | 3,770,378 |
| 2021-03-15 | $203.32 | $218.74 | $195.65 | $217.46 | $217.46 | 3,652,049 |
| 2021-03-12 | $213.51 | $217.21 | $192.26 | $202.77 | $202.77 | 8,889,903 |
| 2021-03-11 | $176.42 | $188.25 | $176.00 | $187.63 | $187.63 | 3,675,554 |
| 2021-03-10 | $173.37 | $175.77 | $167.56 | $172.50 | $172.50 | 1,791,755 |
| 2021-03-09 | $168.12 | $171.90 | $161.29 | $169.90 | $169.90 | 3,049,195 |
| 2021-03-08 | $180.30 | $187.62 | $155.56 | $157.87 | $157.87 | 4,350,558 |
| 2021-03-05 | $166.59 | $175.89 | $149.12 | $174.84 | $174.84 | 5,826,727 |
| 2021-03-04 | $177.77 | $188.71 | $147.39 | $158.10 | $158.10 | 7,531,812 |
| 2021-03-03 | $199.99 | $205.00 | $183.21 | $183.61 | $183.61 | 4,086,462 |
| 2021-03-02 | $225.75 | $229.95 | $198.27 | $205.99 | $205.99 | 6,309,081 |
| 2021-03-01 | $238.24 | $242.51 | $227.15 | $240.29 | $240.29 | 2,421,896 |
| 2021-02-26 | $225.50 | $233.44 | $217.87 | $231.23 | $231.23 | 2,005,234 |
| 2021-02-25 | $239.99 | $249.00 | $220.31 | $221.50 | $221.50 | 2,446,327 |
| 2021-02-24 | $243.90 | $247.94 | $234.21 | $239.94 | $239.94 | 1,668,420 |
| 2021-02-23 | $232.00 | $245.09 | $212.77 | $243.23 | $243.23 | 3,246,946 |
| 2021-02-22 | $268.00 | $277.15 | $241.16 | $245.09 | $245.09 | 3,457,011 |
| 2021-02-19 | $284.00 | $292.00 | $275.61 | $277.88 | $277.88 | 3,452,313 |
| 2021-02-18 | $271.99 | $281.00 | $262.60 | $265.29 | $265.29 | 2,109,961 |
| 2021-02-17 | $249.20 | $274.97 | $247.00 | $273.98 | $273.98 | 2,758,760 |
| 2021-02-16 | $290.50 | $297.00 | $260.00 | $262.70 | $262.70 | 4,452,071 |
| 2021-02-12 | $295.00 | $304.10 | $286.20 | $289.76 | $289.76 | 2,327,083 |
| 2021-02-11 | $304.70 | $305.98 | $292.00 | $298.26 | $298.26 | 1,816,461 |
| 2021-02-10 | $315.18 | $323.55 | $283.00 | $298.36 | $298.36 | 3,630,379 |
| 2021-02-09 | $324.50 | $331.68 | $312.00 | $315.87 | $315.87 | 4,105,394 |
| 2021-02-08 | $295.16 | $329.99 | $292.75 | $319.93 | $319.93 | 6,974,811 |
| 2021-02-05 | $283.62 | $300.00 | $280.45 | $290.18 | $290.18 | 4,397,892 |
| 2021-02-04 | $283.05 | $290.48 | $276.25 | $280.92 | $280.92 | 5,496,390 |
| 2021-02-03 | $255.90 | $297.00 | $249.36 | $284.21 | $284.21 | 7,607,545 |
| 2021-02-02 | $269.48 | $271.79 | $246.56 | $264.41 | $264.41 | 8,023,095 |
| 2021-02-01 | $242.52 | $276.00 | $238.50 | $268.30 | $268.30 | 13,962,271 |
| 2021-01-29 | $191.05 | $235.50 | $172.00 | $220.94 | $220.94 | 36,496,548 |
| 2021-01-28 | $131.00 | $140.42 | $129.57 | $134.01 | $134.01 | 9,146,552 |
| 2021-01-27 | $124.00 | $136.34 | $121.74 | $131.18 | $131.18 | 3,990,068 |
| 2021-01-26 | $131.61 | $132.47 | $126.68 | $127.16 | $127.16 | 2,252,977 |
| 2021-01-25 | $126.50 | $131.50 | $125.14 | $131.46 | $131.46 | 3,010,949 |
| 2021-01-22 | $123.15 | $127.21 | $121.43 | $126.98 | $126.98 | 2,598,576 |
| 2021-01-21 | $125.50 | $129.80 | $122.12 | $122.40 | $122.40 | 2,466,113 |
| 2021-01-20 | $129.75 | $132.53 | $121.26 | $125.05 | $125.05 | 3,159,883 |
| 2021-01-19 | $128.89 | $136.88 | $126.88 | $128.00 | $128.00 | 3,920,280 |
| 2021-01-15 | $129.69 | $135.71 | $126.92 | $127.43 | $127.43 | 3,312,071 |
| 2021-01-14 | $127.09 | $131.36 | $124.00 | $129.98 | $129.98 | 2,502,359 |
| 2021-01-13 | $124.15 | $133.00 | $123.90 | $126.21 | $126.21 | 3,491,504 |
| 2021-01-12 | $117.17 | $124.79 | $115.61 | $124.14 | $124.14 | 2,890,959 |
| 2021-01-11 | $118.43 | $122.11 | $113.51 | $116.48 | $116.48 | 4,177,832 |
| 2021-01-08 | $129.94 | $137.58 | $120.66 | $121.86 | $121.86 | 5,389,483 |
| 2021-01-07 | $124.80 | $129.95 | $124.03 | $128.18 | $128.18 | 2,916,934 |
| 2021-01-06 | $115.51 | $124.25 | $114.37 | $123.74 | $123.74 | 3,196,337 |
| 2021-01-05 | $112.01 | $119.38 | $109.72 | $116.24 | $116.24 | 2,524,967 |
| 2021-01-04 | $112.70 | $114.77 | $109.01 | $112.98 | $112.98 | 2,570,529 |
| 2020-12-31 | $118.95 | $119.30 | $110.90 | $111.51 | $111.51 | 3,587,271 |
| 2020-12-30 | $122.00 | $125.50 | $116.71 | $118.96 | $118.96 | 2,796,180 |
| 2020-12-29 | $117.51 | $121.87 | $113.69 | $120.27 | $120.27 | 2,919,521 |
| 2020-12-28 | $129.25 | $130.00 | $116.52 | $116.85 | $116.85 | 4,783,093 |
| 2020-12-24 | $127.52 | $132.23 | $122.06 | $129.34 | $129.34 | 3,690,595 |
| 2020-12-23 | $111.88 | $130.00 | $107.08 | $127.65 | $127.65 | 6,681,393 |
| 2020-12-22 | $123.92 | $124.34 | $109.00 | $115.37 | $115.37 | 6,368,741 |
| 2020-12-21 | $125.47 | $130.68 | $123.02 | $124.06 | $124.06 | 2,763,305 |
| 2020-12-18 | $130.97 | $130.99 | $122.83 | $124.85 | $124.85 | 4,237,419 |
| 2020-12-17 | $124.48 | $132.66 | $123.68 | $131.75 | $131.75 | 5,070,780 |
| 2020-12-16 | $121.72 | $122.46 | $113.61 | $120.88 | $120.88 | 4,096,560 |
| 2020-12-15 | $130.83 | $130.90 | $120.46 | $126.22 | $126.22 | 2,727,169 |
| 2020-12-14 | $130.11 | $135.47 | $127.42 | $129.70 | $129.70 | 4,690,256 |
| 2020-12-11 | $118.75 | $129.75 | $118.75 | $124.88 | $124.88 | 6,060,831 |
| 2020-12-10 | $110.33 | $117.00 | $110.11 | $115.09 | $115.09 | 2,473,264 |
| 2020-12-09 | $123.62 | $123.75 | $106.11 | $115.22 | $115.22 | 5,561,794 |
| 2020-12-08 | $124.60 | $125.91 | $117.26 | $120.12 | $120.12 | 3,744,160 |
| 2020-12-07 | $126.90 | $130.65 | $122.75 | $123.12 | $123.12 | 3,270,731 |
| 2020-12-04 | $129.37 | $130.49 | $125.04 | $126.25 | $126.25 | 2,181,786 |
| 2020-12-03 | $124.98 | $132.00 | $124.62 | $129.16 | $129.16 | 3,234,286 |
| 2020-12-02 | $121.01 | $127.87 | $115.51 | $125.48 | $125.48 | 3,969,260 |
| 2020-12-01 | $150.00 | $150.50 | $120.00 | $123.47 | $123.47 | 12,288,169 |
| 2020-11-30 | $119.26 | $147.50 | $118.50 | $139.50 | $139.50 | 16,386,908 |
| 2020-11-27 | $108.10 | $132.00 | $107.00 | $125.69 | $125.69 | 11,777,434 |
| 2020-11-25 | $95.32 | $103.88 | $94.67 | $102.60 | $102.60 | 3,794,659 |
| 2020-11-24 | $95.26 | $97.48 | $90.76 | $95.33 | $95.33 | 3,090,276 |
| 2020-11-23 | $88.99 | $98.45 | $88.00 | $93.98 | $93.98 | 6,557,407 |
| 2020-11-20 | $86.61 | $88.83 | $85.62 | $86.55 | $86.55 | 2,561,016 |
| 2020-11-19 | $89.00 | $90.75 | $85.67 | $86.40 | $86.40 | 3,249,891 |
| 2020-11-18 | $92.30 | $93.48 | $87.26 | $89.91 | $89.91 | 2,525,181 |
| 2020-11-17 | $89.95 | $94.40 | $88.06 | $92.89 | $92.89 | 2,920,108 |
| 2020-11-16 | $95.70 | $96.00 | $84.60 | $90.65 | $90.65 | 6,852,920 |
| 2020-11-13 | $93.19 | $98.24 | $91.40 | $96.60 | $96.60 | 3,742,162 |
| 2020-11-12 | $85.77 | $95.37 | $85.29 | $90.87 | $90.87 | 4,957,805 |
| 2020-11-11 | $80.10 | $88.20 | $80.01 | $85.01 | $85.01 | 3,986,042 |
| 2020-11-10 | $85.30 | $85.81 | $76.59 | $78.74 | $78.74 | 6,854,437 |
| 2020-11-09 | $94.53 | $101.20 | $89.80 | $90.31 | $90.31 | 6,586,514 |
| 2020-11-06 | $92.40 | $92.86 | $88.25 | $89.86 | $89.86 | 1,893,083 |
| 2020-11-05 | $89.20 | $93.39 | $87.70 | $93.11 | $93.11 | 2,233,110 |
| 2020-11-04 | $84.10 | $88.67 | $84.10 | $87.27 | $87.27 | 2,272,263 |
| 2020-11-03 | $82.25 | $84.48 | $80.68 | $83.64 | $83.64 | 1,818,021 |
| 2020-11-02 | $82.27 | $85.59 | $80.76 | $82.40 | $82.40 | 1,855,178 |
| 2020-10-30 | $86.23 | $86.99 | $78.50 | $80.71 | $80.71 | 3,013,831 |
| 2020-10-29 | $82.94 | $89.30 | $80.50 | $87.63 | $87.63 | 2,815,895 |
| 2020-10-28 | $87.53 | $88.00 | $81.07 | $81.33 | $81.33 | 3,414,799 |
| 2020-10-27 | $87.44 | $93.70 | $87.08 | $89.59 | $89.59 | 2,900,767 |
| 2020-10-26 | $91.03 | $94.23 | $86.53 | $87.38 | $87.38 | 2,767,738 |
| 2020-10-23 | $92.84 | $93.20 | $86.45 | $93.13 | $93.13 | 3,106,977 |
| 2020-10-22 | $90.60 | $95.50 | $88.81 | $93.59 | $93.59 | 2,574,703 |
| 2020-10-21 | $97.03 | $98.05 | $90.00 | $91.16 | $91.16 | 3,398,699 |
| 2020-10-20 | $102.70 | $103.50 | $95.80 | $98.36 | $98.36 | 4,044,105 |
| 2020-10-19 | $107.80 | $108.20 | $100.37 | $102.05 | $102.05 | 2,708,264 |
| 2020-10-16 | $111.68 | $112.50 | $106.01 | $107.04 | $107.04 | 2,122,856 |
| 2020-10-15 | $110.27 | $112.95 | $106.54 | $111.42 | $111.42 | 2,301,525 |
| 2020-10-14 | $119.23 | $121.92 | $111.76 | $111.76 | $111.76 | 2,447,682 |
| 2020-10-13 | $111.41 | $120.65 | $110.95 | $117.28 | $117.28 | 4,425,888 |
| 2020-10-12 | $111.25 | $112.70 | $109.35 | $110.22 | $110.22 | 1,788,212 |
| 2020-10-09 | $112.30 | $115.60 | $111.08 | $111.22 | $111.22 | 2,421,538 |
| 2020-10-08 | $110.95 | $114.35 | $109.20 | $111.02 | $111.02 | 2,352,634 |
| 2020-10-07 | $108.30 | $110.40 | $107.45 | $110.00 | $110.00 | 1,862,624 |
| 2020-10-06 | $109.20 | $113.08 | $106.22 | $107.41 | $107.41 | 2,492,019 |
| 2020-10-05 | $105.13 | $110.71 | $104.10 | $110.17 | $110.17 | 3,210,211 |
| 2020-10-02 | $101.70 | $107.99 | $100.22 | $103.60 | $103.60 | 2,731,809 |
| 2020-10-01 | $109.22 | $109.45 | $103.10 | $104.90 | $104.90 | 3,704,549 |
| 2020-09-30 | $107.00 | $116.25 | $107.00 | $108.35 | $108.35 | 4,848,675 |
| 2020-09-29 | $107.79 | $109.74 | $105.10 | $107.95 | $107.95 | 3,232,893 |
| 2020-09-28 | $116.90 | $117.88 | $106.40 | $111.18 | $111.18 | 6,169,775 |
| 2020-09-25 | $107.48 | $117.35 | $105.80 | $113.56 | $113.56 | 8,336,874 |
| 2020-09-24 | $98.43 | $107.20 | $96.48 | $102.44 | $102.44 | 3,337,168 |
| 2020-09-23 | $110.94 | $112.18 | $101.15 | $101.57 | $101.57 | 3,216,835 |
| 2020-09-22 | $109.75 | $112.40 | $106.16 | $111.63 | $111.63 | 2,407,178 |
| 2020-09-21 | $102.50 | $110.60 | $102.10 | $110.15 | $110.15 | 3,241,156 |
| 2020-09-18 | $114.94 | $114.94 | $104.78 | $108.36 | $108.36 | 5,820,816 |
| 2020-09-17 | $119.00 | $125.99 | $112.11 | $115.51 | $115.51 | 5,531,343 |
| 2020-09-16 | $108.09 | $126.54 | $108.00 | $120.13 | $120.13 | 10,823,564 |
| 2020-09-15 | $110.00 | $112.25 | $106.16 | $110.34 | $110.34 | 6,779,501 |
| 2020-09-14 | $96.38 | $106.40 | $94.25 | $105.80 | $105.80 | 7,979,037 |
| 2020-09-11 | $94.00 | $97.98 | $92.10 | $95.45 | $95.45 | 5,303,400 |
| 2020-09-10 | $92.83 | $99.41 | $90.25 | $92.86 | $92.86 | 4,656,555 |
| 2020-09-09 | $88.21 | $91.89 | $86.21 | $90.84 | $90.84 | 3,780,450 |
| 2020-09-08 | $86.40 | $92.40 | $83.22 | $85.31 | $85.31 | 5,625,689 |
| 2020-09-04 | $100.94 | $104.47 | $86.66 | $92.93 | $92.93 | 7,673,959 |
| 2020-09-03 | $112.81 | $113.98 | $102.60 | $102.98 | $102.98 | 7,538,343 |
| 2020-09-02 | $99.56 | $105.34 | $94.18 | $102.90 | $102.90 | 6,355,159 |
| 2020-09-01 | $108.22 | $110.29 | $102.30 | $105.08 | $105.08 | 4,830,654 |
| 2020-08-31 | $115.50 | $118.14 | $106.76 | $110.34 | $110.34 | 6,236,208 |
| 2020-08-28 | $108.10 | $110.17 | $102.00 | $107.74 | $107.74 | 3,217,153 |
| 2020-08-27 | $115.30 | $116.37 | $106.30 | $107.35 | $107.35 | 4,826,993 |
| 2020-08-26 | $107.00 | $122.73 | $106.50 | $114.62 | $114.62 | 6,988,782 |
| 2020-08-25 | $108.01 | $117.74 | $97.30 | $113.11 | $113.11 | 13,008,416 |
| 2020-08-24 | $131.56 | $132.80 | $116.95 | $119.26 | $119.26 | 8,483,737 |
| 2020-08-21 | $142.38 | $145.80 | $133.30 | $137.62 | $137.62 | 5,660,883 |
| 2020-08-20 | $142.93 | $148.79 | $142.13 | $143.13 | $143.13 | 3,727,386 |
| 2020-08-19 | $141.58 | $149.00 | $140.00 | $147.06 | $147.06 | 5,328,694 |
| 2020-08-18 | $152.68 | $154.49 | $138.42 | $146.23 | $146.23 | 7,441,035 |
| 2020-08-17 | $149.00 | $155.75 | $145.00 | $155.53 | $155.53 | 5,641,199 |
| 2020-08-14 | $144.00 | $151.00 | $137.62 | $146.51 | $146.51 | 13,721,062 |
| 2020-08-13 | $126.16 | $140.70 | $125.77 | $133.28 | $133.28 | 10,776,342 |
| 2020-08-12 | $148.06 | $148.50 | $112.51 | $124.42 | $124.42 | 17,941,193 |
| 2020-08-11 | $169.77 | $170.00 | $143.25 | $149.48 | $149.48 | 15,225,981 |
| 2020-08-10 | $175.46 | $181.70 | $172.86 | $178.51 | $178.51 | 7,607,004 |
| 2020-08-07 | $168.63 | $178.56 | $166.26 | $170.29 | $170.29 | 6,540,188 |
| 2020-08-06 | $178.00 | $178.48 | $160.26 | $167.50 | $167.50 | 7,882,746 |
| 2020-08-05 | $182.00 | $189.40 | $165.11 | $173.49 | $173.49 | 17,875,555 |
| 2020-08-04 | $156.50 | $157.30 | $150.28 | $157.17 | $157.17 | 11,517,359 |
| 2020-08-03 | $145.28 | $159.97 | $144.69 | $155.87 | $155.87 | 6,762,881 |
| 2020-07-31 | $147.61 | $148.78 | $142.00 | $143.10 | $143.10 | 4,232,099 |
| 2020-07-30 | $140.50 | $148.88 | $139.57 | $146.62 | $146.62 | 5,410,554 |
| 2020-07-29 | $152.50 | $154.70 | $143.53 | $145.36 | $145.36 | 5,638,606 |
| 2020-07-28 | $139.43 | $151.00 | $136.50 | $148.60 | $148.60 | 5,907,833 |
| 2020-07-27 | $134.02 | $141.28 | $131.83 | $139.60 | $139.60 | 5,035,577 |
| 2020-07-24 | $133.20 | $136.09 | $126.55 | $133.93 | $133.93 | 4,819,339 |
| 2020-07-23 | $144.69 | $151.20 | $134.04 | $139.59 | $139.59 | 5,923,221 |
| 2020-07-22 | $136.00 | $147.50 | $133.19 | $146.45 | $146.45 | 6,143,105 |
| 2020-07-21 | $140.51 | $148.95 | $134.55 | $140.69 | $140.69 | 8,774,577 |
| 2020-07-20 | $149.49 | $151.20 | $124.10 | $138.23 | $138.23 | 12,578,571 |
| 2020-07-17 | $128.89 | $144.54 | $127.80 | $140.49 | $140.49 | 15,200,797 |
| 2020-07-16 | $109.40 | $122.68 | $109.10 | $120.29 | $120.29 | 6,940,368 |
| 2020-07-15 | $110.31 | $114.94 | $105.80 | $111.15 | $111.15 | 5,250,949 |
| 2020-07-14 | $107.21 | $112.77 | $99.15 | $109.97 | $109.97 | 5,390,823 |
| 2020-07-13 | $95.33 | $113.98 | $95.26 | $104.32 | $104.32 | 8,636,472 |
| 2020-07-10 | $94.00 | $98.61 | $93.51 | $94.36 | $94.36 | 3,072,495 |
| 2020-07-09 | $98.32 | $101.15 | $93.48 | $96.30 | $96.30 | 4,348,724 |
| 2020-07-08 | $103.85 | $105.02 | $95.50 | $98.30 | $98.30 | 7,900,010 |
| 2020-07-07 | $104.00 | $111.77 | $95.50 | $104.56 | $104.56 | 26,483,788 |
| 2020-07-06 | $80.15 | $81.19 | $76.10 | $79.44 | $79.44 | 3,832,027 |
| 2020-07-02 | $77.47 | $84.30 | $75.40 | $81.64 | $81.64 | 5,213,711 |
| 2020-07-01 | $79.47 | $82.60 | $76.58 | $79.70 | $79.70 | 6,612,055 |
| 2020-06-30 | $85.00 | $89.50 | $80.67 | $83.35 | $83.35 | 7,782,205 |
| 2020-06-29 | $81.48 | $88.97 | $78.70 | $83.61 | $83.61 | 8,693,333 |
| 2020-06-26 | $79.50 | $81.43 | $70.31 | $77.39 | $77.39 | 13,522,394 |
| 2020-06-25 | $81.31 | $86.50 | $80.04 | $83.54 | $83.54 | 10,743,512 |
| 2020-06-24 | $70.05 | $80.70 | $70.00 | $77.50 | $77.50 | 10,960,434 |
| 2020-06-23 | $62.94 | $69.99 | $62.94 | $69.66 | $69.66 | 6,138,138 |
| 2020-06-22 | $67.60 | $67.91 | $59.29 | $65.95 | $65.95 | 8,431,292 |
| 2020-06-19 | $63.28 | $66.06 | $61.75 | $64.75 | $64.75 | 11,569,251 |
| 2020-06-18 | $55.25 | $59.81 | $55.02 | $59.27 | $59.27 | 5,654,083 |
| 2020-06-17 | $52.03 | $58.34 | $51.81 | $55.41 | $55.41 | 9,350,039 |
| 2020-06-16 | $51.18 | $52.57 | $48.21 | $52.15 | $52.15 | 5,026,225 |
| 2020-06-15 | $45.94 | $51.53 | $45.00 | $51.07 | $51.07 | 8,699,076 |
| 2020-06-12 | $45.55 | $45.76 | $43.60 | $45.57 | $45.57 | 3,297,808 |
| 2020-06-11 | $43.28 | $47.51 | $43.11 | $44.43 | $44.43 | 4,089,078 |
| 2020-06-10 | $46.17 | $46.45 | $44.39 | $44.96 | $44.96 | 2,308,720 |
| 2020-06-09 | $44.05 | $48.43 | $44.02 | $45.93 | $45.93 | 3,875,418 |
| 2020-06-08 | $44.58 | $45.15 | $42.14 | $44.79 | $44.79 | 4,812,728 |
| 2020-06-05 | $49.46 | $50.49 | $45.26 | $46.30 | $46.30 | 8,077,169 |
| 2020-06-04 | $44.00 | $46.66 | $42.88 | $44.66 | $44.66 | 5,713,116 |
| 2020-06-03 | $48.97 | $49.17 | $40.50 | $44.25 | $44.25 | 16,950,312 |
| 2020-06-02 | $52.74 | $52.74 | $47.66 | $49.64 | $49.64 | 6,538,764 |
| 2020-06-01 | $46.18 | $53.97 | $45.75 | $52.82 | $52.82 | 9,710,296 |
| 2020-05-29 | $44.72 | $46.22 | $44.30 | $46.04 | $46.04 | 4,119,838 |
| 2020-05-28 | $46.10 | $46.60 | $44.52 | $44.84 | $44.84 | 4,964,229 |
| 2020-05-27 | $48.20 | $48.84 | $40.98 | $45.47 | $45.47 | 10,439,465 |
| 2020-05-26 | $54.35 | $54.50 | $46.75 | $48.17 | $48.17 | 22,045,262 |
| 2020-05-22 | $48.50 | $49.74 | $45.12 | $46.11 | $46.11 | 6,083,326 |
| 2020-05-21 | $52.75 | $53.58 | $49.60 | $50.07 | $50.07 | 5,449,037 |
| 2020-05-20 | $54.01 | $54.50 | $47.89 | $52.81 | $52.81 | 8,180,292 |
| 2020-05-19 | $58.25 | $61.00 | $52.06 | $53.90 | $53.90 | 12,579,417 |
| 2020-05-18 | $49.19 | $61.50 | $48.30 | $56.96 | $56.96 | 24,660,094 |
| 2020-05-15 | $38.18 | $46.00 | $38.05 | $43.63 | $43.63 | 21,892,529 |
| 2020-05-14 | $39.23 | $40.35 | $37.37 | $38.30 | $38.30 | 7,832,829 |
| 2020-05-13 | $39.32 | $42.80 | $37.40 | $40.67 | $40.67 | 24,237,072 |
| 2020-05-12 | $39.04 | $44.94 | $36.08 | $39.82 | $39.82 | 74,649,616 |
| 2020-05-11 | $19.81 | $24.60 | $19.62 | $24.50 | $24.50 | 24,642,097 |
| 2020-05-08 | $18.20 | $18.92 | $17.91 | $18.73 | $18.73 | 3,075,430 |
| 2020-05-07 | $17.31 | $18.72 | $16.92 | $18.15 | $18.15 | 3,396,279 |
| 2020-05-06 | $17.72 | $18.04 | $16.98 | $17.14 | $17.14 | 2,481,009 |
| 2020-05-05 | $18.25 | $18.70 | $17.74 | $17.78 | $17.78 | 2,948,281 |
| 2020-05-04 | $17.00 | $18.41 | $16.75 | $18.06 | $18.06 | 3,736,693 |
| 2020-05-01 | $17.80 | $18.65 | $16.41 | $17.33 | $17.33 | 4,761,374 |
| 2020-04-30 | $18.85 | $19.30 | $17.88 | $18.13 | $18.13 | 4,548,880 |
| 2020-04-29 | $20.02 | $20.30 | $18.00 | $18.41 | $18.41 | 6,512,265 |
| 2020-04-28 | $21.40 | $21.66 | $19.62 | $20.55 | $20.55 | 3,982,967 |
| 2020-04-27 | $20.20 | $21.85 | $20.00 | $21.01 | $21.01 | 5,280,437 |
| 2020-04-24 | $20.42 | $20.45 | $18.72 | $19.83 | $19.83 | 4,969,844 |
| 2020-04-23 | $21.42 | $21.95 | $20.19 | $20.38 | $20.38 | 4,911,423 |
| 2020-04-22 | $22.98 | $23.10 | $20.07 | $21.37 | $21.37 | 6,488,719 |
| 2020-04-21 | $24.04 | $26.10 | $19.18 | $21.53 | $21.53 | 15,517,469 |
| 2020-04-20 | $19.10 | $26.34 | $18.95 | $23.80 | $23.80 | 27,006,286 |
| 2020-04-17 | $18.10 | $19.80 | $17.73 | $19.08 | $19.08 | 7,478,579 |
| 2020-04-16 | $17.60 | $18.49 | $17.57 | $18.10 | $18.10 | 4,188,759 |
| 2020-04-15 | $17.55 | $17.94 | $17.11 | $17.53 | $17.53 | 3,455,081 |
| 2020-04-14 | $17.85 | $18.12 | $17.21 | $18.00 | $18.00 | 3,936,474 |
| 2020-04-13 | $17.79 | $17.89 | $17.05 | $17.64 | $17.64 | 4,114,731 |
| 2020-04-09 | $17.45 | $17.85 | $16.81 | $17.05 | $17.05 | 4,766,090 |
| 2020-04-08 | $17.15 | $18.25 | $16.30 | $17.18 | $17.18 | 13,825,680 |
| 2020-04-07 | $15.79 | $16.00 | $14.38 | $14.90 | $14.90 | 4,704,488 |
| 2020-04-06 | $15.60 | $16.59 | $15.06 | $16.10 | $16.10 | 5,415,756 |
| 2020-04-03 | $13.74 | $15.69 | $13.60 | $15.61 | $15.61 | 9,144,775 |
| 2020-04-02 | $13.65 | $13.99 | $13.21 | $13.86 | $13.86 | 3,110,265 |
| 2020-04-01 | $14.18 | $14.88 | $13.73 | $14.03 | $14.03 | 5,953,012 |
| 2020-03-31 | $13.93 | $14.36 | $13.25 | $13.58 | $13.58 | 6,296,198 |
| 2020-03-30 | $13.34 | $14.47 | $12.87 | $14.30 | $14.30 | 6,502,578 |
| 2020-03-27 | $12.65 | $13.45 | $12.15 | $13.05 | $13.05 | 8,245,641 |
| 2020-03-26 | $12.10 | $13.00 | $11.91 | $12.74 | $12.74 | 5,287,599 |
| 2020-03-25 | $13.01 | $13.13 | $11.40 | $11.75 | $11.75 | 6,975,438 |
| 2020-03-24 | $14.35 | $14.93 | $12.18 | $12.77 | $12.77 | 18,556,477 |
| 2020-03-23 | $10.71 | $11.17 | $10.03 | $10.76 | $10.76 | 3,064,598 |
| 2020-03-20 | $11.80 | $11.90 | $9.56 | $10.35 | $10.35 | 5,726,017 |
| 2020-03-19 | $10.98 | $13.20 | $10.80 | $11.58 | $11.58 | 11,901,386 |
| 2020-03-18 | $8.85 | $11.48 | $8.80 | $10.65 | $10.65 | 11,017,519 |
| 2020-03-17 | $8.00 | $10.19 | $7.85 | $9.50 | $9.50 | 11,623,967 |
| 2020-03-16 | $7.77 | $8.14 | $6.77 | $6.91 | $6.91 | 4,779,370 |
| 2020-03-13 | $9.50 | $9.73 | $7.52 | $8.41 | $8.41 | 6,115,375 |
| 2020-03-12 | $9.51 | $10.47 | $9.15 | $9.29 | $9.29 | 5,488,378 |
| 2020-03-11 | $10.51 | $10.80 | $9.32 | $10.51 | $10.51 | 9,102,787 |
| 2020-03-10 | $12.47 | $12.48 | $10.35 | $10.65 | $10.65 | 12,365,442 |
| 2020-03-09 | $12.51 | $13.00 | $9.60 | $10.02 | $10.02 | 8,328,807 |
| 2020-03-06 | $13.83 | $14.25 | $11.58 | $12.48 | $12.48 | 13,250,765 |
| 2020-03-05 | $11.85 | $13.40 | $11.71 | $12.87 | $12.87 | 14,057,084 |
| 2020-03-04 | $10.12 | $12.35 | $10.10 | $11.32 | $11.32 | 10,977,444 |
| 2020-03-03 | $10.56 | $11.11 | $9.92 | $10.78 | $10.78 | 9,957,330 |
| 2020-03-02 | $13.96 | $14.00 | $11.49 | $12.02 | $12.02 | 14,261,694 |
| 2020-02-28 | $14.94 | $17.71 | $12.72 | $16.00 | $16.00 | 36,373,233 |
| 2020-02-27 | $11.10 | $11.88 | $9.80 | $11.80 | $11.80 | 27,547,104 |
| 2020-02-26 | $8.65 | $11.21 | $8.32 | $9.22 | $9.22 | 24,939,954 |
| 2020-02-25 | $8.21 | $8.30 | $7.70 | $7.95 | $7.95 | 2,947,844 |
| 2020-02-24 | $8.31 | $8.50 | $7.93 | $8.17 | $8.17 | 5,044,232 |
| 2020-02-21 | $7.87 | $7.94 | $7.63 | $7.72 | $7.72 | 1,804,471 |
| 2020-02-20 | $7.88 | $8.06 | $7.76 | $7.94 | $7.94 | 2,355,136 |
| 2020-02-19 | $7.86 | $8.03 | $7.63 | $7.95 | $7.95 | 2,131,955 |
| 2020-02-18 | $7.69 | $8.18 | $7.56 | $7.99 | $7.99 | 2,580,664 |
| 2020-02-14 | $8.05 | $8.08 | $7.32 | $7.68 | $7.68 | 2,732,788 |
| 2020-02-13 | $7.60 | $8.05 | $7.51 | $7.79 | $7.79 | 4,408,571 |
| 2020-02-12 | $7.20 | $7.69 | $7.11 | $7.31 | $7.31 | 2,714,979 |
| 2020-02-11 | $6.93 | $7.35 | $6.70 | $7.21 | $7.21 | 2,428,997 |
| 2020-02-10 | $6.43 | $7.39 | $6.43 | $7.02 | $7.02 | 6,183,559 |
| 2020-02-07 | $6.76 | $6.89 | $6.26 | $6.31 | $6.31 | 2,607,215 |
| 2020-02-06 | $6.89 | $6.98 | $6.71 | $6.84 | $6.84 | 1,457,623 |
| 2020-02-05 | $6.90 | $7.01 | $6.59 | $6.97 | $6.97 | 2,158,461 |
| 2020-02-04 | $6.63 | $7.07 | $6.55 | $7.01 | $7.01 | 4,168,339 |
| 2020-02-03 | $7.26 | $7.43 | $6.75 | $6.81 | $6.81 | 4,206,771 |
| 2020-01-31 | $7.21 | $7.79 | $6.79 | $7.62 | $7.62 | 6,765,938 |
| 2020-01-30 | $7.03 | $7.10 | $6.73 | $7.00 | $7.00 | 3,738,759 |
| 2020-01-29 | $7.22 | $7.34 | $6.26 | $6.84 | $6.84 | 5,600,580 |
| 2020-01-28 | $8.01 | $8.17 | $7.01 | $7.17 | $7.17 | 8,664,339 |
| 2020-01-27 | $9.23 | $9.32 | $8.31 | $8.50 | $8.50 | 16,742,097 |
| 2020-01-24 | $7.99 | $8.12 | $7.51 | $7.80 | $7.80 | 10,553,554 |
| 2020-01-23 | $7.88 | $8.14 | $7.24 | $7.66 | $7.66 | 16,709,381 |
| 2020-01-22 | $8.38 | $8.50 | $6.80 | $7.09 | $7.09 | 16,921,190 |
| 2020-01-21 | $9.15 | $9.99 | $7.32 | $9.82 | $9.82 | 53,429,596 |
| 2020-01-17 | $4.88 | $5.81 | $4.76 | $5.74 | $5.74 | 9,559,872 |
| 2020-01-16 | $4.50 | $4.85 | $4.49 | $4.78 | $4.78 | 4,380,156 |
| 2020-01-15 | $4.47 | $4.60 | $4.26 | $4.38 | $4.38 | 5,106,990 |
| 2020-01-14 | $3.91 | $4.05 | $3.77 | $3.99 | $3.99 | 925,232 |
| 2020-01-13 | $3.97 | $4.00 | $3.65 | $3.95 | $3.95 | 1,766,453 |
| 2020-01-10 | $4.00 | $4.05 | $3.91 | $3.93 | $3.93 | 1,687,180 |
| 2020-01-09 | $4.25 | $4.26 | $3.94 | $4.01 | $4.01 | 2,096,899 |
| 2020-01-08 | $4.56 | $4.60 | $4.26 | $4.28 | $4.28 | 1,790,614 |
| 2020-01-07 | $4.60 | $4.66 | $4.53 | $4.57 | $4.57 | 1,043,423 |
| 2020-01-06 | $4.41 | $4.72 | $4.36 | $4.58 | $4.58 | 2,112,230 |
| 2020-01-03 | $4.47 | $4.60 | $4.21 | $4.44 | $4.44 | 1,709,045 |
| 2020-01-02 | $3.99 | $4.57 | $3.86 | $4.49 | $4.49 | 6,127,114 |
| 2019-12-31 | $3.98 | $4.01 | $3.94 | $3.98 | $3.98 | 1,330,198 |
| 2019-12-30 | $3.98 | $4.02 | $3.96 | $4.00 | $4.00 | 734,919 |
| 2019-12-27 | $4.00 | $4.01 | $3.95 | $3.99 | $3.99 | 774,920 |
| 2019-12-26 | $3.99 | $4.03 | $3.87 | $4.00 | $4.00 | 1,202,111 |
| 2019-12-24 | $4.00 | $4.03 | $3.97 | $4.00 | $4.00 | 603,089 |
| 2019-12-23 | $4.04 | $4.10 | $3.94 | $4.00 | $4.00 | 1,069,982 |
| 2019-12-20 | $4.08 | $4.08 | $3.93 | $4.01 | $4.01 | 1,391,954 |
| 2019-12-19 | $3.98 | $4.04 | $3.85 | $4.01 | $4.01 | 950,601 |
| 2019-12-18 | $4.00 | $4.01 | $3.91 | $3.96 | $3.96 | 524,436 |
| 2019-12-17 | $3.95 | $4.02 | $3.95 | $3.99 | $3.99 | 884,174 |
| 2019-12-16 | $4.02 | $4.04 | $3.91 | $4.00 | $4.00 | 1,089,192 |
| 2019-12-13 | $4.05 | $4.09 | $3.94 | $4.03 | $4.03 | 1,365,721 |
| 2019-12-12 | $4.13 | $4.14 | $3.92 | $3.99 | $3.99 | 1,097,954 |
| 2019-12-11 | $4.14 | $4.29 | $4.06 | $4.09 | $4.09 | 838,055 |
| 2019-12-10 | $4.17 | $4.25 | $4.07 | $4.17 | $4.17 | 1,294,596 |
| 2019-12-09 | $4.35 | $4.47 | $4.16 | $4.16 | $4.16 | 1,080,409 |
| 2019-12-06 | $4.62 | $4.63 | $4.33 | $4.35 | $4.35 | 1,326,653 |
| 2019-12-05 | $4.92 | $4.94 | $4.51 | $4.55 | $4.55 | 1,287,967 |
| 2019-12-04 | $4.81 | $4.89 | $4.50 | $4.88 | $4.88 | 1,113,425 |
| 2019-12-03 | $5.12 | $5.12 | $4.65 | $4.77 | $4.77 | 2,272,735 |
| 2019-12-02 | $5.14 | $5.64 | $4.95 | $5.22 | $5.22 | 4,553,664 |
| 2019-11-29 | $4.06 | $5.00 | $4.06 | $4.85 | $4.85 | 3,692,730 |
| 2019-11-27 | $4.00 | $4.15 | $3.88 | $3.94 | $3.94 | 1,674,492 |
| 2019-11-26 | $3.83 | $3.83 | $3.70 | $3.75 | $3.75 | 870,612 |
| 2019-11-25 | $3.82 | $3.87 | $3.74 | $3.78 | $3.78 | 582,159 |
| 2019-11-22 | $3.81 | $3.84 | $3.71 | $3.76 | $3.76 | 342,610 |
| 2019-11-21 | $3.70 | $3.90 | $3.54 | $3.81 | $3.81 | 512,402 |
| 2019-11-20 | $3.78 | $3.81 | $3.69 | $3.69 | $3.69 | 480,851 |
| 2019-11-19 | $3.87 | $3.95 | $3.70 | $3.75 | $3.75 | 700,957 |
| 2019-11-18 | $4.10 | $4.11 | $3.80 | $3.83 | $3.83 | 1,004,537 |
| 2019-11-15 | $4.26 | $4.26 | $4.03 | $4.11 | $4.11 | 665,111 |
| 2019-11-14 | $4.19 | $4.35 | $4.09 | $4.22 | $4.22 | 447,230 |
| 2019-11-13 | $4.20 | $4.20 | $4.02 | $4.19 | $4.19 | 703,500 |
| 2019-11-12 | $4.31 | $4.33 | $4.10 | $4.14 | $4.14 | 785,678 |
| 2019-11-11 | $4.63 | $4.63 | $4.26 | $4.35 | $4.35 | 634,868 |
| 2019-11-08 | $4.64 | $4.85 | $4.35 | $4.59 | $4.59 | 858,205 |
| 2019-11-07 | $4.44 | $4.58 | $4.32 | $4.50 | $4.50 | 432,612 |
| 2019-11-06 | $4.45 | $4.56 | $4.40 | $4.42 | $4.42 | 407,333 |
| 2019-11-05 | $4.65 | $4.71 | $4.43 | $4.46 | $4.46 | 896,590 |
| 2019-11-04 | $4.46 | $4.71 | $4.40 | $4.62 | $4.62 | 1,053,775 |
| 2019-11-01 | $4.17 | $4.38 | $4.15 | $4.31 | $4.31 | 380,018 |
| 2019-10-31 | $4.36 | $4.36 | $4.10 | $4.17 | $4.17 | 752,276 |
| 2019-10-30 | $4.52 | $4.57 | $4.30 | $4.42 | $4.42 | 417,573 |
| 2019-10-29 | $4.64 | $4.71 | $4.40 | $4.50 | $4.50 | 577,967 |
| 2019-10-28 | $4.50 | $4.76 | $4.40 | $4.64 | $4.64 | 911,178 |
| 2019-10-25 | $4.27 | $4.50 | $4.27 | $4.47 | $4.47 | 381,727 |
| 2019-10-24 | $4.31 | $4.40 | $4.22 | $4.27 | $4.27 | 266,484 |
| 2019-10-23 | $4.39 | $4.44 | $4.17 | $4.30 | $4.30 | 357,235 |
| 2019-10-22 | $4.42 | $4.52 | $4.26 | $4.34 | $4.34 | 396,102 |
| 2019-10-21 | $4.47 | $4.56 | $4.36 | $4.41 | $4.41 | 341,615 |
| 2019-10-18 | $4.58 | $4.63 | $4.38 | $4.49 | $4.49 | 550,720 |
| 2019-10-17 | $4.78 | $4.79 | $4.55 | $4.63 | $4.63 | 425,453 |
| 2019-10-16 | $4.80 | $4.83 | $4.71 | $4.74 | $4.74 | 723,516 |
| 2019-10-15 | $4.87 | $4.88 | $4.75 | $4.83 | $4.83 | 511,954 |
| 2019-10-14 | $4.55 | $4.88 | $4.55 | $4.69 | $4.69 | 371,447 |
| 2019-10-11 | $4.54 | $4.62 | $4.47 | $4.56 | $4.56 | 360,429 |
| 2019-10-10 | $4.46 | $4.56 | $4.41 | $4.48 | $4.48 | 217,788 |
| 2019-10-09 | $4.75 | $4.83 | $4.39 | $4.50 | $4.50 | 833,173 |
| 2019-10-08 | $4.97 | $4.97 | $4.70 | $4.74 | $4.74 | 357,997 |
| 2019-10-07 | $5.01 | $5.02 | $4.86 | $5.01 | $5.01 | 372,763 |
| 2019-10-04 | $5.02 | $5.05 | $4.83 | $5.00 | $5.00 | 368,010 |
| 2019-10-03 | $5.15 | $5.20 | $4.95 | $5.05 | $5.05 | 432,684 |
| 2019-10-02 | $4.95 | $5.18 | $4.77 | $5.11 | $5.11 | 933,611 |
| 2019-10-01 | $4.98 | $5.15 | $4.90 | $5.01 | $5.01 | 384,471 |
| 2019-09-30 | $5.63 | $5.67 | $5.00 | $5.02 | $5.02 | 1,082,210 |
| 2019-09-27 | $5.89 | $6.07 | $5.50 | $5.64 | $5.64 | 639,396 |
| 2019-09-26 | $6.22 | $6.33 | $5.83 | $5.95 | $5.95 | 504,829 |
| 2019-09-25 | $6.36 | $6.62 | $6.20 | $6.29 | $6.29 | 607,858 |
| 2019-09-24 | $6.35 | $6.47 | $6.10 | $6.34 | $6.34 | 602,461 |
| 2019-09-23 | $6.56 | $6.63 | $6.20 | $6.34 | $6.34 | 487,755 |
| 2019-09-20 | $6.80 | $6.85 | $6.43 | $6.55 | $6.55 | 535,034 |
| 2019-09-19 | $6.63 | $7.14 | $6.63 | $6.75 | $6.75 | 584,658 |
| 2019-09-18 | $6.87 | $6.90 | $6.65 | $6.74 | $6.74 | 642,239 |
| 2019-09-17 | $7.64 | $7.65 | $6.70 | $6.75 | $6.75 | 1,212,308 |
| 2019-09-16 | $6.36 | $7.70 | $6.32 | $7.57 | $7.57 | 1,827,996 |
| 2019-09-13 | $5.62 | $6.47 | $5.61 | $6.32 | $6.32 | 1,237,695 |
| 2019-09-12 | $5.77 | $5.80 | $5.55 | $5.71 | $5.71 | 256,573 |
| 2019-09-11 | $5.30 | $5.80 | $5.30 | $5.74 | $5.74 | 931,137 |
| 2019-09-10 | $5.32 | $5.49 | $5.26 | $5.38 | $5.38 | 584,104 |
| 2019-09-09 | $5.51 | $5.63 | $5.35 | $5.44 | $5.44 | 540,217 |
| 2019-09-06 | $5.31 | $5.73 | $5.23 | $5.50 | $5.50 | 766,125 |
| 2019-09-05 | $5.51 | $5.60 | $5.27 | $5.30 | $5.30 | 764,107 |
| 2019-09-04 | $5.84 | $5.84 | $5.51 | $5.54 | $5.54 | 576,007 |
| 2019-09-03 | $5.92 | $5.94 | $5.68 | $5.73 | $5.73 | 535,401 |
| 2019-08-30 | $6.21 | $6.21 | $5.90 | $5.97 | $5.97 | 423,960 |
| 2019-08-29 | $6.25 | $6.32 | $6.08 | $6.20 | $6.20 | 378,756 |
| 2019-08-28 | $6.23 | $6.39 | $6.17 | $6.22 | $6.22 | 467,419 |
| 2019-08-27 | $6.33 | $6.33 | $6.17 | $6.30 | $6.30 | 508,611 |
| 2019-08-26 | $6.27 | $6.45 | $6.10 | $6.31 | $6.31 | 504,613 |
| 2019-08-23 | $6.53 | $6.65 | $6.05 | $6.24 | $6.24 | 633,239 |
| 2019-08-22 | $6.85 | $6.95 | $6.46 | $6.63 | $6.63 | 685,183 |
| 2019-08-21 | $6.75 | $6.99 | $6.53 | $6.83 | $6.83 | 948,577 |
| 2019-08-20 | $7.02 | $7.05 | $6.43 | $6.67 | $6.67 | 1,569,255 |
| 2019-08-19 | $8.10 | $8.45 | $7.00 | $7.29 | $7.29 | 3,698,172 |
| 2019-08-16 | $6.78 | $8.24 | $6.70 | $7.84 | $7.84 | 5,612,102 |
| 2019-08-15 | $5.95 | $6.89 | $5.54 | $6.62 | $6.62 | 3,309,921 |
| 2019-08-14 | $4.47 | $6.50 | $4.25 | $6.04 | $6.04 | 6,813,618 |
| 2019-08-13 | $4.05 | $4.40 | $4.01 | $4.30 | $4.30 | 620,152 |
| 2019-08-12 | $4.14 | $4.27 | $4.02 | $4.02 | $4.02 | 382,107 |
| 2019-08-09 | $4.40 | $4.40 | $4.07 | $4.15 | $4.15 | 571,099 |
| 2019-08-08 | $4.55 | $4.58 | $4.20 | $4.37 | $4.37 | 714,587 |
| 2019-08-07 | $4.70 | $4.73 | $4.55 | $4.62 | $4.62 | 331,926 |
| 2019-08-06 | $4.41 | $4.76 | $4.25 | $4.76 | $4.76 | 533,547 |
| 2019-08-05 | $4.35 | $4.39 | $4.19 | $4.35 | $4.35 | 350,857 |
| 2019-08-02 | $4.56 | $4.56 | $4.27 | $4.34 | $4.34 | 375,903 |
| 2019-08-01 | $4.28 | $4.60 | $4.26 | $4.54 | $4.54 | 614,819 |
| 2019-07-31 | $4.37 | $4.47 | $4.25 | $4.31 | $4.31 | 376,565 |
| 2019-07-30 | $4.08 | $4.43 | $4.07 | $4.35 | $4.35 | 501,580 |
| 2019-07-29 | $4.22 | $4.23 | $4.07 | $4.16 | $4.16 | 501,529 |
| 2019-07-26 | $4.34 | $4.43 | $4.24 | $4.25 | $4.25 | 532,711 |
| 2019-07-25 | $4.65 | $4.65 | $4.38 | $4.38 | $4.38 | 425,177 |
| 2019-07-24 | $4.50 | $4.64 | $4.46 | $4.63 | $4.63 | 237,442 |
| 2019-07-23 | $4.56 | $4.75 | $4.50 | $4.53 | $4.53 | 515,727 |
| 2019-07-22 | $4.56 | $4.65 | $4.52 | $4.60 | $4.60 | 375,108 |
| 2019-07-19 | $4.70 | $4.70 | $4.50 | $4.61 | $4.61 | 411,422 |
| 2019-07-18 | $4.50 | $4.70 | $4.46 | $4.64 | $4.64 | 455,781 |
| 2019-07-17 | $4.66 | $4.71 | $4.53 | $4.54 | $4.54 | 440,200 |
| 2019-07-16 | $4.67 | $4.73 | $4.38 | $4.65 | $4.65 | 821,360 |
| 2019-07-15 | $4.90 | $4.95 | $4.65 | $4.72 | $4.72 | 831,875 |
| 2019-07-12 | $4.98 | $5.09 | $4.89 | $4.90 | $4.90 | 432,365 |
| 2019-07-11 | $5.13 | $5.13 | $4.96 | $5.02 | $5.02 | 412,363 |
| 2019-07-10 | $5.12 | $5.21 | $4.98 | $5.13 | $5.13 | 538,441 |
| 2019-07-09 | $4.94 | $5.15 | $4.84 | $5.12 | $5.12 | 505,330 |
| 2019-07-08 | $5.06 | $5.13 | $4.86 | $4.97 | $4.97 | 539,138 |
| 2019-07-05 | $5.19 | $5.21 | $5.03 | $5.13 | $5.13 | 501,983 |
| 2019-07-03 | $5.67 | $5.67 | $5.05 | $5.08 | $5.08 | 810,497 |
| 2019-07-02 | $5.65 | $5.80 | $5.55 | $5.67 | $5.67 | 838,835 |
| 2019-07-01 | $6.00 | $6.02 | $5.62 | $5.68 | $5.68 | 1,033,700 |
| 2019-06-28 | $6.26 | $6.30 | $5.67 | $5.86 | $5.86 | 1,373,760 |
| 2019-06-27 | $6.07 | $7.15 | $6.00 | $6.16 | $6.16 | 2,489,555 |
| 2019-06-26 | $5.59 | $5.69 | $5.40 | $5.54 | $5.54 | 509,713 |
| 2019-06-25 | $5.41 | $5.78 | $5.35 | $5.62 | $5.62 | 526,819 |
| 2019-06-24 | $5.61 | $5.69 | $5.32 | $5.41 | $5.41 | 365,179 |
| 2019-06-21 | $5.31 | $5.67 | $5.16 | $5.63 | $5.63 | 479,141 |
| 2019-06-20 | $5.19 | $5.48 | $5.14 | $5.35 | $5.35 | 530,508 |
| 2019-06-19 | $5.08 | $5.20 | $5.02 | $5.14 | $5.14 | 389,809 |
| 2019-06-18 | $5.12 | $5.20 | $4.99 | $5.10 | $5.10 | 468,462 |
| 2019-06-17 | $4.99 | $5.25 | $4.93 | $5.10 | $5.10 | 351,151 |
| 2019-06-14 | $5.09 | $5.25 | $4.92 | $4.98 | $4.98 | 637,320 |
| 2019-06-13 | $4.88 | $5.28 | $4.88 | $5.20 | $5.20 | 635,052 |
| 2019-06-12 | $5.04 | $5.06 | $4.64 | $4.93 | $4.93 | 988,499 |
| 2019-06-11 | $5.41 | $5.45 | $5.08 | $5.10 | $5.10 | 776,074 |
| 2019-06-10 | $5.81 | $5.95 | $5.34 | $5.37 | $5.37 | 1,355,472 |
| 2019-06-07 | $5.97 | $6.19 | $5.88 | $6.12 | $6.12 | 361,599 |
| 2019-06-06 | $6.12 | $6.20 | $5.90 | $5.92 | $5.92 | 448,701 |
| 2019-06-05 | $6.38 | $6.39 | $6.08 | $6.12 | $6.12 | 378,869 |
| 2019-06-04 | $6.15 | $6.42 | $6.00 | $6.31 | $6.31 | 580,839 |
| 2019-06-03 | $5.66 | $6.15 | $5.62 | $5.98 | $5.98 | 680,870 |
| 2019-05-31 | $5.61 | $5.75 | $5.45 | $5.68 | $5.68 | 511,860 |
| 2019-05-30 | $5.82 | $5.99 | $5.66 | $5.73 | $5.73 | 465,304 |
| 2019-05-29 | $5.86 | $5.96 | $5.75 | $5.79 | $5.79 | 353,494 |
| 2019-05-28 | $6.13 | $6.16 | $5.87 | $5.90 | $5.90 | 404,853 |
| 2019-05-24 | $6.14 | $6.16 | $5.92 | $6.12 | $6.12 | 574,774 |
| 2019-05-23 | $6.17 | $6.17 | $5.90 | $6.12 | $6.12 | 705,923 |
| 2019-05-22 | $6.19 | $6.29 | $6.04 | $6.05 | $6.05 | 288,627 |
| 2019-05-21 | $6.09 | $6.28 | $5.91 | $6.25 | $6.25 | 644,429 |
| 2019-05-20 | $5.90 | $6.45 | $5.90 | $6.04 | $6.04 | 1,332,201 |
| 2019-05-17 | $6.29 | $6.57 | $5.82 | $5.90 | $5.90 | 2,036,409 |
| 2019-05-16 | $6.64 | $6.81 | $6.20 | $6.43 | $6.43 | 2,418,982 |
| 2019-05-15 | $7.07 | $7.14 | $6.55 | $6.69 | $6.69 | 2,158,024 |
| 2019-05-14 | $5.83 | $7.90 | $5.79 | $7.13 | $7.13 | 6,245,854 |
| 2019-05-13 | $6.39 | $6.39 | $5.72 | $5.76 | $5.76 | 1,207,373 |
| 2019-05-10 | $6.40 | $7.63 | $5.83 | $6.57 | $6.57 | 1,780,355 |
| 2019-05-09 | $0.38 | $0.38 | $0.34 | $0.36 | $7.19 | 965,087 |
| 2019-05-08 | $0.40 | $0.42 | $0.40 | $0.40 | $8.02 | 464,637 |
| 2019-05-07 | $0.46 | $0.47 | $0.36 | $0.40 | $8.07 | 900,759 |
| 2019-05-06 | $0.48 | $0.50 | $0.46 | $0.46 | $9.23 | 529,868 |
| 2019-05-03 | $0.51 | $0.51 | $0.47 | $0.47 | $9.46 | 1,236,715 |
| 2019-05-02 | $0.52 | $0.53 | $0.51 | $0.53 | $10.54 | 294,197 |
| 2019-05-01 | $0.53 | $0.54 | $0.51 | $0.51 | $10.29 | 263,275 |
| 2019-04-30 | $0.53 | $0.54 | $0.52 | $0.53 | $10.63 | 300,284 |
| 2019-04-29 | $0.49 | $0.53 | $0.49 | $0.53 | $10.54 | 586,591 |
| 2019-04-26 | $0.51 | $0.51 | $0.49 | $0.49 | $9.81 | 595,883 |
| 2019-04-25 | $0.51 | $0.52 | $0.50 | $0.50 | $10.09 | 339,837 |
| 2019-04-24 | $0.52 | $0.52 | $0.51 | $0.51 | $10.23 | 658,651 |
| 2019-04-23 | $0.52 | $0.53 | $0.51 | $0.52 | $10.32 | 484,698 |
| 2019-04-22 | $0.53 | $0.55 | $0.52 | $0.53 | $10.57 | 512,510 |
| 2019-04-18 | $0.52 | $0.54 | $0.52 | $0.52 | $10.43 | 443,644 |
| 2019-04-17 | $0.54 | $0.55 | $0.52 | $0.53 | $10.61 | 605,485 |
| 2019-04-16 | $0.55 | $0.55 | $0.54 | $0.55 | $10.96 | 456,167 |
| 2019-04-15 | $0.55 | $0.56 | $0.53 | $0.55 | $10.96 | 499,629 |
| 2019-04-12 | $0.58 | $0.58 | $0.53 | $0.54 | $10.80 | 914,292 |
| 2019-04-11 | $0.57 | $0.58 | $0.56 | $0.57 | $11.35 | 308,885 |
| 2019-04-10 | $0.58 | $0.60 | $0.56 | $0.57 | $11.42 | 726,118 |
| 2019-04-09 | $0.57 | $0.57 | $0.55 | $0.55 | $11.00 | 641,871 |
| 2019-04-08 | $0.60 | $0.60 | $0.57 | $0.57 | $11.41 | 481,655 |
| 2019-04-05 | $0.60 | $0.61 | $0.59 | $0.59 | $11.80 | 562,048 |
| 2019-04-04 | $0.61 | $0.61 | $0.58 | $0.58 | $11.62 | 370,013 |
| 2019-04-03 | $0.61 | $0.63 | $0.58 | $0.59 | $11.89 | 756,919 |
| 2019-04-02 | $0.56 | $0.67 | $0.56 | $0.61 | $12.24 | 1,396,445 |
| 2019-04-01 | $0.56 | $0.57 | $0.55 | $0.56 | $11.22 | 403,066 |
| 2019-03-29 | $0.55 | $0.57 | $0.54 | $0.55 | $11.02 | 525,720 |
| 2019-03-28 | $0.53 | $0.55 | $0.53 | $0.54 | $10.80 | 434,274 |
| 2019-03-27 | $0.54 | $0.54 | $0.52 | $0.53 | $10.61 | 448,664 |
| 2019-03-26 | $0.53 | $0.55 | $0.53 | $0.53 | $10.62 | 593,274 |
| 2019-03-25 | $0.54 | $0.54 | $0.52 | $0.52 | $10.40 | 578,584 |
| 2019-03-22 | $0.56 | $0.59 | $0.53 | $0.54 | $10.82 | 1,280,325 |
| 2019-03-21 | $0.67 | $0.67 | $0.60 | $0.63 | $12.50 | 1,357,356 |
| 2019-03-20 | $0.57 | $0.69 | $0.57 | $0.64 | $12.84 | 2,839,130 |
| 2019-03-19 | $0.53 | $0.57 | $0.50 | $0.55 | $11.04 | 1,642,707 |
| 2019-03-18 | $0.51 | $0.56 | $0.51 | $0.52 | $10.42 | 1,328,430 |
| 2019-03-15 | $0.53 | $0.54 | $0.51 | $0.51 | $10.20 | 2,061,031 |
| 2019-03-14 | $0.54 | $0.55 | $0.53 | $0.53 | $10.60 | 979,656 |
| 2019-03-13 | $0.53 | $0.55 | $0.52 | $0.53 | $10.52 | 1,182,326 |
| 2019-03-12 | $0.52 | $0.58 | $0.51 | $0.52 | $10.40 | 1,742,573 |
| 2019-03-11 | $0.53 | $0.53 | $0.49 | $0.51 | $10.18 | 1,397,126 |
| 2019-03-08 | $0.55 | $0.56 | $0.51 | $0.52 | $10.40 | 1,091,768 |
| 2019-03-07 | $0.57 | $0.59 | $0.54 | $0.55 | $11.05 | 1,024,676 |
| 2019-03-06 | $0.61 | $0.61 | $0.56 | $0.57 | $11.34 | 1,384,685 |
| 2019-03-05 | $0.64 | $0.65 | $0.60 | $0.60 | $11.95 | 1,579,769 |
| 2019-03-04 | $0.68 | $0.69 | $0.63 | $0.63 | $12.62 | 1,968,597 |
| 2019-03-01 | $0.84 | $0.85 | $0.70 | $0.70 | $14.05 | 2,896,495 |
| 2019-02-28 | $0.77 | $0.78 | $0.67 | $0.71 | $14.10 | 5,037,395 |
| 2019-02-27 | $2.07 | $2.17 | $2.06 | $2.13 | $42.60 | 387,306 |
| 2019-02-26 | $2.01 | $2.07 | $1.98 | $2.04 | $40.80 | 239,477 |
| 2019-02-25 | $1.96 | $2.04 | $1.93 | $2.02 | $40.40 | 498,213 |
| 2019-02-22 | $1.92 | $1.94 | $1.87 | $1.92 | $38.40 | 345,252 |
| 2019-02-21 | $2.02 | $2.03 | $1.88 | $1.90 | $38.00 | 607,429 |
| 2019-02-20 | $2.10 | $2.12 | $1.94 | $2.00 | $40.00 | 602,942 |
| 2019-02-19 | $2.16 | $2.20 | $2.08 | $2.09 | $41.80 | 405,659 |
| 2019-02-15 | $2.20 | $2.21 | $2.12 | $2.13 | $42.60 | 479,093 |
| 2019-02-14 | $2.20 | $2.22 | $2.16 | $2.20 | $44.00 | 374,406 |
| 2019-02-13 | $2.19 | $2.23 | $2.17 | $2.20 | $44.00 | 273,151 |
| 2019-02-12 | $2.22 | $2.24 | $2.17 | $2.19 | $43.80 | 437,387 |
| 2019-02-11 | $2.29 | $2.33 | $2.19 | $2.20 | $44.00 | 336,036 |
| 2019-02-08 | $2.24 | $2.29 | $2.20 | $2.27 | $45.40 | 276,189 |
| 2019-02-07 | $2.30 | $2.30 | $2.21 | $2.24 | $44.80 | 367,333 |
| 2019-02-06 | $2.30 | $2.33 | $2.25 | $2.30 | $46.00 | 301,658 |
| 2019-02-05 | $2.29 | $2.40 | $2.28 | $2.29 | $45.80 | 557,916 |
| 2019-02-04 | $2.33 | $2.34 | $2.27 | $2.30 | $46.00 | 278,629 |
| 2019-02-01 | $2.34 | $2.39 | $2.26 | $2.30 | $46.00 | 385,169 |
| 2019-01-31 | $2.29 | $2.44 | $2.29 | $2.34 | $46.80 | 691,956 |
| 2019-01-30 | $2.20 | $2.28 | $2.17 | $2.28 | $45.60 | 464,528 |
| 2019-01-29 | $2.19 | $2.26 | $2.11 | $2.18 | $43.60 | 374,331 |
| 2019-01-28 | $2.25 | $2.33 | $2.12 | $2.14 | $42.80 | 545,098 |
| 2019-01-25 | $2.13 | $2.21 | $2.10 | $2.19 | $43.80 | 440,195 |
| 2019-01-24 | $2.07 | $2.11 | $2.06 | $2.09 | $41.80 | 246,528 |
| 2019-01-23 | $2.04 | $2.08 | $2.01 | $2.06 | $41.20 | 214,194 |
| 2019-01-22 | $2.09 | $2.11 | $2.01 | $2.02 | $40.40 | 345,891 |
| 2019-01-18 | $2.11 | $2.12 | $2.00 | $2.05 | $41.00 | 504,488 |
| 2019-01-17 | $2.11 | $2.15 | $2.09 | $2.10 | $42.00 | 357,285 |
| 2019-01-16 | $2.15 | $2.16 | $2.09 | $2.09 | $41.80 | 359,251 |
| 2019-01-15 | $2.12 | $2.15 | $2.08 | $2.12 | $42.40 | 473,126 |
| 2019-01-14 | $2.19 | $2.20 | $2.08 | $2.08 | $41.60 | 537,180 |
| 2019-01-11 | $2.20 | $2.22 | $2.14 | $2.20 | $44.00 | 398,703 |
| 2019-01-10 | $2.24 | $2.25 | $2.17 | $2.23 | $44.60 | 434,509 |
| 2019-01-09 | $2.31 | $2.35 | $2.21 | $2.27 | $45.40 | 486,082 |
| 2019-01-08 | $2.31 | $2.37 | $2.17 | $2.30 | $46.00 | 628,597 |
| 2019-01-07 | $2.19 | $2.37 | $2.17 | $2.26 | $45.20 | 850,960 |
| 2019-01-04 | $2.25 | $2.27 | $2.05 | $2.14 | $42.80 | 902,480 |
| 2019-01-03 | $1.93 | $2.12 | $1.92 | $2.04 | $40.80 | 485,096 |
| 2019-01-02 | $1.72 | $1.97 | $1.70 | $1.97 | $39.40 | 508,744 |
| 2018-12-31 | $1.90 | $1.90 | $1.82 | $1.84 | $36.80 | 311,887 |
| 2018-12-28 | $1.91 | $1.92 | $1.80 | $1.84 | $36.80 | 261,721 |
| 2018-12-27 | $1.96 | $1.97 | $1.78 | $1.88 | $37.60 | 589,666 |
| 2018-12-26 | $1.81 | $2.07 | $1.78 | $2.00 | $40.00 | 525,813 |
| 2018-12-24 | $1.81 | $1.89 | $1.72 | $1.73 | $34.60 | 739,132 |
| 2018-12-21 | $2.05 | $2.05 | $1.90 | $1.90 | $38.00 | 684,382 |
| 2018-12-20 | $2.15 | $2.17 | $1.98 | $2.05 | $41.00 | 602,684 |
| 2018-12-19 | $2.15 | $2.31 | $2.11 | $2.16 | $43.20 | 615,360 |
| 2018-12-18 | $2.30 | $2.36 | $2.11 | $2.16 | $43.20 | 493,115 |
| 2018-12-17 | $2.40 | $2.41 | $2.25 | $2.27 | $45.40 | 624,143 |
| 2018-12-14 | $2.27 | $2.49 | $2.26 | $2.41 | $48.20 | 550,304 |
| 2018-12-13 | $2.52 | $2.58 | $2.28 | $2.30 | $46.00 | 826,156 |
| 2018-12-12 | $2.30 | $2.49 | $2.25 | $2.48 | $49.60 | 863,222 |
| 2018-12-11 | $2.22 | $2.32 | $2.17 | $2.23 | $44.60 | 518,716 |
| 2018-12-10 | $2.06 | $2.20 | $2.03 | $2.14 | $42.80 | 479,846 |
| 2018-12-07 | $2.02 | $2.10 | $1.99 | $2.05 | $41.00 | 245,316 |
| 2018-12-06 | $1.97 | $2.08 | $1.91 | $2.01 | $40.20 | 424,679 |
| 2018-12-04 | $2.18 | $2.25 | $2.03 | $2.03 | $40.60 | 580,441 |
| 2018-12-03 | $2.13 | $2.20 | $2.10 | $2.19 | $43.80 | 540,397 |
| 2018-11-30 | $2.00 | $2.07 | $1.97 | $2.07 | $41.40 | 218,401 |
| 2018-11-29 | $1.97 | $2.07 | $1.96 | $1.99 | $39.80 | 332,963 |
| 2018-11-28 | $1.80 | $1.99 | $1.79 | $1.99 | $39.80 | 447,947 |
| 2018-11-27 | $1.86 | $1.86 | $1.77 | $1.79 | $35.80 | 268,676 |
| 2018-11-26 | $1.83 | $1.87 | $1.80 | $1.85 | $37.00 | 425,764 |
| 2018-11-23 | $1.68 | $1.73 | $1.68 | $1.72 | $34.40 | 121,245 |
| 2018-11-21 | $1.73 | $1.75 | $1.67 | $1.71 | $34.20 | 199,867 |
| 2018-11-20 | $1.70 | $1.74 | $1.63 | $1.68 | $33.60 | 226,499 |
| 2018-11-19 | $1.82 | $1.82 | $1.71 | $1.72 | $34.40 | 200,883 |
| 2018-11-16 | $1.76 | $1.84 | $1.75 | $1.82 | $36.40 | 240,028 |
| 2018-11-15 | $1.67 | $1.78 | $1.65 | $1.78 | $35.60 | 232,131 |
| 2018-11-14 | $1.72 | $1.75 | $1.62 | $1.67 | $33.40 | 241,553 |
| 2018-11-13 | $1.73 | $1.80 | $1.68 | $1.69 | $33.80 | 232,777 |
| 2018-11-12 | $1.80 | $1.80 | $1.69 | $1.71 | $34.20 | 218,769 |
| 2018-11-09 | $1.87 | $1.87 | $1.76 | $1.79 | $35.80 | 203,072 |
| 2018-11-08 | $1.94 | $1.94 | $1.80 | $1.84 | $36.80 | 337,444 |
| 2018-11-07 | $1.94 | $1.97 | $1.87 | $1.97 | $39.40 | 242,021 |
| 2018-11-06 | $1.96 | $1.98 | $1.89 | $1.91 | $38.20 | 304,841 |
| 2018-11-05 | $1.95 | $2.01 | $1.89 | $1.94 | $38.80 | 209,086 |
| 2018-11-02 | $1.91 | $2.02 | $1.89 | $1.92 | $38.40 | 373,964 |
| 2018-11-01 | $1.79 | $1.90 | $1.75 | $1.90 | $38.00 | 300,643 |
| 2018-10-31 | $1.74 | $1.79 | $1.71 | $1.76 | $35.20 | 223,519 |
| 2018-10-30 | $1.71 | $1.74 | $1.66 | $1.70 | $34.00 | 186,479 |
| 2018-10-29 | $1.83 | $1.88 | $1.66 | $1.69 | $33.80 | 314,971 |
| 2018-10-26 | $1.78 | $1.84 | $1.70 | $1.78 | $35.60 | 255,624 |
| 2018-10-25 | $1.72 | $1.87 | $1.70 | $1.83 | $36.60 | 295,896 |
| 2018-10-24 | $1.85 | $1.89 | $1.68 | $1.69 | $33.80 | 414,385 |
| 2018-10-23 | $1.85 | $1.90 | $1.78 | $1.84 | $36.80 | 341,551 |
| 2018-10-22 | $1.90 | $1.92 | $1.78 | $1.91 | $38.20 | 277,954 |
| 2018-10-19 | $1.96 | $1.99 | $1.87 | $1.89 | $37.80 | 201,881 |
| 2018-10-18 | $2.03 | $2.03 | $1.94 | $1.95 | $39.00 | 173,373 |
| 2018-10-17 | $2.03 | $2.04 | $1.96 | $2.03 | $40.60 | 158,116 |
| 2018-10-16 | $1.95 | $2.04 | $1.94 | $2.03 | $40.60 | 297,984 |
| 2018-10-15 | $1.95 | $1.97 | $1.86 | $1.95 | $39.00 | 241,606 |
| 2018-10-12 | $1.98 | $1.99 | $1.90 | $1.97 | $39.40 | 208,879 |
| 2018-10-11 | $1.93 | $2.00 | $1.87 | $1.91 | $38.20 | 292,804 |
| 2018-10-10 | $2.07 | $2.09 | $1.89 | $1.92 | $38.40 | 430,359 |
| 2018-10-09 | $2.09 | $2.15 | $2.03 | $2.05 | $41.00 | 309,661 |
| 2018-10-08 | $2.06 | $2.18 | $2.01 | $2.06 | $41.20 | 464,714 |
| 2018-10-05 | $2.10 | $2.17 | $2.00 | $2.07 | $41.40 | 411,327 |
| 2018-10-04 | $2.10 | $2.13 | $1.98 | $2.11 | $42.20 | 477,657 |
| 2018-10-03 | $1.89 | $2.15 | $1.86 | $2.09 | $41.80 | 803,791 |
| 2018-10-02 | $1.86 | $1.89 | $1.78 | $1.86 | $37.20 | 322,339 |
| 2018-10-01 | $1.91 | $1.91 | $1.83 | $1.86 | $37.20 | 225,102 |
| 2018-09-28 | $1.88 | $1.93 | $1.82 | $1.88 | $37.60 | 293,999 |
| 2018-09-27 | $1.84 | $1.89 | $1.73 | $1.88 | $37.60 | 419,108 |
| 2018-09-26 | $2.02 | $2.04 | $1.82 | $1.84 | $36.80 | 544,411 |
| 2018-09-25 | $1.94 | $2.18 | $1.90 | $1.99 | $39.80 | 1,672,970 |
| 2018-09-24 | $1.65 | $1.92 | $1.60 | $1.85 | $37.00 | 916,990 |
| 2018-09-21 | $1.60 | $1.70 | $1.55 | $1.60 | $32.00 | 1,422,589 |
| 2018-09-20 | $1.43 | $1.47 | $1.41 | $1.47 | $29.40 | 122,993 |
| 2018-09-19 | $1.42 | $1.43 | $1.37 | $1.43 | $28.60 | 134,467 |
| 2018-09-18 | $1.40 | $1.41 | $1.37 | $1.40 | $28.00 | 100,813 |
| 2018-09-17 | $1.40 | $1.42 | $1.36 | $1.38 | $27.60 | 172,293 |
| 2018-09-14 | $1.43 | $1.45 | $1.40 | $1.42 | $28.40 | 152,162 |
| 2018-09-13 | $1.48 | $1.48 | $1.42 | $1.43 | $28.60 | 109,577 |
| 2018-09-12 | $1.46 | $1.47 | $1.45 | $1.46 | $29.20 | 106,550 |
| 2018-09-11 | $1.45 | $1.47 | $1.43 | $1.44 | $28.80 | 154,791 |
| 2018-09-10 | $1.50 | $1.52 | $1.45 | $1.48 | $29.60 | 112,820 |
| 2018-09-07 | $1.47 | $1.52 | $1.43 | $1.49 | $29.80 | 216,345 |
| 2018-09-06 | $1.52 | $1.55 | $1.44 | $1.44 | $28.80 | 187,464 |
| 2018-09-05 | $1.52 | $1.58 | $1.48 | $1.52 | $30.40 | 146,506 |
| 2018-09-04 | $1.58 | $1.58 | $1.50 | $1.55 | $31.00 | 214,011 |
| 2018-08-31 | $1.53 | $1.60 | $1.47 | $1.56 | $31.20 | 402,220 |
| 2018-08-30 | $1.49 | $1.55 | $1.45 | $1.50 | $30.00 | 212,038 |
| 2018-08-29 | $1.44 | $1.49 | $1.42 | $1.49 | $29.80 | 183,677 |
| 2018-08-28 | $1.42 | $1.48 | $1.40 | $1.42 | $28.40 | 190,768 |
| 2018-08-27 | $1.33 | $1.40 | $1.33 | $1.39 | $27.80 | 188,210 |
| 2018-08-24 | $1.33 | $1.33 | $1.30 | $1.33 | $26.60 | 105,821 |
| 2018-08-23 | $1.37 | $1.37 | $1.31 | $1.31 | $26.20 | 117,106 |
| 2018-08-22 | $1.31 | $1.35 | $1.29 | $1.35 | $27.00 | 141,351 |
| 2018-08-21 | $1.24 | $1.31 | $1.23 | $1.31 | $26.20 | 149,574 |
| 2018-08-20 | $1.25 | $1.26 | $1.21 | $1.23 | $24.60 | 147,632 |
| 2018-08-17 | $1.28 | $1.31 | $1.24 | $1.25 | $25.00 | 139,816 |
| 2018-08-16 | $1.27 | $1.30 | $1.26 | $1.29 | $25.80 | 156,986 |
| 2018-08-15 | $1.35 | $1.37 | $1.25 | $1.27 | $25.40 | 265,093 |
| 2018-08-14 | $1.35 | $1.40 | $1.34 | $1.36 | $27.20 | 104,282 |
| 2018-08-13 | $1.42 | $1.46 | $1.35 | $1.36 | $27.20 | 208,325 |
| 2018-08-10 | $1.47 | $1.50 | $1.38 | $1.43 | $28.60 | 196,651 |
| 2018-08-09 | $1.25 | $1.55 | $1.24 | $1.47 | $29.40 | 769,989 |
| 2018-08-08 | $1.21 | $1.23 | $1.19 | $1.21 | $24.20 | 109,652 |
| 2018-08-07 | $1.19 | $1.21 | $1.18 | $1.20 | $24.00 | 108,559 |
| 2018-08-06 | $1.17 | $1.20 | $1.15 | $1.19 | $23.80 | 125,186 |
| 2018-08-03 | $1.17 | $1.21 | $1.17 | $1.17 | $23.40 | 131,959 |
| 2018-08-02 | $1.23 | $1.23 | $1.15 | $1.19 | $23.80 | 141,344 |
| 2018-08-01 | $1.26 | $1.28 | $1.20 | $1.21 | $24.20 | 167,042 |
| 2018-07-31 | $1.18 | $1.27 | $1.17 | $1.27 | $25.40 | 227,545 |
| 2018-07-30 | $1.18 | $1.21 | $1.15 | $1.18 | $23.60 | 289,282 |
| 2018-07-27 | $1.23 | $1.24 | $1.16 | $1.17 | $23.40 | 275,307 |
| 2018-07-26 | $1.30 | $1.31 | $1.21 | $1.21 | $24.20 | 258,496 |
| 2018-07-25 | $1.38 | $1.38 | $1.27 | $1.29 | $25.80 | 205,566 |
| 2018-07-24 | $1.42 | $1.42 | $1.35 | $1.35 | $27.00 | 153,311 |
| 2018-07-23 | $1.44 | $1.44 | $1.39 | $1.41 | $28.20 | 114,755 |
| 2018-07-20 | $1.42 | $1.45 | $1.40 | $1.43 | $28.60 | 109,595 |
| 2018-07-19 | $1.39 | $1.43 | $1.37 | $1.42 | $28.40 | 109,859 |
| 2018-07-18 | $1.40 | $1.40 | $1.37 | $1.39 | $27.80 | 84,836 |
| 2018-07-17 | $1.35 | $1.40 | $1.34 | $1.40 | $28.00 | 170,855 |
| 2018-07-16 | $1.35 | $1.37 | $1.34 | $1.36 | $27.20 | 128,549 |
| 2018-07-13 | $1.40 | $1.40 | $1.36 | $1.36 | $27.20 | 89,443 |
| 2018-07-12 | $1.36 | $1.40 | $1.35 | $1.40 | $28.00 | 193,862 |
| 2018-07-11 | $1.38 | $1.41 | $1.36 | $1.37 | $27.40 | 143,617 |
| 2018-07-10 | $1.39 | $1.41 | $1.37 | $1.39 | $27.80 | 160,600 |
| 2018-07-09 | $1.42 | $1.43 | $1.36 | $1.38 | $27.60 | 214,874 |
| 2018-07-06 | $1.37 | $1.41 | $1.35 | $1.41 | $28.20 | 133,226 |
| 2018-07-05 | $1.38 | $1.40 | $1.31 | $1.37 | $27.40 | 181,309 |
| 2018-07-03 | $1.36 | $1.39 | $1.33 | $1.37 | $27.40 | 96,786 |
| 2018-07-02 | $1.34 | $1.34 | $1.30 | $1.33 | $26.60 | 123,328 |
| 2018-06-29 | $1.35 | $1.38 | $1.29 | $1.34 | $26.80 | 269,275 |
| 2018-06-28 | $1.34 | $1.35 | $1.33 | $1.34 | $26.80 | 172,576 |
| 2018-06-27 | $1.49 | $1.50 | $1.33 | $1.34 | $26.80 | 372,432 |
| 2018-06-26 | $1.55 | $1.55 | $1.43 | $1.48 | $29.60 | 344,375 |
| 2018-06-25 | $1.57 | $1.57 | $1.53 | $1.53 | $30.60 | 200,100 |
| 2018-06-22 | $1.56 | $1.58 | $1.51 | $1.56 | $31.20 | 698,975 |
| 2018-06-21 | $1.60 | $1.61 | $1.55 | $1.55 | $31.00 | 206,449 |
| 2018-06-20 | $1.62 | $1.64 | $1.57 | $1.61 | $32.20 | 179,217 |
| 2018-06-19 | $1.57 | $1.62 | $1.56 | $1.61 | $32.20 | 200,799 |
| 2018-06-18 | $1.61 | $1.61 | $1.55 | $1.58 | $31.60 | 212,710 |
| 2018-06-15 | $1.62 | $1.64 | $1.59 | $1.59 | $31.80 | 708,105 |
| 2018-06-14 | $1.68 | $1.68 | $1.61 | $1.62 | $32.40 | 378,671 |
| 2018-06-13 | $1.66 | $1.67 | $1.60 | $1.61 | $32.20 | 223,611 |
| 2018-06-12 | $1.58 | $1.69 | $1.56 | $1.68 | $33.60 | 390,472 |
| 2018-06-11 | $1.61 | $1.61 | $1.57 | $1.57 | $31.40 | 167,490 |
| 2018-06-08 | $1.61 | $1.62 | $1.58 | $1.60 | $32.00 | 104,509 |
| 2018-06-07 | $1.61 | $1.64 | $1.59 | $1.61 | $32.20 | 106,491 |
| 2018-06-06 | $1.58 | $1.62 | $1.57 | $1.61 | $32.20 | 170,212 |
| 2018-06-05 | $1.59 | $1.62 | $1.59 | $1.60 | $32.00 | 175,347 |
| 2018-06-04 | $1.63 | $1.63 | $1.56 | $1.59 | $31.80 | 198,549 |
| 2018-06-01 | $1.67 | $1.67 | $1.61 | $1.62 | $32.40 | 147,115 |
| 2018-05-31 | $1.66 | $1.67 | $1.61 | $1.63 | $32.60 | 224,290 |
| 2018-05-30 | $1.66 | $1.71 | $1.65 | $1.67 | $33.40 | 160,852 |
| 2018-05-29 | $1.67 | $1.71 | $1.63 | $1.66 | $33.20 | 172,958 |
| 2018-05-25 | $1.72 | $1.74 | $1.68 | $1.68 | $33.60 | 152,613 |
| 2018-05-24 | $1.69 | $1.75 | $1.68 | $1.72 | $34.40 | 166,941 |
| 2018-05-23 | $1.69 | $1.73 | $1.66 | $1.70 | $34.00 | 110,889 |
| 2018-05-22 | $1.66 | $1.73 | $1.66 | $1.69 | $33.80 | 171,824 |
| 2018-05-21 | $1.73 | $1.73 | $1.65 | $1.66 | $33.20 | 230,373 |
| 2018-05-18 | $1.76 | $1.76 | $1.70 | $1.72 | $34.40 | 155,232 |
| 2018-05-17 | $1.79 | $1.84 | $1.72 | $1.73 | $34.60 | 251,519 |
| 2018-05-16 | $1.71 | $1.79 | $1.68 | $1.79 | $35.80 | 353,732 |
| 2018-05-15 | $1.69 | $1.71 | $1.62 | $1.67 | $33.40 | 416,326 |
| 2018-05-14 | $1.66 | $1.69 | $1.62 | $1.69 | $33.80 | 207,771 |
| 2018-05-11 | $1.63 | $1.67 | $1.59 | $1.66 | $33.20 | 265,960 |
| 2018-05-10 | $1.64 | $1.71 | $1.58 | $1.60 | $32.00 | 241,403 |
| 2018-05-09 | $1.62 | $1.74 | $1.62 | $1.71 | $34.20 | 244,007 |
| 2018-05-08 | $1.62 | $1.65 | $1.58 | $1.62 | $32.40 | 111,880 |
| 2018-05-07 | $1.64 | $1.67 | $1.61 | $1.62 | $32.40 | 161,286 |
| 2018-05-04 | $1.57 | $1.64 | $1.56 | $1.62 | $32.40 | 173,170 |
| 2018-05-03 | $1.63 | $1.67 | $1.56 | $1.56 | $31.20 | 196,832 |
| 2018-05-02 | $1.54 | $1.69 | $1.54 | $1.60 | $32.00 | 286,602 |
| 2018-05-01 | $1.56 | $1.59 | $1.52 | $1.55 | $31.00 | 187,579 |
| 2018-04-30 | $1.59 | $1.60 | $1.56 | $1.56 | $31.20 | 179,634 |
| 2018-04-27 | $1.63 | $1.63 | $1.57 | $1.58 | $31.60 | 123,485 |
| 2018-04-26 | $1.64 | $1.68 | $1.60 | $1.62 | $32.40 | 161,028 |
| 2018-04-25 | $1.59 | $1.68 | $1.53 | $1.64 | $32.80 | 395,939 |
| 2018-04-24 | $1.66 | $1.67 | $1.56 | $1.58 | $31.60 | 391,150 |
| 2018-04-23 | $1.74 | $1.74 | $1.66 | $1.66 | $33.20 | 236,372 |
| 2018-04-20 | $1.72 | $1.76 | $1.71 | $1.71 | $34.20 | 246,537 |
| 2018-04-19 | $1.79 | $1.81 | $1.72 | $1.72 | $34.40 | 302,979 |
| 2018-04-18 | $1.88 | $1.89 | $1.79 | $1.80 | $36.00 | 294,518 |
| 2018-04-17 | $1.80 | $1.88 | $1.78 | $1.86 | $37.20 | 255,380 |
| 2018-04-16 | $1.81 | $1.83 | $1.75 | $1.78 | $35.60 | 275,616 |
| 2018-04-13 | $1.85 | $1.85 | $1.78 | $1.82 | $36.30 | 237,718 |
| 2018-04-12 | $1.76 | $1.85 | $1.70 | $1.81 | $36.20 | 2,018,916 |
| 2018-04-11 | $2.09 | $2.12 | $2.04 | $2.08 | $41.60 | 315,619 |
| 2018-04-10 | $2.04 | $2.11 | $2.01 | $2.10 | $42.00 | 258,811 |
| 2018-04-09 | $2.03 | $2.06 | $2.00 | $2.02 | $40.40 | 179,902 |
| 2018-04-06 | $2.06 | $2.11 | $2.00 | $2.02 | $40.40 | 240,856 |
| 2018-04-05 | $2.21 | $2.22 | $2.05 | $2.06 | $41.20 | 427,304 |
| 2018-04-04 | $2.14 | $2.24 | $2.12 | $2.23 | $44.60 | 306,407 |
| 2018-04-03 | $2.15 | $2.19 | $2.07 | $2.19 | $43.80 | 341,120 |
| 2018-04-02 | $2.10 | $2.17 | $2.05 | $2.13 | $42.60 | 343,794 |
| 2018-03-29 | $2.13 | $2.17 | $2.06 | $2.10 | $42.00 | 416,687 |
| 2018-03-28 | $2.03 | $2.09 | $1.98 | $2.05 | $41.00 | 283,589 |
| 2018-03-27 | $2.08 | $2.15 | $1.98 | $2.00 | $40.00 | 327,826 |
| 2018-03-26 | $2.04 | $2.12 | $1.96 | $2.11 | $42.20 | 371,085 |
| 2018-03-23 | $2.02 | $2.07 | $2.00 | $2.00 | $40.00 | 254,198 |
| 2018-03-22 | $2.08 | $2.12 | $2.01 | $2.02 | $40.40 | 275,244 |
| 2018-03-21 | $2.13 | $2.13 | $2.05 | $2.12 | $42.40 | 224,333 |
| 2018-03-20 | $2.07 | $2.17 | $2.07 | $2.13 | $42.60 | 217,815 |
| 2018-03-19 | $2.07 | $2.10 | $2.03 | $2.09 | $41.80 | 431,544 |
| 2018-03-16 | $2.06 | $2.24 | $2.06 | $2.16 | $43.20 | 1,172,172 |
| 2018-03-15 | $2.05 | $2.09 | $1.88 | $2.06 | $41.20 | 374,427 |
| 2018-03-14 | $2.15 | $2.18 | $2.08 | $2.09 | $41.80 | 275,645 |
| 2018-03-13 | $2.18 | $2.25 | $2.12 | $2.15 | $43.00 | 299,936 |
| 2018-03-12 | $2.06 | $2.16 | $2.06 | $2.15 | $43.00 | 261,641 |
| 2018-03-09 | $2.05 | $2.09 | $2.04 | $2.06 | $41.20 | 229,810 |
| 2018-03-08 | $2.04 | $2.07 | $2.00 | $2.04 | $40.80 | 247,641 |
| 2018-03-07 | $1.97 | $2.05 | $1.96 | $2.01 | $40.20 | 301,928 |
| 2018-03-06 | $2.10 | $2.13 | $1.97 | $2.01 | $40.20 | 425,911 |
| 2018-03-05 | $2.11 | $2.20 | $2.03 | $2.08 | $41.60 | 416,187 |
| 2018-03-02 | $2.23 | $2.25 | $2.06 | $2.14 | $42.80 | 869,586 |
| 2018-03-01 | $2.72 | $2.75 | $2.25 | $2.27 | $45.40 | 1,864,969 |
| 2018-02-28 | $2.25 | $2.30 | $1.82 | $2.17 | $43.40 | 608,074 |
| 2018-02-27 | $2.33 | $2.33 | $2.22 | $2.25 | $45.00 | 377,854 |
| 2018-02-26 | $2.36 | $2.44 | $2.32 | $2.35 | $47.00 | 318,649 |
| 2018-02-23 | $2.38 | $2.42 | $2.22 | $2.33 | $46.60 | 472,547 |
| 2018-02-22 | $2.37 | $2.41 | $2.30 | $2.39 | $47.80 | 363,302 |
| 2018-02-21 | $2.46 | $2.49 | $2.32 | $2.37 | $47.40 | 488,911 |
| 2018-02-20 | $2.48 | $2.60 | $2.39 | $2.42 | $48.40 | 889,837 |
| 2018-02-16 | $2.27 | $2.52 | $2.20 | $2.34 | $46.80 | 1,552,362 |
| 2018-02-15 | $2.06 | $2.22 | $2.01 | $2.16 | $43.20 | 457,106 |
| 2018-02-14 | $1.98 | $2.04 | $1.96 | $2.03 | $40.60 | 180,985 |
| 2018-02-13 | $2.00 | $2.01 | $1.95 | $1.99 | $39.80 | 164,037 |
| 2018-02-12 | $1.99 | $2.05 | $1.92 | $2.01 | $40.20 | 239,400 |
| 2018-02-09 | $2.03 | $2.05 | $1.85 | $1.98 | $39.60 | 523,962 |
| 2018-02-08 | $2.10 | $2.14 | $2.00 | $2.00 | $40.00 | 420,796 |
| 2018-02-07 | $2.07 | $2.10 | $1.99 | $2.09 | $41.80 | 343,797 |
| 2018-02-06 | $1.81 | $2.10 | $1.79 | $2.08 | $41.60 | 688,232 |
| 2018-02-05 | $1.97 | $2.03 | $1.83 | $1.88 | $37.60 | 454,303 |
| 2018-02-02 | $2.05 | $2.07 | $1.91 | $2.00 | $40.00 | 426,767 |
| 2018-02-01 | $2.00 | $2.08 | $2.00 | $2.03 | $40.60 | 251,767 |
| 2018-01-31 | $2.08 | $2.10 | $2.00 | $2.02 | $40.40 | 416,227 |
| 2018-01-30 | $2.10 | $2.12 | $2.03 | $2.05 | $41.00 | 348,572 |
| 2018-01-29 | $2.10 | $2.19 | $2.09 | $2.14 | $42.80 | 303,754 |
| 2018-01-26 | $2.13 | $2.13 | $2.06 | $2.09 | $41.80 | 308,274 |
| 2018-01-25 | $2.24 | $2.25 | $2.10 | $2.13 | $42.60 | 448,741 |
| 2018-01-24 | $2.28 | $2.31 | $1.97 | $2.20 | $44.00 | 946,200 |
| 2018-01-23 | $2.21 | $2.32 | $2.12 | $2.23 | $44.60 | 955,106 |
| 2018-01-22 | $1.99 | $2.21 | $1.99 | $2.14 | $42.80 | 1,240,750 |
| 2018-01-19 | $1.90 | $2.00 | $1.87 | $1.97 | $39.40 | 698,782 |
| 2018-01-18 | $1.75 | $1.88 | $1.71 | $1.82 | $36.40 | 526,978 |
| 2018-01-17 | $1.74 | $1.75 | $1.65 | $1.73 | $34.60 | 551,840 |
| 2018-01-16 | $1.68 | $1.73 | $1.64 | $1.65 | $33.00 | 540,668 |
| 2018-01-12 | $1.94 | $1.94 | $1.60 | $1.61 | $32.20 | 1,571,707 |
| 2018-01-11 | $1.95 | $2.13 | $1.90 | $1.98 | $39.60 | 2,024,443 |
| 2018-01-10 | $1.35 | $2.14 | $1.30 | $2.12 | $42.40 | 4,188,799 |
| 2018-01-09 | $1.35 | $1.37 | $1.31 | $1.33 | $26.60 | 162,139 |
| 2018-01-08 | $1.30 | $1.36 | $1.27 | $1.35 | $27.00 | 308,507 |
| 2018-01-05 | $1.37 | $1.38 | $1.28 | $1.29 | $25.80 | 177,527 |
| 2018-01-04 | $1.38 | $1.39 | $1.31 | $1.32 | $26.40 | 157,278 |
| 2018-01-03 | $1.29 | $1.39 | $1.28 | $1.35 | $27.00 | 342,763 |
| 2018-01-02 | $1.23 | $1.30 | $1.21 | $1.30 | $26.00 | 231,539 |
| 2017-12-29 | $1.30 | $1.31 | $1.23 | $1.24 | $24.80 | 225,394 |
| 2017-12-28 | $1.25 | $1.30 | $1.24 | $1.30 | $26.00 | 194,000 |
| 2017-12-27 | $1.20 | $1.26 | $1.20 | $1.26 | $25.20 | 184,571 |
| 2017-12-26 | $1.16 | $1.22 | $1.14 | $1.19 | $23.80 | 194,141 |
| 2017-12-22 | $1.15 | $1.17 | $1.12 | $1.16 | $23.20 | 220,709 |
| 2017-12-21 | $1.13 | $1.17 | $1.10 | $1.15 | $23.00 | 321,999 |
| 2017-12-20 | $1.12 | $1.18 | $1.05 | $1.12 | $22.40 | 717,254 |
| 2017-12-19 | $1.26 | $1.29 | $1.05 | $1.09 | $21.80 | 1,390,113 |
| 2017-12-18 | $1.41 | $1.50 | $1.38 | $1.49 | $29.80 | 382,363 |
| 2017-12-15 | $1.33 | $1.42 | $1.30 | $1.38 | $27.60 | 948,608 |
| 2017-12-14 | $1.33 | $1.35 | $1.30 | $1.33 | $26.60 | 234,598 |
| 2017-12-13 | $1.31 | $1.33 | $1.25 | $1.32 | $26.40 | 306,302 |
| 2017-12-12 | $1.39 | $1.40 | $1.31 | $1.31 | $26.20 | 230,524 |
| 2017-12-11 | $1.44 | $1.48 | $1.36 | $1.38 | $27.60 | 278,493 |
| 2017-12-08 | $1.41 | $1.45 | $1.40 | $1.43 | $28.60 | 132,271 |
| 2017-12-07 | $1.41 | $1.44 | $1.38 | $1.41 | $28.20 | 148,287 |
| 2017-12-06 | $1.46 | $1.47 | $1.40 | $1.42 | $28.40 | 207,299 |
| 2017-12-05 | $1.42 | $1.49 | $1.42 | $1.46 | $29.20 | 209,975 |
| 2017-12-04 | $1.46 | $1.51 | $1.42 | $1.43 | $28.60 | 251,044 |
| 2017-12-01 | $1.36 | $1.48 | $1.36 | $1.43 | $28.60 | 327,633 |
| 2017-11-30 | $1.33 | $1.38 | $1.32 | $1.36 | $27.20 | 142,476 |
| 2017-11-29 | $1.30 | $1.35 | $1.27 | $1.34 | $26.80 | 233,569 |
| 2017-11-28 | $1.43 | $1.45 | $1.31 | $1.36 | $27.10 | 321,597 |
| 2017-11-27 | $1.55 | $1.58 | $1.35 | $1.41 | $28.20 | 507,235 |
| 2017-11-24 | $1.53 | $1.64 | $1.51 | $1.54 | $30.80 | 376,442 |
| 2017-11-22 | $1.43 | $1.50 | $1.39 | $1.49 | $29.80 | 295,893 |
| 2017-11-21 | $1.38 | $1.45 | $1.37 | $1.41 | $28.20 | 372,016 |
| 2017-11-20 | $1.32 | $1.38 | $1.31 | $1.36 | $27.20 | 268,066 |
| 2017-11-17 | $1.22 | $1.39 | $1.22 | $1.29 | $25.80 | 535,539 |
| 2017-11-16 | $1.15 | $1.25 | $1.14 | $1.23 | $24.60 | 251,259 |
| 2017-11-15 | $1.17 | $1.19 | $1.16 | $1.16 | $23.20 | 143,019 |
| 2017-11-14 | $1.23 | $1.25 | $1.17 | $1.19 | $23.80 | 226,691 |
| 2017-11-13 | $1.16 | $1.23 | $1.14 | $1.22 | $24.40 | 494,945 |
| 2017-11-10 | $1.13 | $1.13 | $1.10 | $1.13 | $22.50 | 113,828 |
| 2017-11-09 | $1.12 | $1.14 | $1.11 | $1.13 | $22.60 | 111,815 |
| 2017-11-08 | $1.12 | $1.14 | $1.08 | $1.14 | $22.80 | 159,753 |
| 2017-11-07 | $1.12 | $1.17 | $1.10 | $1.12 | $22.40 | 185,978 |
| 2017-11-06 | $1.15 | $1.17 | $1.12 | $1.13 | $22.60 | 129,027 |
| 2017-11-03 | $1.13 | $1.15 | $1.12 | $1.14 | $22.80 | 136,050 |
| 2017-11-02 | $1.12 | $1.14 | $1.10 | $1.13 | $22.60 | 117,106 |
| 2017-11-01 | $1.09 | $1.14 | $1.09 | $1.11 | $22.20 | 184,389 |
| 2017-10-31 | $1.12 | $1.16 | $1.07 | $1.09 | $21.80 | 351,741 |
| 2017-10-30 | $1.05 | $1.06 | $1.02 | $1.02 | $20.40 | 109,943 |
| 2017-10-27 | $1.00 | $1.05 | $0.99 | $1.05 | $21.00 | 160,887 |
| 2017-10-26 | $1.00 | $1.01 | $0.96 | $1.00 | $20.00 | 165,235 |
| 2017-10-25 | $1.03 | $1.04 | $0.98 | $1.01 | $20.20 | 166,317 |
| 2017-10-24 | $1.03 | $1.04 | $1.00 | $1.03 | $20.60 | 99,630 |
| 2017-10-23 | $1.05 | $1.05 | $1.02 | $1.03 | $20.60 | 85,779 |
| 2017-10-20 | $1.06 | $1.08 | $1.02 | $1.05 | $21.00 | 137,659 |
| 2017-10-19 | $1.01 | $1.08 | $0.98 | $1.06 | $21.20 | 374,636 |
| 2017-10-18 | $1.07 | $1.09 | $1.01 | $1.02 | $20.40 | 263,705 |
| 2017-10-17 | $1.12 | $1.13 | $1.06 | $1.08 | $21.60 | 230,963 |
| 2017-10-16 | $1.14 | $1.16 | $1.11 | $1.12 | $22.40 | 192,198 |
| 2017-10-13 | $1.15 | $1.18 | $1.13 | $1.14 | $22.80 | 231,794 |
| 2017-10-12 | $1.15 | $1.20 | $1.14 | $1.18 | $23.60 | 202,117 |
| 2017-10-11 | $1.16 | $1.23 | $1.15 | $1.16 | $23.20 | 229,710 |
| 2017-10-10 | $1.17 | $1.17 | $1.14 | $1.17 | $23.40 | 163,322 |
| 2017-10-09 | $1.14 | $1.17 | $1.13 | $1.16 | $23.20 | 117,749 |
| 2017-10-06 | $1.15 | $1.17 | $1.12 | $1.15 | $23.00 | 219,388 |
| 2017-10-05 | $1.15 | $1.18 | $1.14 | $1.16 | $23.20 | 213,019 |
| 2017-10-04 | $1.17 | $1.17 | $1.14 | $1.16 | $23.20 | 209,135 |
| 2017-10-03 | $1.17 | $1.17 | $1.14 | $1.15 | $23.00 | 284,834 |
| 2017-10-02 | $1.14 | $1.17 | $1.14 | $1.17 | $23.40 | 159,642 |
| 2017-09-29 | $1.16 | $1.16 | $1.14 | $1.14 | $22.80 | 145,199 |
| 2017-09-28 | $1.16 | $1.16 | $1.13 | $1.15 | $23.00 | 152,360 |
| 2017-09-27 | $1.20 | $1.20 | $1.13 | $1.16 | $23.20 | 265,344 |
| 2017-09-26 | $1.27 | $1.27 | $1.17 | $1.18 | $23.60 | 247,221 |
| 2017-09-25 | $1.17 | $1.28 | $1.16 | $1.21 | $24.20 | 571,434 |
| 2017-09-22 | $1.17 | $1.18 | $1.15 | $1.16 | $23.20 | 141,921 |
| 2017-09-21 | $1.15 | $1.17 | $1.14 | $1.16 | $23.20 | 147,397 |
| 2017-09-20 | $1.15 | $1.17 | $1.14 | $1.15 | $23.00 | 142,118 |
| 2017-09-19 | $1.13 | $1.15 | $1.12 | $1.14 | $22.80 | 236,234 |
| 2017-09-18 | $1.14 | $1.15 | $1.11 | $1.12 | $22.40 | 226,612 |
| 2017-09-15 | $1.16 | $1.16 | $1.11 | $1.14 | $22.80 | 404,122 |
| 2017-09-14 | $1.20 | $1.23 | $1.14 | $1.15 | $23.00 | 354,345 |
| 2017-09-13 | $1.14 | $1.20 | $1.14 | $1.19 | $23.80 | 227,633 |
| 2017-09-12 | $1.15 | $1.18 | $1.14 | $1.14 | $22.80 | 201,813 |
| 2017-09-11 | $1.17 | $1.17 | $1.13 | $1.15 | $23.00 | 174,550 |
| 2017-09-08 | $1.17 | $1.18 | $1.13 | $1.16 | $23.20 | 199,991 |
| 2017-09-07 | $1.10 | $1.19 | $1.10 | $1.18 | $23.60 | 290,986 |
| 2017-09-06 | $1.08 | $1.14 | $1.08 | $1.10 | $22.00 | 153,580 |
| 2017-09-05 | $1.11 | $1.11 | $1.06 | $1.08 | $21.60 | 210,630 |
| 2017-09-01 | $1.05 | $1.16 | $1.05 | $1.10 | $22.00 | 395,690 |
| 2017-08-31 | $1.06 | $1.08 | $1.05 | $1.05 | $21.00 | 191,373 |
| 2017-08-30 | $1.06 | $1.08 | $1.05 | $1.06 | $21.20 | 176,307 |
| 2017-08-29 | $1.08 | $1.10 | $1.06 | $1.06 | $21.20 | 146,850 |
| 2017-08-28 | $1.07 | $1.13 | $1.06 | $1.08 | $21.60 | 182,479 |
| 2017-08-25 | $1.05 | $1.08 | $1.04 | $1.06 | $21.20 | 264,879 |
| 2017-08-24 | $1.04 | $1.06 | $1.04 | $1.04 | $20.80 | 123,943 |
| 2017-08-23 | $1.05 | $1.06 | $1.02 | $1.04 | $20.80 | 199,663 |
| 2017-08-22 | $1.00 | $1.01 | $1.00 | $1.00 | $20.00 | 90,140 |
| 2017-08-21 | $1.00 | $1.01 | $0.98 | $1.00 | $20.00 | 145,114 |
| 2017-08-18 | $0.97 | $1.01 | $0.97 | $1.00 | $20.00 | 135,412 |
| 2017-08-17 | $1.00 | $1.03 | $0.97 | $0.99 | $19.79 | 162,232 |
| 2017-08-16 | $1.02 | $1.05 | $1.00 | $1.01 | $20.20 | 104,595 |
| 2017-08-15 | $1.04 | $1.04 | $1.01 | $1.01 | $20.20 | 113,531 |
| 2017-08-14 | $1.00 | $1.05 | $0.99 | $1.03 | $20.60 | 189,068 |
| 2017-08-11 | $0.98 | $1.02 | $0.97 | $1.00 | $19.97 | 184,145 |
| 2017-08-10 | $1.00 | $1.01 | $0.97 | $0.98 | $19.60 | 241,006 |
| 2017-08-09 | $1.07 | $1.09 | $0.99 | $0.99 | $19.80 | 424,081 |
| 2017-08-08 | $0.98 | $1.02 | $0.96 | $0.97 | $19.42 | 196,331 |
| 2017-08-07 | $1.02 | $1.02 | $0.94 | $0.96 | $19.20 | 281,657 |
| 2017-08-04 | $0.97 | $1.06 | $0.97 | $1.01 | $20.20 | 321,467 |
| 2017-08-03 | $0.97 | $0.99 | $0.95 | $0.97 | $19.37 | 232,954 |
| 2017-08-02 | $1.04 | $1.05 | $0.95 | $0.97 | $19.30 | 314,018 |
| 2017-08-01 | $1.06 | $1.06 | $1.01 | $1.03 | $20.60 | 197,875 |
| 2017-07-31 | $0.96 | $1.07 | $0.96 | $1.04 | $20.80 | 383,526 |
| 2017-07-28 | $1.00 | $1.02 | $0.91 | $0.96 | $19.19 | 621,225 |
| 2017-07-27 | $1.09 | $1.10 | $1.00 | $1.02 | $20.40 | 437,314 |
| 2017-07-26 | $1.10 | $1.11 | $1.07 | $1.09 | $21.80 | 319,318 |
| 2017-07-25 | $1.27 | $1.27 | $1.05 | $1.10 | $22.00 | 1,694,567 |
| 2017-07-24 | $1.58 | $1.75 | $1.46 | $1.51 | $30.20 | 1,559,809 |
| 2017-07-21 | $1.53 | $1.54 | $1.45 | $1.48 | $29.60 | 352,966 |
| 2017-07-20 | $1.42 | $1.54 | $1.38 | $1.51 | $30.20 | 563,898 |
| 2017-07-19 | $1.54 | $1.64 | $1.38 | $1.42 | $28.40 | 1,254,411 |
| 2017-07-18 | $1.21 | $1.53 | $1.17 | $1.45 | $29.00 | 1,595,551 |
| 2017-07-17 | $1.16 | $1.18 | $1.14 | $1.14 | $22.80 | 130,896 |
| 2017-07-14 | $1.17 | $1.19 | $1.16 | $1.17 | $23.40 | 97,388 |
| 2017-07-13 | $1.16 | $1.19 | $1.15 | $1.17 | $23.40 | 111,989 |
| 2017-07-12 | $1.19 | $1.20 | $1.16 | $1.17 | $23.40 | 90,408 |
| 2017-07-11 | $1.16 | $1.19 | $1.13 | $1.17 | $23.40 | 133,452 |
| 2017-07-10 | $1.18 | $1.22 | $1.14 | $1.16 | $23.20 | 267,606 |
| 2017-07-07 | $1.20 | $1.21 | $1.16 | $1.18 | $23.60 | 141,717 |
| 2017-07-06 | $1.20 | $1.20 | $1.16 | $1.18 | $23.60 | 147,071 |
| 2017-07-05 | $1.13 | $1.21 | $1.13 | $1.19 | $23.80 | 198,649 |
| 2017-07-03 | $1.15 | $1.16 | $1.13 | $1.15 | $23.00 | 67,947 |
| 2017-06-30 | $1.15 | $1.17 | $1.13 | $1.15 | $23.00 | 100,821 |
| 2017-06-29 | $1.20 | $1.20 | $1.12 | $1.15 | $23.00 | 153,564 |
| 2017-06-28 | $1.09 | $1.19 | $1.09 | $1.18 | $23.60 | 210,635 |
| 2017-06-27 | $1.17 | $1.21 | $1.10 | $1.11 | $22.20 | 285,081 |
| 2017-06-26 | $1.21 | $1.22 | $1.16 | $1.19 | $23.80 | 145,404 |
| 2017-06-23 | $1.20 | $1.21 | $1.13 | $1.18 | $23.60 | 382,736 |
| 2017-06-22 | $1.18 | $1.22 | $1.17 | $1.19 | $23.80 | 240,994 |
| 2017-06-21 | $1.14 | $1.17 | $1.13 | $1.16 | $23.20 | 271,010 |
| 2017-06-20 | $1.10 | $1.14 | $1.10 | $1.13 | $22.60 | 210,161 |
| 2017-06-19 | $1.12 | $1.13 | $1.08 | $1.10 | $22.00 | 189,846 |
| 2017-06-16 | $1.03 | $1.11 | $1.03 | $1.10 | $22.00 | 918,059 |
| 2017-06-15 | $1.05 | $1.08 | $1.04 | $1.04 | $20.80 | 135,418 |
| 2017-06-14 | $1.07 | $1.08 | $1.06 | $1.07 | $21.40 | 125,654 |
| 2017-06-13 | $1.04 | $1.07 | $1.03 | $1.06 | $21.20 | 116,184 |
| 2017-06-12 | $1.02 | $1.06 | $1.01 | $1.06 | $21.20 | 192,421 |
| 2017-06-09 | $1.04 | $1.05 | $1.00 | $1.01 | $20.20 | 156,639 |
| 2017-06-08 | $1.06 | $1.06 | $1.02 | $1.04 | $20.80 | 204,655 |
| 2017-06-07 | $1.13 | $1.17 | $1.05 | $1.06 | $21.20 | 647,154 |
| 2017-06-06 | $1.05 | $1.07 | $1.01 | $1.02 | $20.40 | 159,861 |
| 2017-06-05 | $1.01 | $1.07 | $0.99 | $1.05 | $21.00 | 205,428 |
| 2017-06-02 | $1.05 | $1.05 | $0.97 | $1.01 | $20.20 | 214,513 |
| 2017-06-01 | $0.92 | $1.05 | $0.92 | $1.04 | $20.80 | 322,655 |
| 2017-05-31 | $0.98 | $0.99 | $0.90 | $0.92 | $18.43 | 308,344 |
| 2017-05-30 | $0.99 | $1.02 | $0.93 | $0.96 | $19.20 | 164,569 |
| 2017-05-26 | $1.03 | $1.07 | $0.98 | $0.99 | $19.80 | 216,223 |
| 2017-05-25 | $1.01 | $1.08 | $0.99 | $1.04 | $20.80 | 221,684 |
| 2017-05-24 | $1.02 | $1.02 | $0.98 | $1.02 | $20.40 | 106,413 |
| 2017-05-23 | $1.03 | $1.07 | $0.96 | $1.02 | $20.40 | 371,605 |
| 2017-05-22 | $1.06 | $1.07 | $1.00 | $1.02 | $20.40 | 222,544 |
| 2017-05-19 | $1.09 | $1.14 | $1.04 | $1.04 | $20.80 | 229,627 |
| 2017-05-18 | $1.02 | $1.11 | $1.01 | $1.09 | $21.80 | 223,204 |
| 2017-05-17 | $1.10 | $1.11 | $1.02 | $1.03 | $20.60 | 368,107 |
| 2017-05-16 | $1.14 | $1.18 | $1.10 | $1.13 | $22.60 | 500,721 |
| 2017-05-15 | $1.10 | $1.20 | $1.06 | $1.09 | $21.80 | 891,187 |
| 2017-05-12 | $0.93 | $1.05 | $0.89 | $1.00 | $20.00 | 889,497 |
| 2017-05-11 | $0.84 | $0.96 | $0.82 | $0.93 | $18.51 | 607,235 |
| 2017-05-10 | $0.84 | $0.86 | $0.78 | $0.83 | $16.69 | 289,806 |
| 2017-05-09 | $0.80 | $0.99 | $0.78 | $0.85 | $16.98 | 953,733 |
| 2017-05-08 | $0.74 | $0.77 | $0.73 | $0.73 | $14.68 | 225,103 |
| 2017-05-05 | $0.76 | $0.76 | $0.73 | $0.74 | $14.87 | 203,420 |
| 2017-05-04 | $0.77 | $0.78 | $0.75 | $0.76 | $15.20 | 281,681 |
| 2017-05-03 | $0.80 | $0.81 | $0.76 | $0.78 | $15.59 | 318,960 |
| 2017-05-02 | $0.82 | $0.83 | $0.80 | $0.81 | $16.15 | 210,253 |
| 2017-05-01 | $0.82 | $0.83 | $0.81 | $0.82 | $16.36 | 156,696 |
| 2017-04-28 | $0.82 | $0.83 | $0.81 | $0.82 | $16.32 | 151,793 |
| 2017-04-27 | $0.83 | $0.85 | $0.81 | $0.83 | $16.58 | 177,597 |
| 2017-04-26 | $0.85 | $0.85 | $0.82 | $0.83 | $16.61 | 196,506 |
| 2017-04-25 | $0.81 | $0.86 | $0.81 | $0.84 | $16.79 | 285,419 |
| 2017-04-24 | $0.84 | $0.84 | $0.78 | $0.81 | $16.27 | 382,811 |
| 2017-04-21 | $0.84 | $0.84 | $0.82 | $0.83 | $16.58 | 153,354 |
| 2017-04-20 | $0.83 | $0.85 | $0.81 | $0.82 | $16.49 | 224,827 |
| 2017-04-19 | $0.83 | $0.87 | $0.82 | $0.83 | $16.53 | 287,802 |
| 2017-04-18 | $0.88 | $0.91 | $0.82 | $0.83 | $16.59 | 304,654 |
| 2017-04-17 | $0.91 | $0.91 | $0.88 | $0.88 | $17.67 | 88,180 |
| 2017-04-13 | $0.88 | $0.94 | $0.86 | $0.90 | $18.04 | 225,294 |
| 2017-04-12 | $0.90 | $0.91 | $0.86 | $0.88 | $17.64 | 182,527 |
| 2017-04-11 | $0.90 | $0.93 | $0.85 | $0.89 | $17.80 | 276,221 |
| 2017-04-10 | $0.88 | $0.93 | $0.82 | $0.90 | $18.00 | 376,019 |
| 2017-04-07 | $0.85 | $0.94 | $0.81 | $0.90 | $17.93 | 469,003 |
| 2017-04-06 | $1.04 | $1.05 | $0.73 | $0.90 | $18.02 | 1,466,883 |
| 2017-04-05 | $1.18 | $1.19 | $1.02 | $1.03 | $20.60 | 769,342 |
| 2017-04-04 | $1.24 | $1.24 | $1.16 | $1.16 | $23.20 | 310,579 |
| 2017-04-03 | $1.29 | $1.29 | $1.22 | $1.22 | $24.40 | 193,409 |
| 2017-03-31 | $1.26 | $1.29 | $1.25 | $1.28 | $25.60 | 107,577 |
| 2017-03-30 | $1.29 | $1.30 | $1.26 | $1.26 | $25.20 | 99,438 |
| 2017-03-29 | $1.30 | $1.31 | $1.27 | $1.28 | $25.60 | 193,820 |
| 2017-03-28 | $1.30 | $1.33 | $1.28 | $1.29 | $25.80 | 129,625 |
| 2017-03-27 | $1.24 | $1.30 | $1.23 | $1.30 | $26.00 | 191,623 |
| 2017-03-24 | $1.28 | $1.29 | $1.25 | $1.26 | $25.20 | 106,808 |
| 2017-03-23 | $1.26 | $1.30 | $1.24 | $1.27 | $25.40 | 207,113 |
| 2017-03-22 | $1.22 | $1.28 | $1.22 | $1.24 | $24.80 | 275,370 |
| 2017-03-21 | $1.33 | $1.35 | $1.22 | $1.22 | $24.40 | 466,682 |
| 2017-03-20 | $1.34 | $1.35 | $1.32 | $1.32 | $26.40 | 150,216 |
| 2017-03-17 | $1.35 | $1.38 | $1.33 | $1.34 | $26.80 | 872,767 |
| 2017-03-16 | $1.40 | $1.40 | $1.38 | $1.38 | $27.60 | 129,342 |
| 2017-03-15 | $1.40 | $1.41 | $1.37 | $1.39 | $27.80 | 289,962 |
| 2017-03-14 | $1.43 | $1.45 | $1.38 | $1.38 | $27.60 | 287,888 |
| 2017-03-13 | $1.45 | $1.46 | $1.41 | $1.44 | $28.80 | 153,181 |
| 2017-03-10 | $1.47 | $1.48 | $1.44 | $1.46 | $29.20 | 177,007 |
| 2017-03-09 | $1.45 | $1.48 | $1.45 | $1.46 | $29.20 | 168,517 |
| 2017-03-08 | $1.42 | $1.50 | $1.42 | $1.45 | $29.00 | 284,398 |
| 2017-03-07 | $1.46 | $1.48 | $1.42 | $1.42 | $28.40 | 209,270 |
| 2017-03-06 | $1.50 | $1.55 | $1.44 | $1.47 | $29.40 | 319,929 |
| 2017-03-03 | $1.43 | $1.48 | $1.43 | $1.47 | $29.40 | 171,525 |
| 2017-03-02 | $1.52 | $1.53 | $1.43 | $1.43 | $28.60 | 286,072 |
| 2017-03-01 | $1.53 | $1.54 | $1.46 | $1.50 | $30.00 | 351,526 |
| 2017-02-28 | $1.50 | $1.58 | $1.45 | $1.51 | $30.20 | 536,579 |
| 2017-02-27 | $1.41 | $1.63 | $1.40 | $1.63 | $32.60 | 490,671 |
| 2017-02-24 | $1.40 | $1.47 | $1.38 | $1.38 | $27.60 | 291,053 |
| 2017-02-23 | $1.44 | $1.46 | $1.37 | $1.38 | $27.60 | 180,673 |
| 2017-02-22 | $1.48 | $1.54 | $1.43 | $1.43 | $28.60 | 228,177 |
| 2017-02-21 | $1.54 | $1.55 | $1.45 | $1.45 | $29.00 | 239,231 |
| 2017-02-17 | $1.55 | $1.56 | $1.49 | $1.51 | $30.20 | 381,850 |
| 2017-02-16 | $1.68 | $1.78 | $1.48 | $1.56 | $31.20 | 1,068,215 |
| 2017-02-15 | $1.42 | $1.73 | $1.41 | $1.62 | $32.40 | 1,571,994 |
| 2017-02-14 | $1.37 | $1.42 | $1.36 | $1.42 | $28.40 | 252,536 |
| 2017-02-13 | $1.38 | $1.42 | $1.34 | $1.37 | $27.40 | 265,753 |
| 2017-02-10 | $1.33 | $1.37 | $1.31 | $1.34 | $26.80 | 301,734 |
| 2017-02-09 | $1.29 | $1.33 | $1.29 | $1.32 | $26.40 | 145,844 |
| 2017-02-08 | $1.29 | $1.33 | $1.28 | $1.31 | $26.20 | 174,301 |
| 2017-02-07 | $1.33 | $1.34 | $1.29 | $1.31 | $26.20 | 157,187 |
| 2017-02-06 | $1.33 | $1.35 | $1.30 | $1.33 | $26.60 | 135,371 |
| 2017-02-03 | $1.30 | $1.33 | $1.28 | $1.33 | $26.60 | 158,982 |
| 2017-02-02 | $1.31 | $1.33 | $1.28 | $1.28 | $25.60 | 189,722 |
| 2017-02-01 | $1.30 | $1.32 | $1.29 | $1.30 | $26.00 | 166,503 |
| 2017-01-31 | $1.29 | $1.33 | $1.25 | $1.31 | $26.20 | 358,758 |
| 2017-01-30 | $1.32 | $1.33 | $1.27 | $1.28 | $25.60 | 225,234 |
| 2017-01-27 | $1.35 | $1.35 | $1.30 | $1.33 | $26.60 | 184,152 |
| 2017-01-26 | $1.37 | $1.37 | $1.30 | $1.32 | $26.40 | 183,986 |
| 2017-01-25 | $1.34 | $1.37 | $1.32 | $1.36 | $27.20 | 272,302 |
| 2017-01-24 | $1.37 | $1.37 | $1.31 | $1.35 | $27.00 | 295,400 |
| 2017-01-23 | $1.35 | $1.39 | $1.33 | $1.35 | $27.00 | 264,817 |
| 2017-01-20 | $1.38 | $1.40 | $1.34 | $1.35 | $27.00 | 212,324 |
| 2017-01-19 | $1.41 | $1.42 | $1.35 | $1.37 | $27.40 | 192,219 |
| 2017-01-18 | $1.41 | $1.44 | $1.36 | $1.42 | $28.40 | 256,250 |
| 2017-01-17 | $1.43 | $1.46 | $1.37 | $1.37 | $27.40 | 242,886 |
| 2017-01-13 | $1.44 | $1.47 | $1.41 | $1.43 | $28.60 | 358,566 |
| 2017-01-12 | $1.35 | $1.46 | $1.31 | $1.45 | $29.00 | 498,550 |
| 2017-01-11 | $1.45 | $1.47 | $1.35 | $1.35 | $27.00 | 518,886 |
| 2017-01-10 | $1.43 | $1.47 | $1.40 | $1.43 | $28.60 | 388,883 |
| 2017-01-09 | $1.39 | $1.45 | $1.36 | $1.42 | $28.40 | 394,158 |
| 2017-01-06 | $1.32 | $1.39 | $1.32 | $1.37 | $27.40 | 309,008 |
| 2017-01-05 | $1.34 | $1.34 | $1.30 | $1.32 | $26.40 | 263,596 |
| 2017-01-04 | $1.28 | $1.32 | $1.27 | $1.31 | $26.20 | 323,808 |
| 2017-01-03 | $1.28 | $1.32 | $1.20 | $1.27 | $25.40 | 414,509 |
| 2016-12-30 | $1.29 | $1.31 | $1.26 | $1.26 | $25.20 | 319,086 |
| 2016-12-29 | $1.30 | $1.32 | $1.26 | $1.29 | $25.80 | 298,886 |
| 2016-12-28 | $1.32 | $1.33 | $1.30 | $1.30 | $26.00 | 252,310 |
| 2016-12-27 | $1.38 | $1.40 | $1.32 | $1.32 | $26.40 | 218,755 |
| 2016-12-23 | $1.34 | $1.39 | $1.32 | $1.39 | $27.80 | 220,939 |
| 2016-12-22 | $1.36 | $1.38 | $1.32 | $1.32 | $26.40 | 301,654 |
| 2016-12-21 | $1.42 | $1.44 | $1.38 | $1.38 | $27.60 | 192,439 |
| 2016-12-20 | $1.41 | $1.46 | $1.39 | $1.42 | $28.40 | 245,696 |
| 2016-12-19 | $1.38 | $1.47 | $1.37 | $1.40 | $28.00 | 345,083 |
| 2016-12-16 | $1.40 | $1.43 | $1.34 | $1.40 | $28.00 | 1,041,961 |
| 2016-12-15 | $1.29 | $1.40 | $1.28 | $1.40 | $28.00 | 363,205 |
| 2016-12-14 | $1.32 | $1.35 | $1.28 | $1.29 | $25.80 | 214,735 |
| 2016-12-13 | $1.35 | $1.37 | $1.30 | $1.34 | $26.80 | 310,085 |
| 2016-12-12 | $1.45 | $1.46 | $1.34 | $1.35 | $27.00 | 310,029 |
| 2016-12-09 | $1.48 | $1.54 | $1.41 | $1.46 | $29.20 | 727,528 |
| 2016-12-08 | $1.34 | $1.44 | $1.34 | $1.43 | $28.60 | 333,129 |
| 2016-12-07 | $1.48 | $1.49 | $1.33 | $1.33 | $26.60 | 526,850 |
| 2016-12-06 | $1.30 | $1.48 | $1.26 | $1.46 | $29.20 | 724,681 |
| 2016-12-05 | $1.24 | $1.29 | $1.24 | $1.29 | $25.80 | 248,004 |
| 2016-12-02 | $1.18 | $1.26 | $1.17 | $1.24 | $24.80 | 239,739 |
| 2016-12-01 | $1.22 | $1.24 | $1.18 | $1.18 | $23.60 | 422,497 |
| 2016-11-30 | $1.29 | $1.29 | $1.21 | $1.21 | $24.20 | 292,367 |
| 2016-11-29 | $1.27 | $1.29 | $1.25 | $1.27 | $25.40 | 601,552 |
| 2016-11-28 | $1.32 | $1.32 | $1.28 | $1.28 | $25.60 | 203,446 |
| 2016-11-25 | $1.28 | $1.32 | $1.26 | $1.31 | $26.20 | 181,412 |
| 2016-11-23 | $1.26 | $1.29 | $1.22 | $1.29 | $25.80 | 303,536 |
| 2016-11-22 | $1.32 | $1.32 | $1.26 | $1.26 | $25.20 | 307,459 |
| 2016-11-21 | $1.31 | $1.32 | $1.29 | $1.30 | $26.00 | 291,218 |
| 2016-11-18 | $1.32 | $1.35 | $1.28 | $1.29 | $25.80 | 320,330 |
| 2016-11-17 | $1.33 | $1.34 | $1.26 | $1.31 | $26.20 | 488,386 |
| 2016-11-16 | $1.31 | $1.37 | $1.29 | $1.29 | $25.80 | 536,471 |
| 2016-11-15 | $1.37 | $1.38 | $1.30 | $1.36 | $27.20 | 359,054 |
| 2016-11-14 | $1.43 | $1.45 | $1.32 | $1.35 | $27.00 | 547,241 |
| 2016-11-11 | $1.42 | $1.43 | $1.35 | $1.39 | $27.80 | 621,397 |
| 2016-11-10 | $1.47 | $1.53 | $1.32 | $1.40 | $28.00 | 1,142,926 |
| 2016-11-09 | $1.44 | $1.70 | $1.44 | $1.70 | $34.00 | 846,743 |
| 2016-11-08 | $1.49 | $1.50 | $1.41 | $1.45 | $29.00 | 263,259 |
| 2016-11-07 | $1.50 | $1.54 | $1.45 | $1.47 | $29.40 | 505,485 |
| 2016-11-04 | $1.25 | $1.52 | $1.25 | $1.45 | $29.00 | 780,089 |
| 2016-11-03 | $1.35 | $1.36 | $1.22 | $1.22 | $24.40 | 565,065 |
| 2016-11-02 | $1.45 | $1.46 | $1.34 | $1.34 | $26.80 | 348,508 |
| 2016-11-01 | $1.51 | $1.53 | $1.42 | $1.45 | $28.90 | 480,341 |
| 2016-10-31 | $1.45 | $1.57 | $1.42 | $1.52 | $30.40 | 302,345 |
| 2016-10-28 | $1.51 | $1.52 | $1.42 | $1.44 | $28.80 | 478,963 |
| 2016-10-27 | $1.61 | $1.65 | $1.49 | $1.51 | $30.20 | 400,012 |
| 2016-10-26 | $1.55 | $1.67 | $1.55 | $1.60 | $32.00 | 334,653 |
| 2016-10-25 | $1.56 | $1.59 | $1.53 | $1.55 | $31.00 | 232,782 |
| 2016-10-24 | $1.55 | $1.62 | $1.52 | $1.58 | $31.60 | 312,290 |
| 2016-10-21 | $1.60 | $1.60 | $1.51 | $1.52 | $30.40 | 563,811 |
| 2016-10-20 | $1.56 | $1.62 | $1.56 | $1.57 | $31.40 | 306,461 |
| 2016-10-19 | $1.60 | $1.62 | $1.55 | $1.59 | $31.80 | 225,819 |
| 2016-10-18 | $1.50 | $1.63 | $1.50 | $1.59 | $31.80 | 367,682 |
| 2016-10-17 | $1.54 | $1.58 | $1.50 | $1.53 | $30.60 | 397,804 |
| 2016-10-14 | $1.66 | $1.67 | $1.55 | $1.56 | $31.20 | 468,501 |
| 2016-10-13 | $1.63 | $1.71 | $1.62 | $1.63 | $32.60 | 518,601 |
| 2016-10-12 | $1.78 | $1.79 | $1.62 | $1.62 | $32.40 | 741,579 |
| 2016-10-11 | $1.89 | $1.93 | $1.77 | $1.77 | $35.40 | 454,023 |
| 2016-10-10 | $1.76 | $1.92 | $1.76 | $1.88 | $37.60 | 457,404 |
| 2016-10-07 | $1.72 | $1.85 | $1.61 | $1.80 | $36.00 | 1,037,619 |
| 2016-10-06 | $1.99 | $2.00 | $1.87 | $1.88 | $37.60 | 674,383 |
| 2016-10-05 | $1.99 | $2.06 | $1.96 | $2.01 | $40.20 | 680,858 |
| 2016-10-04 | $2.08 | $2.09 | $1.98 | $2.00 | $40.00 | 574,974 |
| 2016-10-03 | $2.09 | $2.17 | $2.06 | $2.08 | $41.60 | 563,661 |
| 2016-09-30 | $2.08 | $2.09 | $1.98 | $2.08 | $41.60 | 844,610 |
| 2016-09-29 | $2.20 | $2.25 | $2.00 | $2.06 | $41.20 | 1,413,993 |
| 2016-09-28 | $2.31 | $2.31 | $2.12 | $2.20 | $44.00 | 1,455,485 |
| 2016-09-27 | $2.43 | $2.47 | $2.14 | $2.28 | $45.60 | 2,703,040 |
| 2016-09-26 | $2.30 | $2.43 | $2.27 | $2.35 | $47.00 | 1,895,963 |
| 2016-09-23 | $2.25 | $2.41 | $2.17 | $2.26 | $45.20 | 3,546,181 |
| 2016-09-22 | $2.24 | $2.25 | $2.05 | $2.15 | $43.00 | 4,257,612 |
| 2016-09-21 | $1.49 | $1.94 | $1.45 | $1.94 | $38.80 | 4,766,254 |
| 2016-09-20 | $1.49 | $1.52 | $1.39 | $1.46 | $29.20 | 1,516,995 |
| 2016-09-19 | $1.43 | $1.50 | $1.36 | $1.49 | $29.80 | 4,146,137 |
| 2016-09-16 | $1.17 | $1.68 | $1.16 | $1.29 | $25.80 | 12,111,624 |
| 2016-09-15 | $8.48 | $8.49 | $8.10 | $8.34 | $166.80 | 1,258,557 |
| 2016-09-14 | $8.10 | $8.42 | $8.10 | $8.31 | $166.20 | 299,341 |
| 2016-09-13 | $8.01 | $8.10 | $7.85 | $7.96 | $159.20 | 289,545 |
| 2016-09-12 | $8.00 | $8.18 | $7.80 | $8.18 | $163.60 | 449,097 |
| 2016-09-09 | $7.64 | $8.15 | $7.58 | $7.79 | $155.80 | 746,513 |
| 2016-09-08 | $7.23 | $7.60 | $7.20 | $7.50 | $150.00 | 261,685 |
| 2016-09-07 | $7.25 | $7.60 | $7.19 | $7.25 | $145.00 | 241,352 |
| 2016-09-06 | $6.87 | $7.25 | $6.79 | $7.25 | $145.00 | 251,936 |
| 2016-09-02 | $6.83 | $6.92 | $6.72 | $6.77 | $135.40 | 122,155 |
| 2016-09-01 | $6.85 | $6.89 | $6.71 | $6.82 | $136.40 | 138,321 |
| 2016-08-31 | $7.00 | $7.02 | $6.78 | $6.84 | $136.80 | 168,397 |
| 2016-08-30 | $7.08 | $7.19 | $6.92 | $6.96 | $139.20 | 263,140 |
| 2016-08-29 | $7.20 | $7.22 | $6.99 | $7.21 | $144.20 | 182,258 |
| 2016-08-26 | $7.20 | $7.29 | $7.04 | $7.18 | $143.60 | 270,889 |
| 2016-08-25 | $7.07 | $7.21 | $6.64 | $6.87 | $137.40 | 276,743 |
| 2016-08-24 | $7.40 | $7.59 | $6.97 | $6.99 | $139.80 | 394,870 |
| 2016-08-23 | $7.29 | $7.47 | $7.27 | $7.40 | $148.00 | 134,200 |
| 2016-08-22 | $7.02 | $7.23 | $6.90 | $7.23 | $144.60 | 206,576 |
| 2016-08-19 | $7.16 | $7.17 | $6.96 | $7.02 | $140.40 | 275,702 |
| 2016-08-18 | $7.39 | $7.41 | $7.14 | $7.19 | $143.80 | 279,225 |
| 2016-08-17 | $7.40 | $7.45 | $7.28 | $7.36 | $147.20 | 135,887 |
| 2016-08-16 | $7.55 | $7.61 | $7.35 | $7.38 | $147.60 | 225,821 |
| 2016-08-15 | $7.12 | $7.62 | $7.10 | $7.51 | $150.20 | 237,351 |
| 2016-08-12 | $6.92 | $7.14 | $6.86 | $7.04 | $140.80 | 408,975 |
| 2016-08-11 | $6.90 | $6.96 | $6.71 | $6.86 | $137.20 | 283,759 |
| 2016-08-10 | $7.33 | $7.37 | $6.72 | $6.83 | $136.60 | 555,162 |
| 2016-08-09 | $7.60 | $7.68 | $7.46 | $7.57 | $151.40 | 189,683 |
| 2016-08-08 | $7.70 | $7.74 | $7.50 | $7.52 | $150.40 | 140,645 |
| 2016-08-05 | $7.55 | $7.70 | $7.51 | $7.64 | $152.80 | 136,575 |
| 2016-08-04 | $7.68 | $7.79 | $7.51 | $7.51 | $150.20 | 167,495 |
| 2016-08-03 | $7.22 | $7.65 | $7.18 | $7.61 | $152.20 | 215,883 |
| 2016-08-02 | $7.36 | $7.39 | $7.06 | $7.19 | $143.80 | 180,932 |
| 2016-08-01 | $7.37 | $7.49 | $7.26 | $7.35 | $147.00 | 205,357 |
| 2016-07-29 | $7.32 | $7.44 | $7.11 | $7.32 | $146.40 | 203,341 |
| 2016-07-28 | $7.48 | $7.48 | $7.23 | $7.38 | $147.60 | 175,830 |
| 2016-07-27 | $7.42 | $7.50 | $7.32 | $7.41 | $148.20 | 262,964 |
| 2016-07-26 | $7.33 | $7.38 | $7.23 | $7.37 | $147.40 | 181,350 |
| 2016-07-25 | $7.35 | $7.43 | $7.24 | $7.30 | $146.00 | 250,689 |
| 2016-07-22 | $7.38 | $7.41 | $7.15 | $7.35 | $147.00 | 295,864 |
| 2016-07-21 | $7.49 | $7.56 | $7.34 | $7.44 | $148.80 | 168,995 |
| 2016-07-20 | $7.27 | $7.43 | $7.22 | $7.43 | $148.60 | 164,133 |
| 2016-07-19 | $7.58 | $7.63 | $7.24 | $7.26 | $145.20 | 195,691 |
| 2016-07-18 | $7.58 | $7.64 | $7.49 | $7.59 | $151.80 | 142,852 |
| 2016-07-15 | $7.62 | $7.66 | $7.51 | $7.56 | $151.20 | 278,234 |
| 2016-07-14 | $7.48 | $7.70 | $7.46 | $7.55 | $151.00 | 185,149 |
| 2016-07-13 | $7.75 | $7.78 | $7.40 | $7.43 | $148.60 | 241,291 |
| 2016-07-12 | $7.89 | $7.90 | $7.70 | $7.73 | $154.60 | 205,661 |
| 2016-07-11 | $7.80 | $7.97 | $7.74 | $7.77 | $155.40 | 259,681 |
| 2016-07-08 | $7.45 | $7.68 | $7.44 | $7.62 | $152.40 | 194,291 |
| 2016-07-07 | $7.49 | $7.65 | $7.33 | $7.46 | $149.20 | 184,750 |
| 2016-07-06 | $7.18 | $7.47 | $7.06 | $7.46 | $149.20 | 197,880 |
| 2016-07-05 | $7.46 | $7.50 | $7.21 | $7.23 | $144.60 | 207,629 |
| 2016-07-01 | $7.25 | $7.51 | $7.22 | $7.49 | $149.80 | 276,160 |
| 2016-06-30 | $7.28 | $7.40 | $7.14 | $7.27 | $145.40 | 343,200 |
| 2016-06-29 | $7.09 | $7.25 | $6.90 | $7.17 | $143.40 | 338,969 |
| 2016-06-28 | $6.40 | $7.00 | $6.38 | $6.97 | $139.40 | 473,542 |
| 2016-06-27 | $6.53 | $6.73 | $6.26 | $6.27 | $125.40 | 374,892 |
| 2016-06-24 | $6.53 | $6.79 | $6.49 | $6.66 | $133.20 | 319,066 |
| 2016-06-23 | $6.77 | $6.91 | $6.70 | $6.91 | $138.20 | 152,405 |
| 2016-06-22 | $6.72 | $6.89 | $6.57 | $6.69 | $133.80 | 184,957 |
| 2016-06-21 | $6.84 | $6.85 | $6.65 | $6.72 | $134.40 | 170,504 |
| 2016-06-20 | $6.85 | $6.95 | $6.71 | $6.81 | $136.20 | 164,883 |
| 2016-06-17 | $6.81 | $6.89 | $6.66 | $6.69 | $133.80 | 472,947 |
| 2016-06-16 | $6.63 | $6.80 | $6.50 | $6.77 | $135.40 | 198,689 |
| 2016-06-15 | $6.65 | $6.90 | $6.59 | $6.65 | $133.00 | 217,249 |
| 2016-06-14 | $6.30 | $6.59 | $6.28 | $6.58 | $131.60 | 217,076 |
| 2016-06-13 | $6.51 | $6.64 | $6.34 | $6.35 | $127.00 | 225,771 |
| 2016-06-10 | $6.55 | $6.59 | $6.36 | $6.49 | $129.80 | 225,078 |
| 2016-06-09 | $6.66 | $6.98 | $6.61 | $6.61 | $132.20 | 323,031 |
| 2016-06-08 | $6.66 | $6.75 | $6.54 | $6.70 | $134.00 | 246,262 |
| 2016-06-07 | $6.48 | $6.92 | $6.30 | $6.56 | $131.20 | 389,015 |
| 2016-06-06 | $6.10 | $6.51 | $5.94 | $6.47 | $129.40 | 312,515 |
| 2016-06-03 | $6.31 | $6.33 | $6.01 | $6.12 | $122.40 | 366,012 |
| 2016-06-02 | $6.15 | $6.30 | $6.10 | $6.30 | $126.00 | 251,807 |
| 2016-06-01 | $6.02 | $6.21 | $6.01 | $6.14 | $122.80 | 373,835 |
| 2016-05-31 | $5.98 | $6.29 | $5.93 | $6.09 | $121.80 | 452,202 |
| 2016-05-27 | $5.64 | $5.86 | $5.58 | $5.86 | $117.20 | 187,007 |
| 2016-05-26 | $5.77 | $5.78 | $5.57 | $5.62 | $112.40 | 189,772 |
| 2016-05-25 | $5.90 | $6.06 | $5.73 | $5.78 | $115.60 | 518,888 |
| 2016-05-24 | $5.44 | $5.52 | $5.37 | $5.50 | $110.00 | 210,306 |
| 2016-05-23 | $5.27 | $5.47 | $5.26 | $5.36 | $107.20 | 239,029 |
| 2016-05-20 | $5.11 | $5.25 | $5.11 | $5.24 | $104.80 | 191,256 |
| 2016-05-19 | $5.12 | $5.31 | $5.00 | $5.10 | $102.00 | 198,478 |
| 2016-05-18 | $4.84 | $5.16 | $4.83 | $5.15 | $103.00 | 311,921 |
| 2016-05-17 | $4.68 | $5.05 | $4.67 | $4.85 | $97.00 | 318,696 |
| 2016-05-16 | $4.44 | $4.70 | $4.39 | $4.69 | $93.80 | 213,548 |
| 2016-05-13 | $4.30 | $4.47 | $4.30 | $4.41 | $88.20 | 166,878 |
| 2016-05-12 | $4.46 | $4.56 | $4.27 | $4.33 | $86.60 | 182,583 |
| 2016-05-11 | $4.64 | $4.70 | $4.44 | $4.46 | $89.20 | 159,326 |
| 2016-05-10 | $4.80 | $4.90 | $4.49 | $4.67 | $93.40 | 312,772 |
| 2016-05-09 | $4.52 | $4.82 | $4.49 | $4.79 | $95.80 | 289,244 |
| 2016-05-06 | $4.57 | $4.67 | $4.49 | $4.61 | $92.20 | 241,312 |
| 2016-05-05 | $4.71 | $4.82 | $4.51 | $4.58 | $91.60 | 316,832 |
| 2016-05-04 | $5.09 | $5.14 | $4.76 | $4.78 | $95.60 | 352,697 |
| 2016-05-03 | $5.21 | $5.27 | $5.01 | $5.03 | $100.60 | 237,888 |
| 2016-05-02 | $5.30 | $5.33 | $5.07 | $5.32 | $106.40 | 258,365 |
| 2016-04-29 | $5.43 | $5.49 | $5.24 | $5.24 | $104.80 | 265,475 |
| 2016-04-28 | $5.43 | $5.68 | $5.40 | $5.45 | $109.00 | 279,769 |
| 2016-04-27 | $5.44 | $5.54 | $5.38 | $5.47 | $109.40 | 259,716 |
| 2016-04-26 | $5.46 | $5.55 | $5.26 | $5.50 | $110.00 | 276,445 |
| 2016-04-25 | $5.60 | $5.63 | $5.41 | $5.45 | $109.00 | 153,952 |
| 2016-04-22 | $5.49 | $5.60 | $5.33 | $5.60 | $112.00 | 231,080 |
| 2016-04-21 | $5.25 | $5.51 | $5.18 | $5.50 | $110.00 | 206,084 |
| 2016-04-20 | $5.29 | $5.34 | $5.12 | $5.23 | $104.60 | 207,003 |
| 2016-04-19 | $5.49 | $5.54 | $5.26 | $5.32 | $106.30 | 261,406 |
| 2016-04-18 | $5.42 | $5.58 | $5.35 | $5.49 | $109.80 | 185,673 |
| 2016-04-15 | $5.52 | $5.58 | $5.37 | $5.47 | $109.40 | 236,983 |
| 2016-04-14 | $5.64 | $5.70 | $5.46 | $5.57 | $111.40 | 323,886 |
| 2016-04-13 | $5.58 | $5.62 | $5.46 | $5.57 | $111.40 | 235,068 |
| 2016-04-12 | $5.46 | $5.55 | $5.28 | $5.47 | $109.40 | 234,233 |
| 2016-04-11 | $5.58 | $5.75 | $5.45 | $5.47 | $109.40 | 249,730 |
| 2016-04-08 | $5.55 | $5.69 | $5.45 | $5.51 | $110.20 | 209,415 |
| 2016-04-07 | $5.65 | $5.81 | $5.47 | $5.49 | $109.80 | 326,953 |
| 2016-04-06 | $5.37 | $5.69 | $5.31 | $5.68 | $113.60 | 332,797 |
| 2016-04-05 | $5.26 | $5.53 | $5.16 | $5.34 | $106.80 | 297,924 |
| 2016-04-04 | $5.45 | $5.51 | $5.27 | $5.32 | $106.40 | 279,181 |
| 2016-04-01 | $5.09 | $5.55 | $5.08 | $5.49 | $109.80 | 278,905 |
| 2016-03-31 | $5.18 | $5.32 | $5.09 | $5.16 | $103.20 | 353,000 |
| 2016-03-30 | $5.26 | $5.59 | $5.08 | $5.14 | $102.80 | 291,354 |
| 2016-03-29 | $5.02 | $5.22 | $4.86 | $5.21 | $104.20 | 240,928 |
| 2016-03-28 | $5.21 | $5.24 | $5.04 | $5.04 | $100.80 | 188,143 |
| 2016-03-24 | $5.16 | $5.33 | $5.00 | $5.18 | $103.60 | 231,112 |
| 2016-03-23 | $5.51 | $5.62 | $5.15 | $5.16 | $103.20 | 304,781 |
| 2016-03-22 | $5.18 | $5.64 | $5.16 | $5.52 | $110.40 | 342,377 |
| 2016-03-21 | $5.06 | $5.37 | $5.02 | $5.25 | $105.00 | 278,051 |
| 2016-03-18 | $4.94 | $5.12 | $4.88 | $5.07 | $101.40 | 457,399 |
| 2016-03-17 | $4.81 | $4.98 | $4.69 | $4.90 | $98.00 | 221,558 |
| 2016-03-16 | $4.93 | $5.13 | $4.72 | $4.87 | $97.40 | 256,536 |
| 2016-03-15 | $5.35 | $5.37 | $4.95 | $4.99 | $99.80 | 299,390 |
| 2016-03-14 | $4.84 | $5.50 | $4.79 | $5.38 | $107.60 | 429,961 |
| 2016-03-11 | $4.84 | $4.89 | $4.67 | $4.88 | $97.60 | 177,188 |
| 2016-03-10 | $4.96 | $5.06 | $4.63 | $4.75 | $95.00 | 222,664 |
| 2016-03-09 | $4.91 | $4.98 | $4.73 | $4.91 | $98.20 | 185,576 |
| 2016-03-08 | $5.18 | $5.19 | $4.86 | $4.88 | $97.60 | 312,970 |
| 2016-03-07 | $4.83 | $5.33 | $4.75 | $5.14 | $102.80 | 342,312 |
| 2016-03-04 | $4.83 | $4.99 | $4.73 | $4.86 | $97.20 | 302,562 |
| 2016-03-03 | $4.83 | $4.87 | $4.70 | $4.79 | $95.80 | 391,574 |
| 2016-03-02 | $4.71 | $4.89 | $4.57 | $4.82 | $96.40 | 484,374 |
| 2016-03-01 | $4.45 | $4.82 | $4.35 | $4.70 | $94.00 | 881,283 |
| 2016-02-29 | $4.66 | $4.80 | $4.22 | $4.36 | $87.20 | 606,604 |
| 2016-02-26 | $4.67 | $4.75 | $4.53 | $4.71 | $94.20 | 273,672 |
| 2016-02-25 | $4.78 | $4.89 | $4.55 | $4.59 | $91.80 | 299,841 |
| 2016-02-24 | $4.78 | $4.84 | $4.51 | $4.79 | $95.80 | 302,651 |
| 2016-02-23 | $5.01 | $5.10 | $4.82 | $4.83 | $96.60 | 193,879 |
| 2016-02-22 | $5.17 | $5.22 | $5.00 | $5.03 | $100.60 | 250,693 |
| 2016-02-19 | $4.82 | $5.13 | $4.70 | $5.06 | $101.20 | 434,864 |
| 2016-02-18 | $5.16 | $5.20 | $4.84 | $4.86 | $97.20 | 390,417 |
| 2016-02-17 | $5.04 | $5.14 | $4.91 | $5.07 | $101.40 | 404,828 |
| 2016-02-16 | $4.80 | $5.10 | $4.70 | $4.90 | $98.00 | 416,025 |
| 2016-02-12 | $4.64 | $4.68 | $4.48 | $4.61 | $92.20 | 312,663 |
| 2016-02-11 | $4.51 | $4.66 | $4.41 | $4.53 | $90.60 | 526,780 |
| 2016-02-10 | $4.72 | $5.01 | $4.62 | $4.66 | $93.20 | 407,558 |
| 2016-02-09 | $4.51 | $4.85 | $4.35 | $4.62 | $92.40 | 430,894 |
| 2016-02-08 | $4.65 | $4.76 | $4.42 | $4.65 | $93.00 | 755,847 |
| 2016-02-05 | $4.82 | $4.86 | $4.51 | $4.81 | $96.20 | 886,590 |
| 2016-02-04 | $4.52 | $4.95 | $4.39 | $4.88 | $97.60 | 545,451 |
| 2016-02-03 | $4.80 | $4.84 | $4.08 | $4.59 | $91.80 | 626,876 |
| 2016-02-02 | $4.94 | $5.11 | $4.57 | $4.70 | $94.00 | 652,817 |
| 2016-02-01 | $5.18 | $5.19 | $4.87 | $5.04 | $100.80 | 419,612 |
| 2016-01-29 | $5.02 | $5.26 | $4.90 | $5.15 | $103.00 | 424,842 |
| 2016-01-28 | $5.42 | $5.44 | $4.80 | $4.87 | $97.40 | 576,310 |
| 2016-01-27 | $5.66 | $5.69 | $5.28 | $5.34 | $106.80 | 553,503 |
| 2016-01-26 | $5.39 | $5.65 | $5.27 | $5.65 | $112.90 | 1,199,151 |
| 2016-01-25 | $6.10 | $6.54 | $5.43 | $5.56 | $111.20 | 1,008,373 |
| 2016-01-22 | $6.38 | $6.65 | $6.14 | $6.62 | $132.40 | 408,604 |
| 2016-01-21 | $6.26 | $6.58 | $6.00 | $6.21 | $124.20 | 342,230 |
| 2016-01-20 | $5.85 | $6.35 | $5.46 | $6.20 | $124.00 | 426,549 |
| 2016-01-19 | $6.74 | $6.74 | $5.85 | $6.07 | $121.40 | 414,481 |
| 2016-01-15 | $6.01 | $6.53 | $5.98 | $6.51 | $130.20 | 520,172 |
| 2016-01-14 | $6.15 | $6.73 | $4.98 | $6.57 | $131.40 | 551,426 |
| 2016-01-13 | $6.94 | $6.96 | $5.88 | $6.02 | $120.40 | 374,322 |
| 2016-01-12 | $6.71 | $7.00 | $6.15 | $6.64 | $132.80 | 335,259 |
| 2016-01-11 | $7.08 | $7.18 | $6.30 | $6.58 | $131.50 | 293,076 |
| 2016-01-08 | $7.13 | $7.16 | $6.96 | $7.07 | $141.40 | 150,633 |
| 2016-01-07 | $7.25 | $7.38 | $6.76 | $6.92 | $138.40 | 354,790 |
| 2016-01-06 | $7.69 | $7.74 | $7.41 | $7.54 | $150.80 | 250,743 |
| 2016-01-05 | $7.92 | $8.09 | $7.75 | $7.89 | $157.80 | 152,659 |
| 2016-01-04 | $8.17 | $8.25 | $7.76 | $7.88 | $157.60 | 244,205 |
| 2015-12-31 | $8.33 | $8.49 | $8.16 | $8.39 | $167.80 | 212,274 |
| 2015-12-30 | $8.70 | $8.70 | $8.32 | $8.35 | $167.00 | 135,406 |
| 2015-12-29 | $8.35 | $8.74 | $8.29 | $8.69 | $173.80 | 154,881 |
| 2015-12-28 | $8.40 | $8.50 | $8.22 | $8.28 | $165.60 | 151,799 |
| 2015-12-24 | $8.39 | $8.67 | $8.39 | $8.48 | $169.60 | 87,058 |
| 2015-12-23 | $8.32 | $8.47 | $8.21 | $8.36 | $167.20 | 120,235 |
| 2015-12-22 | $8.70 | $8.71 | $8.26 | $8.28 | $165.60 | 183,469 |
| 2015-12-21 | $8.58 | $8.73 | $8.27 | $8.61 | $172.20 | 252,914 |
| 2015-12-18 | $8.62 | $8.88 | $8.51 | $8.53 | $170.60 | 491,659 |
| 2015-12-17 | $8.80 | $8.95 | $8.52 | $8.67 | $173.40 | 278,070 |
| 2015-12-16 | $8.29 | $8.79 | $8.24 | $8.77 | $175.40 | 309,807 |
| 2015-12-15 | $7.61 | $8.25 | $7.58 | $8.21 | $164.20 | 309,440 |
| 2015-12-14 | $7.71 | $7.71 | $7.19 | $7.43 | $148.60 | 234,173 |
| 2015-12-11 | $8.05 | $8.17 | $7.71 | $7.73 | $154.60 | 219,147 |
| 2015-12-10 | $7.99 | $8.27 | $7.92 | $8.25 | $165.00 | 155,190 |
| 2015-12-09 | $8.20 | $8.27 | $7.87 | $7.97 | $159.40 | 174,500 |
| 2015-12-08 | $7.93 | $8.38 | $7.82 | $8.28 | $165.60 | 224,039 |
| 2015-12-07 | $8.61 | $8.64 | $8.02 | $8.07 | $161.40 | 248,388 |
| 2015-12-04 | $8.34 | $8.72 | $8.21 | $8.72 | $174.40 | 229,665 |
| 2015-12-03 | $8.78 | $8.84 | $8.20 | $8.26 | $165.20 | 238,968 |
| 2015-12-02 | $8.59 | $9.23 | $8.55 | $8.72 | $174.40 | 393,582 |
| 2015-12-01 | $8.59 | $8.67 | $8.23 | $8.55 | $171.00 | 417,606 |
| 2015-11-30 | $7.92 | $8.70 | $7.83 | $8.56 | $171.20 | 430,835 |
| 2015-11-27 | $7.97 | $8.05 | $7.70 | $7.81 | $156.10 | 103,144 |
| 2015-11-25 | $7.73 | $7.99 | $7.51 | $7.98 | $159.60 | 166,159 |
| 2015-11-24 | $7.45 | $7.77 | $7.38 | $7.70 | $154.00 | 165,728 |
| 2015-11-23 | $7.17 | $7.65 | $7.11 | $7.52 | $150.40 | 175,741 |
| 2015-11-20 | $7.07 | $7.28 | $6.96 | $7.19 | $143.80 | 171,249 |
| 2015-11-19 | $7.69 | $7.70 | $6.99 | $7.04 | $140.80 | 262,812 |
| 2015-11-18 | $7.47 | $7.66 | $7.34 | $7.66 | $153.20 | 203,413 |
| 2015-11-17 | $7.08 | $7.69 | $7.00 | $7.47 | $149.40 | 354,320 |
| 2015-11-16 | $6.67 | $7.01 | $6.65 | $7.01 | $140.20 | 245,510 |
| 2015-11-13 | $6.55 | $6.79 | $6.50 | $6.72 | $134.40 | 159,725 |
| 2015-11-12 | $6.72 | $6.75 | $6.57 | $6.59 | $131.80 | 163,463 |
| 2015-11-11 | $7.02 | $7.11 | $6.79 | $6.79 | $135.80 | 230,670 |
| 2015-11-10 | $7.50 | $7.50 | $6.77 | $7.02 | $140.40 | 454,282 |
| 2015-11-09 | $7.31 | $8.07 | $7.05 | $7.50 | $149.90 | 705,925 |
| 2015-11-06 | $7.77 | $8.13 | $7.56 | $8.00 | $160.00 | 320,301 |
| 2015-11-05 | $8.02 | $8.05 | $7.70 | $7.78 | $155.60 | 200,935 |
| 2015-11-04 | $8.21 | $8.26 | $7.82 | $8.05 | $161.00 | 301,873 |
| 2015-11-03 | $7.60 | $8.03 | $7.33 | $7.90 | $158.00 | 307,858 |
| 2015-11-02 | $6.79 | $7.74 | $6.79 | $7.68 | $153.60 | 318,693 |
| 2015-10-30 | $6.91 | $7.00 | $6.68 | $6.75 | $135.00 | 245,824 |
| 2015-10-29 | $7.30 | $7.36 | $6.86 | $6.88 | $137.60 | 215,974 |
| 2015-10-28 | $7.00 | $7.35 | $6.85 | $7.34 | $146.80 | 219,354 |
| 2015-10-27 | $6.85 | $7.04 | $6.73 | $7.00 | $140.00 | 220,687 |
| 2015-10-26 | $7.00 | $7.07 | $6.82 | $6.92 | $138.40 | 201,422 |
| 2015-10-23 | $6.75 | $7.09 | $6.55 | $7.06 | $141.20 | 308,099 |
| 2015-10-22 | $6.85 | $7.00 | $6.50 | $6.63 | $132.60 | 329,185 |
| 2015-10-21 | $6.98 | $7.11 | $6.52 | $6.80 | $136.00 | 364,330 |
| 2015-10-20 | $7.49 | $7.52 | $6.96 | $6.99 | $139.80 | 291,598 |
| 2015-10-19 | $7.77 | $7.80 | $7.28 | $7.54 | $150.80 | 285,693 |
| 2015-10-16 | $7.87 | $7.99 | $7.56 | $7.68 | $153.60 | 568,547 |
| 2015-10-15 | $7.44 | $7.83 | $7.37 | $7.82 | $156.40 | 248,140 |
| 2015-10-14 | $7.67 | $7.95 | $7.40 | $7.48 | $149.60 | 299,710 |
| 2015-10-13 | $7.75 | $8.12 | $7.60 | $7.62 | $152.40 | 270,155 |
| 2015-10-12 | $8.06 | $8.11 | $7.72 | $7.80 | $156.00 | 217,614 |
| 2015-10-09 | $7.67 | $8.08 | $7.43 | $8.04 | $160.80 | 372,329 |
| 2015-10-08 | $7.21 | $7.62 | $7.02 | $7.61 | $152.20 | 476,229 |
| 2015-10-07 | $6.84 | $7.27 | $6.50 | $7.26 | $145.20 | 325,252 |
| 2015-10-06 | $6.99 | $7.15 | $6.36 | $6.80 | $135.90 | 319,260 |
| 2015-10-05 | $7.14 | $7.29 | $6.81 | $7.09 | $141.80 | 328,159 |
| 2015-10-02 | $6.56 | $7.03 | $6.40 | $7.02 | $140.40 | 479,559 |
| 2015-10-01 | $7.12 | $7.30 | $6.43 | $6.77 | $135.40 | 683,279 |
| 2015-09-30 | $7.07 | $7.88 | $7.00 | $7.07 | $141.40 | 1,290,102 |
| 2015-09-29 | $7.91 | $8.42 | $6.25 | $6.41 | $128.20 | 1,325,734 |
| 2015-09-28 | $8.51 | $8.77 | $7.92 | $8.15 | $163.00 | 422,372 |
| 2015-09-25 | $9.33 | $9.39 | $8.38 | $8.63 | $172.60 | 402,761 |
| 2015-09-24 | $9.42 | $9.56 | $9.04 | $9.19 | $183.80 | 203,416 |
| 2015-09-23 | $9.80 | $9.88 | $9.28 | $9.49 | $189.80 | 296,463 |
| 2015-09-22 | $9.66 | $9.97 | $9.54 | $9.77 | $195.40 | 208,196 |
| 2015-09-21 | $10.60 | $10.70 | $9.68 | $9.91 | $198.20 | 355,725 |
| 2015-09-18 | $10.17 | $10.62 | $10.13 | $10.57 | $211.40 | 269,664 |
| 2015-09-17 | $9.93 | $10.47 | $9.91 | $10.37 | $207.40 | 203,106 |
| 2015-09-16 | $10.42 | $10.42 | $9.81 | $9.95 | $199.00 | 231,893 |
| 2015-09-15 | $9.75 | $10.20 | $9.70 | $10.17 | $203.40 | 148,501 |
| 2015-09-14 | $10.00 | $10.09 | $9.66 | $9.75 | $195.00 | 128,362 |
| 2015-09-11 | $10.33 | $10.40 | $9.81 | $10.00 | $200.00 | 261,747 |
| 2015-09-10 | $10.17 | $10.28 | $9.82 | $10.10 | $202.00 | 363,466 |
| 2015-09-09 | $10.72 | $10.75 | $10.13 | $10.17 | $203.40 | 193,023 |
| 2015-09-08 | $10.51 | $10.66 | $10.28 | $10.64 | $212.80 | 219,897 |
Novavax Inc (NVAX) News Headlines
.jpg)
Chinese researchers find bat virus enters human cells via same pathway as COVID
None
reuters.com Feb. 21, 2025.jpg)
Novavax's quarterly loss shrinks as it ramps down spending on COVID vaccines
None
reuters.com Feb. 27, 2025.jpg)
Recent Novavax Inc (NVAX) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Novavax Inc (NVAX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |