ODP Corporation (The) (ODP) Exchange: NASDAQ
Data as of April 25, 2025
$13.32 ($0.27) 2.03%
ODP Corporation (The) - Daily Information
Click for more stock information on ODP Corporation (The).| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $13.02 |
| Previous Close | $13.32 |
| High | $13.35 |
| Low | $12.65 |
| Adjusted Open | $13.02 |
| Previous Adjusted Close | $13.32 |
| Adjusted High | $13.35 |
| Adjusted Low | $12.65 |
About ODP Corporation (The) (ODP)
Office Depot, Inc. (ODP) is an American office supplies retailer that was founded in 1986. The company sells everyday items such as office supplies and furniture through both online and physical retail stores. Over the years, ODP has experienced steady growth and has expanded to offer an extensive range of products and services. Today, the company has over 2,200 retail stores in the United States and is present in 59 countries worldwide. It also now provides business solutions and services, technology, and support services to businesses of all sizes as well as consumers and schools.
Invest in ODP Corporation (The) (ODP)
Historical Stock Data for ODP Corporation (The) (ODP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $13.02 | $13.35 | $12.65 | $13.32 | $13.32 | 358,845 |
| 2025-04-24 | $12.50 | $13.12 | $12.32 | $13.06 | $13.06 | 501,257 |
| 2025-04-23 | $12.60 | $13.49 | $12.37 | $12.43 | $12.43 | 709,238 |
| 2025-04-22 | $12.92 | $13.15 | $12.31 | $12.38 | $12.38 | 586,610 |
| 2025-04-21 | $13.57 | $13.64 | $12.32 | $12.71 | $12.71 | 838,101 |
| 2025-04-17 | $13.38 | $13.76 | $13.03 | $13.71 | $13.71 | 518,276 |
| 2025-04-16 | $12.39 | $13.26 | $12.39 | $13.18 | $13.18 | 677,181 |
| 2025-04-15 | $12.41 | $12.94 | $12.09 | $12.49 | $12.49 | 658,337 |
| 2025-04-14 | $13.61 | $13.64 | $12.40 | $12.56 | $12.56 | 820,795 |
| 2025-04-11 | $12.96 | $13.60 | $12.60 | $13.43 | $13.43 | 548,523 |
| 2025-04-10 | $13.95 | $13.95 | $12.64 | $13.07 | $13.07 | 786,026 |
| 2025-04-09 | $11.96 | $14.32 | $11.96 | $14.05 | $14.05 | 1,097,500 |
| 2025-04-08 | $13.50 | $13.86 | $11.85 | $12.08 | $12.08 | 938,949 |
| 2025-04-07 | $13.62 | $14.05 | $13.00 | $13.37 | $13.37 | 1,245,644 |
| 2025-04-04 | $13.14 | $14.21 | $12.66 | $13.87 | $13.87 | 1,061,597 |
| 2025-04-03 | $14.24 | $14.36 | $12.77 | $13.19 | $13.19 | 1,141,540 |
| 2025-04-02 | $13.95 | $15.07 | $13.92 | $14.83 | $14.83 | 2,078,928 |
| 2025-04-01 | $14.31 | $14.75 | $13.88 | $13.99 | $13.99 | 5,720,550 |
| 2025-03-31 | $14.18 | $14.59 | $14.02 | $14.33 | $14.33 | 863,140 |
| 2025-03-28 | $14.24 | $14.50 | $13.90 | $14.31 | $14.31 | 891,087 |
| 2025-03-27 | $14.45 | $14.53 | $13.84 | $14.44 | $14.44 | 927,115 |
| 2025-03-26 | $14.72 | $15.43 | $14.60 | $14.82 | $14.82 | 506,056 |
| 2025-03-25 | $14.49 | $14.67 | $14.05 | $14.65 | $14.65 | 1,314,169 |
| 2025-03-24 | $14.90 | $14.91 | $14.31 | $14.41 | $14.41 | 670,949 |
| 2025-03-21 | $14.50 | $14.86 | $14.11 | $14.61 | $14.61 | 1,733,442 |
| 2025-03-20 | $15.09 | $15.68 | $14.74 | $14.79 | $14.79 | 552,399 |
| 2025-03-19 | $15.21 | $15.57 | $15.10 | $15.17 | $15.17 | 495,890 |
| 2025-03-18 | $15.78 | $15.79 | $14.93 | $15.19 | $15.19 | 451,627 |
| 2025-03-17 | $14.78 | $16.18 | $14.78 | $15.87 | $15.87 | 637,940 |
| 2025-03-14 | $15.96 | $15.96 | $14.81 | $14.87 | $14.87 | 512,033 |
| 2025-03-13 | $15.96 | $16.03 | $15.26 | $15.75 | $15.75 | 496,209 |
| 2025-03-12 | $16.61 | $16.71 | $15.74 | $16.10 | $16.10 | 534,030 |
| 2025-03-11 | $17.89 | $17.89 | $16.00 | $16.30 | $16.30 | 659,958 |
| 2025-03-10 | $16.55 | $17.95 | $16.49 | $17.81 | $17.81 | 952,618 |
| 2025-03-07 | $15.88 | $17.07 | $15.60 | $16.61 | $16.61 | 743,036 |
| 2025-03-06 | $14.64 | $15.96 | $14.54 | $15.94 | $15.94 | 620,675 |
| 2025-03-05 | $14.97 | $15.26 | $14.46 | $14.72 | $14.72 | 606,988 |
| 2025-03-04 | $14.18 | $15.10 | $13.89 | $14.87 | $14.87 | 890,795 |
| 2025-03-03 | $15.48 | $15.93 | $14.11 | $14.42 | $14.42 | 1,273,498 |
| 2025-02-28 | $15.19 | $15.74 | $15.06 | $15.56 | $15.56 | 1,328,991 |
| 2025-02-27 | $15.03 | $15.53 | $14.74 | $15.28 | $15.28 | 1,073,278 |
| 2025-02-26 | $17.50 | $17.56 | $13.44 | $15.02 | $15.02 | 1,685,455 |
| 2025-02-25 | $18.99 | $20.05 | $18.99 | $19.19 | $19.19 | 710,329 |
| 2025-02-24 | $18.31 | $19.16 | $17.82 | $18.86 | $18.86 | 634,158 |
| 2025-02-21 | $18.37 | $18.47 | $17.74 | $18.11 | $18.11 | 517,021 |
| 2025-02-20 | $18.74 | $19.03 | $18.06 | $18.07 | $18.07 | 445,250 |
| 2025-02-19 | $19.23 | $19.41 | $18.70 | $18.89 | $18.89 | 506,978 |
| 2025-02-18 | $20.13 | $20.21 | $19.35 | $19.41 | $19.41 | 563,940 |
| 2025-02-14 | $20.42 | $21.00 | $20.12 | $20.18 | $20.18 | 205,330 |
| 2025-02-13 | $20.25 | $20.52 | $19.98 | $20.23 | $20.23 | 344,451 |
| 2025-02-12 | $19.82 | $20.25 | $19.66 | $19.98 | $19.98 | 411,190 |
| 2025-02-11 | $20.33 | $20.60 | $19.96 | $20.12 | $20.12 | 406,132 |
| 2025-02-10 | $20.75 | $20.99 | $20.00 | $20.39 | $20.39 | 486,194 |
| 2025-02-07 | $21.46 | $21.50 | $20.52 | $20.56 | $20.56 | 337,150 |
| 2025-02-06 | $21.81 | $22.52 | $21.51 | $21.59 | $21.59 | 328,733 |
| 2025-02-05 | $21.63 | $21.94 | $21.29 | $21.59 | $21.59 | 298,986 |
| 2025-02-04 | $21.23 | $21.92 | $20.84 | $21.64 | $21.64 | 327,953 |
| 2025-02-03 | $22.01 | $22.65 | $21.08 | $21.22 | $21.22 | 347,488 |
| 2025-01-31 | $23.20 | $23.23 | $22.21 | $22.60 | $22.60 | 416,865 |
| 2025-01-30 | $23.78 | $24.25 | $23.11 | $23.39 | $23.39 | 515,580 |
| 2025-01-29 | $23.47 | $23.70 | $22.77 | $23.54 | $23.54 | 452,326 |
| 2025-01-28 | $23.71 | $23.97 | $23.13 | $23.56 | $23.56 | 413,683 |
| 2025-01-27 | $22.65 | $24.41 | $22.63 | $23.67 | $23.67 | 850,327 |
| 2025-01-24 | $22.51 | $22.65 | $22.10 | $22.49 | $22.49 | 479,349 |
| 2025-01-23 | $22.74 | $23.44 | $22.46 | $22.50 | $22.50 | 395,035 |
| 2025-01-22 | $24.30 | $24.30 | $22.83 | $22.87 | $22.87 | 497,963 |
| 2025-01-21 | $24.77 | $25.16 | $24.33 | $24.46 | $24.46 | 488,992 |
| 2025-01-17 | $24.62 | $24.97 | $24.12 | $24.78 | $24.78 | 285,428 |
| 2025-01-16 | $24.68 | $24.75 | $23.76 | $24.36 | $24.36 | 305,836 |
| 2025-01-15 | $24.68 | $25.06 | $24.25 | $24.81 | $24.81 | 372,846 |
| 2025-01-14 | $23.83 | $24.23 | $23.27 | $24.21 | $24.21 | 331,388 |
| 2025-01-13 | $22.17 | $24.02 | $22.17 | $23.69 | $23.69 | 420,713 |
| 2025-01-10 | $21.88 | $22.32 | $21.58 | $22.31 | $22.31 | 428,407 |
| 2025-01-08 | $22.14 | $22.44 | $21.52 | $22.35 | $22.35 | 369,354 |
| 2025-01-07 | $23.28 | $23.45 | $21.81 | $22.35 | $22.35 | 482,842 |
| 2025-01-06 | $22.16 | $23.62 | $22.16 | $23.12 | $23.12 | 514,478 |
| 2025-01-03 | $22.11 | $22.37 | $21.61 | $22.12 | $22.12 | 354,659 |
| 2025-01-02 | $23.02 | $23.37 | $21.92 | $22.00 | $22.00 | 359,586 |
| 2024-12-31 | $21.85 | $22.91 | $21.75 | $22.74 | $22.74 | 550,161 |
| 2024-12-30 | $22.80 | $22.98 | $21.66 | $21.75 | $21.75 | 668,567 |
| 2024-12-27 | $22.99 | $23.36 | $22.73 | $22.92 | $22.92 | 548,547 |
| 2024-12-26 | $23.86 | $23.90 | $23.26 | $23.26 | $23.26 | 401,377 |
| 2024-12-24 | $24.21 | $24.22 | $23.79 | $24.06 | $24.06 | 165,594 |
| 2024-12-23 | $24.00 | $24.65 | $23.74 | $24.24 | $24.24 | 403,830 |
| 2024-12-20 | $24.07 | $25.25 | $24.07 | $24.37 | $24.37 | 2,372,157 |
| 2024-12-19 | $26.28 | $26.28 | $24.27 | $24.32 | $24.32 | 708,054 |
| 2024-12-18 | $26.68 | $27.59 | $25.81 | $26.04 | $26.04 | 515,005 |
| 2024-12-17 | $26.31 | $26.89 | $26.13 | $26.55 | $26.55 | 520,261 |
| 2024-12-16 | $27.13 | $27.63 | $26.19 | $26.41 | $26.41 | 682,028 |
| 2024-12-13 | $27.80 | $28.04 | $26.43 | $27.57 | $27.57 | 373,943 |
| 2024-12-12 | $28.21 | $28.27 | $27.45 | $27.97 | $27.97 | 386,582 |
| 2024-12-11 | $28.55 | $28.84 | $27.78 | $28.29 | $28.29 | 477,959 |
| 2024-12-10 | $28.00 | $28.43 | $26.78 | $28.37 | $28.37 | 451,350 |
| 2024-12-09 | $26.29 | $28.32 | $25.94 | $28.08 | $28.08 | 630,836 |
| 2024-12-06 | $26.42 | $26.42 | $25.73 | $25.93 | $25.93 | 387,750 |
| 2024-12-05 | $26.69 | $26.82 | $25.63 | $26.01 | $26.01 | 473,248 |
| 2024-12-04 | $25.07 | $26.83 | $24.91 | $26.69 | $26.69 | 667,288 |
| 2024-12-03 | $24.64 | $25.31 | $24.40 | $25.24 | $25.24 | 698,342 |
| 2024-12-02 | $25.62 | $25.62 | $23.73 | $24.61 | $24.61 | 744,988 |
| 2024-11-29 | $26.16 | $26.35 | $25.55 | $25.68 | $25.68 | 471,113 |
| 2024-11-27 | $26.30 | $26.81 | $26.03 | $26.13 | $26.13 | 590,283 |
| 2024-11-26 | $26.77 | $26.77 | $25.96 | $26.17 | $26.17 | 491,310 |
| 2024-11-25 | $27.75 | $28.58 | $26.80 | $26.94 | $26.94 | 748,693 |
| 2024-11-22 | $26.89 | $27.51 | $26.76 | $27.26 | $27.26 | 394,135 |
| 2024-11-21 | $26.08 | $26.67 | $25.75 | $26.63 | $26.63 | 356,594 |
| 2024-11-20 | $25.60 | $25.97 | $25.60 | $25.86 | $25.86 | 452,085 |
| 2024-11-19 | $25.90 | $26.04 | $25.44 | $25.81 | $25.81 | 569,361 |
| 2024-11-18 | $25.22 | $26.07 | $24.88 | $26.05 | $26.05 | 491,575 |
| 2024-11-15 | $25.76 | $25.80 | $24.78 | $25.18 | $25.18 | 503,420 |
| 2024-11-14 | $25.20 | $25.57 | $24.86 | $25.37 | $25.37 | 476,673 |
| 2024-11-13 | $25.42 | $25.72 | $24.69 | $24.92 | $24.92 | 878,351 |
| 2024-11-12 | $26.94 | $27.04 | $25.02 | $25.27 | $25.27 | 667,578 |
| 2024-11-11 | $27.95 | $28.20 | $26.78 | $26.85 | $26.85 | 537,927 |
| 2024-11-08 | $27.80 | $28.58 | $27.52 | $27.95 | $27.95 | 494,613 |
| 2024-11-07 | $27.65 | $27.87 | $26.97 | $27.73 | $27.73 | 757,184 |
| 2024-11-06 | $28.03 | $29.14 | $25.87 | $27.57 | $27.57 | 1,796,299 |
| 2024-11-05 | $31.07 | $31.67 | $30.90 | $31.11 | $31.11 | 947,067 |
| 2024-11-04 | $31.51 | $32.21 | $31.06 | $31.16 | $31.16 | 437,304 |
| 2024-11-01 | $31.30 | $31.95 | $31.15 | $31.49 | $31.49 | 506,787 |
| 2024-10-31 | $31.16 | $31.35 | $30.84 | $31.03 | $31.03 | 458,627 |
| 2024-10-30 | $31.34 | $31.80 | $31.04 | $31.08 | $31.08 | 424,231 |
| 2024-10-29 | $31.58 | $32.13 | $31.45 | $31.48 | $31.48 | 471,754 |
| 2024-10-28 | $31.68 | $32.08 | $31.62 | $31.88 | $31.88 | 547,741 |
| 2024-10-25 | $30.87 | $31.41 | $30.57 | $31.26 | $31.26 | 411,162 |
| 2024-10-24 | $31.08 | $31.08 | $30.31 | $30.53 | $30.53 | 312,707 |
| 2024-10-23 | $30.67 | $31.03 | $30.57 | $30.90 | $30.90 | 395,787 |
| 2024-10-22 | $30.70 | $30.89 | $30.33 | $30.82 | $30.82 | 385,592 |
| 2024-10-21 | $31.37 | $31.43 | $30.70 | $30.74 | $30.74 | 437,625 |
| 2024-10-18 | $31.15 | $31.86 | $31.14 | $31.36 | $31.36 | 468,077 |
| 2024-10-17 | $30.00 | $31.26 | $29.81 | $31.14 | $31.14 | 618,919 |
| 2024-10-16 | $30.79 | $30.96 | $29.83 | $29.85 | $29.85 | 389,329 |
| 2024-10-15 | $30.10 | $30.68 | $30.10 | $30.44 | $30.44 | 526,305 |
| 2024-10-14 | $29.94 | $30.29 | $29.71 | $30.14 | $30.14 | 328,247 |
| 2024-10-11 | $29.99 | $30.42 | $29.96 | $30.05 | $30.05 | 275,720 |
| 2024-10-10 | $30.00 | $30.21 | $29.92 | $30.06 | $30.06 | 408,543 |
| 2024-10-09 | $30.45 | $30.65 | $30.21 | $30.22 | $30.22 | 362,307 |
| 2024-10-08 | $30.73 | $30.82 | $30.21 | $30.47 | $30.47 | 444,934 |
| 2024-10-07 | $30.47 | $30.92 | $30.25 | $30.72 | $30.72 | 523,763 |
| 2024-10-04 | $30.53 | $31.08 | $30.39 | $30.47 | $30.47 | 476,708 |
| 2024-10-03 | $29.57 | $30.02 | $29.35 | $29.94 | $29.94 | 377,170 |
| 2024-10-02 | $29.77 | $30.36 | $29.73 | $29.82 | $29.82 | 616,301 |
| 2024-10-01 | $29.51 | $30.14 | $29.36 | $29.95 | $29.95 | 512,449 |
| 2024-09-30 | $29.26 | $30.03 | $29.23 | $29.75 | $29.75 | 979,913 |
| 2024-09-27 | $29.21 | $29.57 | $28.84 | $29.37 | $29.37 | 451,425 |
| 2024-09-26 | $29.27 | $29.30 | $28.37 | $28.75 | $28.75 | 571,984 |
| 2024-09-25 | $29.19 | $29.43 | $28.58 | $28.61 | $28.61 | 537,496 |
| 2024-09-24 | $29.39 | $29.71 | $29.15 | $29.31 | $29.31 | 520,827 |
| 2024-09-23 | $28.82 | $29.34 | $28.57 | $29.06 | $29.06 | 712,953 |
| 2024-09-20 | $29.49 | $29.57 | $28.62 | $28.64 | $28.64 | 1,228,485 |
| 2024-09-19 | $30.63 | $30.65 | $29.66 | $29.74 | $29.74 | 705,402 |
| 2024-09-18 | $29.68 | $30.55 | $29.46 | $29.79 | $29.79 | 731,003 |
| 2024-09-17 | $29.67 | $30.53 | $29.49 | $29.77 | $29.77 | 401,245 |
| 2024-09-16 | $29.63 | $29.92 | $29.29 | $29.35 | $29.35 | 482,576 |
| 2024-09-13 | $28.90 | $29.88 | $28.74 | $29.38 | $29.38 | 451,714 |
| 2024-09-12 | $28.22 | $28.68 | $27.91 | $28.45 | $28.45 | 502,843 |
| 2024-09-11 | $28.59 | $28.75 | $27.96 | $28.03 | $28.03 | 619,986 |
| 2024-09-10 | $28.20 | $29.00 | $27.96 | $28.62 | $28.62 | 626,495 |
| 2024-09-09 | $28.22 | $28.74 | $27.89 | $28.05 | $28.05 | 580,611 |
| 2024-09-06 | $28.06 | $28.78 | $27.99 | $28.14 | $28.14 | 696,461 |
| 2024-09-05 | $28.76 | $28.85 | $27.99 | $28.01 | $28.01 | 644,063 |
| 2024-09-04 | $29.49 | $29.93 | $28.55 | $28.67 | $28.67 | 628,267 |
| 2024-09-03 | $30.44 | $30.64 | $29.65 | $29.70 | $29.70 | 711,965 |
| 2024-08-30 | $30.36 | $30.88 | $30.07 | $30.85 | $30.85 | 380,659 |
| 2024-08-29 | $30.13 | $30.37 | $29.57 | $30.10 | $30.10 | 522,546 |
| 2024-08-28 | $29.63 | $30.10 | $29.56 | $29.76 | $29.76 | 438,232 |
| 2024-08-27 | $29.62 | $30.25 | $29.40 | $30.04 | $30.04 | 427,267 |
| 2024-08-26 | $29.80 | $29.88 | $29.28 | $29.62 | $29.62 | 450,737 |
| 2024-08-23 | $29.14 | $29.65 | $28.61 | $29.48 | $29.48 | 485,403 |
| 2024-08-22 | $29.40 | $29.61 | $28.90 | $28.94 | $28.94 | 435,367 |
| 2024-08-21 | $29.52 | $29.89 | $29.27 | $29.43 | $29.43 | 556,544 |
| 2024-08-20 | $29.88 | $29.88 | $28.78 | $28.80 | $28.80 | 502,033 |
| 2024-08-19 | $29.09 | $30.02 | $28.92 | $29.87 | $29.87 | 480,476 |
| 2024-08-16 | $27.48 | $29.58 | $27.31 | $29.07 | $29.07 | 672,113 |
| 2024-08-15 | $26.17 | $28.04 | $25.95 | $27.48 | $27.48 | 819,691 |
| 2024-08-14 | $25.48 | $26.30 | $25.09 | $25.24 | $25.24 | 701,939 |
| 2024-08-13 | $26.00 | $26.47 | $25.61 | $26.33 | $26.33 | 637,297 |
| 2024-08-12 | $25.95 | $26.52 | $25.79 | $25.86 | $25.86 | 807,456 |
| 2024-08-09 | $26.24 | $26.51 | $25.08 | $25.52 | $25.52 | 686,623 |
| 2024-08-08 | $24.60 | $26.31 | $23.69 | $26.16 | $26.16 | 1,129,544 |
| 2024-08-07 | $26.38 | $29.63 | $24.50 | $24.56 | $24.56 | 1,710,271 |
| 2024-08-06 | $38.18 | $38.72 | $37.72 | $37.93 | $37.93 | 695,969 |
| 2024-08-05 | $38.23 | $38.59 | $37.46 | $37.94 | $37.94 | 526,472 |
| 2024-08-02 | $39.64 | $39.94 | $39.06 | $39.69 | $39.69 | 417,423 |
| 2024-08-01 | $42.44 | $42.49 | $40.52 | $40.61 | $40.61 | 431,221 |
| 2024-07-31 | $42.40 | $43.31 | $42.10 | $42.25 | $42.25 | 375,996 |
| 2024-07-30 | $42.28 | $42.53 | $41.98 | $42.15 | $42.15 | 316,234 |
| 2024-07-29 | $42.52 | $42.76 | $41.99 | $42.12 | $42.12 | 354,081 |
| 2024-07-26 | $42.25 | $42.52 | $41.92 | $42.42 | $42.42 | 295,114 |
| 2024-07-25 | $41.48 | $42.63 | $41.48 | $41.91 | $41.91 | 329,859 |
| 2024-07-24 | $41.32 | $41.97 | $41.32 | $41.59 | $41.59 | 270,707 |
| 2024-07-23 | $41.85 | $42.08 | $41.28 | $41.52 | $41.52 | 299,300 |
| 2024-07-22 | $40.90 | $42.15 | $40.42 | $42.11 | $42.11 | 380,803 |
| 2024-07-19 | $41.15 | $41.31 | $40.73 | $40.83 | $40.83 | 256,014 |
| 2024-07-18 | $41.44 | $42.06 | $41.02 | $41.23 | $41.23 | 326,187 |
| 2024-07-17 | $41.16 | $42.01 | $41.02 | $41.70 | $41.70 | 368,988 |
| 2024-07-16 | $40.46 | $42.05 | $40.27 | $41.58 | $41.58 | 514,864 |
| 2024-07-15 | $39.83 | $40.40 | $39.46 | $40.11 | $40.11 | 408,932 |
| 2024-07-12 | $39.34 | $40.07 | $39.31 | $39.66 | $39.66 | 388,076 |
| 2024-07-11 | $38.66 | $39.06 | $38.36 | $39.04 | $39.04 | 364,441 |
| 2024-07-10 | $36.80 | $37.91 | $36.80 | $37.87 | $37.87 | 432,453 |
| 2024-07-09 | $37.35 | $37.40 | $36.63 | $36.68 | $36.68 | 644,720 |
| 2024-07-08 | $39.37 | $39.58 | $37.45 | $37.56 | $37.56 | 891,189 |
| 2024-07-05 | $39.70 | $39.70 | $39.15 | $39.20 | $39.20 | 483,137 |
| 2024-07-03 | $39.97 | $40.22 | $39.57 | $39.61 | $39.61 | 282,790 |
| 2024-07-02 | $39.48 | $40.00 | $39.08 | $39.91 | $39.91 | 394,612 |
| 2024-07-01 | $39.40 | $39.55 | $38.95 | $39.31 | $39.31 | 446,564 |
| 2024-06-28 | $39.92 | $39.92 | $39.14 | $39.27 | $39.27 | 1,062,301 |
| 2024-06-27 | $39.44 | $39.58 | $38.86 | $39.55 | $39.55 | 401,957 |
| 2024-06-26 | $38.76 | $39.46 | $38.75 | $39.28 | $39.28 | 558,936 |
| 2024-06-25 | $39.12 | $39.47 | $38.66 | $39.06 | $39.06 | 390,404 |
| 2024-06-24 | $39.32 | $39.76 | $38.99 | $39.00 | $39.00 | 478,099 |
| 2024-06-21 | $39.02 | $39.53 | $38.62 | $38.95 | $38.95 | 4,577,375 |
| 2024-06-20 | $39.75 | $39.75 | $38.70 | $38.92 | $38.92 | 629,320 |
| 2024-06-18 | $39.64 | $39.75 | $39.21 | $39.58 | $39.58 | 457,620 |
| 2024-06-17 | $38.36 | $39.69 | $38.27 | $39.69 | $39.69 | 453,040 |
| 2024-06-14 | $37.47 | $38.25 | $37.24 | $38.22 | $38.22 | 545,847 |
| 2024-06-13 | $38.42 | $38.59 | $37.70 | $37.72 | $37.72 | 515,488 |
| 2024-06-12 | $40.00 | $40.00 | $38.54 | $38.57 | $38.57 | 470,922 |
| 2024-06-11 | $38.45 | $39.03 | $38.44 | $39.01 | $39.01 | 425,610 |
| 2024-06-10 | $37.93 | $39.00 | $37.75 | $38.77 | $38.77 | 601,967 |
| 2024-06-07 | $38.83 | $39.10 | $38.49 | $38.52 | $38.52 | 408,599 |
| 2024-06-06 | $38.24 | $39.07 | $38.16 | $38.96 | $38.96 | 614,766 |
| 2024-06-05 | $38.77 | $38.81 | $38.23 | $38.59 | $38.59 | 398,971 |
| 2024-06-04 | $38.52 | $38.89 | $38.36 | $38.73 | $38.73 | 545,801 |
| 2024-06-03 | $39.69 | $39.89 | $38.90 | $38.96 | $38.96 | 465,671 |
| 2024-05-31 | $38.54 | $39.20 | $38.51 | $39.16 | $39.16 | 599,512 |
| 2024-05-30 | $37.78 | $38.74 | $37.78 | $38.29 | $38.29 | 606,200 |
| 2024-05-29 | $38.77 | $39.09 | $37.61 | $37.72 | $37.72 | 451,592 |
| 2024-05-28 | $39.49 | $39.78 | $38.90 | $39.24 | $39.24 | 432,872 |
| 2024-05-24 | $39.31 | $39.36 | $38.93 | $39.05 | $39.05 | 411,665 |
| 2024-05-23 | $39.90 | $40.02 | $38.90 | $39.18 | $39.18 | 488,759 |
| 2024-05-22 | $39.98 | $40.53 | $39.52 | $39.89 | $39.89 | 394,820 |
| 2024-05-21 | $41.02 | $41.23 | $39.70 | $40.12 | $40.12 | 464,942 |
| 2024-05-20 | $40.20 | $41.50 | $40.05 | $40.81 | $40.81 | 639,844 |
| 2024-05-17 | $40.61 | $40.80 | $40.11 | $40.24 | $40.24 | 298,511 |
| 2024-05-16 | $41.04 | $41.32 | $40.35 | $40.60 | $40.60 | 426,163 |
| 2024-05-15 | $41.65 | $41.83 | $40.45 | $40.72 | $40.72 | 415,155 |
| 2024-05-14 | $42.36 | $42.57 | $41.03 | $41.22 | $41.22 | 486,822 |
| 2024-05-13 | $41.02 | $43.00 | $40.88 | $41.76 | $41.76 | 630,422 |
| 2024-05-10 | $43.42 | $43.42 | $40.66 | $40.76 | $40.76 | 843,520 |
| 2024-05-09 | $43.25 | $43.94 | $42.40 | $43.20 | $43.20 | 730,173 |
| 2024-05-08 | $49.00 | $49.06 | $42.66 | $43.22 | $43.22 | 1,119,315 |
| 2024-05-07 | $52.25 | $52.53 | $51.90 | $51.90 | $51.90 | 263,933 |
| 2024-05-06 | $51.75 | $52.60 | $51.75 | $52.26 | $52.26 | 221,656 |
| 2024-05-03 | $51.47 | $51.84 | $51.01 | $51.74 | $51.74 | 250,177 |
| 2024-05-02 | $51.05 | $51.35 | $50.60 | $50.91 | $50.91 | 234,121 |
| 2024-05-01 | $50.96 | $51.87 | $50.70 | $50.85 | $50.85 | 233,147 |
| 2024-04-30 | $51.51 | $52.13 | $50.72 | $50.91 | $50.91 | 357,444 |
| 2024-04-29 | $51.42 | $52.02 | $50.66 | $51.79 | $51.79 | 206,567 |
| 2024-04-26 | $51.25 | $51.49 | $50.71 | $51.39 | $51.39 | 202,931 |
| 2024-04-25 | $50.89 | $51.48 | $50.13 | $51.43 | $51.43 | 289,420 |
| 2024-04-24 | $51.82 | $51.96 | $51.23 | $51.25 | $51.25 | 224,187 |
| 2024-04-23 | $50.10 | $52.69 | $49.90 | $52.31 | $52.31 | 342,410 |
| 2024-04-22 | $50.42 | $50.67 | $49.79 | $49.89 | $49.89 | 386,846 |
| 2024-04-19 | $49.18 | $50.34 | $49.18 | $50.28 | $50.28 | 238,371 |
| 2024-04-18 | $50.00 | $50.36 | $49.37 | $49.38 | $49.38 | 360,828 |
| 2024-04-17 | $50.94 | $50.94 | $49.74 | $50.00 | $50.00 | 329,145 |
| 2024-04-16 | $50.00 | $50.51 | $49.60 | $50.48 | $50.48 | 306,268 |
| 2024-04-15 | $50.78 | $51.08 | $50.16 | $50.31 | $50.31 | 315,860 |
| 2024-04-12 | $50.66 | $50.88 | $50.08 | $50.43 | $50.43 | 350,740 |
| 2024-04-11 | $51.29 | $51.59 | $50.35 | $50.95 | $50.95 | 268,117 |
| 2024-04-10 | $50.18 | $51.13 | $49.83 | $51.08 | $51.08 | 346,571 |
| 2024-04-09 | $50.96 | $51.44 | $50.57 | $51.30 | $51.30 | 247,675 |
| 2024-04-08 | $51.13 | $51.20 | $50.61 | $50.72 | $50.72 | 310,350 |
| 2024-04-05 | $50.90 | $51.59 | $50.66 | $50.76 | $50.76 | 235,350 |
| 2024-04-04 | $52.01 | $52.22 | $50.83 | $50.88 | $50.88 | 250,881 |
| 2024-04-03 | $52.01 | $52.16 | $51.27 | $51.48 | $51.48 | 334,484 |
| 2024-04-02 | $51.81 | $52.07 | $51.51 | $52.07 | $52.07 | 310,138 |
| 2024-04-01 | $52.94 | $53.38 | $52.41 | $52.47 | $52.47 | 259,522 |
| 2024-03-28 | $52.62 | $53.56 | $52.51 | $53.05 | $53.05 | 325,767 |
| 2024-03-27 | $52.25 | $52.47 | $51.95 | $52.41 | $52.41 | 241,448 |
| 2024-03-26 | $51.98 | $52.30 | $51.46 | $51.70 | $51.70 | 223,649 |
| 2024-03-25 | $52.70 | $53.16 | $51.42 | $51.51 | $51.51 | 318,236 |
| 2024-03-22 | $52.01 | $52.84 | $51.53 | $52.37 | $52.37 | 198,565 |
| 2024-03-21 | $51.41 | $52.18 | $51.25 | $51.97 | $51.97 | 491,780 |
| 2024-03-20 | $50.10 | $51.46 | $50.03 | $51.09 | $51.09 | 479,267 |
| 2024-03-19 | $50.18 | $50.85 | $50.13 | $50.32 | $50.32 | 453,462 |
| 2024-03-18 | $51.31 | $51.32 | $50.03 | $50.13 | $50.13 | 598,351 |
| 2024-03-15 | $50.15 | $51.69 | $49.84 | $51.18 | $51.18 | 1,771,908 |
| 2024-03-14 | $51.29 | $51.55 | $49.94 | $50.38 | $50.38 | 570,512 |
| 2024-03-13 | $51.17 | $52.41 | $51.17 | $51.49 | $51.49 | 530,280 |
| 2024-03-12 | $51.36 | $51.86 | $50.83 | $51.46 | $51.46 | 282,761 |
| 2024-03-11 | $51.15 | $51.75 | $50.95 | $51.17 | $51.17 | 364,024 |
| 2024-03-08 | $52.02 | $52.26 | $51.25 | $51.47 | $51.47 | 299,242 |
| 2024-03-07 | $52.34 | $52.43 | $51.42 | $51.54 | $51.54 | 265,139 |
| 2024-03-06 | $53.44 | $53.44 | $51.19 | $51.76 | $51.76 | 339,899 |
| 2024-03-05 | $53.10 | $53.85 | $52.60 | $52.64 | $52.64 | 487,759 |
| 2024-03-04 | $54.46 | $55.50 | $53.12 | $53.67 | $53.67 | 535,416 |
| 2024-03-01 | $56.25 | $56.25 | $53.92 | $54.41 | $54.41 | 511,521 |
| 2024-02-29 | $55.30 | $58.13 | $55.17 | $56.48 | $56.48 | 856,097 |
| 2024-02-28 | $55.12 | $57.28 | $53.80 | $54.96 | $54.96 | 763,210 |
| 2024-02-27 | $52.95 | $54.20 | $52.63 | $52.98 | $52.98 | 303,691 |
| 2024-02-26 | $52.02 | $53.27 | $52.01 | $52.95 | $52.95 | 260,084 |
| 2024-02-23 | $51.09 | $52.85 | $51.09 | $52.04 | $52.04 | 142,469 |
| 2024-02-22 | $52.43 | $52.75 | $51.74 | $52.04 | $52.04 | 283,743 |
| 2024-02-21 | $52.36 | $53.00 | $52.14 | $52.30 | $52.30 | 209,661 |
| 2024-02-20 | $53.11 | $53.63 | $52.24 | $52.32 | $52.32 | 265,637 |
| 2024-02-16 | $53.88 | $54.22 | $53.36 | $53.98 | $53.98 | 152,020 |
| 2024-02-15 | $53.86 | $54.80 | $53.75 | $54.18 | $54.18 | 191,304 |
| 2024-02-14 | $53.00 | $53.74 | $52.74 | $53.37 | $53.37 | 233,774 |
| 2024-02-13 | $53.16 | $53.39 | $51.60 | $52.30 | $52.30 | 260,628 |
| 2024-02-12 | $53.82 | $54.86 | $53.82 | $54.47 | $54.47 | 209,381 |
| 2024-02-09 | $52.50 | $54.11 | $52.06 | $53.79 | $53.79 | 206,861 |
| 2024-02-08 | $52.52 | $53.47 | $52.32 | $52.50 | $52.50 | 230,838 |
| 2024-02-07 | $51.68 | $52.55 | $51.44 | $52.25 | $52.25 | 133,312 |
| 2024-02-06 | $51.44 | $52.23 | $51.04 | $51.64 | $51.64 | 159,439 |
| 2024-02-05 | $50.84 | $52.07 | $50.17 | $51.64 | $51.64 | 256,298 |
| 2024-02-02 | $51.53 | $51.97 | $51.15 | $51.49 | $51.49 | 154,632 |
| 2024-02-01 | $51.42 | $52.28 | $51.20 | $52.05 | $52.05 | 156,446 |
| 2024-01-31 | $52.38 | $52.95 | $50.91 | $51.14 | $51.14 | 253,642 |
| 2024-01-30 | $52.51 | $53.20 | $52.04 | $52.30 | $52.30 | 213,592 |
| 2024-01-29 | $52.97 | $53.53 | $52.42 | $53.15 | $53.15 | 161,054 |
| 2024-01-26 | $53.15 | $53.54 | $52.42 | $53.01 | $53.01 | 122,404 |
| 2024-01-25 | $52.04 | $52.78 | $51.80 | $52.78 | $52.78 | 158,433 |
| 2024-01-24 | $52.01 | $52.01 | $50.70 | $51.25 | $51.25 | 132,407 |
| 2024-01-23 | $53.47 | $53.71 | $51.14 | $51.34 | $51.34 | 200,479 |
| 2024-01-22 | $51.70 | $52.81 | $51.46 | $52.69 | $52.69 | 199,914 |
| 2024-01-19 | $51.04 | $51.84 | $50.23 | $51.31 | $51.31 | 179,600 |
| 2024-01-18 | $50.37 | $50.80 | $49.86 | $50.76 | $50.76 | 137,474 |
| 2024-01-17 | $49.55 | $50.64 | $49.55 | $50.12 | $50.12 | 155,947 |
| 2024-01-16 | $51.03 | $51.50 | $50.23 | $50.40 | $50.40 | 227,594 |
| 2024-01-12 | $52.50 | $52.81 | $51.21 | $51.56 | $51.56 | 165,998 |
| 2024-01-11 | $51.08 | $52.13 | $50.72 | $51.63 | $51.63 | 232,908 |
| 2024-01-10 | $51.21 | $51.48 | $50.84 | $51.39 | $51.39 | 183,062 |
| 2024-01-09 | $51.40 | $52.27 | $51.12 | $51.59 | $51.59 | 172,686 |
| 2024-01-08 | $52.28 | $52.44 | $51.46 | $52.23 | $52.23 | 257,525 |
| 2024-01-05 | $52.65 | $53.25 | $51.93 | $51.99 | $51.99 | 252,874 |
| 2024-01-04 | $54.25 | $54.37 | $52.99 | $53.12 | $53.12 | 190,645 |
| 2024-01-03 | $55.40 | $55.58 | $53.87 | $54.00 | $54.00 | 228,072 |
| 2024-01-02 | $55.79 | $56.80 | $55.06 | $55.66 | $55.66 | 298,263 |
| 2023-12-29 | $57.27 | $57.29 | $55.89 | $56.30 | $56.30 | 220,803 |
| 2023-12-28 | $58.33 | $58.33 | $56.69 | $57.14 | $57.14 | 203,321 |
| 2023-12-27 | $58.42 | $58.98 | $58.15 | $58.55 | $58.55 | 203,476 |
| 2023-12-26 | $57.08 | $58.33 | $56.86 | $58.30 | $58.30 | 221,157 |
| 2023-12-22 | $55.95 | $57.00 | $55.68 | $56.67 | $56.67 | 217,611 |
| 2023-12-21 | $54.20 | $56.39 | $52.52 | $56.14 | $56.14 | 301,820 |
| 2023-12-20 | $54.59 | $55.31 | $53.64 | $53.75 | $53.75 | 331,769 |
| 2023-12-19 | $53.39 | $54.10 | $52.76 | $54.06 | $54.06 | 296,621 |
| 2023-12-18 | $52.40 | $54.04 | $52.12 | $53.29 | $53.29 | 425,683 |
| 2023-12-15 | $50.16 | $51.29 | $49.19 | $51.21 | $51.21 | 1,054,540 |
| 2023-12-14 | $48.64 | $50.54 | $47.50 | $49.74 | $49.74 | 636,297 |
| 2023-12-13 | $47.62 | $48.25 | $46.58 | $48.03 | $48.03 | 345,890 |
| 2023-12-12 | $47.45 | $47.85 | $47.00 | $47.67 | $47.67 | 205,492 |
| 2023-12-11 | $47.19 | $47.86 | $46.31 | $47.35 | $47.35 | 256,629 |
| 2023-12-08 | $46.39 | $47.17 | $46.11 | $46.94 | $46.94 | 191,288 |
| 2023-12-07 | $45.98 | $46.64 | $44.98 | $46.57 | $46.57 | 369,794 |
| 2023-12-06 | $46.40 | $47.29 | $45.80 | $45.80 | $45.80 | 252,399 |
| 2023-12-05 | $45.91 | $46.60 | $45.68 | $46.21 | $46.21 | 392,533 |
| 2023-12-04 | $45.69 | $46.55 | $45.39 | $46.05 | $46.05 | 367,396 |
| 2023-12-01 | $45.66 | $46.57 | $45.66 | $45.99 | $45.99 | 269,800 |
| 2023-11-30 | $44.63 | $45.61 | $43.92 | $45.55 | $45.55 | 329,203 |
| 2023-11-29 | $45.32 | $46.11 | $44.47 | $44.50 | $44.50 | 219,638 |
| 2023-11-28 | $45.90 | $46.20 | $44.87 | $44.91 | $44.91 | 256,481 |
| 2023-11-27 | $47.85 | $48.00 | $45.95 | $46.09 | $46.09 | 282,892 |
| 2023-11-24 | $48.64 | $48.78 | $47.93 | $48.01 | $48.01 | 95,642 |
| 2023-11-22 | $48.77 | $49.00 | $48.43 | $48.61 | $48.61 | 140,010 |
| 2023-11-21 | $48.93 | $48.93 | $48.20 | $48.35 | $48.35 | 245,070 |
| 2023-11-20 | $47.98 | $49.15 | $47.71 | $49.13 | $49.13 | 237,173 |
| 2023-11-17 | $47.81 | $48.98 | $47.81 | $48.08 | $48.08 | 269,578 |
| 2023-11-16 | $47.96 | $48.29 | $47.21 | $47.24 | $47.24 | 191,094 |
| 2023-11-15 | $48.09 | $48.85 | $48.00 | $48.42 | $48.42 | 333,261 |
| 2023-11-14 | $47.91 | $49.01 | $47.91 | $48.00 | $48.00 | 370,329 |
| 2023-11-13 | $44.69 | $46.94 | $44.65 | $46.81 | $46.81 | 365,299 |
| 2023-11-10 | $44.23 | $44.76 | $43.78 | $44.75 | $44.75 | 313,731 |
| 2023-11-09 | $45.29 | $45.34 | $43.66 | $44.11 | $44.11 | 303,666 |
| 2023-11-08 | $48.40 | $48.63 | $44.77 | $44.84 | $44.84 | 354,238 |
| 2023-11-07 | $47.56 | $48.73 | $47.24 | $47.45 | $47.45 | 269,199 |
| 2023-11-06 | $48.16 | $48.41 | $47.74 | $47.95 | $47.95 | 341,299 |
| 2023-11-03 | $47.51 | $48.94 | $47.34 | $48.45 | $48.45 | 398,337 |
| 2023-11-02 | $46.37 | $47.15 | $45.13 | $46.88 | $46.88 | 236,600 |
| 2023-11-01 | $45.03 | $45.92 | $44.47 | $45.87 | $45.87 | 255,498 |
| 2023-10-31 | $44.59 | $45.15 | $44.03 | $44.92 | $44.92 | 252,766 |
| 2023-10-30 | $44.41 | $45.21 | $44.35 | $44.69 | $44.69 | 288,709 |
| 2023-10-27 | $43.48 | $44.00 | $42.99 | $43.99 | $43.99 | 208,802 |
| 2023-10-26 | $43.36 | $44.19 | $43.02 | $43.74 | $43.74 | 180,727 |
| 2023-10-25 | $42.93 | $43.53 | $42.93 | $43.20 | $43.20 | 173,778 |
| 2023-10-24 | $44.36 | $44.95 | $43.09 | $43.13 | $43.13 | 244,765 |
| 2023-10-23 | $43.81 | $44.73 | $43.55 | $44.24 | $44.24 | 251,022 |
| 2023-10-20 | $44.32 | $44.43 | $43.70 | $43.79 | $43.79 | 283,505 |
| 2023-10-19 | $44.50 | $44.84 | $43.87 | $44.29 | $44.29 | 224,120 |
| 2023-10-18 | $44.93 | $45.19 | $44.47 | $44.59 | $44.59 | 205,559 |
| 2023-10-17 | $44.35 | $45.81 | $44.35 | $45.27 | $45.27 | 317,858 |
| 2023-10-16 | $43.94 | $44.93 | $43.94 | $44.48 | $44.48 | 214,803 |
| 2023-10-13 | $44.13 | $44.22 | $43.37 | $43.45 | $43.45 | 237,210 |
| 2023-10-12 | $45.77 | $45.77 | $43.80 | $43.99 | $43.99 | 243,377 |
| 2023-10-11 | $45.47 | $46.55 | $45.27 | $45.75 | $45.75 | 236,862 |
| 2023-10-10 | $46.16 | $46.66 | $44.86 | $45.45 | $45.45 | 284,158 |
| 2023-10-09 | $46.07 | $46.99 | $45.97 | $46.02 | $46.02 | 266,073 |
| 2023-10-06 | $45.68 | $46.83 | $45.31 | $46.50 | $46.50 | 158,681 |
| 2023-10-05 | $46.74 | $46.85 | $45.60 | $45.83 | $45.83 | 281,851 |
| 2023-10-04 | $46.47 | $46.94 | $46.04 | $46.84 | $46.84 | 262,309 |
| 2023-10-03 | $46.69 | $47.33 | $46.01 | $46.35 | $46.35 | 276,745 |
| 2023-10-02 | $46.19 | $47.14 | $46.13 | $47.14 | $47.14 | 346,207 |
| 2023-09-29 | $46.47 | $46.86 | $46.09 | $46.15 | $46.15 | 196,216 |
| 2023-09-28 | $45.14 | $46.54 | $45.13 | $46.38 | $46.38 | 303,440 |
| 2023-09-27 | $45.71 | $46.33 | $45.11 | $45.16 | $45.16 | 231,755 |
| 2023-09-26 | $45.90 | $46.35 | $45.46 | $45.55 | $45.55 | 220,933 |
| 2023-09-25 | $45.39 | $46.45 | $45.33 | $46.18 | $46.18 | 228,394 |
| 2023-09-22 | $45.26 | $45.90 | $44.96 | $45.48 | $45.48 | 227,439 |
| 2023-09-21 | $45.86 | $46.33 | $45.22 | $45.22 | $45.22 | 316,218 |
| 2023-09-20 | $47.12 | $47.40 | $46.02 | $46.09 | $46.09 | 301,307 |
| 2023-09-19 | $47.00 | $47.31 | $46.68 | $46.81 | $46.81 | 266,097 |
| 2023-09-18 | $47.32 | $47.57 | $46.67 | $46.89 | $46.89 | 388,267 |
| 2023-09-15 | $48.47 | $48.47 | $46.95 | $47.13 | $47.13 | 1,456,869 |
| 2023-09-14 | $47.48 | $48.56 | $47.48 | $48.47 | $48.47 | 288,120 |
| 2023-09-13 | $47.64 | $47.86 | $46.72 | $46.98 | $46.98 | 247,158 |
| 2023-09-12 | $47.78 | $47.97 | $47.17 | $47.32 | $47.32 | 335,965 |
| 2023-09-11 | $48.33 | $48.87 | $47.70 | $47.78 | $47.78 | 283,766 |
| 2023-09-08 | $47.50 | $48.09 | $47.37 | $47.95 | $47.95 | 296,648 |
| 2023-09-07 | $47.44 | $47.88 | $47.27 | $47.50 | $47.50 | 285,023 |
| 2023-09-06 | $48.63 | $48.63 | $47.21 | $47.54 | $47.54 | 263,874 |
| 2023-09-05 | $49.61 | $49.61 | $48.31 | $48.62 | $48.62 | 377,612 |
| 2023-09-01 | $49.50 | $49.95 | $49.50 | $49.65 | $49.65 | 231,648 |
| 2023-08-31 | $49.17 | $49.96 | $49.17 | $49.32 | $49.32 | 270,858 |
| 2023-08-30 | $49.37 | $49.50 | $48.89 | $49.43 | $49.43 | 220,344 |
| 2023-08-29 | $49.03 | $49.32 | $48.72 | $49.25 | $49.25 | 313,014 |
| 2023-08-28 | $48.58 | $49.67 | $48.58 | $49.23 | $49.23 | 289,961 |
| 2023-08-25 | $48.63 | $49.31 | $47.76 | $48.22 | $48.22 | 209,590 |
| 2023-08-24 | $48.84 | $49.51 | $48.22 | $48.26 | $48.26 | 338,703 |
| 2023-08-23 | $49.42 | $49.45 | $48.70 | $48.96 | $48.96 | 452,401 |
| 2023-08-22 | $48.82 | $48.84 | $48.03 | $48.78 | $48.78 | 314,839 |
| 2023-08-21 | $48.95 | $49.60 | $48.66 | $48.90 | $48.90 | 320,259 |
| 2023-08-18 | $47.01 | $48.97 | $47.01 | $48.85 | $48.85 | 308,323 |
| 2023-08-17 | $47.63 | $48.02 | $47.22 | $47.56 | $47.56 | 243,940 |
| 2023-08-16 | $47.64 | $48.16 | $47.18 | $47.26 | $47.26 | 340,526 |
| 2023-08-15 | $47.77 | $48.30 | $47.12 | $48.03 | $48.03 | 258,623 |
| 2023-08-14 | $48.22 | $48.44 | $47.67 | $48.31 | $48.31 | 322,369 |
| 2023-08-11 | $50.70 | $51.11 | $47.15 | $48.10 | $48.10 | 530,568 |
| 2023-08-10 | $50.44 | $51.15 | $49.74 | $51.00 | $51.00 | 478,706 |
| 2023-08-09 | $47.42 | $50.38 | $47.42 | $49.88 | $49.88 | 562,025 |
| 2023-08-08 | $48.11 | $48.22 | $47.04 | $48.22 | $48.22 | 310,856 |
| 2023-08-07 | $47.71 | $48.86 | $47.71 | $48.72 | $48.72 | 284,235 |
| 2023-08-04 | $48.79 | $48.79 | $47.60 | $47.64 | $47.64 | 268,794 |
| 2023-08-03 | $48.80 | $49.21 | $48.55 | $48.63 | $48.63 | 238,824 |
| 2023-08-02 | $49.65 | $49.94 | $48.92 | $48.93 | $48.93 | 202,908 |
| 2023-08-01 | $49.57 | $50.01 | $49.31 | $49.96 | $49.96 | 190,930 |
| 2023-07-31 | $49.76 | $50.10 | $49.65 | $49.88 | $49.88 | 201,250 |
| 2023-07-28 | $49.91 | $50.13 | $49.66 | $49.72 | $49.72 | 146,471 |
| 2023-07-27 | $49.53 | $50.12 | $49.51 | $49.75 | $49.75 | 244,076 |
| 2023-07-26 | $49.33 | $49.99 | $49.11 | $49.52 | $49.52 | 231,869 |
| 2023-07-25 | $48.84 | $49.28 | $48.46 | $48.89 | $48.89 | 252,271 |
| 2023-07-24 | $48.14 | $48.98 | $48.14 | $48.81 | $48.81 | 262,480 |
| 2023-07-21 | $49.12 | $49.12 | $48.08 | $48.11 | $48.11 | 317,889 |
| 2023-07-20 | $48.51 | $49.07 | $48.26 | $48.76 | $48.76 | 377,392 |
| 2023-07-19 | $48.56 | $48.56 | $48.00 | $48.30 | $48.30 | 352,078 |
| 2023-07-18 | $47.73 | $48.74 | $47.73 | $48.51 | $48.51 | 304,040 |
| 2023-07-17 | $47.22 | $48.18 | $47.01 | $47.77 | $47.77 | 278,520 |
| 2023-07-14 | $47.92 | $47.93 | $46.67 | $47.32 | $47.32 | 299,873 |
| 2023-07-13 | $47.95 | $48.09 | $47.58 | $47.97 | $47.97 | 276,363 |
| 2023-07-12 | $48.67 | $48.89 | $47.84 | $47.92 | $47.92 | 235,364 |
| 2023-07-11 | $48.15 | $48.55 | $47.83 | $48.13 | $48.13 | 290,007 |
| 2023-07-10 | $48.03 | $49.08 | $47.69 | $47.78 | $47.78 | 311,819 |
| 2023-07-07 | $47.58 | $48.76 | $47.58 | $48.19 | $48.19 | 228,707 |
| 2023-07-06 | $47.88 | $48.29 | $47.28 | $47.43 | $47.43 | 385,996 |
| 2023-07-05 | $47.81 | $48.49 | $47.27 | $48.19 | $48.19 | 374,860 |
| 2023-07-03 | $46.83 | $47.99 | $46.55 | $47.95 | $47.95 | 277,910 |
| 2023-06-30 | $46.80 | $47.04 | $46.29 | $46.82 | $46.82 | 272,055 |
| 2023-06-29 | $46.39 | $47.43 | $46.39 | $46.49 | $46.49 | 357,958 |
| 2023-06-28 | $46.48 | $46.74 | $45.76 | $46.26 | $46.26 | 291,475 |
| 2023-06-27 | $45.25 | $46.52 | $45.10 | $46.51 | $46.51 | 320,256 |
| 2023-06-26 | $45.55 | $46.20 | $44.88 | $45.22 | $45.22 | 448,014 |
| 2023-06-23 | $41.10 | $45.45 | $40.79 | $45.43 | $45.43 | 1,668,885 |
| 2023-06-22 | $41.08 | $41.17 | $40.44 | $40.80 | $40.80 | 325,575 |
| 2023-06-21 | $41.90 | $42.18 | $40.88 | $40.89 | $40.89 | 560,518 |
| 2023-06-20 | $41.80 | $42.18 | $41.19 | $41.73 | $41.73 | 537,999 |
| 2023-06-16 | $42.96 | $42.96 | $41.12 | $41.75 | $41.75 | 3,304,082 |
| 2023-06-15 | $42.42 | $42.70 | $41.90 | $42.53 | $42.53 | 535,215 |
| 2023-06-14 | $44.24 | $44.26 | $42.05 | $42.41 | $42.41 | 572,688 |
| 2023-06-13 | $44.00 | $44.27 | $43.73 | $43.92 | $43.92 | 512,702 |
| 2023-06-12 | $43.92 | $44.04 | $43.13 | $43.77 | $43.77 | 354,890 |
| 2023-06-09 | $43.23 | $43.94 | $43.01 | $43.80 | $43.80 | 320,923 |
| 2023-06-08 | $44.23 | $44.23 | $43.05 | $43.12 | $43.12 | 357,708 |
| 2023-06-07 | $43.51 | $44.54 | $43.37 | $44.27 | $44.27 | 551,507 |
| 2023-06-06 | $42.24 | $43.51 | $42.24 | $43.37 | $43.37 | 452,536 |
| 2023-06-05 | $42.44 | $42.75 | $41.24 | $42.43 | $42.43 | 377,691 |
| 2023-06-02 | $41.10 | $43.18 | $40.67 | $42.90 | $42.90 | 458,415 |
| 2023-06-01 | $40.06 | $40.71 | $39.36 | $40.41 | $40.41 | 419,543 |
| 2023-05-31 | $40.98 | $41.63 | $39.97 | $40.06 | $40.06 | 657,754 |
| 2023-05-30 | $41.47 | $41.47 | $40.97 | $41.11 | $41.11 | 330,433 |
| 2023-05-26 | $40.85 | $41.53 | $40.85 | $41.28 | $41.28 | 307,550 |
| 2023-05-25 | $41.00 | $41.30 | $40.85 | $41.01 | $41.01 | 345,146 |
| 2023-05-24 | $41.13 | $41.50 | $40.81 | $41.00 | $41.00 | 310,347 |
| 2023-05-23 | $41.07 | $41.70 | $41.00 | $41.01 | $41.01 | 315,318 |
| 2023-05-22 | $41.72 | $41.89 | $40.87 | $41.16 | $41.16 | 352,384 |
| 2023-05-19 | $41.54 | $41.89 | $40.55 | $41.62 | $41.62 | 372,177 |
| 2023-05-18 | $41.15 | $41.69 | $40.73 | $41.52 | $41.52 | 304,100 |
| 2023-05-17 | $40.71 | $41.32 | $40.62 | $41.21 | $41.21 | 407,549 |
| 2023-05-16 | $41.78 | $41.94 | $40.48 | $40.48 | $40.48 | 249,583 |
| 2023-05-15 | $41.96 | $42.31 | $41.59 | $42.29 | $42.29 | 310,175 |
| 2023-05-12 | $41.67 | $42.00 | $41.39 | $41.61 | $41.61 | 448,785 |
| 2023-05-11 | $42.54 | $43.24 | $41.55 | $41.86 | $41.86 | 345,434 |
| 2023-05-10 | $44.95 | $45.40 | $42.07 | $42.60 | $42.60 | 652,833 |
| 2023-05-09 | $41.79 | $42.47 | $41.34 | $41.96 | $41.96 | 301,950 |
| 2023-05-08 | $42.57 | $42.87 | $41.83 | $42.04 | $42.04 | 373,737 |
| 2023-05-05 | $42.10 | $43.33 | $41.83 | $42.50 | $42.50 | 344,491 |
| 2023-05-04 | $42.17 | $42.19 | $41.43 | $41.52 | $41.52 | 304,270 |
| 2023-05-03 | $42.99 | $43.56 | $42.23 | $42.27 | $42.27 | 420,236 |
| 2023-05-02 | $43.34 | $43.50 | $42.40 | $43.07 | $43.07 | 212,135 |
| 2023-05-01 | $43.22 | $43.84 | $43.17 | $43.67 | $43.67 | 232,405 |
| 2023-04-28 | $43.23 | $43.84 | $43.06 | $43.21 | $43.21 | 217,971 |
| 2023-04-27 | $43.27 | $43.83 | $42.54 | $43.40 | $43.40 | 216,052 |
| 2023-04-26 | $43.12 | $43.50 | $42.64 | $42.76 | $42.76 | 212,578 |
| 2023-04-25 | $44.57 | $45.09 | $43.15 | $43.18 | $43.18 | 196,322 |
| 2023-04-24 | $44.33 | $45.12 | $44.08 | $45.10 | $45.10 | 158,027 |
| 2023-04-21 | $44.41 | $45.30 | $42.95 | $44.37 | $44.37 | 185,009 |
| 2023-04-20 | $43.98 | $44.88 | $43.93 | $44.54 | $44.54 | 164,613 |
| 2023-04-19 | $43.11 | $44.61 | $42.96 | $44.28 | $44.28 | 191,368 |
| 2023-04-18 | $43.75 | $43.91 | $43.09 | $43.21 | $43.21 | 200,014 |
| 2023-04-17 | $43.71 | $43.97 | $43.16 | $43.48 | $43.48 | 179,403 |
| 2023-04-14 | $44.37 | $45.03 | $43.15 | $43.55 | $43.55 | 251,069 |
| 2023-04-13 | $42.80 | $44.05 | $42.47 | $44.01 | $44.01 | 266,160 |
| 2023-04-12 | $44.01 | $44.15 | $42.55 | $42.67 | $42.67 | 212,141 |
| 2023-04-11 | $43.95 | $44.44 | $43.61 | $43.72 | $43.72 | 192,824 |
| 2023-04-10 | $43.44 | $44.12 | $42.73 | $43.89 | $43.89 | 396,027 |
| 2023-04-06 | $42.87 | $43.20 | $42.03 | $43.07 | $43.07 | 265,195 |
| 2023-04-05 | $43.54 | $43.55 | $42.75 | $42.78 | $42.78 | 430,175 |
| 2023-04-04 | $45.14 | $45.14 | $43.83 | $43.86 | $43.86 | 220,548 |
| 2023-04-03 | $44.98 | $45.46 | $44.47 | $45.08 | $45.08 | 379,800 |
| 2023-03-31 | $45.00 | $45.20 | $44.62 | $44.98 | $44.98 | 531,260 |
| 2023-03-30 | $44.76 | $45.20 | $44.31 | $44.83 | $44.83 | 343,445 |
| 2023-03-29 | $45.00 | $45.00 | $43.61 | $44.43 | $44.43 | 272,145 |
| 2023-03-28 | $44.72 | $45.53 | $44.52 | $44.79 | $44.79 | 252,645 |
| 2023-03-27 | $45.35 | $45.63 | $44.62 | $44.93 | $44.93 | 265,021 |
| 2023-03-24 | $44.24 | $45.28 | $43.91 | $45.12 | $45.12 | 179,359 |
| 2023-03-23 | $45.38 | $45.69 | $44.32 | $44.76 | $44.76 | 216,442 |
| 2023-03-22 | $45.81 | $46.80 | $45.23 | $45.24 | $45.24 | 205,952 |
| 2023-03-21 | $46.78 | $47.40 | $45.64 | $45.89 | $45.89 | 346,513 |
| 2023-03-20 | $45.12 | $47.09 | $45.08 | $46.16 | $46.16 | 452,119 |
| 2023-03-17 | $45.50 | $45.75 | $44.44 | $44.71 | $44.71 | 802,865 |
| 2023-03-16 | $44.75 | $46.02 | $44.50 | $46.00 | $46.00 | 338,656 |
| 2023-03-15 | $46.54 | $46.59 | $44.38 | $45.29 | $45.29 | 459,755 |
| 2023-03-14 | $47.96 | $48.40 | $47.36 | $48.01 | $48.01 | 433,623 |
| 2023-03-13 | $46.91 | $47.73 | $46.00 | $46.41 | $46.41 | 232,412 |
| 2023-03-10 | $47.66 | $48.21 | $47.22 | $47.67 | $47.67 | 270,868 |
| 2023-03-09 | $48.83 | $49.31 | $47.55 | $47.67 | $47.67 | 397,369 |
| 2023-03-08 | $49.05 | $49.37 | $48.03 | $48.77 | $48.77 | 271,889 |
| 2023-03-07 | $49.02 | $49.80 | $48.51 | $48.97 | $48.97 | 386,325 |
| 2023-03-06 | $50.29 | $50.87 | $48.14 | $48.75 | $48.75 | 387,894 |
| 2023-03-03 | $51.52 | $51.87 | $49.87 | $49.99 | $49.99 | 535,423 |
| 2023-03-02 | $49.16 | $51.48 | $48.66 | $51.41 | $51.41 | 497,332 |
| 2023-03-01 | $47.24 | $49.64 | $44.97 | $49.26 | $49.26 | 580,499 |
| 2023-02-28 | $45.77 | $46.06 | $45.23 | $45.28 | $45.28 | 387,792 |
| 2023-02-27 | $46.31 | $46.54 | $45.29 | $45.76 | $45.76 | 435,561 |
| 2023-02-24 | $46.92 | $46.92 | $45.64 | $46.02 | $46.02 | 285,242 |
| 2023-02-23 | $48.14 | $48.54 | $47.29 | $47.47 | $47.47 | 327,643 |
| 2023-02-22 | $49.09 | $49.50 | $47.94 | $48.16 | $48.16 | 404,350 |
| 2023-02-21 | $51.43 | $51.55 | $49.09 | $49.10 | $49.10 | 403,072 |
| 2023-02-17 | $51.49 | $52.43 | $51.05 | $52.19 | $52.19 | 315,565 |
| 2023-02-16 | $51.16 | $51.94 | $50.73 | $51.06 | $51.06 | 604,013 |
| 2023-02-15 | $50.59 | $52.08 | $50.56 | $51.77 | $51.77 | 343,755 |
| 2023-02-14 | $50.94 | $51.78 | $50.90 | $51.25 | $51.25 | 233,912 |
| 2023-02-13 | $50.29 | $51.27 | $50.25 | $51.20 | $51.20 | 229,359 |
| 2023-02-10 | $50.42 | $50.89 | $50.01 | $50.22 | $50.22 | 249,148 |
| 2023-02-09 | $51.71 | $52.05 | $50.61 | $50.76 | $50.76 | 232,691 |
| 2023-02-08 | $51.45 | $51.72 | $50.87 | $51.57 | $51.57 | 232,654 |
| 2023-02-07 | $51.51 | $51.99 | $50.81 | $51.75 | $51.75 | 234,295 |
| 2023-02-06 | $52.21 | $52.54 | $51.59 | $51.82 | $51.82 | 226,479 |
| 2023-02-03 | $52.48 | $53.59 | $52.40 | $52.59 | $52.59 | 408,604 |
| 2023-02-02 | $52.15 | $53.12 | $52.15 | $53.00 | $53.00 | 360,754 |
| 2023-02-01 | $51.54 | $52.71 | $51.24 | $51.99 | $51.99 | 364,876 |
| 2023-01-31 | $51.18 | $51.77 | $50.78 | $51.60 | $51.60 | 519,170 |
| 2023-01-30 | $51.32 | $51.77 | $50.99 | $51.09 | $51.09 | 188,581 |
| 2023-01-27 | $51.37 | $51.94 | $50.80 | $51.75 | $51.75 | 269,018 |
| 2023-01-26 | $51.25 | $51.73 | $51.07 | $51.47 | $51.47 | 261,469 |
| 2023-01-25 | $50.04 | $51.21 | $49.90 | $51.19 | $51.19 | 312,866 |
| 2023-01-24 | $50.40 | $51.21 | $50.09 | $50.28 | $50.28 | 315,312 |
| 2023-01-23 | $50.61 | $51.28 | $50.20 | $50.57 | $50.57 | 343,623 |
| 2023-01-20 | $49.31 | $50.78 | $48.62 | $50.50 | $50.50 | 478,997 |
| 2023-01-19 | $49.78 | $49.78 | $49.03 | $49.18 | $49.18 | 367,238 |
| 2023-01-18 | $51.60 | $52.19 | $49.71 | $49.86 | $49.86 | 488,350 |
| 2023-01-17 | $50.62 | $51.59 | $50.53 | $51.56 | $51.56 | 421,839 |
| 2023-01-13 | $49.96 | $51.01 | $49.85 | $50.98 | $50.98 | 478,368 |
| 2023-01-12 | $49.50 | $50.51 | $49.29 | $50.30 | $50.30 | 492,410 |
| 2023-01-11 | $48.74 | $49.18 | $48.67 | $49.09 | $49.09 | 330,868 |
| 2023-01-10 | $48.07 | $48.77 | $47.91 | $48.74 | $48.74 | 402,421 |
| 2023-01-09 | $49.54 | $49.88 | $48.19 | $48.24 | $48.24 | 482,244 |
| 2023-01-06 | $48.02 | $49.99 | $48.02 | $49.81 | $49.81 | 527,460 |
| 2023-01-05 | $47.49 | $48.10 | $47.23 | $47.84 | $47.84 | 383,062 |
| 2023-01-04 | $47.41 | $48.18 | $47.13 | $47.56 | $47.56 | 550,483 |
| 2023-01-03 | $45.61 | $47.59 | $45.57 | $47.24 | $47.24 | 694,702 |
| 2022-12-30 | $45.50 | $45.67 | $45.06 | $45.54 | $45.54 | 492,225 |
| 2022-12-29 | $44.83 | $46.00 | $44.47 | $45.73 | $45.73 | 339,579 |
| 2022-12-28 | $45.24 | $45.69 | $44.81 | $44.82 | $44.82 | 356,080 |
| 2022-12-27 | $45.93 | $46.20 | $45.48 | $45.49 | $45.49 | 298,704 |
| 2022-12-23 | $45.29 | $45.86 | $44.96 | $45.74 | $45.74 | 291,720 |
| 2022-12-22 | $46.16 | $46.16 | $45.11 | $45.26 | $45.26 | 359,134 |
| 2022-12-21 | $45.62 | $46.63 | $45.19 | $46.59 | $46.59 | 363,405 |
| 2022-12-20 | $44.51 | $45.58 | $44.32 | $44.96 | $44.96 | 593,262 |
| 2022-12-19 | $44.02 | $44.91 | $43.51 | $44.50 | $44.50 | 515,955 |
| 2022-12-16 | $43.66 | $44.15 | $43.39 | $43.81 | $43.81 | 1,792,157 |
| 2022-12-15 | $45.15 | $45.15 | $43.92 | $44.06 | $44.06 | 547,140 |
| 2022-12-14 | $46.09 | $46.55 | $45.17 | $45.56 | $45.56 | 596,473 |
| 2022-12-13 | $47.58 | $47.67 | $46.00 | $46.11 | $46.11 | 741,718 |
| 2022-12-12 | $45.99 | $47.12 | $45.62 | $46.46 | $46.46 | 582,296 |
| 2022-12-09 | $47.00 | $47.29 | $46.22 | $46.29 | $46.29 | 463,915 |
| 2022-12-08 | $47.89 | $48.57 | $47.34 | $47.37 | $47.37 | 487,024 |
| 2022-12-07 | $47.31 | $47.99 | $46.77 | $47.48 | $47.48 | 470,258 |
| 2022-12-06 | $47.37 | $48.04 | $46.78 | $47.55 | $47.55 | 418,086 |
| 2022-12-05 | $47.30 | $47.86 | $46.60 | $47.47 | $47.47 | 703,016 |
| 2022-12-02 | $47.57 | $48.32 | $46.87 | $47.77 | $47.77 | 503,574 |
| 2022-12-01 | $47.99 | $49.12 | $47.69 | $48.00 | $48.00 | 559,298 |
| 2022-11-30 | $46.26 | $48.13 | $46.22 | $48.13 | $48.13 | 626,076 |
| 2022-11-29 | $45.55 | $46.65 | $43.81 | $46.16 | $46.16 | 417,531 |
| 2022-11-28 | $46.25 | $46.55 | $45.57 | $45.73 | $45.73 | 557,871 |
| 2022-11-25 | $46.60 | $47.10 | $46.17 | $46.37 | $46.37 | 259,140 |
| 2022-11-23 | $46.87 | $47.17 | $46.59 | $46.75 | $46.75 | 288,827 |
| 2022-11-22 | $45.97 | $47.48 | $44.99 | $47.16 | $47.16 | 389,081 |
| 2022-11-21 | $46.14 | $46.14 | $44.86 | $45.60 | $45.60 | 487,567 |
| 2022-11-18 | $46.70 | $46.82 | $46.00 | $46.34 | $46.34 | 386,061 |
| 2022-11-17 | $44.69 | $45.86 | $44.23 | $45.85 | $45.85 | 327,092 |
| 2022-11-16 | $45.50 | $46.13 | $44.60 | $45.14 | $45.14 | 353,756 |
| 2022-11-15 | $45.24 | $46.61 | $45.24 | $46.03 | $46.03 | 460,794 |
| 2022-11-14 | $44.80 | $46.30 | $44.72 | $45.42 | $45.42 | 534,664 |
| 2022-11-11 | $44.47 | $45.12 | $44.02 | $45.06 | $45.06 | 495,873 |
| 2022-11-10 | $42.43 | $44.51 | $42.17 | $44.47 | $44.47 | 734,909 |
| 2022-11-09 | $41.26 | $42.12 | $41.14 | $41.21 | $41.21 | 383,153 |
| 2022-11-08 | $40.67 | $41.77 | $40.39 | $41.63 | $41.63 | 384,825 |
| 2022-11-07 | $39.83 | $40.83 | $39.50 | $40.53 | $40.53 | 410,557 |
| 2022-11-04 | $40.18 | $40.35 | $38.71 | $39.80 | $39.80 | 345,809 |
| 2022-11-03 | $41.24 | $41.37 | $39.37 | $39.85 | $39.85 | 415,700 |
| 2022-11-02 | $40.91 | $42.29 | $39.31 | $41.16 | $41.16 | 869,676 |
| 2022-11-01 | $39.94 | $40.29 | $39.20 | $39.38 | $39.38 | 652,035 |
| 2022-10-31 | $39.77 | $40.07 | $39.31 | $39.57 | $39.57 | 365,654 |
| 2022-10-28 | $39.74 | $40.41 | $39.14 | $39.69 | $39.69 | 428,793 |
| 2022-10-27 | $40.24 | $41.08 | $39.74 | $39.80 | $39.80 | 411,476 |
| 2022-10-26 | $40.47 | $40.94 | $40.03 | $40.11 | $40.11 | 378,949 |
| 2022-10-25 | $40.25 | $41.10 | $40.07 | $40.16 | $40.16 | 543,043 |
| 2022-10-24 | $40.52 | $40.78 | $39.74 | $40.11 | $40.11 | 418,107 |
| 2022-10-21 | $39.16 | $40.71 | $38.81 | $40.44 | $40.44 | 514,247 |
| 2022-10-20 | $38.49 | $39.79 | $38.16 | $39.01 | $39.01 | 392,615 |
| 2022-10-19 | $38.73 | $38.98 | $37.66 | $38.27 | $38.27 | 275,140 |
| 2022-10-18 | $38.43 | $38.98 | $38.21 | $38.91 | $38.91 | 329,739 |
| 2022-10-17 | $37.35 | $38.28 | $37.35 | $38.04 | $38.04 | 305,686 |
| 2022-10-14 | $36.83 | $37.40 | $36.58 | $36.84 | $36.84 | 276,054 |
| 2022-10-13 | $36.36 | $37.52 | $35.82 | $37.00 | $37.00 | 336,926 |
| 2022-10-12 | $36.58 | $37.23 | $36.40 | $36.80 | $36.80 | 284,618 |
| 2022-10-11 | $35.31 | $36.76 | $35.23 | $36.52 | $36.52 | 413,256 |
| 2022-10-10 | $35.33 | $35.87 | $34.96 | $35.20 | $35.20 | 327,504 |
| 2022-10-07 | $35.92 | $36.08 | $35.06 | $35.33 | $35.33 | 489,421 |
| 2022-10-06 | $36.22 | $36.76 | $36.03 | $36.22 | $36.22 | 241,346 |
| 2022-10-05 | $35.79 | $36.40 | $35.54 | $36.19 | $36.19 | 307,504 |
| 2022-10-04 | $35.32 | $36.63 | $35.32 | $36.30 | $36.30 | 417,828 |
| 2022-10-03 | $35.31 | $35.83 | $34.95 | $35.03 | $35.03 | 366,656 |
| 2022-09-30 | $35.66 | $36.21 | $34.99 | $35.15 | $35.15 | 345,315 |
| 2022-09-29 | $35.59 | $35.74 | $35.08 | $35.66 | $35.66 | 314,450 |
| 2022-09-28 | $35.51 | $36.42 | $35.51 | $36.01 | $36.01 | 323,361 |
| 2022-09-27 | $35.14 | $35.87 | $35.05 | $35.51 | $35.51 | 371,188 |
| 2022-09-26 | $35.10 | $35.76 | $34.91 | $34.93 | $34.93 | 336,783 |
| 2022-09-23 | $35.12 | $35.29 | $34.55 | $35.12 | $35.12 | 284,341 |
| 2022-09-22 | $37.20 | $37.21 | $35.04 | $35.50 | $35.50 | 370,463 |
| 2022-09-21 | $37.23 | $38.38 | $37.20 | $37.35 | $37.35 | 509,203 |
| 2022-09-20 | $37.46 | $37.84 | $36.95 | $36.99 | $36.99 | 525,844 |
| 2022-09-19 | $36.19 | $37.85 | $36.06 | $37.83 | $37.83 | 473,521 |
| 2022-09-16 | $36.52 | $36.74 | $35.87 | $36.37 | $36.37 | 1,611,780 |
| 2022-09-15 | $36.89 | $37.07 | $36.15 | $36.50 | $36.50 | 692,313 |
| 2022-09-14 | $36.69 | $37.36 | $36.14 | $36.74 | $36.74 | 602,621 |
| 2022-09-13 | $37.48 | $37.57 | $36.45 | $36.63 | $36.63 | 525,288 |
| 2022-09-12 | $36.73 | $38.29 | $36.73 | $37.90 | $37.90 | 651,362 |
| 2022-09-09 | $36.23 | $37.04 | $36.12 | $36.59 | $36.59 | 521,318 |
| 2022-09-08 | $35.40 | $36.35 | $35.07 | $36.10 | $36.10 | 465,029 |
| 2022-09-07 | $35.45 | $36.18 | $35.45 | $35.70 | $35.70 | 489,645 |
| 2022-09-06 | $35.69 | $36.73 | $35.11 | $35.53 | $35.53 | 554,888 |
| 2022-09-02 | $36.16 | $36.80 | $35.54 | $35.69 | $35.69 | 528,542 |
| 2022-09-01 | $35.72 | $36.31 | $35.23 | $35.87 | $35.87 | 584,722 |
| 2022-08-31 | $35.56 | $35.89 | $35.40 | $35.75 | $35.75 | 421,631 |
| 2022-08-30 | $36.17 | $36.49 | $35.41 | $35.52 | $35.52 | 463,609 |
| 2022-08-29 | $35.61 | $36.37 | $35.32 | $35.99 | $35.99 | 417,114 |
| 2022-08-26 | $37.20 | $37.28 | $35.83 | $35.88 | $35.88 | 324,082 |
| 2022-08-25 | $36.23 | $36.99 | $35.92 | $36.97 | $36.97 | 284,385 |
| 2022-08-24 | $35.85 | $36.41 | $35.52 | $36.05 | $36.05 | 315,201 |
| 2022-08-23 | $36.36 | $36.74 | $35.79 | $35.84 | $35.84 | 293,172 |
| 2022-08-22 | $37.07 | $37.07 | $36.19 | $36.26 | $36.26 | 281,320 |
| 2022-08-19 | $36.95 | $37.52 | $36.22 | $37.48 | $37.48 | 292,778 |
| 2022-08-18 | $36.63 | $37.34 | $36.44 | $37.20 | $37.20 | 278,930 |
| 2022-08-17 | $37.32 | $37.32 | $36.48 | $36.78 | $36.78 | 322,578 |
| 2022-08-16 | $37.55 | $38.36 | $37.20 | $37.81 | $37.81 | 529,645 |
| 2022-08-15 | $38.40 | $38.40 | $36.92 | $37.35 | $37.35 | 515,173 |
| 2022-08-12 | $37.50 | $38.69 | $37.10 | $38.67 | $38.67 | 523,906 |
| 2022-08-11 | $37.46 | $38.02 | $37.05 | $37.48 | $37.48 | 687,213 |
| 2022-08-10 | $37.63 | $37.72 | $36.64 | $37.00 | $37.00 | 570,873 |
| 2022-08-09 | $37.46 | $37.46 | $36.11 | $37.11 | $37.11 | 619,085 |
| 2022-08-08 | $37.06 | $38.29 | $37.06 | $37.39 | $37.39 | 457,062 |
| 2022-08-05 | $36.30 | $37.29 | $36.15 | $37.13 | $37.13 | 515,927 |
| 2022-08-04 | $36.50 | $37.20 | $36.50 | $36.75 | $36.75 | 438,222 |
| 2022-08-03 | $35.90 | $36.80 | $35.75 | $36.40 | $36.40 | 441,557 |
| 2022-08-02 | $36.81 | $37.01 | $36.35 | $36.57 | $36.57 | 475,965 |
| 2022-08-01 | $36.30 | $37.39 | $36.17 | $36.84 | $36.84 | 419,388 |
| 2022-07-29 | $36.30 | $36.56 | $35.66 | $36.30 | $36.30 | 498,459 |
| 2022-07-28 | $36.42 | $36.67 | $35.68 | $36.16 | $36.16 | 609,326 |
| 2022-07-27 | $35.97 | $36.63 | $35.56 | $36.28 | $36.28 | 338,388 |
| 2022-07-26 | $35.62 | $36.05 | $35.52 | $35.97 | $35.97 | 366,599 |
| 2022-07-25 | $36.07 | $36.59 | $35.70 | $36.23 | $36.23 | 346,735 |
| 2022-07-22 | $36.49 | $37.15 | $36.02 | $36.18 | $36.18 | 310,406 |
| 2022-07-21 | $35.48 | $36.74 | $35.10 | $36.74 | $36.74 | 396,133 |
| 2022-07-20 | $35.74 | $36.55 | $35.66 | $36.04 | $36.04 | 413,042 |
| 2022-07-19 | $35.29 | $36.44 | $35.29 | $35.90 | $35.90 | 637,428 |
| 2022-07-18 | $34.75 | $36.67 | $34.32 | $35.32 | $35.32 | 826,472 |
| 2022-07-15 | $31.00 | $31.54 | $30.47 | $31.51 | $31.51 | 271,799 |
| 2022-07-14 | $29.88 | $30.31 | $29.53 | $30.19 | $30.19 | 286,135 |
| 2022-07-13 | $31.04 | $31.25 | $30.17 | $30.29 | $30.29 | 242,432 |
| 2022-07-12 | $31.43 | $32.10 | $30.79 | $31.12 | $31.12 | 203,309 |
| 2022-07-11 | $31.22 | $31.78 | $30.99 | $31.26 | $31.26 | 202,427 |
| 2022-07-08 | $31.01 | $31.34 | $30.81 | $31.18 | $31.18 | 180,073 |
| 2022-07-07 | $30.65 | $31.47 | $30.65 | $31.28 | $31.28 | 247,154 |
| 2022-07-06 | $31.39 | $31.63 | $30.10 | $30.48 | $30.48 | 330,270 |
| 2022-07-05 | $30.01 | $31.55 | $28.97 | $31.49 | $31.49 | 363,969 |
| 2022-07-01 | $30.08 | $30.61 | $29.46 | $30.35 | $30.35 | 304,983 |
| 2022-06-30 | $30.06 | $30.58 | $29.48 | $30.24 | $30.24 | 331,381 |
| 2022-06-29 | $30.38 | $30.59 | $29.66 | $30.51 | $30.51 | 274,396 |
| 2022-06-28 | $31.05 | $31.40 | $30.36 | $30.44 | $30.44 | 376,024 |
| 2022-06-27 | $31.14 | $31.30 | $30.52 | $31.01 | $31.01 | 253,752 |
| 2022-06-24 | $30.06 | $31.36 | $29.74 | $30.90 | $30.90 | 956,050 |
| 2022-06-23 | $28.88 | $30.03 | $28.85 | $29.98 | $29.98 | 523,684 |
| 2022-06-22 | $30.00 | $30.59 | $28.89 | $28.96 | $28.96 | 846,697 |
| 2022-06-21 | $34.00 | $34.23 | $29.51 | $30.25 | $30.25 | 1,608,120 |
| 2022-06-17 | $34.82 | $35.23 | $33.58 | $35.00 | $35.00 | 1,321,662 |
| 2022-06-16 | $35.72 | $35.72 | $34.54 | $34.87 | $34.87 | 393,139 |
| 2022-06-15 | $37.43 | $37.43 | $36.25 | $36.62 | $36.62 | 434,522 |
| 2022-06-14 | $36.65 | $37.21 | $35.89 | $37.00 | $37.00 | 384,162 |
| 2022-06-13 | $37.33 | $37.78 | $36.28 | $36.61 | $36.61 | 335,705 |
| 2022-06-10 | $38.60 | $38.82 | $37.89 | $38.21 | $38.21 | 215,549 |
| 2022-06-09 | $39.18 | $39.41 | $38.71 | $39.06 | $39.06 | 161,552 |
| 2022-06-08 | $40.29 | $40.29 | $38.69 | $39.09 | $39.09 | 291,189 |
| 2022-06-07 | $38.14 | $40.51 | $37.70 | $40.33 | $40.33 | 400,268 |
| 2022-06-06 | $37.58 | $38.50 | $36.92 | $38.32 | $38.32 | 540,030 |
| 2022-06-03 | $37.60 | $37.91 | $36.98 | $37.36 | $37.36 | 389,555 |
| 2022-06-02 | $37.44 | $37.93 | $37.00 | $37.90 | $37.90 | 600,669 |
| 2022-06-01 | $38.47 | $38.93 | $37.24 | $37.29 | $37.29 | 497,044 |
| 2022-05-31 | $38.62 | $38.98 | $37.90 | $38.19 | $38.19 | 526,376 |
| 2022-05-27 | $39.16 | $39.79 | $38.28 | $38.81 | $38.81 | 480,550 |
| 2022-05-26 | $38.65 | $39.75 | $38.56 | $39.06 | $39.06 | 443,038 |
| 2022-05-25 | $37.29 | $38.64 | $36.80 | $38.10 | $38.10 | 333,402 |
| 2022-05-24 | $38.66 | $38.74 | $37.10 | $37.38 | $37.38 | 678,959 |
| 2022-05-23 | $40.24 | $40.28 | $38.70 | $38.94 | $38.94 | 448,527 |
| 2022-05-20 | $40.84 | $41.00 | $38.89 | $39.93 | $39.93 | 481,836 |
| 2022-05-19 | $40.04 | $41.73 | $38.67 | $40.75 | $40.75 | 401,019 |
| 2022-05-18 | $41.28 | $41.30 | $40.06 | $40.55 | $40.55 | 474,554 |
| 2022-05-17 | $41.43 | $42.21 | $41.04 | $41.74 | $41.74 | 302,174 |
| 2022-05-16 | $40.98 | $42.03 | $40.77 | $41.24 | $41.24 | 267,173 |
| 2022-05-13 | $41.51 | $42.51 | $40.28 | $41.25 | $41.25 | 317,562 |
| 2022-05-12 | $41.38 | $42.34 | $40.39 | $41.37 | $41.37 | 400,703 |
| 2022-05-11 | $42.40 | $42.88 | $41.27 | $41.58 | $41.58 | 631,056 |
| 2022-05-10 | $42.80 | $43.61 | $42.23 | $42.44 | $42.44 | 559,289 |
| 2022-05-09 | $44.64 | $44.94 | $42.35 | $42.58 | $42.58 | 541,609 |
| 2022-05-06 | $44.86 | $45.76 | $44.28 | $45.05 | $45.05 | 515,050 |
| 2022-05-05 | $45.29 | $45.77 | $44.50 | $45.17 | $45.17 | 353,209 |
| 2022-05-04 | $44.89 | $46.35 | $43.65 | $45.49 | $45.49 | 582,058 |
| 2022-05-03 | $44.27 | $44.34 | $42.71 | $43.50 | $43.50 | 402,719 |
| 2022-05-02 | $43.05 | $44.64 | $43.00 | $44.20 | $44.20 | 374,227 |
| 2022-04-29 | $43.76 | $44.64 | $42.50 | $43.03 | $43.03 | 383,534 |
| 2022-04-28 | $43.85 | $44.64 | $43.14 | $44.09 | $44.09 | 265,771 |
| 2022-04-27 | $43.69 | $44.57 | $43.07 | $43.44 | $43.44 | 296,348 |
| 2022-04-26 | $45.73 | $45.73 | $43.37 | $44.04 | $44.04 | 400,566 |
| 2022-04-25 | $44.50 | $46.64 | $44.50 | $46.27 | $46.27 | 595,987 |
| 2022-04-22 | $46.12 | $46.12 | $44.61 | $44.69 | $44.69 | 541,118 |
| 2022-04-21 | $46.39 | $46.78 | $45.87 | $46.27 | $46.27 | 288,630 |
| 2022-04-20 | $45.89 | $46.30 | $45.66 | $46.04 | $46.04 | 254,906 |
| 2022-04-19 | $45.56 | $46.93 | $45.51 | $45.57 | $45.57 | 324,538 |
| 2022-04-18 | $45.94 | $46.48 | $45.59 | $45.93 | $45.93 | 383,942 |
| 2022-04-14 | $46.30 | $47.13 | $45.77 | $45.92 | $45.92 | 674,394 |
| 2022-04-13 | $45.66 | $47.20 | $45.18 | $46.36 | $46.36 | 442,252 |
| 2022-04-12 | $45.42 | $46.41 | $44.87 | $45.46 | $45.46 | 473,273 |
| 2022-04-11 | $45.41 | $47.21 | $44.80 | $44.94 | $44.94 | 386,415 |
| 2022-04-08 | $45.80 | $46.09 | $45.09 | $45.50 | $45.50 | 429,107 |
| 2022-04-07 | $45.06 | $45.75 | $44.37 | $45.63 | $45.63 | 519,036 |
| 2022-04-06 | $44.40 | $45.21 | $44.10 | $44.88 | $44.88 | 539,557 |
| 2022-04-05 | $45.98 | $46.59 | $44.41 | $44.79 | $44.79 | 220,263 |
| 2022-04-04 | $46.40 | $46.57 | $45.17 | $46.07 | $46.07 | 422,886 |
| 2022-04-01 | $45.98 | $46.75 | $45.95 | $46.31 | $46.31 | 243,592 |
| 2022-03-31 | $46.39 | $46.81 | $45.62 | $45.83 | $45.83 | 264,094 |
| 2022-03-30 | $46.94 | $47.91 | $46.45 | $46.65 | $46.65 | 307,593 |
| 2022-03-29 | $46.91 | $48.00 | $46.76 | $47.40 | $47.40 | 311,991 |
| 2022-03-28 | $45.97 | $46.76 | $45.64 | $46.56 | $46.56 | 203,364 |
| 2022-03-25 | $45.63 | $46.18 | $45.21 | $46.09 | $46.09 | 294,011 |
| 2022-03-24 | $45.25 | $46.41 | $45.25 | $45.61 | $45.61 | 313,846 |
| 2022-03-23 | $46.35 | $46.58 | $45.09 | $45.36 | $45.36 | 335,321 |
| 2022-03-22 | $45.47 | $47.25 | $45.41 | $46.37 | $46.37 | 570,834 |
| 2022-03-21 | $46.31 | $46.66 | $45.03 | $45.42 | $45.42 | 280,380 |
| 2022-03-18 | $46.35 | $47.45 | $46.21 | $46.98 | $46.98 | 734,753 |
| 2022-03-17 | $46.10 | $46.81 | $45.47 | $46.30 | $46.30 | 264,323 |
| 2022-03-16 | $44.02 | $47.22 | $43.29 | $46.43 | $46.43 | 480,698 |
| 2022-03-15 | $44.07 | $44.36 | $42.92 | $43.70 | $43.70 | 388,487 |
| 2022-03-14 | $42.85 | $44.64 | $42.67 | $43.61 | $43.61 | 340,166 |
| 2022-03-11 | $42.72 | $43.26 | $41.82 | $42.50 | $42.50 | 250,718 |
| 2022-03-10 | $43.85 | $44.01 | $41.81 | $42.87 | $42.87 | 303,966 |
| 2022-03-09 | $44.04 | $44.98 | $43.42 | $44.33 | $44.33 | 308,130 |
| 2022-03-08 | $42.67 | $45.10 | $42.18 | $43.26 | $43.26 | 377,411 |
| 2022-03-07 | $43.35 | $44.28 | $41.61 | $42.51 | $42.51 | 406,090 |
| 2022-03-04 | $43.79 | $44.64 | $43.06 | $43.38 | $43.38 | 456,241 |
| 2022-03-03 | $45.07 | $45.36 | $43.53 | $44.17 | $44.17 | 271,695 |
| 2022-03-02 | $42.92 | $45.55 | $42.92 | $44.73 | $44.73 | 372,661 |
| 2022-03-01 | $44.10 | $44.69 | $42.13 | $42.65 | $42.65 | 453,607 |
| 2022-02-28 | $43.80 | $44.42 | $43.51 | $44.00 | $44.00 | 439,482 |
| 2022-02-25 | $44.77 | $45.27 | $43.86 | $44.41 | $44.41 | 445,780 |
| 2022-02-24 | $41.79 | $45.25 | $41.79 | $44.57 | $44.57 | 457,469 |
| 2022-02-23 | $43.55 | $44.93 | $42.57 | $42.76 | $42.76 | 596,074 |
| 2022-02-22 | $44.02 | $44.78 | $42.82 | $42.98 | $42.98 | 434,340 |
| 2022-02-18 | $43.76 | $45.00 | $43.70 | $44.37 | $44.37 | 247,726 |
| 2022-02-17 | $44.30 | $44.82 | $43.82 | $44.08 | $44.08 | 238,405 |
| 2022-02-16 | $44.31 | $44.95 | $43.83 | $44.72 | $44.72 | 248,895 |
| 2022-02-15 | $43.80 | $44.80 | $43.79 | $44.59 | $44.59 | 220,689 |
| 2022-02-14 | $43.66 | $44.47 | $43.39 | $43.51 | $43.51 | 206,157 |
| 2022-02-11 | $43.44 | $44.65 | $43.11 | $43.50 | $43.50 | 218,380 |
| 2022-02-10 | $43.38 | $44.33 | $43.01 | $43.46 | $43.46 | 262,627 |
| 2022-02-09 | $44.05 | $44.77 | $43.81 | $44.33 | $44.33 | 297,468 |
| 2022-02-08 | $43.38 | $44.50 | $43.16 | $43.57 | $43.57 | 882,718 |
| 2022-02-07 | $42.66 | $44.02 | $42.52 | $43.53 | $43.53 | 200,740 |
| 2022-02-04 | $43.44 | $43.44 | $41.51 | $42.47 | $42.47 | 384,688 |
| 2022-02-03 | $43.81 | $44.32 | $42.93 | $43.45 | $43.45 | 222,068 |
| 2022-02-02 | $44.06 | $44.50 | $42.96 | $43.59 | $43.59 | 290,813 |
| 2022-02-01 | $44.47 | $44.97 | $42.96 | $44.11 | $44.11 | 279,908 |
| 2022-01-31 | $43.12 | $44.33 | $42.65 | $44.23 | $44.23 | 296,535 |
| 2022-01-28 | $41.75 | $43.17 | $41.02 | $43.14 | $43.14 | 352,032 |
| 2022-01-27 | $42.19 | $43.19 | $41.39 | $41.94 | $41.94 | 398,513 |
| 2022-01-26 | $43.56 | $43.88 | $41.96 | $42.20 | $42.20 | 449,451 |
| 2022-01-25 | $43.31 | $43.84 | $42.03 | $42.91 | $42.91 | 460,072 |
| 2022-01-24 | $41.83 | $44.66 | $41.13 | $44.23 | $44.23 | 722,678 |
| 2022-01-21 | $42.73 | $43.65 | $42.02 | $42.25 | $42.25 | 574,762 |
| 2022-01-20 | $42.62 | $44.00 | $42.00 | $43.00 | $43.00 | 534,206 |
| 2022-01-19 | $42.05 | $43.57 | $41.51 | $42.69 | $42.69 | 426,114 |
| 2022-01-18 | $41.87 | $43.33 | $41.65 | $42.29 | $42.29 | 489,454 |
| 2022-01-14 | $43.05 | $45.49 | $41.91 | $42.54 | $42.54 | 955,541 |
| 2022-01-13 | $41.25 | $41.63 | $40.69 | $41.25 | $41.25 | 184,445 |
| 2022-01-12 | $41.56 | $41.98 | $40.84 | $40.90 | $40.90 | 287,935 |
| 2022-01-11 | $41.46 | $42.36 | $41.16 | $41.64 | $41.64 | 295,421 |
| 2022-01-10 | $41.00 | $41.86 | $40.07 | $41.73 | $41.73 | 479,506 |
| 2022-01-07 | $42.16 | $42.74 | $41.16 | $41.25 | $41.25 | 352,997 |
| 2022-01-06 | $42.49 | $43.21 | $41.73 | $42.06 | $42.06 | 298,982 |
| 2022-01-05 | $43.21 | $43.96 | $42.34 | $42.49 | $42.49 | 482,417 |
| 2022-01-04 | $41.63 | $43.49 | $40.77 | $43.27 | $43.27 | 413,040 |
| 2022-01-03 | $41.30 | $42.50 | $41.15 | $41.71 | $41.71 | 739,385 |
| 2021-12-31 | $39.11 | $39.85 | $38.72 | $39.28 | $39.28 | 232,375 |
| 2021-12-30 | $39.62 | $40.29 | $38.66 | $38.92 | $38.92 | 240,336 |
| 2021-12-29 | $39.73 | $39.98 | $38.53 | $39.59 | $39.59 | 154,799 |
| 2021-12-28 | $39.21 | $40.06 | $38.53 | $39.57 | $39.57 | 190,117 |
| 2021-12-27 | $39.03 | $39.56 | $38.88 | $39.20 | $39.20 | 171,223 |
| 2021-12-23 | $39.12 | $39.50 | $38.80 | $38.99 | $38.99 | 322,298 |
| 2021-12-22 | $38.40 | $38.88 | $37.25 | $38.86 | $38.86 | 204,819 |
| 2021-12-21 | $37.76 | $38.57 | $37.23 | $38.23 | $38.23 | 270,188 |
| 2021-12-20 | $35.95 | $37.43 | $34.71 | $37.29 | $37.29 | 600,273 |
| 2021-12-17 | $35.66 | $37.50 | $35.30 | $36.69 | $36.69 | 1,331,405 |
| 2021-12-16 | $37.95 | $38.18 | $35.86 | $35.94 | $35.94 | 476,948 |
| 2021-12-15 | $37.43 | $37.96 | $36.34 | $37.85 | $37.85 | 621,260 |
| 2021-12-14 | $37.57 | $38.92 | $37.01 | $37.41 | $37.41 | 452,093 |
| 2021-12-13 | $38.41 | $38.56 | $37.26 | $37.77 | $37.77 | 539,028 |
| 2021-12-10 | $38.55 | $38.77 | $38.04 | $38.76 | $38.76 | 172,432 |
| 2021-12-09 | $38.82 | $38.82 | $38.01 | $38.17 | $38.17 | 406,453 |
| 2021-12-08 | $39.71 | $39.71 | $38.66 | $38.90 | $38.90 | 206,984 |
| 2021-12-07 | $39.72 | $40.50 | $39.40 | $39.55 | $39.55 | 422,827 |
| 2021-12-06 | $38.21 | $40.07 | $37.50 | $39.30 | $39.30 | 384,658 |
| 2021-12-03 | $38.00 | $38.00 | $36.81 | $37.45 | $37.45 | 345,098 |
| 2021-12-02 | $37.25 | $38.29 | $36.85 | $38.03 | $38.03 | 443,451 |
| 2021-12-01 | $38.92 | $39.30 | $36.61 | $36.67 | $36.67 | 540,250 |
| 2021-11-30 | $37.84 | $38.64 | $36.87 | $37.76 | $37.76 | 528,445 |
| 2021-11-29 | $39.34 | $39.83 | $37.49 | $38.88 | $38.88 | 324,086 |
| 2021-11-26 | $38.89 | $39.45 | $37.85 | $38.58 | $38.58 | 389,157 |
| 2021-11-24 | $40.44 | $40.77 | $39.56 | $40.06 | $40.06 | 260,234 |
| 2021-11-23 | $40.06 | $40.91 | $39.50 | $40.73 | $40.73 | 319,960 |
| 2021-11-22 | $41.50 | $41.76 | $39.83 | $40.03 | $40.03 | 564,942 |
| 2021-11-19 | $41.44 | $41.50 | $40.39 | $40.96 | $40.96 | 354,384 |
| 2021-11-18 | $42.15 | $42.91 | $41.35 | $41.96 | $41.96 | 409,527 |
| 2021-11-17 | $41.51 | $42.82 | $41.00 | $42.22 | $42.22 | 859,739 |
| 2021-11-16 | $39.79 | $40.20 | $39.55 | $39.64 | $39.64 | 476,768 |
| 2021-11-15 | $40.35 | $40.75 | $39.92 | $40.09 | $40.09 | 600,793 |
| 2021-11-12 | $40.00 | $40.75 | $39.83 | $39.88 | $39.88 | 414,620 |
| 2021-11-11 | $40.18 | $40.25 | $38.40 | $39.77 | $39.77 | 1,519,568 |
| 2021-11-10 | $43.98 | $43.98 | $42.70 | $43.10 | $43.10 | 457,645 |
| 2021-11-09 | $44.72 | $44.81 | $43.82 | $44.28 | $44.28 | 211,692 |
| 2021-11-08 | $45.87 | $46.18 | $44.34 | $44.74 | $44.74 | 183,725 |
| 2021-11-05 | $44.47 | $45.99 | $44.20 | $45.65 | $45.65 | 291,755 |
| 2021-11-04 | $44.47 | $45.75 | $43.51 | $43.80 | $43.80 | 212,578 |
| 2021-11-03 | $45.50 | $45.50 | $41.55 | $44.58 | $44.58 | 312,661 |
| 2021-11-02 | $43.82 | $44.47 | $43.14 | $44.37 | $44.37 | 158,524 |
| 2021-11-01 | $43.48 | $44.64 | $43.22 | $43.56 | $43.56 | 258,690 |
| 2021-10-29 | $43.10 | $43.37 | $42.25 | $43.30 | $43.30 | 150,445 |
| 2021-10-28 | $42.64 | $43.59 | $42.64 | $42.99 | $42.99 | 159,375 |
| 2021-10-27 | $43.32 | $43.35 | $42.45 | $42.60 | $42.60 | 146,707 |
| 2021-10-26 | $45.62 | $45.62 | $43.15 | $43.34 | $43.34 | 201,255 |
| 2021-10-25 | $44.31 | $45.97 | $43.12 | $45.40 | $45.40 | 285,832 |
| 2021-10-22 | $45.28 | $45.28 | $44.06 | $44.13 | $44.13 | 182,757 |
| 2021-10-21 | $44.27 | $45.65 | $43.68 | $45.24 | $45.24 | 300,894 |
| 2021-10-20 | $44.80 | $45.27 | $44.15 | $44.35 | $44.35 | 264,576 |
| 2021-10-19 | $46.04 | $46.06 | $44.89 | $45.03 | $45.03 | 197,936 |
| 2021-10-18 | $44.35 | $45.81 | $44.35 | $45.79 | $45.79 | 237,826 |
| 2021-10-15 | $45.11 | $45.49 | $44.23 | $44.38 | $44.38 | 238,614 |
| 2021-10-14 | $44.02 | $44.85 | $43.54 | $44.42 | $44.42 | 198,618 |
| 2021-10-13 | $42.84 | $43.89 | $42.61 | $43.77 | $43.77 | 205,516 |
| 2021-10-12 | $42.25 | $43.14 | $42.01 | $42.91 | $42.91 | 198,355 |
| 2021-10-11 | $42.19 | $43.13 | $41.86 | $42.12 | $42.12 | 334,470 |
| 2021-10-08 | $42.45 | $43.00 | $42.05 | $42.24 | $42.24 | 142,470 |
| 2021-10-07 | $42.13 | $43.27 | $42.08 | $42.51 | $42.51 | 432,116 |
| 2021-10-06 | $41.86 | $42.20 | $40.67 | $41.73 | $41.73 | 288,217 |
| 2021-10-05 | $41.90 | $42.93 | $41.07 | $42.24 | $42.24 | 259,619 |
| 2021-10-04 | $41.49 | $42.08 | $40.88 | $41.89 | $41.89 | 291,928 |
| 2021-10-01 | $42.10 | $42.10 | $40.07 | $41.58 | $41.58 | 423,989 |
| 2021-09-30 | $42.45 | $42.45 | $40.16 | $40.16 | $40.16 | 458,707 |
| 2021-09-29 | $42.49 | $43.44 | $42.28 | $42.59 | $42.59 | 176,740 |
| 2021-09-28 | $43.34 | $43.98 | $42.21 | $42.24 | $42.24 | 315,406 |
| 2021-09-27 | $42.07 | $44.62 | $42.07 | $43.63 | $43.63 | 292,935 |
| 2021-09-24 | $40.90 | $42.47 | $40.90 | $42.01 | $42.01 | 186,278 |
| 2021-09-23 | $41.90 | $43.03 | $41.12 | $41.32 | $41.32 | 251,035 |
| 2021-09-22 | $41.25 | $42.31 | $41.13 | $41.56 | $41.56 | 275,230 |
| 2021-09-21 | $42.08 | $42.44 | $40.80 | $40.97 | $40.97 | 333,732 |
| 2021-09-20 | $42.53 | $42.77 | $41.00 | $41.84 | $41.84 | 484,051 |
| 2021-09-17 | $42.08 | $43.18 | $41.74 | $43.12 | $43.12 | 2,454,383 |
| 2021-09-16 | $42.01 | $42.57 | $41.70 | $41.98 | $41.98 | 483,043 |
| 2021-09-15 | $41.86 | $42.19 | $40.95 | $41.98 | $41.98 | 543,764 |
| 2021-09-14 | $42.69 | $42.69 | $41.56 | $41.66 | $41.66 | 512,445 |
| 2021-09-13 | $43.37 | $43.37 | $42.24 | $42.47 | $42.47 | 613,231 |
| 2021-09-10 | $44.15 | $44.63 | $42.63 | $42.71 | $42.71 | 397,300 |
| 2021-09-09 | $43.33 | $44.70 | $43.00 | $44.07 | $44.07 | 531,437 |
| 2021-09-08 | $42.90 | $43.66 | $42.85 | $43.25 | $43.25 | 410,929 |
| 2021-09-07 | $45.28 | $45.55 | $42.95 | $42.96 | $42.96 | 651,975 |
| 2021-09-03 | $45.96 | $46.50 | $45.09 | $45.56 | $45.56 | 253,330 |
| 2021-09-02 | $46.68 | $46.78 | $45.82 | $45.94 | $45.94 | 197,574 |
| 2021-09-01 | $47.18 | $47.37 | $46.30 | $46.53 | $46.53 | 200,998 |
| 2021-08-31 | $47.05 | $47.90 | $46.80 | $47.17 | $47.17 | 324,808 |
| 2021-08-30 | $46.82 | $47.72 | $46.20 | $46.96 | $46.96 | 182,884 |
| 2021-08-27 | $45.00 | $47.06 | $44.93 | $46.55 | $46.55 | 268,134 |
| 2021-08-26 | $44.59 | $44.80 | $43.44 | $44.78 | $44.78 | 391,330 |
| 2021-08-25 | $45.35 | $46.00 | $44.70 | $44.75 | $44.75 | 313,123 |
| 2021-08-24 | $44.92 | $46.12 | $44.70 | $45.03 | $45.03 | 520,885 |
| 2021-08-23 | $44.49 | $44.99 | $43.86 | $44.72 | $44.72 | 289,957 |
| 2021-08-20 | $42.98 | $44.68 | $42.77 | $44.11 | $44.11 | 226,604 |
| 2021-08-19 | $42.55 | $44.19 | $42.43 | $42.95 | $42.95 | 324,809 |
| 2021-08-18 | $43.76 | $44.76 | $43.27 | $43.32 | $43.32 | 264,301 |
| 2021-08-17 | $45.52 | $45.52 | $43.40 | $43.97 | $43.97 | 437,577 |
| 2021-08-16 | $45.51 | $46.53 | $45.14 | $45.95 | $45.95 | 183,394 |
| 2021-08-13 | $46.16 | $46.99 | $45.63 | $45.91 | $45.91 | 181,905 |
| 2021-08-12 | $46.48 | $46.79 | $45.41 | $45.99 | $45.99 | 208,157 |
| 2021-08-11 | $45.84 | $46.41 | $45.23 | $45.96 | $45.96 | 198,991 |
| 2021-08-10 | $44.33 | $46.14 | $44.33 | $45.47 | $45.47 | 280,594 |
| 2021-08-09 | $44.63 | $45.75 | $44.06 | $44.46 | $44.46 | 362,382 |
| 2021-08-06 | $46.10 | $47.00 | $44.48 | $44.78 | $44.78 | 552,223 |
| 2021-08-05 | $47.26 | $48.32 | $45.19 | $45.51 | $45.51 | 240,012 |
| 2021-08-04 | $46.25 | $47.39 | $44.26 | $47.03 | $47.03 | 446,285 |
| 2021-08-03 | $47.65 | $48.16 | $46.51 | $47.88 | $47.88 | 301,313 |
| 2021-08-02 | $47.50 | $48.51 | $46.41 | $47.13 | $47.13 | 258,593 |
| 2021-07-30 | $48.04 | $48.13 | $46.29 | $47.33 | $47.33 | 258,837 |
| 2021-07-29 | $47.79 | $48.94 | $47.75 | $48.43 | $48.43 | 231,559 |
| 2021-07-28 | $47.90 | $48.74 | $47.33 | $47.39 | $47.39 | 178,221 |
| 2021-07-27 | $47.60 | $48.78 | $47.05 | $47.72 | $47.72 | 175,287 |
| 2021-07-26 | $47.51 | $48.82 | $47.51 | $47.90 | $47.90 | 192,134 |
| 2021-07-23 | $46.45 | $47.67 | $46.19 | $47.38 | $47.38 | 227,702 |
| 2021-07-22 | $47.13 | $47.13 | $45.24 | $46.10 | $46.10 | 238,986 |
| 2021-07-21 | $46.94 | $48.20 | $46.84 | $47.05 | $47.05 | 213,438 |
| 2021-07-20 | $44.65 | $46.92 | $44.39 | $46.56 | $46.56 | 286,160 |
| 2021-07-19 | $43.31 | $45.63 | $43.00 | $44.28 | $44.28 | 283,284 |
| 2021-07-16 | $45.71 | $46.00 | $44.38 | $44.50 | $44.50 | 261,976 |
| 2021-07-15 | $46.04 | $46.78 | $45.06 | $45.36 | $45.36 | 297,345 |
| 2021-07-14 | $47.09 | $47.58 | $46.20 | $46.46 | $46.46 | 140,760 |
| 2021-07-13 | $47.53 | $47.95 | $46.55 | $46.77 | $46.77 | 172,652 |
| 2021-07-12 | $47.34 | $47.94 | $46.68 | $47.74 | $47.74 | 201,237 |
| 2021-07-09 | $45.52 | $47.77 | $45.25 | $47.43 | $47.43 | 210,285 |
| 2021-07-08 | $44.00 | $45.36 | $43.70 | $45.18 | $45.18 | 332,967 |
| 2021-07-07 | $45.99 | $46.75 | $44.91 | $45.18 | $45.18 | 373,847 |
| 2021-07-06 | $48.35 | $48.35 | $45.69 | $46.20 | $46.20 | 383,578 |
| 2021-07-02 | $49.24 | $49.28 | $48.08 | $48.32 | $48.32 | 257,497 |
| 2021-07-01 | $48.07 | $49.82 | $48.07 | $49.40 | $49.40 | 222,880 |
| 2021-06-30 | $48.66 | $49.67 | $47.74 | $48.01 | $48.01 | 350,923 |
| 2021-06-29 | $49.27 | $50.29 | $48.85 | $48.90 | $48.90 | 226,587 |
| 2021-06-28 | $48.48 | $49.73 | $47.27 | $49.44 | $49.44 | 342,578 |
| 2021-06-25 | $47.88 | $49.07 | $47.56 | $48.46 | $48.46 | 1,181,607 |
| 2021-06-24 | $47.35 | $48.14 | $46.77 | $47.72 | $47.72 | 285,587 |
| 2021-06-23 | $46.95 | $47.99 | $46.70 | $46.80 | $46.80 | 302,907 |
| 2021-06-22 | $45.54 | $47.78 | $45.36 | $46.93 | $46.93 | 378,806 |
| 2021-06-21 | $45.13 | $46.34 | $45.13 | $45.86 | $45.86 | 394,781 |
| 2021-06-18 | $46.85 | $47.20 | $44.71 | $44.93 | $44.93 | 862,985 |
| 2021-06-17 | $49.28 | $49.44 | $47.00 | $47.49 | $47.49 | 473,629 |
| 2021-06-16 | $47.50 | $49.41 | $46.17 | $49.09 | $49.09 | 536,205 |
| 2021-06-15 | $48.06 | $48.46 | $46.06 | $47.85 | $47.85 | 403,157 |
| 2021-06-14 | $50.14 | $50.14 | $48.23 | $48.32 | $48.32 | 324,963 |
| 2021-06-11 | $48.87 | $50.22 | $48.68 | $50.07 | $50.07 | 230,054 |
| 2021-06-10 | $49.89 | $50.24 | $48.81 | $49.01 | $49.01 | 216,487 |
| 2021-06-09 | $49.75 | $50.12 | $48.76 | $49.97 | $49.97 | 342,388 |
| 2021-06-08 | $49.99 | $50.16 | $49.17 | $49.84 | $49.84 | 252,525 |
| 2021-06-07 | $49.41 | $51.40 | $48.70 | $49.56 | $49.56 | 614,742 |
| 2021-06-04 | $46.25 | $50.14 | $45.83 | $49.56 | $49.56 | 729,212 |
| 2021-06-03 | $44.37 | $44.89 | $43.44 | $44.57 | $44.57 | 213,558 |
| 2021-06-02 | $44.31 | $45.36 | $44.21 | $44.63 | $44.63 | 212,086 |
| 2021-06-01 | $43.87 | $45.77 | $43.87 | $44.39 | $44.39 | 289,314 |
| 2021-05-28 | $43.78 | $44.55 | $43.62 | $43.74 | $43.74 | 218,622 |
| 2021-05-27 | $43.95 | $45.23 | $43.27 | $43.38 | $43.38 | 345,420 |
| 2021-05-26 | $41.10 | $43.93 | $41.00 | $43.61 | $43.61 | 250,639 |
| 2021-05-25 | $42.09 | $43.11 | $40.86 | $41.01 | $41.01 | 271,638 |
| 2021-05-24 | $43.76 | $43.76 | $41.95 | $42.02 | $42.02 | 284,816 |
| 2021-05-21 | $41.68 | $43.56 | $41.51 | $42.70 | $42.70 | 276,767 |
| 2021-05-20 | $41.72 | $41.72 | $40.68 | $41.45 | $41.45 | 261,173 |
| 2021-05-19 | $42.64 | $43.01 | $41.01 | $41.46 | $41.46 | 272,053 |
| 2021-05-18 | $44.62 | $45.38 | $43.39 | $43.40 | $43.40 | 232,751 |
| 2021-05-17 | $43.61 | $44.90 | $43.00 | $44.44 | $44.44 | 217,960 |
| 2021-05-14 | $41.68 | $44.18 | $41.68 | $44.00 | $44.00 | 232,979 |
| 2021-05-13 | $40.15 | $42.79 | $40.15 | $41.21 | $41.21 | 427,182 |
| 2021-05-12 | $42.32 | $43.61 | $40.06 | $40.26 | $40.26 | 448,942 |
| 2021-05-11 | $42.47 | $43.32 | $41.85 | $42.89 | $42.89 | 291,711 |
| 2021-05-10 | $44.37 | $45.68 | $43.11 | $43.12 | $43.12 | 394,279 |
| 2021-05-07 | $44.34 | $45.73 | $43.86 | $44.36 | $44.36 | 394,615 |
| 2021-05-06 | $46.52 | $46.95 | $43.31 | $44.47 | $44.47 | 569,569 |
| 2021-05-05 | $45.75 | $48.60 | $45.01 | $46.20 | $46.20 | 953,670 |
| 2021-05-04 | $42.84 | $43.35 | $41.09 | $42.47 | $42.47 | 380,997 |
| 2021-05-03 | $40.82 | $43.31 | $40.44 | $42.86 | $42.86 | 434,120 |
| 2021-04-30 | $40.00 | $41.00 | $39.87 | $40.43 | $40.43 | 611,473 |
| 2021-04-29 | $39.97 | $41.18 | $39.72 | $40.43 | $40.43 | 195,162 |
| 2021-04-28 | $40.85 | $41.03 | $39.36 | $39.67 | $39.67 | 262,532 |
| 2021-04-27 | $40.48 | $41.10 | $40.32 | $40.83 | $40.83 | 207,647 |
| 2021-04-26 | $40.62 | $41.36 | $40.23 | $40.60 | $40.60 | 257,886 |
| 2021-04-23 | $39.47 | $41.55 | $39.40 | $41.22 | $41.22 | 322,599 |
| 2021-04-22 | $39.13 | $40.74 | $38.21 | $39.37 | $39.37 | 384,401 |
| 2021-04-21 | $38.64 | $39.31 | $38.33 | $38.80 | $38.80 | 494,642 |
| 2021-04-20 | $39.66 | $39.67 | $37.86 | $38.70 | $38.70 | 532,507 |
| 2021-04-19 | $42.55 | $42.55 | $38.69 | $39.66 | $39.66 | 498,821 |
| 2021-04-16 | $42.06 | $42.97 | $41.23 | $42.67 | $42.67 | 341,638 |
| 2021-04-15 | $42.22 | $42.69 | $41.57 | $41.94 | $41.94 | 215,357 |
| 2021-04-14 | $42.37 | $43.35 | $41.61 | $41.97 | $41.97 | 393,200 |
| 2021-04-13 | $42.75 | $43.13 | $40.70 | $42.24 | $42.24 | 444,752 |
| 2021-04-12 | $42.90 | $43.66 | $41.64 | $43.00 | $43.00 | 462,961 |
| 2021-04-09 | $42.48 | $43.15 | $41.70 | $43.08 | $43.08 | 315,915 |
| 2021-04-08 | $41.58 | $42.87 | $41.02 | $42.66 | $42.66 | 240,128 |
| 2021-04-07 | $43.30 | $43.30 | $41.41 | $41.80 | $41.80 | 327,319 |
| 2021-04-06 | $42.71 | $43.38 | $42.12 | $43.00 | $43.00 | 407,850 |
| 2021-04-05 | $43.32 | $43.61 | $42.15 | $43.00 | $43.00 | 488,603 |
| 2021-04-01 | $43.33 | $44.20 | $42.35 | $43.00 | $43.00 | 773,393 |
| 2021-03-31 | $41.06 | $43.86 | $39.92 | $43.29 | $43.29 | 643,939 |
| 2021-03-30 | $41.84 | $43.15 | $40.52 | $40.65 | $40.65 | 507,597 |
| 2021-03-29 | $40.14 | $42.16 | $39.53 | $41.47 | $41.47 | 781,434 |
| 2021-03-26 | $36.89 | $40.59 | $36.89 | $40.17 | $40.17 | 834,500 |
| 2021-03-25 | $34.53 | $37.28 | $34.02 | $36.85 | $36.85 | 347,085 |
| 2021-03-24 | $35.86 | $36.61 | $34.79 | $34.83 | $34.83 | 291,728 |
| 2021-03-23 | $36.55 | $37.35 | $35.58 | $35.62 | $35.62 | 314,122 |
| 2021-03-22 | $38.75 | $38.75 | $36.70 | $37.07 | $37.07 | 276,561 |
| 2021-03-19 | $37.85 | $38.74 | $37.18 | $38.30 | $38.30 | 886,555 |
| 2021-03-18 | $38.41 | $40.28 | $38.27 | $38.41 | $38.41 | 257,862 |
| 2021-03-17 | $37.50 | $38.55 | $36.85 | $38.32 | $38.32 | 364,383 |
| 2021-03-16 | $39.40 | $39.40 | $37.63 | $38.03 | $38.03 | 326,848 |
| 2021-03-15 | $39.88 | $40.31 | $39.14 | $39.61 | $39.61 | 210,719 |
| 2021-03-12 | $39.06 | $40.74 | $39.05 | $40.02 | $40.02 | 458,531 |
| 2021-03-11 | $38.70 | $40.15 | $38.49 | $39.46 | $39.46 | 693,384 |
| 2021-03-10 | $40.48 | $41.36 | $39.31 | $39.92 | $39.92 | 343,257 |
| 2021-03-09 | $41.10 | $41.10 | $39.59 | $40.81 | $40.81 | 466,345 |
| 2021-03-08 | $38.20 | $40.64 | $38.20 | $40.03 | $40.03 | 396,739 |
| 2021-03-05 | $39.63 | $39.63 | $36.66 | $37.88 | $37.88 | 520,467 |
| 2021-03-04 | $40.02 | $41.37 | $38.22 | $38.50 | $38.50 | 504,654 |
| 2021-03-03 | $38.96 | $41.04 | $38.78 | $40.19 | $40.19 | 376,849 |
| 2021-03-02 | $40.48 | $41.37 | $38.68 | $38.72 | $38.72 | 381,865 |
| 2021-03-01 | $39.39 | $41.25 | $38.72 | $41.18 | $41.18 | 369,790 |
| 2021-02-26 | $39.80 | $40.62 | $38.27 | $38.27 | $38.27 | 738,744 |
| 2021-02-25 | $41.81 | $43.20 | $39.50 | $39.63 | $39.63 | 570,273 |
| 2021-02-24 | $42.85 | $43.94 | $40.43 | $41.40 | $41.40 | 746,204 |
| 2021-02-23 | $45.38 | $46.01 | $44.42 | $45.51 | $45.51 | 414,402 |
| 2021-02-22 | $44.12 | $45.52 | $43.26 | $45.39 | $45.39 | 363,459 |
| 2021-02-19 | $44.68 | $46.06 | $43.99 | $45.00 | $45.00 | 268,090 |
| 2021-02-18 | $43.58 | $44.97 | $41.12 | $44.18 | $44.18 | 306,899 |
| 2021-02-17 | $43.69 | $45.50 | $43.05 | $43.78 | $43.78 | 275,074 |
| 2021-02-16 | $44.25 | $44.88 | $43.51 | $43.97 | $43.97 | 298,731 |
| 2021-02-12 | $45.08 | $45.44 | $43.80 | $44.25 | $44.25 | 299,974 |
| 2021-02-11 | $45.15 | $46.17 | $44.34 | $45.58 | $45.58 | 313,506 |
| 2021-02-10 | $45.36 | $45.86 | $44.61 | $45.13 | $45.13 | 262,009 |
| 2021-02-09 | $47.46 | $47.46 | $44.11 | $45.19 | $45.19 | 517,005 |
| 2021-02-08 | $46.79 | $48.24 | $46.19 | $47.50 | $47.50 | 636,397 |
| 2021-02-05 | $46.94 | $46.96 | $45.40 | $46.77 | $46.77 | 396,175 |
| 2021-02-04 | $44.73 | $46.99 | $44.40 | $46.75 | $46.75 | 785,396 |
| 2021-02-03 | $44.41 | $44.92 | $43.08 | $44.65 | $44.65 | 524,947 |
| 2021-02-02 | $43.93 | $45.22 | $43.24 | $44.59 | $44.59 | 855,278 |
| 2021-02-01 | $43.07 | $44.10 | $41.99 | $43.90 | $43.90 | 573,840 |
| 2021-01-29 | $42.03 | $44.70 | $42.03 | $42.69 | $42.69 | 692,655 |
| 2021-01-28 | $42.68 | $43.58 | $41.41 | $42.87 | $42.87 | 954,130 |
| 2021-01-27 | $46.12 | $46.41 | $42.75 | $43.24 | $43.24 | 945,548 |
| 2021-01-26 | $48.07 | $48.08 | $46.41 | $46.76 | $46.76 | 354,177 |
| 2021-01-25 | $47.62 | $48.12 | $46.07 | $47.48 | $47.48 | 699,678 |
| 2021-01-22 | $45.72 | $47.72 | $45.50 | $47.51 | $47.51 | 440,153 |
| 2021-01-21 | $46.11 | $46.73 | $45.50 | $46.44 | $46.44 | 535,140 |
| 2021-01-20 | $46.20 | $47.41 | $45.85 | $46.18 | $46.18 | 520,571 |
| 2021-01-19 | $45.25 | $46.25 | $44.60 | $45.93 | $45.93 | 1,258,671 |
| 2021-01-15 | $45.62 | $45.93 | $43.50 | $45.86 | $45.86 | 647,981 |
| 2021-01-14 | $45.81 | $47.64 | $44.75 | $45.93 | $45.93 | 1,149,481 |
| 2021-01-13 | $44.82 | $45.88 | $44.40 | $45.07 | $45.07 | 607,402 |
| 2021-01-12 | $43.85 | $46.67 | $43.30 | $45.90 | $45.90 | 1,605,181 |
| 2021-01-11 | $41.00 | $44.62 | $40.95 | $44.14 | $44.14 | 3,157,507 |
| 2021-01-08 | $37.39 | $38.42 | $35.75 | $36.96 | $36.96 | 795,851 |
| 2021-01-07 | $36.56 | $37.50 | $35.58 | $37.02 | $37.02 | 653,526 |
| 2021-01-06 | $32.41 | $37.60 | $32.41 | $35.59 | $35.59 | 1,667,585 |
| 2021-01-05 | $30.29 | $32.36 | $30.23 | $32.03 | $32.03 | 1,106,946 |
| 2021-01-04 | $29.31 | $30.39 | $28.55 | $30.30 | $30.30 | 884,560 |
| 2020-12-31 | $28.53 | $29.45 | $27.97 | $29.30 | $29.30 | 451,563 |
| 2020-12-30 | $29.40 | $29.82 | $28.45 | $28.46 | $28.46 | 275,498 |
| 2020-12-29 | $30.18 | $30.18 | $29.03 | $29.21 | $29.21 | 324,379 |
| 2020-12-28 | $29.02 | $30.98 | $28.79 | $29.69 | $29.69 | 674,630 |
| 2020-12-24 | $28.73 | $28.73 | $28.16 | $28.63 | $28.63 | 124,797 |
| 2020-12-23 | $28.67 | $28.67 | $28.07 | $28.51 | $28.51 | 247,866 |
| 2020-12-22 | $28.80 | $28.92 | $27.60 | $28.21 | $28.21 | 460,263 |
| 2020-12-21 | $27.80 | $28.82 | $27.50 | $28.73 | $28.73 | 552,299 |
| 2020-12-18 | $28.15 | $29.12 | $28.15 | $28.52 | $28.52 | 1,040,783 |
| 2020-12-17 | $27.49 | $28.53 | $27.10 | $28.35 | $28.35 | 359,167 |
| 2020-12-16 | $28.32 | $28.72 | $27.30 | $27.33 | $27.33 | 394,290 |
| 2020-12-15 | $27.07 | $28.08 | $26.97 | $28.04 | $28.04 | 365,323 |
| 2020-12-14 | $27.04 | $27.31 | $26.65 | $27.00 | $27.00 | 414,397 |
| 2020-12-11 | $26.16 | $26.73 | $26.16 | $26.56 | $26.56 | 221,679 |
| 2020-12-10 | $26.52 | $27.06 | $26.21 | $26.62 | $26.62 | 407,480 |
| 2020-12-09 | $27.93 | $28.05 | $26.79 | $27.00 | $27.00 | 419,475 |
| 2020-12-08 | $27.53 | $28.02 | $27.39 | $27.52 | $27.52 | 288,455 |
| 2020-12-07 | $28.08 | $28.08 | $27.01 | $27.75 | $27.75 | 366,133 |
| 2020-12-04 | $28.00 | $28.28 | $27.62 | $28.16 | $28.16 | 426,364 |
| 2020-12-03 | $27.84 | $28.56 | $27.45 | $27.49 | $27.49 | 461,246 |
| 2020-12-02 | $28.42 | $28.48 | $27.56 | $27.68 | $27.68 | 622,375 |
| 2020-12-01 | $29.22 | $29.25 | $28.31 | $28.52 | $28.52 | 524,595 |
| 2020-11-30 | $29.13 | $29.16 | $28.06 | $28.67 | $28.67 | 747,158 |
| 2020-11-27 | $29.61 | $29.79 | $28.66 | $29.24 | $29.24 | 181,909 |
| 2020-11-25 | $30.00 | $30.07 | $29.38 | $29.74 | $29.74 | 538,859 |
| 2020-11-24 | $29.44 | $30.47 | $29.16 | $30.16 | $30.16 | 631,399 |
| 2020-11-23 | $29.50 | $29.50 | $28.86 | $29.10 | $29.10 | 721,336 |
| 2020-11-20 | $28.95 | $29.54 | $28.65 | $28.73 | $28.73 | 437,739 |
| 2020-11-19 | $29.35 | $29.56 | $28.45 | $29.22 | $29.22 | 446,919 |
| 2020-11-18 | $28.46 | $30.89 | $28.46 | $29.43 | $29.43 | 1,160,597 |
| 2020-11-17 | $26.72 | $28.30 | $26.51 | $28.12 | $28.12 | 865,580 |
| 2020-11-16 | $26.15 | $27.58 | $26.02 | $27.18 | $27.18 | 679,055 |
| 2020-11-13 | $24.50 | $25.44 | $23.74 | $25.34 | $25.34 | 350,380 |
| 2020-11-12 | $25.19 | $25.26 | $23.90 | $24.11 | $24.11 | 393,427 |
| 2020-11-11 | $25.35 | $25.80 | $24.79 | $25.18 | $25.18 | 252,846 |
| 2020-11-10 | $24.53 | $25.83 | $24.34 | $25.66 | $25.66 | 473,483 |
| 2020-11-09 | $25.93 | $27.31 | $23.22 | $24.49 | $24.49 | 809,053 |
| 2020-11-06 | $24.81 | $24.81 | $23.95 | $24.28 | $24.28 | 580,883 |
| 2020-11-05 | $23.46 | $25.62 | $22.42 | $24.90 | $24.90 | 1,250,364 |
| 2020-11-04 | $20.91 | $21.57 | $20.53 | $21.04 | $21.04 | 301,062 |
| 2020-11-03 | $20.60 | $21.41 | $20.60 | $21.30 | $21.30 | 362,810 |
| 2020-11-02 | $19.85 | $20.76 | $19.63 | $20.18 | $20.18 | 363,121 |
| 2020-10-30 | $19.59 | $19.70 | $19.12 | $19.50 | $19.50 | 482,240 |
| 2020-10-29 | $19.04 | $19.90 | $18.76 | $19.68 | $19.68 | 431,327 |
| 2020-10-28 | $20.27 | $20.36 | $19.10 | $19.25 | $19.25 | 533,601 |
| 2020-10-27 | $21.34 | $21.59 | $20.87 | $20.88 | $20.88 | 614,685 |
| 2020-10-26 | $21.83 | $22.13 | $21.20 | $21.49 | $21.49 | 502,284 |
| 2020-10-23 | $22.37 | $22.37 | $21.91 | $22.29 | $22.29 | 387,573 |
| 2020-10-22 | $22.01 | $22.27 | $21.15 | $22.17 | $22.17 | 400,497 |
| 2020-10-21 | $21.75 | $22.11 | $21.57 | $21.94 | $21.94 | 396,092 |
| 2020-10-20 | $21.79 | $22.00 | $21.40 | $21.75 | $21.75 | 389,269 |
| 2020-10-19 | $22.69 | $22.69 | $21.23 | $21.45 | $21.45 | 423,262 |
| 2020-10-16 | $22.34 | $22.95 | $22.16 | $22.40 | $22.40 | 209,656 |
| 2020-10-15 | $21.40 | $22.61 | $21.18 | $22.38 | $22.38 | 268,620 |
| 2020-10-14 | $21.97 | $22.53 | $21.60 | $21.64 | $21.64 | 240,844 |
| 2020-10-13 | $21.81 | $22.30 | $21.74 | $21.92 | $21.92 | 336,906 |
| 2020-10-12 | $22.55 | $22.97 | $21.63 | $22.15 | $22.15 | 425,140 |
| 2020-10-09 | $23.50 | $23.73 | $22.48 | $22.63 | $22.63 | 397,984 |
| 2020-10-08 | $22.90 | $23.25 | $22.59 | $23.21 | $23.21 | 502,999 |
| 2020-10-07 | $22.33 | $23.24 | $22.11 | $22.75 | $22.75 | 617,488 |
| 2020-10-06 | $22.28 | $23.06 | $21.92 | $22.03 | $22.03 | 635,554 |
| 2020-10-05 | $20.75 | $22.22 | $20.75 | $22.14 | $22.14 | 334,214 |
| 2020-10-02 | $19.77 | $20.71 | $19.41 | $20.58 | $20.58 | 450,887 |
| 2020-10-01 | $19.41 | $20.32 | $19.40 | $20.21 | $20.21 | 371,122 |
| 2020-09-30 | $18.37 | $19.49 | $18.37 | $19.45 | $19.45 | 614,266 |
| 2020-09-29 | $18.41 | $18.50 | $17.86 | $18.30 | $18.30 | 374,000 |
| 2020-09-28 | $18.62 | $18.89 | $18.38 | $18.45 | $18.45 | 376,223 |
| 2020-09-25 | $18.41 | $18.57 | $18.14 | $18.31 | $18.31 | 414,392 |
| 2020-09-24 | $19.19 | $19.31 | $18.47 | $18.62 | $18.62 | 605,790 |
| 2020-09-23 | $20.87 | $21.56 | $19.14 | $19.21 | $19.21 | 837,132 |
| 2020-09-22 | $20.71 | $20.87 | $20.40 | $20.74 | $20.74 | 330,374 |
| 2020-09-21 | $21.22 | $21.44 | $20.16 | $20.58 | $20.58 | 660,667 |
| 2020-09-18 | $21.95 | $21.95 | $21.31 | $21.62 | $21.62 | 1,027,723 |
| 2020-09-17 | $21.16 | $21.89 | $21.16 | $21.72 | $21.72 | 299,025 |
| 2020-09-16 | $21.37 | $21.65 | $20.87 | $21.53 | $21.53 | 380,611 |
| 2020-09-15 | $21.32 | $21.62 | $21.02 | $21.22 | $21.22 | 316,555 |
| 2020-09-14 | $21.37 | $21.66 | $21.02 | $21.25 | $21.25 | 572,337 |
| 2020-09-11 | $21.86 | $21.95 | $20.92 | $21.25 | $21.25 | 484,479 |
| 2020-09-10 | $22.78 | $23.02 | $21.82 | $21.89 | $21.89 | 421,599 |
| 2020-09-09 | $22.29 | $22.62 | $21.76 | $22.56 | $22.56 | 434,037 |
| 2020-09-08 | $22.50 | $22.50 | $21.70 | $22.00 | $22.00 | 701,866 |
| 2020-09-04 | $23.35 | $23.73 | $22.51 | $22.69 | $22.69 | 502,664 |
| 2020-09-03 | $23.72 | $23.95 | $22.71 | $23.04 | $23.04 | 733,289 |
| 2020-09-02 | $23.80 | $23.80 | $23.19 | $23.72 | $23.72 | 385,465 |
| 2020-09-01 | $23.41 | $23.81 | $23.12 | $23.75 | $23.75 | 514,322 |
| 2020-08-31 | $23.92 | $24.09 | $23.13 | $23.38 | $23.38 | 678,900 |
| 2020-08-28 | $24.28 | $24.42 | $23.14 | $24.13 | $24.13 | 597,254 |
| 2020-08-27 | $22.99 | $24.19 | $22.90 | $24.07 | $24.07 | 686,311 |
| 2020-08-26 | $21.25 | $22.91 | $21.25 | $22.90 | $22.90 | 388,900 |
| 2020-08-25 | $21.39 | $21.75 | $20.85 | $21.69 | $21.69 | 303,501 |
| 2020-08-24 | $20.66 | $21.36 | $20.29 | $21.32 | $21.32 | 507,954 |
| 2020-08-21 | $20.88 | $21.07 | $20.28 | $20.46 | $20.46 | 359,243 |
| 2020-08-20 | $20.53 | $20.91 | $20.25 | $20.86 | $20.86 | 473,431 |
| 2020-08-19 | $21.17 | $22.11 | $20.50 | $20.91 | $20.91 | 744,532 |
| 2020-08-18 | $21.16 | $21.28 | $20.28 | $21.09 | $21.09 | 1,437,118 |
| 2020-08-17 | $21.07 | $21.80 | $20.67 | $21.15 | $21.15 | 1,595,437 |
| 2020-08-14 | $20.33 | $21.10 | $19.78 | $21.08 | $21.08 | 440,048 |
| 2020-08-13 | $19.20 | $20.26 | $18.99 | $20.26 | $20.26 | 818,326 |
| 2020-08-12 | $19.42 | $19.79 | $19.27 | $19.45 | $19.45 | 514,244 |
| 2020-08-11 | $18.90 | $19.65 | $18.75 | $19.29 | $19.29 | 591,619 |
| 2020-08-10 | $18.84 | $19.21 | $18.41 | $18.66 | $18.66 | 734,642 |
| 2020-08-07 | $18.75 | $19.24 | $18.35 | $18.98 | $18.98 | 539,826 |
| 2020-08-06 | $19.81 | $19.94 | $18.40 | $18.70 | $18.70 | 1,167,791 |
| 2020-08-05 | $20.50 | $20.50 | $18.11 | $20.29 | $20.29 | 1,944,901 |
| 2020-08-04 | $21.26 | $21.74 | $20.53 | $20.91 | $20.91 | 905,893 |
| 2020-08-03 | $22.14 | $22.42 | $20.96 | $21.28 | $21.28 | 706,558 |
| 2020-07-31 | $21.95 | $22.25 | $21.26 | $22.07 | $22.07 | 716,589 |
| 2020-07-30 | $21.94 | $22.57 | $21.68 | $22.07 | $22.07 | 440,716 |
| 2020-07-29 | $22.18 | $22.58 | $21.71 | $22.20 | $22.20 | 427,495 |
| 2020-07-28 | $22.22 | $22.92 | $22.05 | $22.13 | $22.13 | 371,224 |
| 2020-07-27 | $22.47 | $22.67 | $21.71 | $22.13 | $22.13 | 540,661 |
| 2020-07-24 | $23.67 | $23.76 | $22.61 | $22.74 | $22.74 | 400,203 |
| 2020-07-23 | $23.22 | $24.30 | $23.22 | $23.90 | $23.90 | 533,203 |
| 2020-07-22 | $23.07 | $23.68 | $23.07 | $23.33 | $23.33 | 463,031 |
| 2020-07-21 | $22.99 | $24.18 | $22.83 | $23.25 | $23.25 | 619,499 |
| 2020-07-20 | $23.35 | $23.53 | $22.84 | $23.03 | $23.03 | 492,596 |
| 2020-07-17 | $23.01 | $23.65 | $22.51 | $23.52 | $23.52 | 774,534 |
| 2020-07-16 | $22.07 | $22.99 | $21.41 | $22.98 | $22.98 | 635,142 |
| 2020-07-15 | $20.93 | $22.47 | $20.93 | $22.26 | $22.26 | 802,197 |
| 2020-07-14 | $19.85 | $20.75 | $19.46 | $20.69 | $20.69 | 546,017 |
| 2020-07-13 | $19.99 | $21.00 | $19.90 | $20.05 | $20.05 | 842,107 |
| 2020-07-10 | $20.14 | $20.26 | $19.70 | $19.87 | $19.87 | 618,094 |
| 2020-07-09 | $21.80 | $21.83 | $19.89 | $20.01 | $20.01 | 1,500,098 |
| 2020-07-08 | $20.68 | $22.29 | $20.42 | $22.07 | $22.07 | 1,110,633 |
| 2020-07-07 | $21.38 | $21.65 | $20.42 | $20.74 | $20.74 | 2,224,202 |
| 2020-07-06 | $22.39 | $22.49 | $20.77 | $21.23 | $21.23 | 2,559,421 |
| 2020-07-02 | $21.21 | $23.38 | $21.15 | $21.89 | $21.89 | 2,910,566 |
| 2020-07-01 | $20.95 | $22.87 | $20.83 | $22.66 | $22.66 | 1,057,472 |
| 2020-06-30 | $2.50 | $2.55 | $2.12 | $2.35 | $23.50 | 2,959,469 |
| 2020-06-29 | $2.12 | $2.28 | $2.09 | $2.26 | $22.60 | 564,143 |
| 2020-06-26 | $2.35 | $2.36 | $2.08 | $2.10 | $21.00 | 1,174,473 |
| 2020-06-25 | $2.32 | $2.39 | $2.27 | $2.38 | $23.80 | 402,763 |
| 2020-06-24 | $2.40 | $2.48 | $2.27 | $2.30 | $23.00 | 670,294 |
| 2020-06-23 | $2.49 | $2.50 | $2.41 | $2.44 | $24.40 | 669,783 |
| 2020-06-22 | $2.45 | $2.51 | $2.39 | $2.45 | $24.50 | 943,106 |
| 2020-06-19 | $2.40 | $2.46 | $2.28 | $2.30 | $23.00 | 1,657,895 |
| 2020-06-18 | $2.37 | $2.44 | $2.31 | $2.42 | $24.20 | 666,988 |
| 2020-06-17 | $2.53 | $2.54 | $2.40 | $2.43 | $24.30 | 480,342 |
| 2020-06-16 | $2.60 | $2.64 | $2.48 | $2.53 | $25.30 | 978,925 |
| 2020-06-15 | $2.44 | $2.55 | $2.40 | $2.50 | $25.00 | 385,386 |
| 2020-06-12 | $2.69 | $2.69 | $2.39 | $2.52 | $25.20 | 667,437 |
| 2020-06-11 | $2.53 | $2.61 | $2.46 | $2.60 | $26.00 | 957,218 |
| 2020-06-10 | $2.71 | $2.74 | $2.57 | $2.60 | $26.00 | 764,972 |
| 2020-06-09 | $2.81 | $2.86 | $2.64 | $2.67 | $26.70 | 754,158 |
| 2020-06-08 | $2.82 | $2.99 | $2.75 | $2.88 | $28.80 | 937,208 |
| 2020-06-05 | $2.75 | $2.98 | $2.71 | $2.77 | $27.70 | 884,418 |
| 2020-06-04 | $2.67 | $2.74 | $2.62 | $2.69 | $26.90 | 535,529 |
| 2020-06-03 | $2.56 | $2.75 | $2.56 | $2.66 | $26.60 | 804,786 |
| 2020-06-02 | $2.53 | $2.59 | $2.50 | $2.55 | $25.50 | 382,607 |
| 2020-06-01 | $2.50 | $2.56 | $2.47 | $2.49 | $24.90 | 650,767 |
| 2020-05-29 | $2.44 | $2.53 | $2.40 | $2.47 | $24.70 | 583,503 |
| 2020-05-28 | $2.58 | $2.59 | $2.43 | $2.44 | $24.40 | 553,457 |
| 2020-05-27 | $2.43 | $2.60 | $2.43 | $2.58 | $25.80 | 764,727 |
| 2020-05-26 | $2.34 | $2.55 | $2.30 | $2.39 | $23.90 | 937,103 |
| 2020-05-22 | $2.25 | $2.32 | $2.21 | $2.27 | $22.70 | 461,889 |
| 2020-05-21 | $2.29 | $2.31 | $2.22 | $2.26 | $22.60 | 496,856 |
| 2020-05-20 | $2.25 | $2.32 | $2.22 | $2.30 | $23.00 | 457,855 |
| 2020-05-19 | $2.20 | $2.30 | $2.15 | $2.20 | $22.00 | 529,944 |
| 2020-05-18 | $2.17 | $2.35 | $2.17 | $2.24 | $22.40 | 822,964 |
| 2020-05-15 | $2.05 | $2.39 | $2.02 | $2.13 | $21.30 | 1,632,227 |
| 2020-05-14 | $1.98 | $2.06 | $1.85 | $2.00 | $20.00 | 794,503 |
| 2020-05-13 | $2.02 | $2.04 | $1.98 | $2.00 | $20.00 | 913,743 |
| 2020-05-12 | $2.19 | $2.23 | $1.98 | $2.01 | $20.10 | 568,078 |
| 2020-05-11 | $2.04 | $2.22 | $2.04 | $2.21 | $22.10 | 524,700 |
| 2020-05-08 | $2.04 | $2.13 | $1.97 | $2.06 | $20.60 | 532,821 |
| 2020-05-07 | $2.15 | $2.17 | $1.96 | $2.01 | $20.10 | 672,966 |
| 2020-05-06 | $2.00 | $2.25 | $2.00 | $2.13 | $21.30 | 1,647,181 |
| 2020-05-05 | $2.06 | $2.06 | $1.85 | $1.85 | $18.50 | 561,153 |
| 2020-05-04 | $1.93 | $2.00 | $1.90 | $2.00 | $20.00 | 424,814 |
| 2020-05-01 | $2.14 | $2.17 | $1.85 | $2.00 | $20.00 | 803,777 |
| 2020-04-30 | $2.14 | $2.26 | $2.06 | $2.22 | $22.20 | 706,591 |
| 2020-04-29 | $2.26 | $2.40 | $2.18 | $2.19 | $21.90 | 716,906 |
| 2020-04-28 | $2.07 | $2.24 | $2.01 | $2.21 | $22.10 | 674,581 |
| 2020-04-27 | $1.78 | $2.10 | $1.78 | $2.04 | $20.40 | 1,182,851 |
| 2020-04-24 | $1.79 | $1.81 | $1.75 | $1.77 | $17.70 | 356,275 |
| 2020-04-23 | $1.84 | $1.89 | $1.75 | $1.78 | $17.80 | 601,787 |
| 2020-04-22 | $1.82 | $1.84 | $1.78 | $1.84 | $18.40 | 313,403 |
| 2020-04-21 | $1.78 | $1.85 | $1.78 | $1.81 | $18.10 | 317,315 |
| 2020-04-20 | $1.88 | $1.91 | $1.81 | $1.87 | $18.70 | 627,248 |
| 2020-04-17 | $1.84 | $1.98 | $1.83 | $1.92 | $19.20 | 475,894 |
| 2020-04-16 | $1.78 | $1.84 | $1.74 | $1.79 | $17.90 | 382,049 |
| 2020-04-15 | $1.76 | $1.86 | $1.71 | $1.78 | $17.80 | 363,718 |
| 2020-04-14 | $1.80 | $1.85 | $1.74 | $1.85 | $18.50 | 498,295 |
| 2020-04-13 | $1.82 | $1.83 | $1.71 | $1.77 | $17.70 | 451,976 |
| 2020-04-09 | $1.86 | $1.95 | $1.77 | $1.86 | $18.60 | 878,326 |
| 2020-04-08 | $1.78 | $1.92 | $1.73 | $1.84 | $18.40 | 544,600 |
| 2020-04-07 | $1.81 | $1.89 | $1.70 | $1.75 | $17.50 | 551,244 |
| 2020-04-06 | $1.67 | $1.78 | $1.63 | $1.77 | $17.70 | 580,276 |
| 2020-04-03 | $1.61 | $1.67 | $1.54 | $1.62 | $16.20 | 460,886 |
| 2020-04-02 | $1.61 | $1.69 | $1.52 | $1.62 | $16.20 | 499,443 |
| 2020-04-01 | $1.61 | $1.73 | $1.55 | $1.58 | $15.80 | 952,738 |
| 2020-03-31 | $1.59 | $1.70 | $1.55 | $1.64 | $16.40 | 948,089 |
| 2020-03-30 | $1.56 | $1.66 | $1.51 | $1.59 | $15.90 | 1,715,893 |
| 2020-03-27 | $1.76 | $1.86 | $1.48 | $1.57 | $15.70 | 1,091,704 |
| 2020-03-26 | $1.64 | $1.90 | $1.61 | $1.90 | $19.00 | 990,896 |
| 2020-03-25 | $1.49 | $1.77 | $1.46 | $1.65 | $16.50 | 1,309,294 |
| 2020-03-24 | $1.53 | $1.55 | $1.43 | $1.46 | $14.60 | 1,016,485 |
| 2020-03-23 | $1.78 | $1.79 | $1.36 | $1.40 | $14.00 | 1,072,640 |
| 2020-03-20 | $1.79 | $1.89 | $1.62 | $1.76 | $17.60 | 1,312,680 |
| 2020-03-19 | $1.73 | $1.94 | $1.71 | $1.80 | $18.00 | 1,122,660 |
| 2020-03-18 | $1.83 | $1.87 | $1.57 | $1.76 | $17.60 | 847,053 |
| 2020-03-17 | $1.63 | $1.95 | $1.54 | $1.89 | $18.90 | 1,289,273 |
| 2020-03-16 | $1.63 | $1.65 | $1.54 | $1.65 | $16.50 | 1,252,211 |
| 2020-03-13 | $1.88 | $1.93 | $1.65 | $1.83 | $18.30 | 738,172 |
| 2020-03-12 | $1.80 | $1.87 | $1.66 | $1.76 | $17.60 | 1,172,073 |
| 2020-03-11 | $1.95 | $2.06 | $1.89 | $1.94 | $19.40 | 503,015 |
| 2020-03-10 | $2.03 | $2.10 | $1.92 | $2.03 | $20.30 | 648,283 |
| 2020-03-09 | $2.07 | $2.11 | $1.90 | $1.93 | $19.30 | 931,954 |
| 2020-03-06 | $2.25 | $2.31 | $2.18 | $2.27 | $22.70 | 561,438 |
| 2020-03-05 | $2.44 | $2.48 | $2.24 | $2.29 | $22.90 | 517,261 |
| 2020-03-04 | $2.38 | $2.49 | $2.32 | $2.49 | $24.90 | 571,056 |
| 2020-03-03 | $2.37 | $2.52 | $2.30 | $2.34 | $23.40 | 764,645 |
| 2020-03-02 | $2.33 | $2.44 | $2.19 | $2.44 | $24.40 | 879,900 |
| 2020-02-28 | $2.20 | $2.37 | $2.15 | $2.35 | $23.50 | 728,038 |
| 2020-02-27 | $2.38 | $2.38 | $2.02 | $2.30 | $22.76 | 843,198 |
| 2020-02-26 | $2.55 | $2.62 | $2.23 | $2.36 | $23.35 | 1,285,028 |
| 2020-02-25 | $2.39 | $2.44 | $2.33 | $2.37 | $23.45 | 426,720 |
| 2020-02-24 | $2.42 | $2.46 | $2.29 | $2.37 | $23.45 | 1,186,257 |
| 2020-02-21 | $2.65 | $2.73 | $2.54 | $2.55 | $25.23 | 616,668 |
| 2020-02-20 | $2.49 | $2.77 | $2.49 | $2.68 | $26.52 | 702,763 |
| 2020-02-19 | $2.45 | $2.52 | $2.43 | $2.50 | $24.74 | 393,604 |
| 2020-02-18 | $2.45 | $2.47 | $2.38 | $2.42 | $23.95 | 294,210 |
| 2020-02-14 | $2.42 | $2.46 | $2.40 | $2.45 | $24.24 | 600,243 |
| 2020-02-13 | $2.41 | $2.46 | $2.38 | $2.42 | $23.95 | 302,339 |
| 2020-02-12 | $2.48 | $2.55 | $2.42 | $2.42 | $23.95 | 344,487 |
| 2020-02-11 | $2.44 | $2.50 | $2.43 | $2.45 | $24.24 | 216,010 |
| 2020-02-10 | $2.43 | $2.50 | $2.39 | $2.42 | $23.95 | 268,707 |
| 2020-02-07 | $2.43 | $2.45 | $2.39 | $2.44 | $24.14 | 278,153 |
| 2020-02-06 | $2.39 | $2.50 | $2.37 | $2.43 | $24.04 | 404,165 |
| 2020-02-05 | $2.39 | $2.48 | $2.39 | $2.40 | $23.75 | 412,591 |
| 2020-02-04 | $2.38 | $2.41 | $2.33 | $2.38 | $23.55 | 353,073 |
| 2020-02-03 | $2.25 | $2.37 | $2.22 | $2.32 | $22.96 | 456,954 |
| 2020-01-31 | $2.24 | $2.28 | $2.12 | $2.22 | $21.97 | 714,789 |
| 2020-01-30 | $2.34 | $2.35 | $2.24 | $2.26 | $22.36 | 338,464 |
| 2020-01-29 | $2.44 | $2.48 | $2.33 | $2.34 | $23.15 | 510,495 |
| 2020-01-28 | $2.40 | $2.44 | $2.38 | $2.44 | $24.14 | 283,707 |
| 2020-01-27 | $2.41 | $2.47 | $2.37 | $2.38 | $23.55 | 535,124 |
| 2020-01-24 | $2.55 | $2.57 | $2.48 | $2.50 | $24.74 | 472,790 |
| 2020-01-23 | $2.50 | $2.58 | $2.47 | $2.57 | $25.43 | 455,441 |
| 2020-01-22 | $2.52 | $2.53 | $2.50 | $2.53 | $25.03 | 375,004 |
| 2020-01-21 | $2.55 | $2.60 | $2.50 | $2.51 | $24.84 | 507,881 |
| 2020-01-17 | $2.51 | $2.60 | $2.49 | $2.59 | $25.63 | 430,903 |
| 2020-01-16 | $2.46 | $2.51 | $2.44 | $2.47 | $24.44 | 386,007 |
| 2020-01-15 | $2.40 | $2.46 | $2.39 | $2.45 | $24.24 | 370,940 |
| 2020-01-14 | $2.37 | $2.44 | $2.36 | $2.42 | $23.95 | 385,813 |
| 2020-01-13 | $2.36 | $2.38 | $2.32 | $2.38 | $23.55 | 491,662 |
| 2020-01-10 | $2.42 | $2.43 | $2.34 | $2.36 | $23.35 | 518,617 |
| 2020-01-09 | $2.47 | $2.48 | $2.40 | $2.42 | $23.95 | 618,280 |
| 2020-01-08 | $2.38 | $2.49 | $2.38 | $2.45 | $24.24 | 501,860 |
| 2020-01-07 | $2.40 | $2.47 | $2.32 | $2.39 | $23.65 | 498,041 |
| 2020-01-06 | $2.37 | $2.42 | $2.36 | $2.40 | $23.75 | 437,259 |
| 2020-01-03 | $2.60 | $2.62 | $2.40 | $2.40 | $23.75 | 984,278 |
| 2020-01-02 | $2.75 | $2.77 | $2.58 | $2.62 | $25.92 | 703,444 |
| 2019-12-31 | $2.62 | $2.81 | $2.62 | $2.74 | $27.11 | 848,205 |
| 2019-12-30 | $2.63 | $2.68 | $2.53 | $2.65 | $26.22 | 655,097 |
| 2019-12-27 | $2.64 | $2.69 | $2.57 | $2.63 | $26.02 | 619,799 |
| 2019-12-26 | $2.55 | $2.65 | $2.55 | $2.63 | $26.02 | 840,662 |
| 2019-12-24 | $2.49 | $2.58 | $2.49 | $2.55 | $25.23 | 569,135 |
| 2019-12-23 | $2.47 | $2.57 | $2.47 | $2.49 | $24.64 | 729,728 |
| 2019-12-20 | $2.66 | $2.70 | $2.44 | $2.46 | $24.34 | 1,772,676 |
| 2019-12-19 | $2.65 | $2.69 | $2.62 | $2.65 | $26.22 | 686,495 |
| 2019-12-18 | $2.63 | $2.68 | $2.63 | $2.65 | $26.22 | 584,317 |
| 2019-12-17 | $2.55 | $2.66 | $2.54 | $2.63 | $26.02 | 852,801 |
| 2019-12-16 | $2.45 | $2.61 | $2.43 | $2.55 | $25.23 | 913,270 |
| 2019-12-13 | $2.42 | $2.56 | $2.41 | $2.46 | $24.34 | 686,862 |
| 2019-12-12 | $2.25 | $2.54 | $2.25 | $2.48 | $24.54 | 764,587 |
| 2019-12-11 | $2.32 | $2.33 | $2.27 | $2.27 | $22.46 | 340,312 |
| 2019-12-10 | $2.25 | $2.35 | $2.25 | $2.32 | $22.96 | 449,676 |
| 2019-12-09 | $2.23 | $2.29 | $2.21 | $2.28 | $22.56 | 569,229 |
| 2019-12-06 | $2.23 | $2.26 | $2.19 | $2.25 | $22.26 | 732,070 |
| 2019-12-05 | $2.22 | $2.25 | $2.19 | $2.20 | $21.77 | 452,054 |
| 2019-12-04 | $2.20 | $2.27 | $2.19 | $2.23 | $22.07 | 460,460 |
| 2019-12-03 | $2.20 | $2.24 | $2.14 | $2.18 | $21.57 | 725,563 |
| 2019-12-02 | $2.26 | $2.27 | $2.20 | $2.23 | $22.07 | 419,136 |
| 2019-11-29 | $2.27 | $2.29 | $2.22 | $2.23 | $22.07 | 210,085 |
| 2019-11-27 | $2.29 | $2.32 | $2.26 | $2.28 | $22.56 | 325,374 |
| 2019-11-26 | $2.26 | $2.33 | $2.23 | $2.27 | $22.46 | 698,721 |
| 2019-11-25 | $2.25 | $2.34 | $2.23 | $2.25 | $22.26 | 728,295 |
| 2019-11-22 | $2.30 | $2.35 | $2.07 | $2.25 | $22.26 | 831,322 |
| 2019-11-21 | $2.31 | $2.40 | $2.21 | $2.38 | $23.55 | 940,504 |
| 2019-11-20 | $2.38 | $2.44 | $2.31 | $2.33 | $22.82 | 779,402 |
| 2019-11-19 | $2.42 | $2.45 | $2.34 | $2.39 | $23.40 | 646,218 |
| 2019-11-18 | $2.49 | $2.49 | $2.37 | $2.43 | $23.79 | 540,498 |
| 2019-11-15 | $2.41 | $2.50 | $2.40 | $2.49 | $24.38 | 419,610 |
| 2019-11-14 | $2.41 | $2.47 | $2.39 | $2.44 | $23.89 | 415,737 |
| 2019-11-13 | $2.43 | $2.46 | $2.36 | $2.41 | $23.60 | 633,707 |
| 2019-11-12 | $2.56 | $2.60 | $2.44 | $2.44 | $23.89 | 818,624 |
| 2019-11-11 | $2.57 | $2.63 | $2.52 | $2.59 | $25.36 | 914,437 |
| 2019-11-08 | $2.53 | $2.62 | $2.53 | $2.56 | $25.07 | 725,631 |
| 2019-11-07 | $2.50 | $2.64 | $2.42 | $2.54 | $24.87 | 1,219,892 |
| 2019-11-06 | $2.30 | $2.68 | $2.28 | $2.53 | $24.77 | 2,394,439 |
| 2019-11-05 | $2.19 | $2.24 | $2.15 | $2.19 | $21.44 | 864,211 |
| 2019-11-04 | $2.03 | $2.20 | $2.03 | $2.18 | $21.35 | 578,062 |
| 2019-11-01 | $2.07 | $2.15 | $2.01 | $2.03 | $19.88 | 590,423 |
| 2019-10-31 | $2.07 | $2.08 | $1.99 | $2.06 | $20.17 | 409,414 |
| 2019-10-30 | $2.07 | $2.10 | $2.03 | $2.08 | $20.37 | 401,257 |
| 2019-10-29 | $2.07 | $2.11 | $2.05 | $2.08 | $20.37 | 283,434 |
| 2019-10-28 | $2.04 | $2.15 | $2.04 | $2.09 | $20.47 | 546,166 |
| 2019-10-25 | $1.97 | $2.05 | $1.96 | $2.04 | $19.98 | 403,119 |
| 2019-10-24 | $2.03 | $2.03 | $1.97 | $1.98 | $19.39 | 332,641 |
| 2019-10-23 | $1.97 | $2.01 | $1.90 | $2.01 | $19.68 | 407,338 |
| 2019-10-22 | $1.93 | $1.98 | $1.86 | $1.97 | $19.29 | 703,013 |
| 2019-10-21 | $1.96 | $1.98 | $1.91 | $1.93 | $18.90 | 572,561 |
| 2019-10-18 | $1.97 | $1.98 | $1.91 | $1.93 | $18.90 | 489,521 |
| 2019-10-17 | $1.97 | $2.01 | $1.94 | $1.99 | $19.49 | 469,109 |
| 2019-10-16 | $1.88 | $1.97 | $1.88 | $1.97 | $19.29 | 396,290 |
| 2019-10-15 | $1.89 | $1.96 | $1.86 | $1.89 | $18.51 | 707,041 |
| 2019-10-14 | $1.87 | $1.92 | $1.84 | $1.90 | $18.60 | 609,888 |
| 2019-10-11 | $1.85 | $1.94 | $1.82 | $1.91 | $18.70 | 865,767 |
| 2019-10-10 | $1.74 | $1.83 | $1.72 | $1.83 | $17.92 | 970,546 |
| 2019-10-09 | $1.76 | $1.77 | $1.71 | $1.75 | $17.14 | 478,672 |
| 2019-10-08 | $1.70 | $1.76 | $1.67 | $1.75 | $17.14 | 575,297 |
| 2019-10-07 | $1.67 | $1.76 | $1.66 | $1.75 | $17.14 | 741,874 |
| 2019-10-04 | $1.66 | $1.69 | $1.65 | $1.69 | $16.55 | 378,828 |
| 2019-10-03 | $1.66 | $1.69 | $1.59 | $1.68 | $16.45 | 603,382 |
| 2019-10-02 | $1.68 | $1.70 | $1.63 | $1.68 | $16.45 | 686,750 |
| 2019-10-01 | $1.75 | $1.82 | $1.69 | $1.71 | $16.74 | 634,415 |
| 2019-09-30 | $1.67 | $1.78 | $1.66 | $1.76 | $17.23 | 696,757 |
| 2019-09-27 | $1.69 | $1.72 | $1.65 | $1.67 | $16.35 | 463,927 |
| 2019-09-26 | $1.67 | $1.69 | $1.63 | $1.68 | $16.45 | 629,506 |
| 2019-09-25 | $1.65 | $1.69 | $1.63 | $1.68 | $16.45 | 656,143 |
| 2019-09-24 | $1.68 | $1.72 | $1.66 | $1.68 | $16.45 | 741,461 |
| 2019-09-23 | $1.62 | $1.69 | $1.58 | $1.67 | $16.35 | 545,582 |
| 2019-09-20 | $1.49 | $1.65 | $1.47 | $1.63 | $15.96 | 2,438,860 |
| 2019-09-19 | $1.54 | $1.54 | $1.48 | $1.48 | $14.49 | 443,590 |
| 2019-09-18 | $1.55 | $1.60 | $1.48 | $1.53 | $14.98 | 457,861 |
| 2019-09-17 | $1.70 | $1.71 | $1.45 | $1.55 | $15.18 | 730,625 |
| 2019-09-16 | $1.67 | $1.72 | $1.66 | $1.70 | $16.65 | 434,725 |
| 2019-09-13 | $1.66 | $1.74 | $1.65 | $1.68 | $16.45 | 453,747 |
| 2019-09-12 | $1.71 | $1.74 | $1.63 | $1.66 | $16.25 | 876,223 |
| 2019-09-11 | $1.69 | $1.71 | $1.59 | $1.70 | $16.65 | 551,139 |
| 2019-09-10 | $1.60 | $1.68 | $1.58 | $1.68 | $16.45 | 843,576 |
| 2019-09-09 | $1.53 | $1.61 | $1.51 | $1.59 | $15.57 | 875,533 |
| 2019-09-06 | $1.44 | $1.54 | $1.44 | $1.52 | $14.88 | 976,063 |
| 2019-09-05 | $1.29 | $1.44 | $1.28 | $1.43 | $14.00 | 1,046,629 |
| 2019-09-04 | $1.27 | $1.30 | $1.24 | $1.28 | $12.53 | 774,088 |
| 2019-09-03 | $1.30 | $1.32 | $1.24 | $1.24 | $12.14 | 530,899 |
| 2019-08-30 | $1.37 | $1.38 | $1.30 | $1.30 | $12.73 | 464,861 |
| 2019-08-29 | $1.29 | $1.35 | $1.29 | $1.34 | $13.12 | 485,900 |
| 2019-08-28 | $1.25 | $1.32 | $1.23 | $1.28 | $12.53 | 487,108 |
| 2019-08-27 | $1.31 | $1.33 | $1.23 | $1.25 | $12.24 | 504,979 |
| 2019-08-26 | $1.37 | $1.39 | $1.28 | $1.32 | $12.93 | 665,883 |
| 2019-08-23 | $1.44 | $1.46 | $1.33 | $1.33 | $13.02 | 575,672 |
| 2019-08-22 | $1.48 | $1.50 | $1.43 | $1.45 | $14.20 | 414,975 |
| 2019-08-21 | $1.45 | $1.52 | $1.43 | $1.49 | $14.34 | 705,016 |
| 2019-08-20 | $1.51 | $1.53 | $1.42 | $1.44 | $13.86 | 530,995 |
| 2019-08-19 | $1.46 | $1.55 | $1.45 | $1.51 | $14.54 | 690,919 |
| 2019-08-16 | $1.39 | $1.46 | $1.37 | $1.44 | $13.86 | 509,270 |
| 2019-08-15 | $1.48 | $1.48 | $1.33 | $1.35 | $12.99 | 641,713 |
| 2019-08-14 | $1.51 | $1.52 | $1.40 | $1.44 | $13.86 | 876,772 |
| 2019-08-13 | $1.52 | $1.64 | $1.48 | $1.56 | $15.02 | 689,793 |
| 2019-08-12 | $1.61 | $1.61 | $1.50 | $1.50 | $14.44 | 629,154 |
| 2019-08-09 | $1.65 | $1.66 | $1.56 | $1.59 | $15.31 | 719,660 |
| 2019-08-08 | $1.73 | $1.75 | $1.61 | $1.66 | $15.98 | 636,988 |
| 2019-08-07 | $1.93 | $1.95 | $1.56 | $1.76 | $16.94 | 787,122 |
| 2019-08-06 | $1.81 | $1.82 | $1.68 | $1.75 | $16.85 | 519,606 |
| 2019-08-05 | $1.82 | $1.84 | $1.64 | $1.77 | $17.04 | 752,975 |
| 2019-08-02 | $1.89 | $1.90 | $1.84 | $1.86 | $17.90 | 272,098 |
| 2019-08-01 | $2.03 | $2.05 | $1.81 | $1.87 | $18.00 | 671,637 |
| 2019-07-31 | $1.97 | $2.10 | $1.97 | $2.04 | $19.64 | 534,872 |
| 2019-07-30 | $1.99 | $2.04 | $1.95 | $1.97 | $18.96 | 627,565 |
| 2019-07-29 | $2.00 | $2.03 | $1.97 | $2.02 | $19.44 | 347,086 |
| 2019-07-26 | $1.95 | $2.01 | $1.93 | $2.00 | $19.25 | 307,589 |
| 2019-07-25 | $2.06 | $2.08 | $1.93 | $1.95 | $18.77 | 335,467 |
| 2019-07-24 | $1.97 | $2.07 | $1.95 | $2.05 | $19.73 | 398,214 |
| 2019-07-23 | $1.95 | $1.98 | $1.93 | $1.96 | $18.87 | 239,269 |
| 2019-07-22 | $2.01 | $2.05 | $1.90 | $1.93 | $18.58 | 387,153 |
| 2019-07-19 | $1.97 | $2.03 | $1.97 | $1.99 | $19.16 | 319,326 |
| 2019-07-18 | $2.05 | $2.05 | $1.97 | $1.99 | $19.16 | 317,753 |
| 2019-07-17 | $2.12 | $2.13 | $2.02 | $2.02 | $19.44 | 290,421 |
| 2019-07-16 | $2.16 | $2.20 | $2.13 | $2.14 | $20.60 | 310,400 |
| 2019-07-15 | $2.19 | $2.19 | $2.11 | $2.15 | $20.70 | 238,664 |
| 2019-07-12 | $2.12 | $2.20 | $2.11 | $2.16 | $20.79 | 304,220 |
| 2019-07-11 | $2.12 | $2.14 | $2.09 | $2.09 | $20.12 | 264,281 |
| 2019-07-10 | $2.15 | $2.15 | $2.07 | $2.10 | $20.21 | 400,777 |
| 2019-07-09 | $2.19 | $2.25 | $2.11 | $2.12 | $20.41 | 411,249 |
| 2019-07-08 | $2.15 | $2.25 | $2.13 | $2.20 | $21.18 | 605,286 |
| 2019-07-05 | $2.09 | $2.19 | $2.08 | $2.17 | $20.89 | 379,607 |
| 2019-07-03 | $2.00 | $2.12 | $2.00 | $2.12 | $20.41 | 314,186 |
| 2019-07-02 | $2.00 | $2.03 | $1.98 | $1.99 | $19.16 | 415,847 |
| 2019-07-01 | $2.08 | $2.12 | $1.95 | $2.01 | $19.35 | 583,723 |
| 2019-06-28 | $1.96 | $2.09 | $1.96 | $2.06 | $19.83 | 804,135 |
| 2019-06-27 | $1.86 | $1.95 | $1.86 | $1.95 | $18.77 | 545,700 |
| 2019-06-26 | $1.86 | $1.92 | $1.84 | $1.86 | $17.90 | 464,245 |
| 2019-06-25 | $1.90 | $1.92 | $1.83 | $1.83 | $17.62 | 506,388 |
| 2019-06-24 | $2.01 | $2.04 | $1.88 | $1.88 | $18.10 | 397,388 |
| 2019-06-21 | $1.94 | $2.06 | $1.91 | $2.01 | $19.35 | 1,248,524 |
| 2019-06-20 | $1.94 | $1.97 | $1.91 | $1.96 | $18.87 | 326,024 |
| 2019-06-19 | $1.92 | $1.92 | $1.88 | $1.91 | $18.39 | 342,030 |
| 2019-06-18 | $1.89 | $1.95 | $1.86 | $1.91 | $18.39 | 415,039 |
| 2019-06-17 | $1.95 | $1.95 | $1.85 | $1.87 | $18.00 | 488,842 |
| 2019-06-14 | $1.94 | $1.95 | $1.90 | $1.90 | $18.29 | 279,068 |
| 2019-06-13 | $1.90 | $1.97 | $1.89 | $1.94 | $18.67 | 541,484 |
| 2019-06-12 | $1.99 | $1.99 | $1.88 | $1.88 | $18.10 | 545,753 |
| 2019-06-11 | $2.08 | $2.08 | $1.96 | $1.97 | $18.96 | 606,184 |
| 2019-06-10 | $2.02 | $2.07 | $2.01 | $2.05 | $19.73 | 309,153 |
| 2019-06-07 | $2.02 | $2.03 | $1.97 | $1.99 | $19.16 | 352,171 |
| 2019-06-06 | $2.02 | $2.03 | $1.91 | $2.00 | $19.25 | 751,565 |
| 2019-06-05 | $2.11 | $2.11 | $1.97 | $1.97 | $18.96 | 741,993 |
| 2019-06-04 | $1.99 | $2.10 | $1.98 | $2.10 | $20.21 | 706,532 |
| 2019-06-03 | $1.96 | $1.98 | $1.90 | $1.97 | $18.96 | 524,265 |
| 2019-05-31 | $1.94 | $1.96 | $1.89 | $1.96 | $18.87 | 624,082 |
| 2019-05-30 | $1.97 | $1.99 | $1.93 | $1.97 | $18.96 | 486,792 |
| 2019-05-29 | $1.97 | $2.00 | $1.90 | $1.96 | $18.87 | 933,216 |
| 2019-05-28 | $2.01 | $2.02 | $1.95 | $2.00 | $19.25 | 604,591 |
| 2019-05-24 | $2.02 | $2.02 | $1.93 | $2.00 | $19.25 | 497,664 |
| 2019-05-23 | $2.01 | $2.03 | $1.92 | $1.99 | $19.16 | 877,255 |
| 2019-05-22 | $2.05 | $2.06 | $2.00 | $2.02 | $19.20 | 381,682 |
| 2019-05-21 | $2.08 | $2.09 | $2.04 | $2.05 | $19.49 | 374,892 |
| 2019-05-20 | $2.06 | $2.09 | $2.00 | $2.06 | $19.58 | 653,410 |
| 2019-05-17 | $2.09 | $2.14 | $2.05 | $2.06 | $19.58 | 823,568 |
| 2019-05-16 | $2.16 | $2.20 | $2.10 | $2.13 | $20.25 | 430,779 |
| 2019-05-15 | $2.10 | $2.15 | $2.08 | $2.15 | $20.44 | 493,263 |
| 2019-05-14 | $2.07 | $2.13 | $2.05 | $2.12 | $20.15 | 648,149 |
| 2019-05-13 | $2.11 | $2.11 | $2.00 | $2.05 | $19.49 | 746,253 |
| 2019-05-10 | $2.08 | $2.19 | $2.06 | $2.16 | $20.53 | 447,098 |
| 2019-05-09 | $2.11 | $2.13 | $1.98 | $2.09 | $19.87 | 1,438,191 |
| 2019-05-08 | $2.30 | $2.31 | $2.17 | $2.21 | $21.01 | 775,209 |
| 2019-05-07 | $2.35 | $2.36 | $2.23 | $2.24 | $21.29 | 694,050 |
| 2019-05-06 | $2.41 | $2.44 | $2.36 | $2.36 | $22.44 | 487,805 |
| 2019-05-03 | $2.44 | $2.49 | $2.39 | $2.45 | $23.29 | 385,989 |
| 2019-05-02 | $2.39 | $2.45 | $2.37 | $2.43 | $23.10 | 309,637 |
| 2019-05-01 | $2.38 | $2.44 | $2.37 | $2.39 | $22.72 | 741,315 |
| 2019-04-30 | $2.48 | $2.50 | $2.40 | $2.40 | $22.82 | 493,677 |
| 2019-04-29 | $2.46 | $2.53 | $2.42 | $2.49 | $23.67 | 438,229 |
| 2019-04-26 | $2.44 | $2.47 | $2.39 | $2.46 | $23.39 | 462,526 |
| 2019-04-25 | $2.48 | $2.48 | $2.40 | $2.45 | $23.29 | 317,441 |
| 2019-04-24 | $2.38 | $2.51 | $2.38 | $2.47 | $23.48 | 561,429 |
| 2019-04-23 | $2.34 | $2.43 | $2.31 | $2.38 | $22.63 | 437,245 |
| 2019-04-22 | $2.47 | $2.47 | $2.32 | $2.36 | $22.44 | 608,587 |
| 2019-04-18 | $2.52 | $2.57 | $2.46 | $2.46 | $23.39 | 461,736 |
| 2019-04-17 | $2.53 | $2.57 | $2.50 | $2.53 | $24.05 | 575,455 |
| 2019-04-16 | $2.50 | $2.57 | $2.48 | $2.54 | $24.15 | 522,397 |
| 2019-04-15 | $2.54 | $2.56 | $2.47 | $2.49 | $23.67 | 612,915 |
| 2019-04-12 | $2.62 | $2.66 | $2.53 | $2.53 | $24.05 | 659,990 |
| 2019-04-11 | $2.71 | $2.74 | $2.58 | $2.62 | $24.91 | 822,358 |
| 2019-04-10 | $2.59 | $2.72 | $2.59 | $2.70 | $25.67 | 911,944 |
| 2019-04-09 | $2.55 | $2.66 | $2.54 | $2.58 | $24.53 | 1,044,860 |
| 2019-04-08 | $2.72 | $2.75 | $2.56 | $2.58 | $24.53 | 1,051,430 |
| 2019-04-05 | $2.92 | $2.95 | $2.67 | $2.72 | $25.86 | 1,245,925 |
| 2019-04-04 | $3.29 | $3.29 | $2.85 | $2.88 | $27.38 | 1,463,802 |
| 2019-04-03 | $3.65 | $3.79 | $3.62 | $3.77 | $35.84 | 903,461 |
| 2019-04-02 | $3.72 | $3.72 | $3.57 | $3.61 | $34.32 | 664,738 |
| 2019-04-01 | $3.66 | $3.74 | $3.66 | $3.72 | $35.36 | 531,992 |
| 2019-03-29 | $3.73 | $3.76 | $3.60 | $3.63 | $34.51 | 568,151 |
| 2019-03-28 | $3.71 | $3.77 | $3.69 | $3.72 | $35.36 | 439,291 |
| 2019-03-27 | $3.64 | $3.74 | $3.61 | $3.71 | $35.27 | 518,535 |
| 2019-03-26 | $3.64 | $3.74 | $3.61 | $3.62 | $34.41 | 563,252 |
| 2019-03-25 | $3.50 | $3.65 | $3.49 | $3.62 | $34.41 | 694,852 |
| 2019-03-22 | $3.56 | $3.62 | $3.49 | $3.52 | $33.46 | 611,777 |
| 2019-03-21 | $3.46 | $3.60 | $3.36 | $3.58 | $34.03 | 665,373 |
| 2019-03-20 | $3.48 | $3.54 | $3.43 | $3.44 | $32.70 | 630,955 |
| 2019-03-19 | $3.47 | $3.51 | $3.42 | $3.51 | $33.37 | 911,184 |
| 2019-03-18 | $3.32 | $3.48 | $3.31 | $3.47 | $32.99 | 815,507 |
| 2019-03-15 | $3.29 | $3.38 | $3.24 | $3.36 | $31.94 | 1,227,128 |
| 2019-03-14 | $3.54 | $3.54 | $3.21 | $3.29 | $31.28 | 1,252,220 |
| 2019-03-13 | $3.35 | $3.54 | $3.33 | $3.54 | $33.65 | 986,164 |
| 2019-03-12 | $3.35 | $3.39 | $3.31 | $3.36 | $31.94 | 345,328 |
| 2019-03-11 | $3.32 | $3.39 | $3.31 | $3.35 | $31.85 | 553,141 |
| 2019-03-08 | $3.31 | $3.34 | $3.23 | $3.33 | $31.66 | 505,762 |
| 2019-03-07 | $3.33 | $3.36 | $3.19 | $3.33 | $31.66 | 794,211 |
| 2019-03-06 | $3.43 | $3.49 | $3.32 | $3.32 | $31.56 | 651,264 |
| 2019-03-05 | $3.50 | $3.58 | $3.42 | $3.47 | $32.99 | 614,098 |
| 2019-03-04 | $3.78 | $3.82 | $3.46 | $3.49 | $33.18 | 915,047 |
| 2019-03-01 | $3.53 | $3.64 | $3.49 | $3.56 | $33.84 | 816,360 |
| 2019-02-28 | $3.52 | $3.58 | $3.40 | $3.47 | $32.99 | 805,713 |
| 2019-02-27 | $3.30 | $3.68 | $3.15 | $3.58 | $33.79 | 1,010,160 |
| 2019-02-26 | $3.32 | $3.36 | $3.26 | $3.27 | $30.86 | 665,264 |
| 2019-02-25 | $3.34 | $3.38 | $3.30 | $3.30 | $31.15 | 280,465 |
| 2019-02-22 | $3.41 | $3.42 | $3.28 | $3.35 | $31.62 | 472,457 |
| 2019-02-21 | $3.37 | $3.41 | $3.33 | $3.37 | $31.81 | 459,356 |
| 2019-02-20 | $3.30 | $3.41 | $3.28 | $3.37 | $31.81 | 450,335 |
| 2019-02-19 | $3.30 | $3.40 | $3.27 | $3.31 | $31.24 | 733,914 |
| 2019-02-15 | $3.33 | $3.41 | $3.28 | $3.34 | $31.52 | 552,068 |
| 2019-02-14 | $3.35 | $3.43 | $3.24 | $3.33 | $31.43 | 789,802 |
| 2019-02-13 | $3.16 | $3.46 | $3.14 | $3.37 | $31.81 | 1,107,051 |
| 2019-02-12 | $3.19 | $3.23 | $3.14 | $3.15 | $29.73 | 518,337 |
| 2019-02-11 | $3.07 | $3.22 | $3.07 | $3.18 | $30.01 | 263,141 |
| 2019-02-08 | $3.10 | $3.16 | $3.09 | $3.09 | $29.16 | 314,824 |
| 2019-02-07 | $3.06 | $3.15 | $3.02 | $3.13 | $29.54 | 388,277 |
| 2019-02-06 | $3.05 | $3.10 | $3.03 | $3.09 | $29.16 | 309,662 |
| 2019-02-05 | $3.00 | $3.07 | $2.97 | $3.05 | $28.79 | 283,140 |
| 2019-02-04 | $2.94 | $2.99 | $2.90 | $2.98 | $28.13 | 381,274 |
| 2019-02-01 | $2.97 | $2.99 | $2.89 | $2.94 | $27.75 | 354,282 |
| 2019-01-31 | $2.94 | $2.97 | $2.90 | $2.95 | $27.84 | 417,108 |
| 2019-01-30 | $2.95 | $2.98 | $2.89 | $2.94 | $27.75 | 267,641 |
| 2019-01-29 | $2.96 | $3.00 | $2.92 | $2.93 | $27.65 | 338,698 |
| 2019-01-28 | $3.01 | $3.03 | $2.89 | $2.94 | $27.75 | 354,053 |
| 2019-01-25 | $2.99 | $3.05 | $2.96 | $3.03 | $28.60 | 233,342 |
| 2019-01-24 | $2.93 | $2.98 | $2.91 | $2.97 | $28.03 | 205,612 |
| 2019-01-23 | $2.93 | $2.96 | $2.85 | $2.92 | $27.56 | 351,453 |
| 2019-01-22 | $2.98 | $3.01 | $2.90 | $2.90 | $27.37 | 359,360 |
| 2019-01-18 | $3.03 | $3.03 | $2.95 | $2.99 | $28.22 | 366,512 |
| 2019-01-17 | $3.00 | $3.05 | $2.93 | $3.02 | $28.50 | 343,127 |
| 2019-01-16 | $2.99 | $3.02 | $2.94 | $3.00 | $28.32 | 406,662 |
| 2019-01-15 | $2.98 | $2.99 | $2.91 | $2.98 | $28.13 | 459,540 |
| 2019-01-14 | $2.94 | $2.98 | $2.91 | $2.95 | $27.84 | 503,070 |
| 2019-01-11 | $2.94 | $2.96 | $2.88 | $2.94 | $27.75 | 338,619 |
| 2019-01-10 | $2.88 | $3.00 | $2.78 | $2.96 | $27.94 | 596,504 |
| 2019-01-09 | $2.81 | $2.94 | $2.77 | $2.91 | $27.47 | 575,360 |
| 2019-01-08 | $2.81 | $2.86 | $2.71 | $2.81 | $26.52 | 505,032 |
| 2019-01-07 | $2.70 | $2.85 | $2.68 | $2.78 | $26.24 | 589,856 |
| 2019-01-04 | $2.58 | $2.71 | $2.57 | $2.70 | $25.48 | 429,869 |
| 2019-01-03 | $2.60 | $2.62 | $2.51 | $2.55 | $24.07 | 387,438 |
| 2019-01-02 | $2.52 | $2.67 | $2.50 | $2.63 | $24.82 | 507,115 |
| 2018-12-31 | $2.56 | $2.61 | $2.51 | $2.58 | $24.35 | 472,075 |
| 2018-12-28 | $2.45 | $2.57 | $2.42 | $2.52 | $23.78 | 566,987 |
| 2018-12-27 | $2.44 | $2.48 | $2.30 | $2.43 | $22.94 | 393,842 |
| 2018-12-26 | $2.36 | $2.49 | $2.24 | $2.49 | $23.50 | 682,976 |
| 2018-12-24 | $2.16 | $2.42 | $2.16 | $2.34 | $22.09 | 469,513 |
| 2018-12-21 | $2.34 | $2.41 | $2.08 | $2.12 | $20.01 | 2,945,958 |
| 2018-12-20 | $2.55 | $2.57 | $2.32 | $2.33 | $21.99 | 1,271,555 |
| 2018-12-19 | $2.63 | $2.70 | $2.54 | $2.55 | $24.07 | 482,701 |
| 2018-12-18 | $2.62 | $2.71 | $2.60 | $2.61 | $24.63 | 504,320 |
| 2018-12-17 | $2.76 | $2.78 | $2.55 | $2.58 | $24.35 | 900,278 |
| 2018-12-14 | $2.84 | $2.88 | $2.73 | $2.75 | $25.96 | 379,904 |
| 2018-12-13 | $2.97 | $2.98 | $2.82 | $2.84 | $26.81 | 517,660 |
| 2018-12-12 | $2.99 | $3.03 | $2.91 | $2.94 | $27.75 | 602,019 |
| 2018-12-11 | $2.94 | $3.00 | $2.90 | $2.94 | $27.75 | 345,260 |
| 2018-12-10 | $2.94 | $2.96 | $2.81 | $2.89 | $27.28 | 625,015 |
| 2018-12-07 | $3.12 | $3.12 | $2.91 | $2.94 | $27.75 | 488,118 |
| 2018-12-06 | $3.11 | $3.18 | $3.03 | $3.12 | $29.45 | 553,821 |
| 2018-12-04 | $3.24 | $3.28 | $3.08 | $3.14 | $29.64 | 574,006 |
| 2018-12-03 | $3.29 | $3.30 | $3.20 | $3.25 | $30.68 | 307,125 |
| 2018-11-30 | $3.29 | $3.32 | $3.18 | $3.23 | $30.49 | 441,311 |
| 2018-11-29 | $3.24 | $3.31 | $3.18 | $3.29 | $31.05 | 392,566 |
| 2018-11-28 | $3.23 | $3.31 | $3.21 | $3.25 | $30.68 | 481,782 |
| 2018-11-27 | $3.14 | $3.20 | $3.11 | $3.20 | $30.20 | 440,678 |
| 2018-11-26 | $3.10 | $3.21 | $3.10 | $3.16 | $29.83 | 430,576 |
| 2018-11-23 | $3.16 | $3.17 | $3.06 | $3.07 | $28.98 | 156,729 |
| 2018-11-21 | $2.92 | $3.16 | $2.90 | $3.16 | $29.83 | 579,938 |
| 2018-11-20 | $3.02 | $3.02 | $2.83 | $2.91 | $27.25 | 530,341 |
| 2018-11-19 | $3.07 | $3.10 | $2.90 | $2.93 | $27.44 | 449,537 |
| 2018-11-16 | $3.05 | $3.11 | $2.99 | $3.10 | $29.03 | 461,150 |
| 2018-11-15 | $3.12 | $3.13 | $3.03 | $3.10 | $29.03 | 537,721 |
| 2018-11-14 | $3.25 | $3.32 | $3.12 | $3.13 | $29.31 | 538,524 |
| 2018-11-13 | $3.23 | $3.26 | $3.16 | $3.25 | $30.43 | 638,361 |
| 2018-11-12 | $3.27 | $3.28 | $3.20 | $3.21 | $30.06 | 493,662 |
| 2018-11-09 | $3.28 | $3.41 | $3.25 | $3.25 | $30.43 | 1,263,859 |
| 2018-11-08 | $3.42 | $3.63 | $3.36 | $3.37 | $31.56 | 1,193,196 |
| 2018-11-07 | $3.00 | $3.49 | $2.98 | $3.41 | $31.93 | 1,525,144 |
| 2018-11-06 | $2.69 | $2.75 | $2.68 | $2.75 | $25.75 | 386,180 |
| 2018-11-05 | $2.70 | $2.73 | $2.64 | $2.68 | $25.10 | 411,637 |
| 2018-11-02 | $2.65 | $2.72 | $2.65 | $2.68 | $25.10 | 413,851 |
| 2018-11-01 | $2.59 | $2.65 | $2.56 | $2.63 | $24.63 | 327,443 |
| 2018-10-31 | $2.60 | $2.63 | $2.55 | $2.56 | $23.97 | 459,151 |
| 2018-10-30 | $2.52 | $2.64 | $2.52 | $2.58 | $24.16 | 383,874 |
| 2018-10-29 | $2.58 | $2.65 | $2.50 | $2.53 | $23.69 | 270,291 |
| 2018-10-26 | $2.55 | $2.58 | $2.47 | $2.54 | $23.79 | 399,492 |
| 2018-10-25 | $2.58 | $2.64 | $2.51 | $2.58 | $24.16 | 458,833 |
| 2018-10-24 | $2.70 | $2.73 | $2.55 | $2.55 | $23.88 | 458,044 |
| 2018-10-23 | $2.67 | $2.73 | $2.60 | $2.70 | $25.28 | 345,060 |
| 2018-10-22 | $2.68 | $2.71 | $2.64 | $2.69 | $25.19 | 680,721 |
| 2018-10-19 | $2.76 | $2.80 | $2.65 | $2.65 | $24.82 | 424,891 |
| 2018-10-18 | $2.77 | $2.80 | $2.74 | $2.78 | $26.03 | 394,300 |
| 2018-10-17 | $2.83 | $2.86 | $2.76 | $2.78 | $26.03 | 462,843 |
| 2018-10-16 | $2.87 | $2.89 | $2.81 | $2.85 | $26.69 | 557,617 |
| 2018-10-15 | $2.83 | $2.88 | $2.79 | $2.83 | $26.50 | 400,258 |
| 2018-10-12 | $2.88 | $2.90 | $2.75 | $2.82 | $26.41 | 317,979 |
| 2018-10-11 | $2.88 | $2.95 | $2.81 | $2.83 | $26.50 | 381,375 |
| 2018-10-10 | $2.95 | $2.98 | $2.88 | $2.88 | $26.97 | 591,745 |
| 2018-10-09 | $2.96 | $3.01 | $2.91 | $2.95 | $27.62 | 459,040 |
| 2018-10-08 | $2.97 | $3.01 | $2.94 | $2.98 | $27.91 | 445,811 |
| 2018-10-05 | $3.00 | $3.07 | $2.92 | $2.96 | $27.72 | 492,314 |
| 2018-10-04 | $3.03 | $3.05 | $2.96 | $3.00 | $28.09 | 405,903 |
| 2018-10-03 | $3.03 | $3.07 | $2.99 | $3.02 | $28.28 | 531,196 |
| 2018-10-02 | $3.14 | $3.16 | $2.97 | $2.99 | $28.00 | 565,724 |
| 2018-10-01 | $3.23 | $3.25 | $3.10 | $3.13 | $29.31 | 430,409 |
| 2018-09-28 | $3.23 | $3.28 | $3.18 | $3.21 | $30.06 | 490,333 |
| 2018-09-27 | $3.27 | $3.29 | $3.22 | $3.23 | $30.25 | 375,607 |
| 2018-09-26 | $3.24 | $3.31 | $3.21 | $3.25 | $30.43 | 635,692 |
| 2018-09-25 | $3.30 | $3.31 | $3.22 | $3.23 | $30.25 | 500,664 |
| 2018-09-24 | $3.29 | $3.34 | $3.26 | $3.28 | $30.72 | 299,415 |
| 2018-09-21 | $3.30 | $3.37 | $3.28 | $3.31 | $31.00 | 1,360,581 |
| 2018-09-20 | $3.31 | $3.35 | $3.26 | $3.29 | $30.81 | 459,193 |
| 2018-09-19 | $3.31 | $3.37 | $3.28 | $3.28 | $30.72 | 492,584 |
| 2018-09-18 | $3.37 | $3.38 | $3.30 | $3.32 | $31.09 | 338,471 |
| 2018-09-17 | $3.29 | $3.38 | $3.28 | $3.37 | $31.56 | 646,132 |
| 2018-09-14 | $3.18 | $3.31 | $3.16 | $3.28 | $30.72 | 366,849 |
| 2018-09-13 | $3.20 | $3.23 | $3.15 | $3.20 | $29.97 | 202,612 |
| 2018-09-12 | $3.16 | $3.20 | $3.08 | $3.18 | $29.78 | 441,377 |
| 2018-09-11 | $3.14 | $3.18 | $3.10 | $3.16 | $29.59 | 410,039 |
| 2018-09-10 | $3.34 | $3.34 | $3.13 | $3.16 | $29.59 | 514,195 |
| 2018-09-07 | $3.32 | $3.38 | $3.28 | $3.32 | $31.09 | 402,181 |
| 2018-09-06 | $3.41 | $3.41 | $3.30 | $3.32 | $31.09 | 461,066 |
| 2018-09-05 | $3.38 | $3.41 | $3.35 | $3.40 | $31.84 | 381,378 |
| 2018-09-04 | $3.35 | $3.41 | $3.32 | $3.40 | $31.84 | 445,355 |
| 2018-08-31 | $3.29 | $3.35 | $3.25 | $3.35 | $31.37 | 329,471 |
| 2018-08-30 | $3.30 | $3.35 | $3.24 | $3.30 | $30.90 | 432,181 |
| 2018-08-29 | $3.35 | $3.36 | $3.29 | $3.31 | $31.00 | 373,388 |
| 2018-08-28 | $3.34 | $3.36 | $3.27 | $3.35 | $31.37 | 388,045 |
| 2018-08-27 | $3.37 | $3.38 | $3.33 | $3.34 | $31.28 | 447,477 |
| 2018-08-24 | $3.36 | $3.36 | $3.29 | $3.34 | $31.28 | 324,980 |
| 2018-08-23 | $3.35 | $3.38 | $3.25 | $3.36 | $31.46 | 539,707 |
| 2018-08-22 | $3.32 | $3.42 | $3.32 | $3.37 | $31.32 | 417,180 |
| 2018-08-21 | $3.36 | $3.44 | $3.33 | $3.39 | $31.51 | 571,475 |
| 2018-08-20 | $3.26 | $3.38 | $3.21 | $3.34 | $31.05 | 363,503 |
| 2018-08-17 | $3.13 | $3.28 | $3.10 | $3.24 | $30.12 | 334,817 |
| 2018-08-16 | $3.12 | $3.16 | $3.04 | $3.13 | $29.09 | 452,031 |
| 2018-08-15 | $3.10 | $3.11 | $2.96 | $3.05 | $28.35 | 511,086 |
| 2018-08-14 | $3.00 | $3.12 | $3.00 | $3.12 | $29.00 | 580,322 |
| 2018-08-13 | $3.01 | $3.02 | $2.96 | $3.01 | $27.98 | 360,823 |
| 2018-08-10 | $3.02 | $3.06 | $2.96 | $2.99 | $27.79 | 329,320 |
| 2018-08-09 | $3.01 | $3.08 | $2.97 | $3.03 | $28.16 | 489,529 |
| 2018-08-08 | $2.94 | $3.04 | $2.89 | $3.03 | $28.16 | 759,545 |
| 2018-08-07 | $2.65 | $3.05 | $2.62 | $2.86 | $26.58 | 1,710,340 |
| 2018-08-06 | $2.48 | $2.53 | $2.41 | $2.52 | $23.42 | 694,484 |
| 2018-08-03 | $2.46 | $2.52 | $2.43 | $2.48 | $23.05 | 404,405 |
| 2018-08-02 | $2.42 | $2.45 | $2.40 | $2.44 | $22.68 | 350,339 |
| 2018-08-01 | $2.51 | $2.53 | $2.40 | $2.44 | $22.68 | 526,440 |
| 2018-07-31 | $2.55 | $2.57 | $2.50 | $2.51 | $23.33 | 569,775 |
| 2018-07-30 | $2.50 | $2.58 | $2.48 | $2.53 | $23.52 | 655,568 |
| 2018-07-27 | $2.56 | $2.60 | $2.49 | $2.49 | $23.15 | 562,695 |
| 2018-07-26 | $2.62 | $2.67 | $2.55 | $2.56 | $23.80 | 607,330 |
| 2018-07-25 | $2.62 | $2.63 | $2.55 | $2.63 | $24.45 | 321,793 |
| 2018-07-24 | $2.70 | $2.73 | $2.60 | $2.61 | $24.26 | 403,882 |
| 2018-07-23 | $2.71 | $2.74 | $2.63 | $2.65 | $24.63 | 415,991 |
| 2018-07-20 | $2.75 | $2.76 | $2.70 | $2.71 | $25.19 | 216,396 |
| 2018-07-19 | $2.69 | $2.79 | $2.69 | $2.75 | $25.56 | 301,890 |
| 2018-07-18 | $2.73 | $2.80 | $2.73 | $2.76 | $25.65 | 342,502 |
| 2018-07-17 | $2.64 | $2.77 | $2.64 | $2.73 | $25.38 | 544,522 |
| 2018-07-16 | $2.62 | $2.67 | $2.60 | $2.63 | $24.45 | 371,150 |
| 2018-07-13 | $2.63 | $2.68 | $2.61 | $2.62 | $24.35 | 346,363 |
| 2018-07-12 | $2.73 | $2.74 | $2.60 | $2.62 | $24.35 | 477,509 |
| 2018-07-11 | $2.74 | $2.78 | $2.68 | $2.70 | $25.10 | 307,036 |
| 2018-07-10 | $2.82 | $2.86 | $2.75 | $2.78 | $25.84 | 412,471 |
| 2018-07-09 | $2.72 | $2.82 | $2.72 | $2.82 | $26.21 | 923,413 |
| 2018-07-06 | $2.66 | $2.76 | $2.65 | $2.70 | $25.10 | 668,356 |
| 2018-07-05 | $2.59 | $2.68 | $2.57 | $2.66 | $24.73 | 532,953 |
| 2018-07-03 | $2.57 | $2.62 | $2.55 | $2.56 | $23.80 | 302,435 |
| 2018-07-02 | $2.53 | $2.59 | $2.50 | $2.56 | $23.80 | 653,266 |
| 2018-06-29 | $2.68 | $2.70 | $2.54 | $2.55 | $23.70 | 572,242 |
| 2018-06-28 | $2.69 | $2.73 | $2.61 | $2.66 | $24.73 | 636,142 |
| 2018-06-27 | $2.78 | $2.83 | $2.69 | $2.70 | $25.10 | 855,397 |
| 2018-06-26 | $2.81 | $2.83 | $2.71 | $2.75 | $25.56 | 1,034,871 |
| 2018-06-25 | $2.90 | $2.92 | $2.78 | $2.79 | $25.93 | 965,279 |
| 2018-06-22 | $2.93 | $2.97 | $2.84 | $2.90 | $26.96 | 1,297,348 |
| 2018-06-21 | $2.99 | $3.02 | $2.88 | $2.89 | $26.86 | 1,075,487 |
| 2018-06-20 | $3.06 | $3.06 | $2.91 | $2.98 | $27.70 | 1,071,081 |
| 2018-06-19 | $3.04 | $3.08 | $3.00 | $3.05 | $28.35 | 851,572 |
| 2018-06-18 | $2.95 | $3.11 | $2.94 | $3.06 | $28.44 | 1,058,365 |
| 2018-06-15 | $2.91 | $3.00 | $2.89 | $2.98 | $27.70 | 1,365,011 |
| 2018-06-14 | $2.91 | $2.93 | $2.87 | $2.92 | $27.14 | 739,126 |
| 2018-06-13 | $2.95 | $2.97 | $2.85 | $2.91 | $27.05 | 1,012,779 |
| 2018-06-12 | $2.89 | $2.97 | $2.85 | $2.91 | $27.05 | 948,406 |
| 2018-06-11 | $2.87 | $2.91 | $2.82 | $2.88 | $26.77 | 807,145 |
| 2018-06-08 | $2.79 | $2.89 | $2.75 | $2.84 | $26.40 | 818,748 |
| 2018-06-07 | $2.72 | $2.82 | $2.69 | $2.79 | $25.93 | 830,089 |
| 2018-06-06 | $2.82 | $2.86 | $2.70 | $2.77 | $25.75 | 1,225,801 |
| 2018-06-05 | $2.68 | $2.82 | $2.65 | $2.80 | $26.03 | 1,114,327 |
| 2018-06-04 | $2.52 | $2.62 | $2.48 | $2.61 | $24.26 | 1,422,115 |
| 2018-06-01 | $2.39 | $2.48 | $2.36 | $2.47 | $22.96 | 8,658,198 |
| 2018-05-31 | $2.38 | $2.42 | $2.34 | $2.36 | $21.94 | 748,835 |
| 2018-05-30 | $2.40 | $2.45 | $2.35 | $2.36 | $21.94 | 615,318 |
| 2018-05-29 | $2.32 | $2.40 | $2.32 | $2.37 | $22.03 | 527,468 |
| 2018-05-25 | $2.31 | $2.35 | $2.29 | $2.34 | $21.75 | 191,654 |
| 2018-05-24 | $2.27 | $2.35 | $2.24 | $2.31 | $21.47 | 450,652 |
| 2018-05-23 | $2.32 | $2.38 | $2.29 | $2.32 | $21.33 | 363,680 |
| 2018-05-22 | $2.42 | $2.43 | $2.32 | $2.32 | $21.33 | 355,996 |
| 2018-05-21 | $2.43 | $2.45 | $2.39 | $2.41 | $22.16 | 388,478 |
| 2018-05-18 | $2.48 | $2.48 | $2.40 | $2.40 | $22.07 | 389,368 |
| 2018-05-17 | $2.49 | $2.52 | $2.42 | $2.47 | $22.71 | 487,916 |
| 2018-05-16 | $2.40 | $2.53 | $2.39 | $2.46 | $22.62 | 600,196 |
| 2018-05-15 | $2.41 | $2.41 | $2.34 | $2.34 | $21.52 | 380,484 |
| 2018-05-14 | $2.34 | $2.46 | $2.33 | $2.43 | $22.35 | 423,158 |
| 2018-05-11 | $2.32 | $2.35 | $2.23 | $2.32 | $21.33 | 486,649 |
| 2018-05-10 | $2.21 | $2.36 | $2.21 | $2.30 | $21.15 | 586,237 |
| 2018-05-09 | $2.57 | $2.68 | $2.13 | $2.16 | $19.86 | 1,634,810 |
| 2018-05-08 | $2.26 | $2.38 | $2.25 | $2.37 | $21.79 | 753,911 |
| 2018-05-07 | $2.31 | $2.33 | $2.26 | $2.27 | $20.87 | 341,808 |
| 2018-05-04 | $2.25 | $2.39 | $2.23 | $2.32 | $21.33 | 430,971 |
| 2018-05-03 | $2.30 | $2.35 | $2.26 | $2.27 | $20.87 | 375,702 |
| 2018-05-02 | $2.33 | $2.33 | $2.23 | $2.31 | $21.24 | 469,724 |
| 2018-05-01 | $2.27 | $2.33 | $2.24 | $2.32 | $21.33 | 467,797 |
| 2018-04-30 | $2.32 | $2.33 | $2.22 | $2.29 | $21.06 | 453,206 |
| 2018-04-27 | $2.22 | $2.33 | $2.21 | $2.32 | $21.33 | 428,595 |
| 2018-04-26 | $2.20 | $2.24 | $2.15 | $2.20 | $20.23 | 534,690 |
| 2018-04-25 | $2.20 | $2.22 | $2.13 | $2.18 | $20.05 | 299,263 |
| 2018-04-24 | $2.20 | $2.21 | $2.15 | $2.20 | $20.23 | 295,043 |
| 2018-04-23 | $2.16 | $2.20 | $2.10 | $2.20 | $20.23 | 581,219 |
| 2018-04-20 | $2.20 | $2.22 | $2.15 | $2.16 | $19.86 | 301,797 |
| 2018-04-19 | $2.25 | $2.26 | $2.19 | $2.22 | $20.41 | 350,895 |
| 2018-04-18 | $2.17 | $2.28 | $2.17 | $2.25 | $20.69 | 385,939 |
| 2018-04-17 | $2.09 | $2.19 | $2.08 | $2.17 | $19.95 | 601,654 |
| 2018-04-16 | $2.05 | $2.12 | $2.00 | $2.08 | $19.13 | 342,169 |
| 2018-04-13 | $2.05 | $2.05 | $2.00 | $2.03 | $18.67 | 404,467 |
| 2018-04-12 | $2.05 | $2.05 | $2.00 | $2.04 | $18.76 | 294,088 |
| 2018-04-11 | $2.03 | $2.07 | $2.02 | $2.04 | $18.76 | 409,479 |
| 2018-04-10 | $2.03 | $2.09 | $2.00 | $2.06 | $18.94 | 356,120 |
| 2018-04-09 | $2.06 | $2.06 | $2.00 | $2.00 | $18.39 | 340,708 |
| 2018-04-06 | $2.06 | $2.10 | $2.02 | $2.03 | $18.67 | 616,237 |
| 2018-04-05 | $2.12 | $2.13 | $2.06 | $2.08 | $19.13 | 576,400 |
| 2018-04-04 | $2.07 | $2.16 | $2.04 | $2.11 | $19.40 | 589,331 |
| 2018-04-03 | $2.10 | $2.14 | $2.05 | $2.10 | $19.31 | 489,466 |
| 2018-04-02 | $2.15 | $2.19 | $2.06 | $2.08 | $19.13 | 439,863 |
| 2018-03-29 | $2.13 | $2.16 | $2.08 | $2.15 | $19.77 | 682,801 |
| 2018-03-28 | $2.09 | $2.19 | $2.09 | $2.13 | $19.59 | 541,255 |
| 2018-03-27 | $2.16 | $2.18 | $2.07 | $2.09 | $19.22 | 569,340 |
| 2018-03-26 | $2.08 | $2.17 | $2.03 | $2.14 | $19.68 | 689,630 |
| 2018-03-23 | $2.17 | $2.17 | $2.02 | $2.02 | $18.58 | 897,320 |
| 2018-03-22 | $2.28 | $2.31 | $2.15 | $2.15 | $19.77 | 641,020 |
| 2018-03-21 | $2.29 | $2.33 | $2.27 | $2.30 | $21.15 | 270,233 |
| 2018-03-20 | $2.32 | $2.33 | $2.21 | $2.28 | $20.97 | 717,677 |
| 2018-03-19 | $2.34 | $2.36 | $2.28 | $2.31 | $21.24 | 353,898 |
| 2018-03-16 | $2.35 | $2.42 | $2.32 | $2.36 | $21.70 | 880,220 |
| 2018-03-15 | $2.46 | $2.47 | $2.30 | $2.33 | $21.43 | 468,210 |
| 2018-03-14 | $2.49 | $2.52 | $2.44 | $2.45 | $22.53 | 309,987 |
| 2018-03-13 | $2.57 | $2.57 | $2.46 | $2.46 | $22.62 | 407,496 |
| 2018-03-12 | $2.46 | $2.55 | $2.46 | $2.55 | $23.45 | 399,855 |
| 2018-03-09 | $2.42 | $2.48 | $2.42 | $2.46 | $22.62 | 523,893 |
| 2018-03-08 | $2.53 | $2.53 | $2.40 | $2.41 | $22.16 | 500,207 |
| 2018-03-07 | $2.50 | $2.53 | $2.48 | $2.51 | $23.08 | 608,092 |
| 2018-03-06 | $2.46 | $2.56 | $2.43 | $2.51 | $23.08 | 799,963 |
| 2018-03-05 | $2.48 | $2.52 | $2.45 | $2.46 | $22.62 | 1,085,342 |
| 2018-03-02 | $2.42 | $2.53 | $2.27 | $2.51 | $23.08 | 1,222,697 |
| 2018-03-01 | $2.64 | $2.64 | $2.41 | $2.41 | $22.16 | 962,374 |
| 2018-02-28 | $2.92 | $2.92 | $2.60 | $2.63 | $23.94 | 1,225,431 |
| 2018-02-27 | $3.02 | $3.06 | $2.90 | $2.90 | $26.39 | 652,573 |
| 2018-02-26 | $3.12 | $3.13 | $2.98 | $2.98 | $27.12 | 597,121 |
| 2018-02-23 | $3.06 | $3.12 | $3.05 | $3.09 | $28.12 | 301,825 |
| 2018-02-22 | $3.07 | $3.15 | $3.03 | $3.03 | $27.58 | 326,596 |
| 2018-02-21 | $3.05 | $3.17 | $3.04 | $3.05 | $27.76 | 636,945 |
| 2018-02-20 | $3.19 | $3.20 | $3.00 | $3.01 | $27.39 | 407,352 |
| 2018-02-16 | $3.12 | $3.22 | $3.12 | $3.18 | $28.94 | 308,455 |
| 2018-02-15 | $3.14 | $3.16 | $3.06 | $3.11 | $28.31 | 387,558 |
| 2018-02-14 | $3.05 | $3.12 | $3.01 | $3.11 | $28.31 | 438,492 |
| 2018-02-13 | $3.12 | $3.16 | $3.08 | $3.09 | $28.12 | 293,810 |
| 2018-02-12 | $3.10 | $3.16 | $3.01 | $3.14 | $28.58 | 456,064 |
| 2018-02-09 | $3.10 | $3.13 | $2.97 | $3.10 | $28.21 | 668,184 |
| 2018-02-08 | $3.12 | $3.19 | $3.03 | $3.04 | $27.67 | 487,640 |
| 2018-02-07 | $3.10 | $3.18 | $3.07 | $3.14 | $28.58 | 354,387 |
| 2018-02-06 | $3.02 | $3.16 | $2.89 | $3.09 | $28.12 | 558,036 |
| 2018-02-05 | $3.20 | $3.25 | $3.03 | $3.03 | $27.58 | 404,948 |
| 2018-02-02 | $3.30 | $3.31 | $3.22 | $3.24 | $29.49 | 474,466 |
| 2018-02-01 | $3.24 | $3.35 | $3.20 | $3.32 | $30.22 | 239,967 |
| 2018-01-31 | $3.33 | $3.35 | $3.22 | $3.25 | $29.58 | 444,711 |
| 2018-01-30 | $3.38 | $3.42 | $3.30 | $3.30 | $30.03 | 356,719 |
| 2018-01-29 | $3.43 | $3.47 | $3.37 | $3.39 | $30.85 | 482,960 |
| 2018-01-26 | $3.46 | $3.46 | $3.36 | $3.43 | $31.22 | 251,646 |
| 2018-01-25 | $3.49 | $3.49 | $3.40 | $3.43 | $31.22 | 444,104 |
| 2018-01-24 | $3.50 | $3.51 | $3.43 | $3.46 | $31.49 | 373,151 |
| 2018-01-23 | $3.50 | $3.54 | $3.43 | $3.49 | $31.76 | 278,264 |
| 2018-01-22 | $3.52 | $3.57 | $3.47 | $3.53 | $32.13 | 362,324 |
| 2018-01-19 | $3.50 | $3.56 | $3.49 | $3.55 | $32.31 | 276,315 |
| 2018-01-18 | $3.50 | $3.55 | $3.48 | $3.51 | $31.95 | 226,942 |
| 2018-01-17 | $3.60 | $3.61 | $3.49 | $3.50 | $31.85 | 342,265 |
| 2018-01-16 | $3.60 | $3.66 | $3.58 | $3.61 | $32.86 | 481,864 |
| 2018-01-12 | $3.54 | $3.60 | $3.51 | $3.59 | $32.67 | 251,326 |
| 2018-01-11 | $3.41 | $3.51 | $3.32 | $3.51 | $31.95 | 421,891 |
| 2018-01-10 | $3.35 | $3.39 | $3.31 | $3.37 | $30.67 | 291,654 |
| 2018-01-09 | $3.38 | $3.39 | $3.29 | $3.35 | $30.49 | 628,556 |
| 2018-01-08 | $3.43 | $3.44 | $3.30 | $3.40 | $30.94 | 530,978 |
| 2018-01-05 | $3.42 | $3.46 | $3.36 | $3.40 | $30.94 | 295,261 |
| 2018-01-04 | $3.52 | $3.54 | $3.30 | $3.36 | $30.58 | 530,438 |
| 2018-01-03 | $3.58 | $3.58 | $3.48 | $3.50 | $31.85 | 304,640 |
| 2018-01-02 | $3.55 | $3.59 | $3.50 | $3.56 | $32.40 | 379,676 |
| 2017-12-29 | $3.53 | $3.55 | $3.49 | $3.54 | $32.22 | 563,456 |
| 2017-12-28 | $3.50 | $3.54 | $3.45 | $3.54 | $32.22 | 357,496 |
| 2017-12-27 | $3.54 | $3.54 | $3.45 | $3.51 | $31.95 | 500,361 |
| 2017-12-26 | $3.50 | $3.57 | $3.49 | $3.54 | $32.22 | 167,766 |
| 2017-12-22 | $3.49 | $3.49 | $3.44 | $3.44 | $31.31 | 160,025 |
| 2017-12-21 | $3.44 | $3.49 | $3.39 | $3.47 | $31.58 | 172,687 |
| 2017-12-20 | $3.40 | $3.45 | $3.38 | $3.43 | $31.22 | 152,617 |
| 2017-12-19 | $3.42 | $3.46 | $3.37 | $3.37 | $30.67 | 228,282 |
| 2017-12-18 | $3.46 | $3.50 | $3.36 | $3.43 | $31.22 | 489,337 |
| 2017-12-15 | $3.37 | $3.48 | $3.37 | $3.44 | $31.31 | 1,062,535 |
| 2017-12-14 | $3.43 | $3.47 | $3.32 | $3.36 | $30.58 | 348,424 |
| 2017-12-13 | $3.28 | $3.43 | $3.28 | $3.43 | $31.22 | 367,631 |
| 2017-12-12 | $3.41 | $3.42 | $3.26 | $3.28 | $29.85 | 446,941 |
| 2017-12-11 | $3.29 | $3.41 | $3.28 | $3.38 | $30.76 | 327,703 |
| 2017-12-08 | $3.34 | $3.35 | $3.23 | $3.27 | $29.76 | 327,230 |
| 2017-12-07 | $3.25 | $3.37 | $3.24 | $3.31 | $30.13 | 426,879 |
| 2017-12-06 | $3.27 | $3.31 | $3.25 | $3.26 | $29.67 | 469,322 |
| 2017-12-05 | $3.37 | $3.38 | $3.21 | $3.27 | $29.76 | 528,657 |
| 2017-12-04 | $3.28 | $3.44 | $3.23 | $3.37 | $30.67 | 571,483 |
| 2017-12-01 | $3.25 | $3.34 | $3.13 | $3.21 | $29.22 | 482,135 |
| 2017-11-30 | $3.33 | $3.46 | $3.22 | $3.27 | $29.76 | 1,170,300 |
| 2017-11-29 | $3.29 | $3.37 | $3.24 | $3.37 | $30.67 | 483,660 |
| 2017-11-28 | $3.18 | $3.29 | $3.15 | $3.27 | $29.76 | 346,642 |
| 2017-11-27 | $3.19 | $3.22 | $3.14 | $3.18 | $28.94 | 453,535 |
| 2017-11-24 | $3.25 | $3.30 | $3.17 | $3.18 | $28.94 | 161,444 |
| 2017-11-22 | $3.27 | $3.32 | $3.24 | $3.25 | $29.58 | 435,065 |
| 2017-11-21 | $3.27 | $3.31 | $3.24 | $3.30 | $29.81 | 384,854 |
| 2017-11-20 | $3.28 | $3.32 | $3.20 | $3.26 | $29.44 | 417,685 |
| 2017-11-17 | $3.23 | $3.41 | $3.23 | $3.28 | $29.62 | 505,467 |
| 2017-11-16 | $3.20 | $3.26 | $3.18 | $3.24 | $29.26 | 266,083 |
| 2017-11-15 | $3.15 | $3.23 | $3.13 | $3.18 | $28.72 | 312,858 |
| 2017-11-14 | $3.14 | $3.20 | $3.11 | $3.14 | $28.36 | 418,667 |
| 2017-11-13 | $3.28 | $3.32 | $3.12 | $3.15 | $28.45 | 340,817 |
| 2017-11-10 | $3.29 | $3.47 | $3.23 | $3.27 | $29.53 | 668,832 |
| 2017-11-09 | $3.22 | $3.26 | $2.98 | $3.24 | $29.26 | 970,144 |
| 2017-11-08 | $3.08 | $3.16 | $2.99 | $3.01 | $27.19 | 755,824 |
| 2017-11-07 | $3.19 | $3.23 | $3.06 | $3.09 | $27.91 | 364,883 |
| 2017-11-06 | $3.21 | $3.28 | $3.20 | $3.22 | $29.08 | 304,691 |
| 2017-11-03 | $3.19 | $3.27 | $3.17 | $3.23 | $29.17 | 358,238 |
| 2017-11-02 | $3.10 | $3.28 | $3.10 | $3.19 | $28.81 | 673,808 |
| 2017-11-01 | $3.11 | $3.16 | $3.08 | $3.12 | $28.18 | 668,380 |
| 2017-10-31 | $3.10 | $3.15 | $3.06 | $3.10 | $28.00 | 1,031,220 |
| 2017-10-30 | $3.50 | $3.57 | $2.97 | $3.04 | $27.46 | 1,483,939 |
| 2017-10-27 | $3.72 | $3.75 | $3.67 | $3.72 | $33.60 | 315,280 |
| 2017-10-26 | $3.71 | $3.77 | $3.69 | $3.73 | $33.69 | 282,899 |
| 2017-10-25 | $3.71 | $3.75 | $3.63 | $3.71 | $33.51 | 278,346 |
| 2017-10-24 | $3.78 | $3.78 | $3.71 | $3.73 | $33.69 | 359,380 |
| 2017-10-23 | $3.80 | $3.85 | $3.73 | $3.73 | $33.69 | 329,421 |
| 2017-10-20 | $3.70 | $3.79 | $3.67 | $3.78 | $34.14 | 361,776 |
| 2017-10-19 | $3.67 | $3.72 | $3.64 | $3.67 | $33.15 | 474,035 |
| 2017-10-18 | $3.79 | $3.80 | $3.70 | $3.70 | $33.42 | 434,837 |
| 2017-10-17 | $3.79 | $3.87 | $3.74 | $3.76 | $33.96 | 440,191 |
| 2017-10-16 | $3.83 | $3.92 | $3.78 | $3.78 | $34.14 | 416,633 |
| 2017-10-13 | $3.76 | $3.93 | $3.76 | $3.81 | $34.41 | 507,817 |
| 2017-10-12 | $3.71 | $3.77 | $3.67 | $3.74 | $33.78 | 556,861 |
| 2017-10-11 | $3.75 | $3.79 | $3.65 | $3.69 | $33.33 | 700,661 |
| 2017-10-10 | $3.88 | $3.88 | $3.72 | $3.76 | $33.96 | 582,954 |
| 2017-10-09 | $3.94 | $3.98 | $3.82 | $3.84 | $34.68 | 342,151 |
| 2017-10-06 | $3.81 | $3.97 | $3.81 | $3.94 | $35.59 | 1,154,424 |
| 2017-10-05 | $3.81 | $3.83 | $3.74 | $3.79 | $34.23 | 754,254 |
| 2017-10-04 | $4.00 | $4.00 | $3.66 | $3.78 | $34.14 | 2,453,450 |
| 2017-10-03 | $4.56 | $4.65 | $4.56 | $4.59 | $41.46 | 368,114 |
| 2017-10-02 | $4.54 | $4.58 | $4.46 | $4.53 | $40.91 | 623,017 |
| 2017-09-29 | $4.58 | $4.63 | $4.52 | $4.54 | $41.00 | 428,993 |
| 2017-09-28 | $4.50 | $4.58 | $4.49 | $4.56 | $41.19 | 217,054 |
| 2017-09-27 | $4.48 | $4.56 | $4.40 | $4.52 | $40.82 | 394,045 |
| 2017-09-26 | $4.44 | $4.52 | $4.41 | $4.45 | $40.19 | 336,177 |
| 2017-09-25 | $4.33 | $4.47 | $4.31 | $4.43 | $40.01 | 292,523 |
| 2017-09-22 | $4.26 | $4.46 | $4.26 | $4.37 | $39.47 | 495,836 |
| 2017-09-21 | $4.31 | $4.40 | $4.27 | $4.29 | $38.75 | 399,067 |
| 2017-09-20 | $4.35 | $4.37 | $4.28 | $4.30 | $38.84 | 405,127 |
| 2017-09-19 | $4.42 | $4.47 | $4.34 | $4.35 | $39.29 | 388,301 |
| 2017-09-18 | $4.51 | $4.53 | $4.40 | $4.42 | $39.92 | 315,770 |
| 2017-09-15 | $4.54 | $4.56 | $4.46 | $4.48 | $40.46 | 601,467 |
| 2017-09-14 | $4.60 | $4.61 | $4.49 | $4.52 | $40.82 | 282,935 |
| 2017-09-13 | $4.52 | $4.62 | $4.50 | $4.59 | $41.46 | 568,973 |
| 2017-09-12 | $4.41 | $4.54 | $4.40 | $4.51 | $40.73 | 355,872 |
| 2017-09-11 | $4.35 | $4.42 | $4.35 | $4.37 | $39.47 | 310,217 |
| 2017-09-08 | $4.31 | $4.34 | $4.27 | $4.33 | $39.11 | 280,128 |
| 2017-09-07 | $4.34 | $4.38 | $4.27 | $4.31 | $38.93 | 332,301 |
| 2017-09-06 | $4.30 | $4.36 | $4.29 | $4.33 | $39.11 | 273,390 |
| 2017-09-05 | $4.29 | $4.41 | $4.20 | $4.26 | $38.48 | 395,617 |
| 2017-09-01 | $4.26 | $4.31 | $4.16 | $4.30 | $38.84 | 363,945 |
| 2017-08-31 | $4.19 | $4.30 | $4.13 | $4.29 | $38.75 | 887,662 |
| 2017-08-30 | $4.17 | $4.27 | $4.16 | $4.17 | $37.66 | 340,752 |
| 2017-08-29 | $4.15 | $4.19 | $4.02 | $4.18 | $37.75 | 433,732 |
| 2017-08-28 | $4.14 | $4.27 | $4.09 | $4.22 | $38.11 | 474,400 |
| 2017-08-25 | $4.04 | $4.16 | $3.99 | $4.14 | $37.39 | 394,584 |
| 2017-08-24 | $4.00 | $4.09 | $4.00 | $4.04 | $36.49 | 491,087 |
| 2017-08-23 | $4.05 | $4.10 | $3.95 | $3.96 | $35.77 | 776,791 |
| 2017-08-22 | $4.08 | $4.17 | $4.07 | $4.09 | $36.71 | 474,530 |
| 2017-08-21 | $4.13 | $4.17 | $4.04 | $4.07 | $36.53 | 356,430 |
| 2017-08-18 | $4.09 | $4.18 | $4.07 | $4.12 | $36.98 | 606,357 |
| 2017-08-17 | $4.28 | $4.33 | $4.09 | $4.09 | $36.71 | 732,400 |
| 2017-08-16 | $4.25 | $4.35 | $4.24 | $4.31 | $38.68 | 565,208 |
| 2017-08-15 | $4.31 | $4.39 | $4.23 | $4.25 | $38.14 | 439,744 |
| 2017-08-14 | $4.29 | $4.39 | $4.28 | $4.33 | $38.86 | 775,739 |
| 2017-08-11 | $4.48 | $4.52 | $4.21 | $4.27 | $38.32 | 1,103,687 |
| 2017-08-10 | $4.56 | $4.67 | $4.43 | $4.45 | $39.94 | 1,147,708 |
| 2017-08-09 | $5.15 | $5.31 | $4.51 | $4.53 | $40.66 | 2,540,930 |
| 2017-08-08 | $6.20 | $6.26 | $6.09 | $6.11 | $54.84 | 819,707 |
| 2017-08-07 | $5.94 | $6.24 | $5.90 | $6.17 | $55.38 | 772,249 |
| 2017-08-04 | $5.85 | $5.96 | $5.76 | $5.94 | $53.31 | 354,322 |
| 2017-08-03 | $5.79 | $5.83 | $5.74 | $5.83 | $52.33 | 331,889 |
| 2017-08-02 | $5.81 | $5.91 | $5.77 | $5.80 | $52.06 | 389,537 |
| 2017-08-01 | $5.91 | $5.91 | $5.70 | $5.82 | $52.24 | 379,057 |
| 2017-07-31 | $5.86 | $6.02 | $5.75 | $5.87 | $52.68 | 708,937 |
| 2017-07-28 | $5.85 | $5.88 | $5.75 | $5.76 | $51.70 | 453,164 |
| 2017-07-27 | $5.90 | $5.97 | $5.81 | $5.88 | $52.77 | 400,138 |
| 2017-07-26 | $5.95 | $5.98 | $5.88 | $5.88 | $52.77 | 318,250 |
| 2017-07-25 | $5.86 | $6.05 | $5.82 | $6.00 | $53.85 | 791,098 |
| 2017-07-24 | $5.92 | $5.96 | $5.77 | $5.83 | $52.33 | 391,033 |
| 2017-07-21 | $6.15 | $6.15 | $5.92 | $5.93 | $53.22 | 314,701 |
| 2017-07-20 | $6.04 | $6.11 | $6.01 | $6.09 | $54.66 | 378,184 |
| 2017-07-19 | $5.96 | $6.05 | $5.89 | $6.02 | $54.03 | 754,667 |
| 2017-07-18 | $5.83 | $5.94 | $5.80 | $5.89 | $52.86 | 681,948 |
| 2017-07-17 | $5.74 | $5.86 | $5.74 | $5.83 | $52.33 | 438,729 |
| 2017-07-14 | $5.82 | $5.83 | $5.70 | $5.74 | $51.52 | 538,021 |
| 2017-07-13 | $5.69 | $5.84 | $5.64 | $5.84 | $52.42 | 450,721 |
| 2017-07-12 | $5.54 | $5.73 | $5.54 | $5.66 | $50.80 | 569,680 |
| 2017-07-11 | $5.62 | $5.73 | $5.50 | $5.51 | $49.45 | 611,694 |
| 2017-07-10 | $5.73 | $5.74 | $5.58 | $5.59 | $50.17 | 714,356 |
| 2017-07-07 | $5.56 | $5.77 | $5.51 | $5.72 | $51.34 | 548,699 |
| 2017-07-06 | $5.62 | $5.69 | $5.56 | $5.56 | $49.90 | 438,855 |
| 2017-07-05 | $5.65 | $5.72 | $5.59 | $5.67 | $50.89 | 467,230 |
| 2017-07-03 | $5.65 | $5.72 | $5.60 | $5.66 | $50.80 | 193,960 |
| 2017-06-30 | $5.68 | $5.70 | $5.59 | $5.64 | $50.62 | 515,699 |
| 2017-06-29 | $5.67 | $5.76 | $5.56 | $5.65 | $50.66 | 663,048 |
| 2017-06-28 | $5.61 | $5.68 | $5.54 | $5.65 | $50.71 | 633,385 |
| 2017-06-27 | $5.60 | $5.65 | $5.56 | $5.58 | $50.08 | 358,233 |
| 2017-06-26 | $5.65 | $5.66 | $5.53 | $5.58 | $50.08 | 506,527 |
| 2017-06-23 | $5.52 | $5.62 | $5.45 | $5.60 | $50.26 | 650,911 |
| 2017-06-22 | $5.44 | $5.69 | $5.42 | $5.51 | $49.45 | 834,482 |
| 2017-06-21 | $5.39 | $5.46 | $5.35 | $5.39 | $48.38 | 426,548 |
| 2017-06-20 | $5.42 | $5.49 | $5.39 | $5.40 | $48.47 | 514,433 |
| 2017-06-19 | $5.44 | $5.52 | $5.35 | $5.44 | $48.82 | 429,097 |
| 2017-06-16 | $5.46 | $5.46 | $5.27 | $5.42 | $48.65 | 1,045,473 |
| 2017-06-15 | $5.54 | $5.62 | $5.51 | $5.52 | $49.54 | 449,779 |
| 2017-06-14 | $5.62 | $5.66 | $5.47 | $5.61 | $50.35 | 740,262 |
| 2017-06-13 | $5.69 | $5.70 | $5.59 | $5.62 | $50.44 | 758,217 |
| 2017-06-12 | $5.53 | $5.67 | $5.50 | $5.66 | $50.80 | 1,186,897 |
| 2017-06-09 | $5.36 | $5.57 | $5.31 | $5.56 | $49.90 | 1,015,966 |
| 2017-06-08 | $5.19 | $5.38 | $5.18 | $5.32 | $47.75 | 632,362 |
| 2017-06-07 | $5.10 | $5.27 | $5.10 | $5.19 | $46.58 | 696,442 |
| 2017-06-06 | $5.12 | $5.19 | $5.00 | $5.15 | $46.22 | 632,511 |
| 2017-06-05 | $5.42 | $5.44 | $5.13 | $5.16 | $46.31 | 744,386 |
| 2017-06-02 | $5.17 | $5.42 | $5.11 | $5.40 | $48.47 | 1,780,118 |
| 2017-06-01 | $5.07 | $5.20 | $5.06 | $5.16 | $46.31 | 1,019,884 |
| 2017-05-31 | $5.08 | $5.12 | $4.98 | $5.11 | $45.86 | 645,081 |
| 2017-05-30 | $5.03 | $5.12 | $5.00 | $5.07 | $45.50 | 469,349 |
| 2017-05-26 | $5.03 | $5.09 | $4.99 | $5.04 | $45.23 | 389,876 |
| 2017-05-25 | $4.97 | $5.12 | $4.97 | $5.04 | $45.23 | 456,907 |
| 2017-05-24 | $5.02 | $5.03 | $4.91 | $4.97 | $44.61 | 581,535 |
| 2017-05-23 | $5.08 | $5.10 | $4.94 | $5.01 | $44.97 | 600,805 |
| 2017-05-22 | $5.06 | $5.18 | $4.99 | $5.07 | $45.28 | 560,041 |
| 2017-05-19 | $5.02 | $5.11 | $4.94 | $5.03 | $44.92 | 699,673 |
| 2017-05-18 | $5.02 | $5.13 | $4.99 | $5.03 | $44.92 | 851,070 |
| 2017-05-17 | $5.12 | $5.15 | $4.99 | $5.02 | $44.83 | 844,354 |
| 2017-05-16 | $5.17 | $5.23 | $5.03 | $5.19 | $46.35 | 686,589 |
| 2017-05-15 | $5.18 | $5.28 | $5.13 | $5.18 | $46.26 | 760,150 |
| 2017-05-12 | $5.04 | $5.18 | $4.94 | $5.15 | $45.99 | 729,872 |
| 2017-05-11 | $5.15 | $5.18 | $4.96 | $5.10 | $45.55 | 531,617 |
| 2017-05-10 | $5.25 | $5.33 | $5.14 | $5.19 | $46.35 | 564,483 |
| 2017-05-09 | $5.43 | $5.54 | $5.21 | $5.26 | $46.97 | 928,335 |
| 2017-05-08 | $5.10 | $5.14 | $5.00 | $5.11 | $45.64 | 563,298 |
| 2017-05-05 | $5.04 | $5.12 | $5.01 | $5.08 | $45.37 | 368,494 |
| 2017-05-04 | $4.98 | $5.10 | $4.95 | $5.04 | $45.01 | 459,164 |
| 2017-05-03 | $5.02 | $5.02 | $4.93 | $4.95 | $44.21 | 374,057 |
| 2017-05-02 | $5.03 | $5.08 | $4.96 | $5.03 | $44.92 | 478,166 |
| 2017-05-01 | $5.01 | $5.15 | $4.94 | $5.02 | $44.83 | 584,027 |
| 2017-04-28 | $5.06 | $5.06 | $4.94 | $4.97 | $44.39 | 302,912 |
| 2017-04-27 | $5.08 | $5.12 | $4.94 | $5.03 | $44.92 | 406,160 |
| 2017-04-26 | $5.08 | $5.15 | $5.06 | $5.08 | $45.37 | 407,907 |
| 2017-04-25 | $5.00 | $5.15 | $4.97 | $5.08 | $45.37 | 556,875 |
| 2017-04-24 | $4.96 | $4.97 | $4.89 | $4.94 | $44.12 | 361,907 |
| 2017-04-21 | $4.95 | $4.96 | $4.82 | $4.87 | $43.49 | 315,181 |
| 2017-04-20 | $4.84 | $5.00 | $4.82 | $4.95 | $44.21 | 438,213 |
| 2017-04-19 | $4.71 | $4.89 | $4.68 | $4.78 | $42.69 | 414,573 |
| 2017-04-18 | $4.72 | $4.75 | $4.63 | $4.71 | $42.06 | 270,463 |
| 2017-04-17 | $4.64 | $4.74 | $4.60 | $4.73 | $42.24 | 214,844 |
| 2017-04-13 | $4.74 | $4.80 | $4.64 | $4.65 | $41.53 | 266,521 |
| 2017-04-12 | $4.76 | $4.81 | $4.72 | $4.76 | $42.51 | 233,568 |
| 2017-04-11 | $4.80 | $4.85 | $4.71 | $4.79 | $42.78 | 302,345 |
| 2017-04-10 | $4.78 | $4.86 | $4.75 | $4.80 | $42.87 | 280,798 |
| 2017-04-07 | $4.81 | $4.87 | $4.71 | $4.78 | $42.69 | 635,801 |
| 2017-04-06 | $4.70 | $4.90 | $4.69 | $4.83 | $43.13 | 733,879 |
| 2017-04-05 | $4.72 | $4.82 | $4.60 | $4.69 | $41.88 | 1,025,498 |
| 2017-04-04 | $4.67 | $5.04 | $4.63 | $4.81 | $42.96 | 1,553,772 |
| 2017-04-03 | $4.68 | $4.71 | $4.58 | $4.69 | $41.88 | 400,461 |
| 2017-03-31 | $4.62 | $4.78 | $4.61 | $4.67 | $41.66 | 708,494 |
| 2017-03-30 | $4.57 | $4.67 | $4.57 | $4.62 | $41.26 | 311,834 |
| 2017-03-29 | $4.49 | $4.64 | $4.45 | $4.59 | $40.99 | 437,391 |
| 2017-03-28 | $4.38 | $4.55 | $4.38 | $4.53 | $40.46 | 379,286 |
| 2017-03-27 | $4.47 | $4.55 | $4.37 | $4.42 | $39.47 | 738,641 |
| 2017-03-24 | $4.49 | $4.61 | $4.49 | $4.53 | $40.46 | 366,599 |
| 2017-03-23 | $4.42 | $4.62 | $4.40 | $4.51 | $40.28 | 432,501 |
| 2017-03-22 | $4.47 | $4.49 | $4.40 | $4.41 | $39.38 | 476,506 |
| 2017-03-21 | $4.70 | $4.70 | $4.39 | $4.48 | $40.01 | 524,213 |
| 2017-03-20 | $4.83 | $4.86 | $4.67 | $4.71 | $42.06 | 468,006 |
| 2017-03-17 | $4.65 | $4.82 | $4.62 | $4.76 | $42.51 | 807,390 |
| 2017-03-16 | $4.73 | $4.79 | $4.63 | $4.66 | $41.62 | 457,691 |
| 2017-03-15 | $4.68 | $4.74 | $4.56 | $4.71 | $42.06 | 472,386 |
| 2017-03-14 | $4.61 | $4.69 | $4.49 | $4.61 | $41.17 | 328,776 |
| 2017-03-13 | $4.64 | $4.68 | $4.51 | $4.62 | $41.26 | 502,251 |
| 2017-03-10 | $4.61 | $4.79 | $4.58 | $4.62 | $41.26 | 515,042 |
| 2017-03-09 | $4.59 | $4.64 | $4.48 | $4.59 | $40.99 | 393,085 |
| 2017-03-08 | $4.50 | $4.66 | $4.49 | $4.63 | $41.35 | 414,250 |
| 2017-03-07 | $4.56 | $4.56 | $4.44 | $4.44 | $39.65 | 3,824 |
| 2017-03-06 | $4.51 | $4.58 | $4.34 | $4.57 | $40.81 | 6,673 |
| 2017-03-03 | $4.74 | $4.79 | $4.42 | $4.57 | $40.81 | 822,704 |
| 2017-03-02 | $4.79 | $4.83 | $4.70 | $4.82 | $43.05 | 724,663 |
| 2017-03-01 | $4.41 | $4.95 | $4.38 | $4.83 | $43.13 | 16,901 |
| 2017-02-28 | $4.44 | $4.45 | $4.15 | $4.17 | $37.05 | 890,763 |
| 2017-02-27 | $4.34 | $4.45 | $4.32 | $4.45 | $39.54 | 411,411 |
| 2017-02-24 | $4.39 | $4.47 | $4.24 | $4.33 | $38.47 | 389,638 |
| 2017-02-23 | $4.65 | $4.65 | $4.32 | $4.39 | $39.00 | 986,684 |
| 2017-02-22 | $4.68 | $4.72 | $4.59 | $4.64 | $41.22 | 323,137 |
| 2017-02-21 | $4.61 | $4.69 | $4.56 | $4.68 | $41.58 | 1,051,386 |
| 2017-02-17 | $4.51 | $4.61 | $4.45 | $4.54 | $40.34 | 436,867 |
| 2017-02-16 | $4.58 | $4.58 | $4.46 | $4.47 | $39.71 | 444,072 |
| 2017-02-15 | $4.51 | $4.60 | $4.50 | $4.56 | $40.51 | 397,410 |
| 2017-02-14 | $4.39 | $4.55 | $4.36 | $4.54 | $40.34 | 467,847 |
| 2017-02-13 | $4.41 | $4.46 | $4.36 | $4.40 | $39.09 | 351,042 |
| 2017-02-10 | $4.43 | $4.46 | $4.37 | $4.45 | $39.54 | 301,682 |
| 2017-02-09 | $4.28 | $4.42 | $4.27 | $4.42 | $39.27 | 535,342 |
| 2017-02-08 | $4.22 | $4.30 | $4.18 | $4.26 | $37.85 | 527,820 |
| 2017-02-07 | $4.27 | $4.34 | $4.21 | $4.22 | $37.49 | 344,973 |
| 2017-02-06 | $4.35 | $4.43 | $4.28 | $4.29 | $38.12 | 397,271 |
| 2017-02-03 | $4.37 | $4.43 | $4.31 | $4.37 | $38.83 | 302,636 |
| 2017-02-02 | $4.29 | $4.42 | $4.25 | $4.34 | $38.56 | 372,612 |
| 2017-02-01 | $4.45 | $4.49 | $4.29 | $4.30 | $38.20 | 3,838 |
| 2017-01-31 | $4.39 | $4.46 | $4.23 | $4.45 | $39.54 | 450,583 |
| 2017-01-30 | $4.28 | $4.43 | $4.16 | $4.42 | $39.27 | 405,919 |
| 2017-01-27 | $4.40 | $4.43 | $4.31 | $4.31 | $38.29 | 355,039 |
| 2017-01-26 | $4.52 | $4.58 | $4.36 | $4.37 | $38.83 | 810,005 |
| 2017-01-25 | $4.57 | $4.65 | $4.50 | $4.52 | $40.16 | 315,351 |
| 2017-01-24 | $4.45 | $4.60 | $4.42 | $4.57 | $40.60 | 499,083 |
| 2017-01-23 | $4.49 | $4.50 | $4.40 | $4.42 | $39.27 | 302,633 |
| 2017-01-20 | $4.47 | $4.56 | $4.45 | $4.48 | $39.80 | 694,068 |
| 2017-01-19 | $4.55 | $4.60 | $4.43 | $4.46 | $39.63 | 585,062 |
| 2017-01-18 | $4.71 | $4.74 | $4.50 | $4.54 | $40.34 | 591,369 |
| 2017-01-17 | $4.61 | $4.88 | $4.60 | $4.70 | $41.76 | 584,953 |
| 2017-01-13 | $4.63 | $4.70 | $4.60 | $4.63 | $41.14 | 246,149 |
| 2017-01-12 | $4.67 | $4.72 | $4.51 | $4.59 | $40.78 | 400,346 |
| 2017-01-11 | $4.80 | $4.83 | $4.62 | $4.68 | $41.58 | 520,230 |
| 2017-01-10 | $4.61 | $4.83 | $4.57 | $4.80 | $42.65 | 903,015 |
| 2017-01-09 | $4.53 | $4.63 | $4.48 | $4.57 | $40.60 | 420,582 |
| 2017-01-06 | $4.63 | $4.64 | $4.53 | $4.56 | $40.51 | 345,376 |
| 2017-01-05 | $4.61 | $4.63 | $4.48 | $4.61 | $40.96 | 622,948 |
| 2017-01-04 | $4.58 | $4.67 | $4.54 | $4.65 | $41.31 | 692,164 |
| 2017-01-03 | $4.63 | $4.68 | $4.40 | $4.52 | $40.16 | 868,197 |
| 2016-12-30 | $4.61 | $4.62 | $4.50 | $4.52 | $40.16 | 415,848 |
| 2016-12-29 | $4.66 | $4.72 | $4.52 | $4.62 | $41.05 | 282,232 |
| 2016-12-28 | $4.76 | $4.76 | $4.60 | $4.63 | $41.14 | 442,672 |
| 2016-12-27 | $4.69 | $4.77 | $4.68 | $4.73 | $42.02 | 210,242 |
| 2016-12-23 | $4.70 | $4.78 | $4.65 | $4.70 | $41.76 | 279,196 |
| 2016-12-22 | $4.94 | $4.95 | $4.65 | $4.66 | $41.40 | 550,577 |
| 2016-12-21 | $4.98 | $5.03 | $4.93 | $4.95 | $43.98 | 338,847 |
| 2016-12-20 | $4.93 | $5.04 | $4.86 | $5.02 | $44.60 | 493,989 |
| 2016-12-19 | $4.76 | $4.90 | $4.72 | $4.89 | $43.45 | 661,462 |
| 2016-12-16 | $4.83 | $4.87 | $4.73 | $4.74 | $42.11 | 1,535,299 |
| 2016-12-15 | $4.68 | $4.86 | $4.66 | $4.80 | $42.65 | 1,060,833 |
| 2016-12-14 | $4.77 | $4.80 | $4.66 | $4.67 | $41.49 | 1,063,947 |
| 2016-12-13 | $4.88 | $4.88 | $4.69 | $4.72 | $41.94 | 1,805,789 |
| 2016-12-12 | $5.11 | $5.11 | $4.77 | $4.81 | $42.74 | 1,122,376 |
| 2016-12-09 | $5.08 | $5.20 | $5.07 | $5.11 | $45.40 | 1,221,291 |
| 2016-12-08 | $5.09 | $5.22 | $5.01 | $5.18 | $46.02 | 1,718,062 |
| 2016-12-07 | $4.91 | $5.09 | $4.81 | $5.05 | $44.87 | 1,495,106 |
| 2016-12-06 | $4.88 | $4.97 | $4.84 | $4.90 | $43.53 | 1,349,802 |
| 2016-12-05 | $4.86 | $4.97 | $4.84 | $4.89 | $43.45 | 428,836 |
| 2016-12-02 | $4.84 | $4.94 | $4.80 | $4.84 | $43.00 | 404,855 |
| 2016-12-01 | $4.90 | $4.94 | $4.79 | $4.86 | $43.18 | 646,285 |
| 2016-11-30 | $4.88 | $4.94 | $4.82 | $4.87 | $43.27 | 874,141 |
| 2016-11-29 | $4.86 | $4.89 | $4.82 | $4.86 | $43.18 | 590,091 |
| 2016-11-28 | $4.90 | $4.92 | $4.81 | $4.84 | $43.00 | 751,487 |
| 2016-11-25 | $4.94 | $4.95 | $4.83 | $4.87 | $43.27 | 211,722 |
| 2016-11-23 | $4.79 | $4.93 | $4.77 | $4.90 | $43.53 | 553,956 |
| 2016-11-22 | $4.65 | $4.83 | $4.64 | $4.82 | $42.82 | 652,790 |
| 2016-11-21 | $4.70 | $4.72 | $4.51 | $4.63 | $40.92 | 864,939 |
| 2016-11-18 | $4.67 | $4.76 | $4.57 | $4.68 | $41.37 | 578,037 |
| 2016-11-17 | $4.55 | $4.70 | $4.41 | $4.67 | $41.28 | 1,101,971 |
| 2016-11-16 | $4.30 | $4.50 | $4.30 | $4.47 | $39.51 | 612,542 |
| 2016-11-15 | $4.33 | $4.35 | $4.10 | $4.33 | $38.27 | 730,879 |
| 2016-11-14 | $4.21 | $4.48 | $4.19 | $4.33 | $38.27 | 1,231,820 |
| 2016-11-11 | $4.15 | $4.21 | $4.06 | $4.15 | $36.68 | 1,777,251 |
| 2016-11-10 | $3.94 | $4.22 | $3.91 | $4.22 | $37.30 | 2,284,093 |
| 2016-11-09 | $3.51 | $3.91 | $3.49 | $3.86 | $34.12 | 1,005,630 |
| 2016-11-08 | $3.67 | $3.74 | $3.62 | $3.65 | $32.26 | 659,150 |
| 2016-11-07 | $3.58 | $3.69 | $3.58 | $3.66 | $32.35 | 595,966 |
| 2016-11-04 | $3.57 | $3.65 | $3.52 | $3.57 | $31.55 | 585,827 |
| 2016-11-03 | $3.55 | $3.64 | $3.53 | $3.58 | $31.64 | 976,347 |
| 2016-11-02 | $3.27 | $3.55 | $3.21 | $3.51 | $31.02 | 1,972,120 |
| 2016-11-01 | $3.17 | $3.20 | $3.01 | $3.05 | $26.96 | 933,599 |
| 2016-10-31 | $3.15 | $3.19 | $3.14 | $3.15 | $27.84 | 424,991 |
| 2016-10-28 | $3.12 | $3.17 | $3.11 | $3.15 | $27.84 | 368,083 |
| 2016-10-27 | $3.20 | $3.22 | $3.10 | $3.12 | $27.58 | 469,395 |
| 2016-10-26 | $3.16 | $3.24 | $3.16 | $3.21 | $28.37 | 325,460 |
| 2016-10-25 | $3.22 | $3.25 | $3.15 | $3.17 | $28.02 | 611,666 |
| 2016-10-24 | $3.26 | $3.30 | $3.22 | $3.24 | $28.64 | 607,652 |
| 2016-10-21 | $3.29 | $3.31 | $3.22 | $3.26 | $28.81 | 890,949 |
| 2016-10-20 | $3.25 | $3.34 | $3.24 | $3.32 | $29.34 | 639,162 |
| 2016-10-19 | $3.25 | $3.28 | $3.21 | $3.24 | $28.64 | 791,259 |
| 2016-10-18 | $3.30 | $3.31 | $3.23 | $3.25 | $28.73 | 867,058 |
| 2016-10-17 | $3.35 | $3.38 | $3.25 | $3.26 | $28.81 | 849,404 |
| 2016-10-14 | $3.29 | $3.36 | $3.28 | $3.34 | $29.52 | 749,443 |
| 2016-10-13 | $3.33 | $3.36 | $3.26 | $3.26 | $28.81 | 891,776 |
| 2016-10-12 | $3.39 | $3.43 | $3.19 | $3.39 | $29.96 | 1,928,165 |
| 2016-10-11 | $3.60 | $3.64 | $3.34 | $3.37 | $29.79 | 1,486,398 |
| 2016-10-10 | $3.56 | $3.59 | $3.52 | $3.58 | $31.64 | 523,951 |
| 2016-10-07 | $3.55 | $3.56 | $3.50 | $3.53 | $31.20 | 493,493 |
| 2016-10-06 | $3.54 | $3.57 | $3.51 | $3.52 | $31.11 | 493,601 |
| 2016-10-05 | $3.57 | $3.62 | $3.52 | $3.53 | $31.20 | 1,461,900 |
| 2016-10-04 | $3.60 | $3.60 | $3.54 | $3.55 | $31.38 | 549,793 |
| 2016-10-03 | $3.58 | $3.60 | $3.55 | $3.58 | $31.64 | 984,083 |
| 2016-09-30 | $3.56 | $3.61 | $3.51 | $3.57 | $31.55 | 788,422 |
| 2016-09-29 | $3.58 | $3.63 | $3.51 | $3.52 | $31.11 | 799,159 |
| 2016-09-28 | $3.59 | $3.68 | $3.53 | $3.56 | $31.47 | 794,136 |
| 2016-09-27 | $3.60 | $3.63 | $3.50 | $3.62 | $32.00 | 985,070 |
| 2016-09-26 | $3.68 | $3.69 | $3.58 | $3.60 | $31.82 | 574,694 |
| 2016-09-23 | $3.63 | $3.86 | $3.58 | $3.71 | $32.79 | 1,200,457 |
| 2016-09-22 | $3.60 | $3.69 | $3.60 | $3.63 | $32.08 | 533,622 |
| 2016-09-21 | $3.56 | $3.61 | $3.52 | $3.60 | $31.82 | 621,397 |
| 2016-09-20 | $3.58 | $3.61 | $3.54 | $3.55 | $31.38 | 655,960 |
| 2016-09-19 | $3.66 | $3.73 | $3.52 | $3.59 | $31.73 | 710,233 |
| 2016-09-16 | $3.59 | $3.68 | $3.56 | $3.67 | $32.44 | 1,533,053 |
| 2016-09-15 | $3.74 | $3.74 | $3.53 | $3.58 | $31.64 | 606,776 |
| 2016-09-14 | $3.68 | $3.69 | $3.53 | $3.54 | $31.29 | 465,209 |
| 2016-09-13 | $3.78 | $3.82 | $3.62 | $3.65 | $32.26 | 1,045,534 |
| 2016-09-12 | $3.64 | $3.82 | $3.64 | $3.82 | $33.76 | 841,374 |
| 2016-09-09 | $3.70 | $3.78 | $3.66 | $3.67 | $32.44 | 1,056,154 |
| 2016-09-08 | $3.77 | $3.81 | $3.71 | $3.75 | $33.15 | 528,827 |
| 2016-09-07 | $3.58 | $3.76 | $3.58 | $3.75 | $33.15 | 626,273 |
| 2016-09-06 | $3.66 | $3.68 | $3.53 | $3.61 | $31.91 | 944,254 |
| 2016-09-02 | $3.67 | $3.71 | $3.61 | $3.71 | $32.79 | 416,496 |
| 2016-09-01 | $3.62 | $3.68 | $3.53 | $3.62 | $32.00 | 535,649 |
| 2016-08-31 | $3.72 | $3.74 | $3.62 | $3.68 | $32.53 | 592,332 |
| 2016-08-30 | $3.67 | $3.73 | $3.67 | $3.70 | $32.70 | 339,747 |
| 2016-08-29 | $3.63 | $3.70 | $3.60 | $3.69 | $32.62 | 700,419 |
| 2016-08-26 | $3.61 | $3.67 | $3.59 | $3.65 | $32.26 | 471,533 |
| 2016-08-25 | $3.62 | $3.67 | $3.58 | $3.61 | $31.91 | 616,168 |
| 2016-08-24 | $3.62 | $3.69 | $3.58 | $3.62 | $32.00 | 435,679 |
| 2016-08-23 | $3.50 | $3.66 | $3.50 | $3.66 | $32.35 | 527,287 |
| 2016-08-22 | $3.52 | $3.57 | $3.49 | $3.53 | $30.99 | 514,541 |
| 2016-08-19 | $3.54 | $3.58 | $3.50 | $3.52 | $30.90 | 372,394 |
| 2016-08-18 | $3.54 | $3.58 | $3.50 | $3.54 | $31.08 | 386,837 |
| 2016-08-17 | $3.75 | $3.79 | $3.50 | $3.52 | $30.90 | 1,104,749 |
| 2016-08-16 | $3.75 | $3.78 | $3.67 | $3.78 | $33.18 | 704,013 |
| 2016-08-15 | $3.62 | $3.78 | $3.62 | $3.77 | $33.10 | 674,003 |
| 2016-08-12 | $3.61 | $3.67 | $3.60 | $3.64 | $31.95 | 492,146 |
| 2016-08-11 | $3.54 | $3.66 | $3.54 | $3.63 | $31.87 | 799,253 |
| 2016-08-10 | $3.57 | $3.60 | $3.54 | $3.55 | $31.16 | 484,266 |
| 2016-08-09 | $3.58 | $3.63 | $3.56 | $3.59 | $31.52 | 686,610 |
| 2016-08-08 | $3.54 | $3.60 | $3.53 | $3.58 | $31.43 | 605,086 |
| 2016-08-05 | $3.54 | $3.60 | $3.51 | $3.56 | $31.25 | 581,776 |
| 2016-08-04 | $3.49 | $3.55 | $3.45 | $3.51 | $30.81 | 557,512 |
| 2016-08-03 | $3.46 | $3.59 | $3.32 | $3.48 | $30.55 | 2,696,433 |
| 2016-08-02 | $3.47 | $3.53 | $3.29 | $3.29 | $28.88 | 1,017,566 |
| 2016-08-01 | $3.44 | $3.55 | $3.44 | $3.51 | $30.81 | 378,200 |
| 2016-07-29 | $3.53 | $3.53 | $3.42 | $3.46 | $30.37 | 635,523 |
| 2016-07-28 | $3.61 | $3.64 | $3.49 | $3.51 | $30.81 | 503,526 |
| 2016-07-27 | $3.54 | $3.63 | $3.52 | $3.61 | $31.69 | 1,456,104 |
| 2016-07-26 | $3.43 | $3.53 | $3.42 | $3.52 | $30.90 | 471,943 |
| 2016-07-25 | $3.49 | $3.51 | $3.44 | $3.45 | $30.29 | 463,998 |
| 2016-07-22 | $3.47 | $3.49 | $3.42 | $3.47 | $30.46 | 250,144 |
| 2016-07-21 | $3.45 | $3.54 | $3.45 | $3.47 | $30.46 | 934,159 |
| 2016-07-20 | $3.45 | $3.48 | $3.41 | $3.47 | $30.46 | 766,304 |
| 2016-07-19 | $3.40 | $3.45 | $3.40 | $3.44 | $30.20 | 467,899 |
| 2016-07-18 | $3.33 | $3.41 | $3.33 | $3.40 | $29.85 | 417,876 |
| 2016-07-15 | $3.42 | $3.44 | $3.32 | $3.36 | $29.50 | 774,373 |
| 2016-07-14 | $3.34 | $3.40 | $3.34 | $3.39 | $29.76 | 517,788 |
| 2016-07-13 | $3.36 | $3.39 | $3.33 | $3.33 | $29.23 | 576,882 |
| 2016-07-12 | $3.32 | $3.36 | $3.29 | $3.35 | $29.41 | 1,148,854 |
| 2016-07-11 | $3.32 | $3.38 | $3.25 | $3.28 | $28.79 | 1,225,692 |
| 2016-07-08 | $3.27 | $3.36 | $3.25 | $3.29 | $28.88 | 1,034,538 |
| 2016-07-07 | $3.28 | $3.37 | $3.23 | $3.26 | $28.62 | 885,151 |
| 2016-07-06 | $3.19 | $3.27 | $3.17 | $3.26 | $28.62 | 812,800 |
| 2016-07-05 | $3.39 | $3.40 | $3.18 | $3.22 | $28.27 | 840,375 |
| 2016-07-01 | $3.31 | $3.44 | $3.31 | $3.40 | $29.85 | 600,653 |
| 2016-06-30 | $3.27 | $3.31 | $3.23 | $3.31 | $29.06 | 749,571 |
| 2016-06-29 | $3.22 | $3.30 | $3.21 | $3.24 | $28.44 | 816,810 |
| 2016-06-28 | $3.16 | $3.27 | $3.16 | $3.20 | $28.09 | 1,169,389 |
| 2016-06-27 | $3.35 | $3.37 | $3.11 | $3.14 | $27.57 | 1,644,950 |
| 2016-06-24 | $3.35 | $3.47 | $3.30 | $3.40 | $29.85 | 5,766,711 |
| 2016-06-23 | $3.49 | $3.53 | $3.46 | $3.46 | $30.37 | 801,685 |
| 2016-06-22 | $3.47 | $3.50 | $3.44 | $3.48 | $30.55 | 1,116,873 |
| 2016-06-21 | $3.45 | $3.49 | $3.37 | $3.45 | $30.29 | 672,001 |
| 2016-06-20 | $3.33 | $3.48 | $3.31 | $3.48 | $30.55 | 856,192 |
| 2016-06-17 | $3.29 | $3.36 | $3.27 | $3.30 | $28.97 | 958,845 |
| 2016-06-16 | $3.33 | $3.35 | $3.24 | $3.28 | $28.79 | 655,474 |
| 2016-06-15 | $3.37 | $3.44 | $3.28 | $3.37 | $29.58 | 1,208,947 |
| 2016-06-14 | $3.42 | $3.52 | $3.29 | $3.30 | $28.97 | 1,160,670 |
| 2016-06-13 | $3.47 | $3.54 | $3.44 | $3.47 | $30.46 | 478,999 |
| 2016-06-10 | $3.50 | $3.52 | $3.42 | $3.50 | $30.73 | 564,283 |
| 2016-06-09 | $3.59 | $3.60 | $3.51 | $3.52 | $30.90 | 695,941 |
| 2016-06-08 | $3.64 | $3.66 | $3.58 | $3.61 | $31.69 | 1,897,849 |
| 2016-06-07 | $3.59 | $3.65 | $3.55 | $3.64 | $31.95 | 1,029,033 |
| 2016-06-06 | $3.54 | $3.61 | $3.53 | $3.57 | $31.34 | 714,851 |
| 2016-06-03 | $3.57 | $3.59 | $3.50 | $3.55 | $31.16 | 626,994 |
| 2016-06-02 | $3.55 | $3.59 | $3.54 | $3.55 | $31.16 | 1,003,734 |
| 2016-06-01 | $3.61 | $3.63 | $3.53 | $3.57 | $31.34 | 999,003 |
| 2016-05-31 | $3.59 | $3.65 | $3.57 | $3.58 | $31.43 | 1,095,306 |
| 2016-05-27 | $3.50 | $3.55 | $3.46 | $3.53 | $30.99 | 804,470 |
| 2016-05-26 | $3.56 | $3.56 | $3.45 | $3.50 | $30.73 | 980,232 |
| 2016-05-25 | $3.47 | $3.53 | $3.43 | $3.51 | $30.81 | 1,566,242 |
| 2016-05-24 | $3.43 | $3.49 | $3.41 | $3.44 | $30.20 | 1,079,957 |
| 2016-05-23 | $3.44 | $3.53 | $3.43 | $3.46 | $30.37 | 1,326,557 |
| 2016-05-20 | $3.33 | $3.48 | $3.33 | $3.43 | $30.11 | 1,500,251 |
| 2016-05-19 | $3.52 | $3.52 | $3.26 | $3.33 | $29.23 | 2,627,961 |
| 2016-05-18 | $3.36 | $3.56 | $3.33 | $3.51 | $30.81 | 3,116,999 |
| 2016-05-17 | $3.51 | $3.52 | $3.18 | $3.38 | $29.67 | 4,172,577 |
| 2016-05-16 | $3.71 | $3.75 | $3.35 | $3.49 | $30.64 | 1,927,798 |
| 2016-05-13 | $3.49 | $3.68 | $3.49 | $3.68 | $32.31 | 3,094,676 |
| 2016-05-12 | $3.74 | $3.75 | $3.22 | $3.58 | $31.43 | 6,366,970 |
| 2016-05-11 | $3.94 | $4.03 | $3.60 | $3.63 | $31.87 | 13,851,571 |
| 2016-05-10 | $6.32 | $6.35 | $5.99 | $6.09 | $53.46 | 1,349,408 |
| 2016-05-09 | $6.20 | $6.28 | $6.04 | $6.26 | $54.96 | 815,727 |
| 2016-05-06 | $5.95 | $6.17 | $5.85 | $6.14 | $53.90 | 1,016,939 |
| 2016-05-05 | $6.00 | $6.09 | $5.93 | $5.94 | $52.15 | 953,004 |
| 2016-05-04 | $5.84 | $6.09 | $5.80 | $6.05 | $53.11 | 681,678 |
| 2016-05-03 | $5.83 | $5.86 | $5.65 | $5.86 | $51.44 | 781,544 |
| 2016-05-02 | $5.84 | $5.92 | $5.77 | $5.83 | $51.18 | 1,029,321 |
| 2016-04-29 | $6.00 | $6.00 | $5.79 | $5.88 | $51.62 | 920,672 |
| 2016-04-28 | $6.07 | $6.17 | $6.02 | $6.02 | $52.85 | 613,048 |
| 2016-04-27 | $5.84 | $6.08 | $5.81 | $6.05 | $53.11 | 1,157,031 |
| 2016-04-26 | $6.14 | $6.28 | $5.81 | $5.84 | $51.27 | 1,579,347 |
| 2016-04-25 | $6.20 | $6.25 | $6.04 | $6.13 | $53.81 | 1,396,188 |
| 2016-04-22 | $6.30 | $6.36 | $6.20 | $6.20 | $54.43 | 1,096,889 |
| 2016-04-21 | $6.47 | $6.53 | $6.25 | $6.31 | $55.39 | 1,229,532 |
| 2016-04-20 | $6.79 | $6.80 | $6.08 | $6.44 | $56.54 | 2,320,134 |
| 2016-04-19 | $7.24 | $7.46 | $6.82 | $6.86 | $60.22 | 1,602,798 |
| 2016-04-18 | $7.42 | $7.42 | $7.17 | $7.25 | $63.65 | 691,580 |
| 2016-04-15 | $7.45 | $7.54 | $7.37 | $7.44 | $65.31 | 892,189 |
| 2016-04-14 | $7.56 | $7.56 | $7.40 | $7.49 | $65.75 | 613,186 |
| 2016-04-13 | $7.53 | $7.59 | $7.50 | $7.56 | $66.32 | 484,615 |
| 2016-04-12 | $7.51 | $7.56 | $7.46 | $7.52 | $66.02 | 703,484 |
| 2016-04-11 | $7.66 | $7.68 | $7.46 | $7.47 | $65.58 | 596,578 |
| 2016-04-08 | $7.63 | $7.70 | $7.49 | $7.66 | $67.25 | 419,751 |
| 2016-04-07 | $7.69 | $7.91 | $7.49 | $7.56 | $66.37 | 1,290,582 |
| 2016-04-06 | $7.56 | $7.84 | $7.48 | $7.73 | $67.86 | 1,114,184 |
| 2016-04-05 | $7.30 | $7.71 | $7.10 | $7.56 | $66.37 | 2,953,503 |
| 2016-04-04 | $7.50 | $7.54 | $7.29 | $7.35 | $64.52 | 690,527 |
| 2016-04-01 | $7.07 | $7.67 | $7.03 | $7.55 | $66.28 | 1,269,144 |
| 2016-03-31 | $7.36 | $7.37 | $6.99 | $7.10 | $62.33 | 1,230,343 |
| 2016-03-30 | $7.64 | $7.68 | $7.10 | $7.38 | $64.79 | 1,175,768 |
| 2016-03-29 | $7.08 | $7.75 | $7.07 | $7.59 | $66.63 | 2,016,531 |
| 2016-03-28 | $7.23 | $7.48 | $7.14 | $7.44 | $65.31 | 1,662,294 |
| 2016-03-24 | $7.10 | $7.20 | $6.80 | $6.91 | $60.66 | 2,805,743 |
| 2016-03-23 | $6.18 | $6.65 | $6.13 | $6.34 | $55.66 | 1,544,719 |
| 2016-03-22 | $5.64 | $6.34 | $5.64 | $6.21 | $54.52 | 2,625,961 |
| 2016-03-21 | $5.73 | $5.78 | $5.30 | $5.66 | $49.69 | 1,017,507 |
| 2016-03-18 | $5.81 | $5.85 | $5.66 | $5.76 | $50.57 | 1,025,485 |
| 2016-03-17 | $5.65 | $5.91 | $5.52 | $5.83 | $51.18 | 2,061,530 |
| 2016-03-16 | $5.05 | $5.32 | $5.00 | $5.26 | $46.18 | 1,170,964 |
| 2016-03-15 | $5.17 | $5.22 | $5.08 | $5.10 | $44.77 | 883,543 |
| 2016-03-14 | $5.29 | $5.35 | $5.22 | $5.22 | $45.83 | 673,270 |
| 2016-03-11 | $5.28 | $5.39 | $5.27 | $5.29 | $46.40 | 465,295 |
| 2016-03-10 | $5.21 | $5.31 | $5.14 | $5.24 | $46.00 | 749,457 |
| 2016-03-09 | $5.25 | $5.28 | $5.14 | $5.18 | $45.47 | 955,320 |
| 2016-03-08 | $5.31 | $5.37 | $5.19 | $5.21 | $45.74 | 1,132,138 |
| 2016-03-07 | $5.25 | $5.37 | $5.20 | $5.32 | $46.70 | 430,346 |
| 2016-03-04 | $5.10 | $5.34 | $5.10 | $5.26 | $46.18 | 596,624 |
| 2016-03-03 | $5.15 | $5.31 | $5.15 | $5.16 | $45.30 | 1,654,129 |
| 2016-03-02 | $5.19 | $5.29 | $5.15 | $5.18 | $45.47 | 969,405 |
| 2016-03-01 | $5.10 | $5.26 | $5.10 | $5.21 | $45.74 | 410,187 |
| 2016-02-29 | $5.10 | $5.19 | $5.06 | $5.08 | $44.60 | 471,502 |
| 2016-02-26 | $5.12 | $5.14 | $5.07 | $5.12 | $44.95 | 421,095 |
| 2016-02-25 | $5.02 | $5.11 | $5.01 | $5.06 | $44.42 | 522,507 |
| 2016-02-24 | $5.05 | $5.11 | $5.01 | $5.04 | $44.25 | 523,837 |
| 2016-02-23 | $5.10 | $5.23 | $5.07 | $5.09 | $44.68 | 592,646 |
| 2016-02-22 | $5.30 | $5.32 | $5.16 | $5.22 | $45.83 | 321,708 |
| 2016-02-19 | $5.19 | $5.24 | $5.13 | $5.16 | $45.30 | 492,200 |
| 2016-02-18 | $5.20 | $5.28 | $5.14 | $5.25 | $46.09 | 411,295 |
| 2016-02-17 | $5.15 | $5.21 | $5.05 | $5.19 | $45.56 | 532,178 |
| 2016-02-16 | $4.98 | $5.12 | $4.95 | $5.03 | $44.16 | 449,033 |
| 2016-02-12 | $4.90 | $5.03 | $4.90 | $4.94 | $43.37 | 536,573 |
| 2016-02-11 | $4.96 | $5.02 | $4.84 | $4.91 | $43.10 | 435,504 |
| 2016-02-10 | $5.00 | $5.16 | $4.97 | $5.03 | $44.16 | 545,718 |
| 2016-02-09 | $4.92 | $5.03 | $4.87 | $4.92 | $43.15 | 320,202 |
| 2016-02-08 | $5.02 | $5.09 | $4.93 | $4.95 | $43.46 | 396,248 |
| 2016-02-05 | $5.12 | $5.23 | $5.05 | $5.09 | $44.68 | 332,256 |
| 2016-02-04 | $5.00 | $5.22 | $4.98 | $5.12 | $44.95 | 634,999 |
| 2016-02-03 | $5.02 | $5.08 | $4.90 | $5.06 | $44.42 | 541,475 |
| 2016-02-02 | $5.02 | $5.09 | $4.94 | $4.99 | $43.81 | 578,089 |
| 2016-02-01 | $5.10 | $5.15 | $4.93 | $5.07 | $44.51 | 789,092 |
| 2016-01-29 | $5.02 | $5.19 | $5.02 | $5.15 | $45.21 | 1,322,776 |
| 2016-01-28 | $5.13 | $5.19 | $4.95 | $5.02 | $44.07 | 640,114 |
| 2016-01-27 | $4.98 | $5.13 | $4.96 | $5.07 | $44.51 | 426,476 |
| 2016-01-26 | $5.00 | $5.20 | $4.96 | $5.01 | $43.98 | 441,508 |
| 2016-01-25 | $5.03 | $5.11 | $4.93 | $4.96 | $43.54 | 482,441 |
| 2016-01-22 | $5.12 | $5.28 | $5.03 | $5.07 | $44.51 | 363,152 |
| 2016-01-21 | $4.87 | $5.11 | $4.83 | $5.05 | $44.33 | 1,048,455 |
| 2016-01-20 | $4.97 | $5.21 | $4.84 | $4.87 | $42.75 | 1,207,478 |
| 2016-01-19 | $4.95 | $5.07 | $4.86 | $5.04 | $44.25 | 837,199 |
| 2016-01-15 | $4.87 | $5.00 | $4.84 | $4.94 | $43.37 | 905,243 |
| 2016-01-14 | $4.99 | $5.05 | $4.88 | $4.98 | $43.72 | 539,114 |
| 2016-01-13 | $5.12 | $5.20 | $4.90 | $4.96 | $43.54 | 1,025,974 |
| 2016-01-12 | $5.36 | $5.40 | $5.06 | $5.09 | $44.68 | 737,965 |
| 2016-01-11 | $5.37 | $5.44 | $5.23 | $5.32 | $46.70 | 735,914 |
| 2016-01-08 | $5.68 | $5.68 | $5.33 | $5.35 | $46.97 | 1,173,784 |
| 2016-01-07 | $5.61 | $5.77 | $5.57 | $5.65 | $49.60 | 784,029 |
| 2016-01-06 | $5.67 | $5.84 | $5.61 | $5.71 | $50.13 | 1,148,682 |
| 2016-01-05 | $5.52 | $5.88 | $5.39 | $5.78 | $50.74 | 1,281,212 |
| 2016-01-04 | $5.51 | $5.67 | $5.46 | $5.49 | $48.20 | 446,794 |
| 2015-12-31 | $5.52 | $5.67 | $5.49 | $5.64 | $49.51 | 252,850 |
| 2015-12-30 | $5.55 | $5.70 | $5.50 | $5.55 | $48.72 | 426,328 |
| 2015-12-29 | $5.65 | $5.69 | $5.53 | $5.59 | $49.07 | 585,899 |
| 2015-12-28 | $5.60 | $5.62 | $5.53 | $5.60 | $49.16 | 340,938 |
| 2015-12-24 | $5.54 | $5.63 | $5.46 | $5.60 | $49.16 | 234,226 |
| 2015-12-23 | $5.41 | $5.58 | $5.30 | $5.52 | $48.46 | 838,100 |
| 2015-12-22 | $5.34 | $5.42 | $5.28 | $5.38 | $47.19 | 1,108,159 |
| 2015-12-21 | $5.47 | $5.56 | $5.30 | $5.33 | $46.79 | 947,952 |
| 2015-12-18 | $5.52 | $5.59 | $5.39 | $5.41 | $47.49 | 1,415,281 |
| 2015-12-17 | $5.79 | $5.80 | $5.50 | $5.56 | $48.81 | 1,065,911 |
| 2015-12-16 | $5.79 | $5.85 | $5.61 | $5.79 | $50.83 | 1,395,603 |
| 2015-12-15 | $5.71 | $5.77 | $5.56 | $5.73 | $50.30 | 1,724,318 |
| 2015-12-14 | $5.70 | $5.76 | $5.50 | $5.63 | $49.38 | 3,022,468 |
| 2015-12-11 | $5.66 | $5.87 | $5.62 | $5.71 | $50.13 | 1,516,079 |
| 2015-12-10 | $5.58 | $5.77 | $5.56 | $5.68 | $49.86 | 953,611 |
| 2015-12-09 | $5.66 | $5.82 | $5.49 | $5.58 | $48.99 | 860,352 |
| 2015-12-08 | $5.30 | $5.72 | $5.24 | $5.66 | $49.69 | 1,743,233 |
| 2015-12-07 | $6.19 | $6.19 | $5.46 | $5.59 | $49.07 | 3,906,726 |
| 2015-12-04 | $6.65 | $6.86 | $6.57 | $6.64 | $58.25 | 847,909 |
| 2015-12-03 | $6.56 | $6.96 | $6.56 | $6.63 | $58.20 | 896,728 |
| 2015-12-02 | $6.54 | $6.58 | $6.48 | $6.54 | $57.41 | 360,724 |
| 2015-12-01 | $6.59 | $6.73 | $6.44 | $6.54 | $57.41 | 734,186 |
| 2015-11-30 | $6.75 | $6.76 | $6.47 | $6.59 | $57.85 | 605,354 |
| 2015-11-27 | $6.90 | $6.92 | $6.68 | $6.75 | $59.26 | 205,338 |
| 2015-11-25 | $6.80 | $6.95 | $6.66 | $6.91 | $60.62 | 537,369 |
| 2015-11-24 | $6.91 | $6.96 | $6.80 | $6.83 | $59.96 | 595,524 |
| 2015-11-23 | $6.86 | $6.94 | $6.82 | $6.91 | $60.66 | 371,772 |
| 2015-11-20 | $6.87 | $6.94 | $6.51 | $6.88 | $60.40 | 1,471,530 |
| 2015-11-19 | $7.00 | $7.05 | $6.72 | $6.81 | $59.78 | 673,170 |
| 2015-11-18 | $7.05 | $7.16 | $6.95 | $7.06 | $61.98 | 332,610 |
| 2015-11-17 | $7.46 | $7.53 | $6.98 | $7.02 | $61.63 | 1,114,680 |
| 2015-11-16 | $7.50 | $7.65 | $7.42 | $7.46 | $65.49 | 428,894 |
| 2015-11-13 | $7.45 | $7.85 | $7.29 | $7.52 | $66.02 | 769,328 |
| 2015-11-12 | $7.65 | $7.70 | $7.47 | $7.48 | $65.62 | 187,904 |
| 2015-11-11 | $7.64 | $7.75 | $7.56 | $7.71 | $67.68 | 451,049 |
| 2015-11-10 | $7.41 | $7.65 | $7.41 | $7.65 | $67.16 | 229,581 |
| 2015-11-09 | $7.72 | $7.72 | $7.48 | $7.49 | $65.75 | 285,613 |
| 2015-11-06 | $7.70 | $7.74 | $7.50 | $7.73 | $67.82 | 451,717 |
| 2015-11-05 | $7.54 | $7.75 | $7.52 | $7.70 | $67.60 | 587,489 |
| 2015-11-04 | $7.51 | $7.57 | $7.48 | $7.51 | $65.93 | 406,150 |
| 2015-11-03 | $7.25 | $7.65 | $7.25 | $7.51 | $65.93 | 439,881 |
| 2015-11-02 | $7.63 | $7.66 | $7.11 | $7.48 | $65.67 | 945,150 |
| 2015-10-30 | $7.60 | $7.65 | $7.54 | $7.62 | $66.89 | 403,300 |
| 2015-10-29 | $7.47 | $7.64 | $7.42 | $7.62 | $66.85 | 536,613 |
| 2015-10-28 | $7.42 | $7.54 | $7.40 | $7.46 | $65.49 | 355,409 |
| 2015-10-27 | $7.48 | $7.55 | $7.30 | $7.43 | $65.23 | 558,470 |
| 2015-10-26 | $7.32 | $7.99 | $7.32 | $7.47 | $65.58 | 1,068,485 |
| 2015-10-23 | $7.45 | $7.46 | $7.23 | $7.30 | $64.09 | 954,223 |
| 2015-10-22 | $7.41 | $7.47 | $7.29 | $7.41 | $65.05 | 821,022 |
| 2015-10-21 | $7.13 | $7.45 | $7.00 | $7.43 | $65.23 | 1,001,164 |
| 2015-10-20 | $7.17 | $7.31 | $7.07 | $7.13 | $62.59 | 220,364 |
| 2015-10-19 | $7.13 | $7.20 | $7.05 | $7.14 | $62.68 | 422,291 |
| 2015-10-16 | $7.30 | $7.35 | $7.12 | $7.13 | $62.59 | 440,100 |
| 2015-10-15 | $7.03 | $7.47 | $7.02 | $7.29 | $64.00 | 2,025,934 |
| 2015-10-14 | $6.50 | $7.02 | $6.44 | $7.00 | $61.45 | 1,685,423 |
| 2015-10-13 | $6.55 | $6.67 | $6.49 | $6.51 | $57.15 | 657,593 |
| 2015-10-12 | $6.63 | $6.77 | $6.56 | $6.58 | $57.76 | 334,833 |
| 2015-10-09 | $6.64 | $6.74 | $6.56 | $6.68 | $58.64 | 534,546 |
| 2015-10-08 | $6.65 | $6.69 | $6.53 | $6.59 | $57.85 | 624,959 |
| 2015-10-07 | $6.57 | $6.77 | $6.54 | $6.65 | $58.38 | 971,174 |
| 2015-10-06 | $6.63 | $6.76 | $6.51 | $6.55 | $57.50 | 362,363 |
| 2015-10-05 | $6.46 | $6.67 | $6.40 | $6.64 | $58.29 | 934,599 |
| 2015-10-02 | $6.26 | $6.41 | $6.13 | $6.40 | $56.18 | 1,069,692 |
| 2015-10-01 | $6.52 | $6.52 | $6.23 | $6.30 | $55.31 | 1,128,371 |
| 2015-09-30 | $6.65 | $6.70 | $6.40 | $6.42 | $56.36 | 582,074 |
| 2015-09-29 | $6.58 | $6.80 | $6.55 | $6.65 | $58.38 | 472,355 |
| 2015-09-28 | $6.94 | $6.95 | $6.52 | $6.55 | $57.50 | 636,043 |
| 2015-09-25 | $7.13 | $7.22 | $6.83 | $6.96 | $61.10 | 830,288 |
| 2015-09-24 | $6.99 | $7.39 | $6.86 | $7.35 | $64.52 | 1,345,395 |
| 2015-09-23 | $7.08 | $7.21 | $6.98 | $7.01 | $61.54 | 545,251 |
| 2015-09-22 | $7.11 | $7.19 | $6.64 | $7.06 | $61.98 | 2,517,287 |
| 2015-09-21 | $7.57 | $7.63 | $7.36 | $7.36 | $64.61 | 718,907 |
| 2015-09-18 | $7.37 | $7.56 | $7.32 | $7.54 | $66.19 | 1,206,648 |
| 2015-09-17 | $7.47 | $7.64 | $7.46 | $7.49 | $65.75 | 447,563 |
| 2015-09-16 | $7.38 | $7.54 | $7.34 | $7.48 | $65.67 | 399,076 |
| 2015-09-15 | $7.43 | $7.46 | $7.33 | $7.35 | $64.52 | 484,812 |
| 2015-09-14 | $7.07 | $7.50 | $7.07 | $7.37 | $64.70 | 384,824 |
| 2015-09-11 | $7.39 | $7.50 | $7.33 | $7.45 | $65.40 | 218,909 |
| 2015-09-10 | $7.50 | $7.62 | $7.41 | $7.44 | $65.31 | 671,746 |
| 2015-09-09 | $7.68 | $7.73 | $7.45 | $7.48 | $65.67 | 475,978 |
| 2015-09-08 | $7.45 | $7.77 | $7.36 | $7.64 | $67.07 | 1,237,705 |
ODP Corporation (The) (ODP) News Headlines
.jpg)
.jpg)
Recent ODP Corporation (The) (ODP) News
Similar Companies to ODP Corporation (The) (ODP) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |