OptimizeRx Corp (OPRX) Exchange: NASDAQ
Data as of Aug. 22, 2025
$14.35 ($0.41) 2.94%
OptimizeRx Corp - Daily Information
Click for more stock information on OptimizeRx Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $13.95 |
| Previous Close | $14.35 |
| High | $14.63 |
| Low | $13.71 |
| Adjusted Open | $13.95 |
| Previous Adjusted Close | $14.35 |
| Adjusted High | $14.63 |
| Adjusted Low | $13.71 |
Invest in OptimizeRx Corp (OPRX)
Key People OptimizeRx Corp
| Employee | Position |
|---|---|
| William J. Febbo | Chief Executive Officer & Director |
| Miriam J. Paramore | President & Chief Strategy Officer |
| Douglas Paul Baker | Chief Financial Officer |
| Todd Inman | Chief Technology Officer |
| Angelo Campano | Senior Vice President & Principal-Agency Channels |
| Marion K. Odence-Ford | Chief Compliance Officer & General Counsel |
| Stephen Silvestro | Chief Commercial Officer |
| Terence J. Hamilton | Senior Vice President-Sales |
| Sheryl Kearney | Manager-Human Resources |
| Gus D. Halas | Chairman |
| Gregory D. Wasson | Independent Director |
| James D. Lang | Independent Director |
| Ellen O'Connor Vos | Independent Director |
| Patrick D. Spangler | Independent Director |
Historical Stock Data for OptimizeRx Corp (OPRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $13.95 | $14.63 | $13.71 | $14.35 | $14.35 | 173,410 |
| 2025-07-24 | $13.77 | $14.43 | $13.55 | $13.94 | $13.94 | 158,559 |
| 2025-07-23 | $13.38 | $13.84 | $13.22 | $13.77 | $13.77 | 114,123 |
| 2025-07-22 | $12.89 | $13.39 | $12.71 | $13.30 | $13.30 | 121,316 |
| 2025-07-21 | $13.11 | $13.52 | $12.82 | $12.88 | $12.88 | 151,860 |
| 2025-07-18 | $14.13 | $14.13 | $12.88 | $12.97 | $12.97 | 212,622 |
| 2025-07-17 | $14.25 | $14.96 | $13.97 | $13.99 | $13.99 | 267,829 |
| 2025-07-16 | $12.97 | $14.33 | $12.78 | $14.17 | $14.17 | 288,910 |
| 2025-07-15 | $12.55 | $13.23 | $12.39 | $12.97 | $12.97 | 201,688 |
| 2025-07-14 | $12.67 | $13.00 | $12.24 | $12.68 | $12.68 | 258,016 |
| 2025-07-11 | $13.15 | $13.37 | $12.36 | $12.70 | $12.70 | 172,382 |
| 2025-07-10 | $13.52 | $13.58 | $13.24 | $13.28 | $13.28 | 98,886 |
| 2025-07-09 | $13.79 | $13.95 | $13.28 | $13.54 | $13.54 | 136,465 |
| 2025-07-08 | $13.10 | $13.80 | $12.88 | $13.69 | $13.69 | 173,661 |
| 2025-07-07 | $13.37 | $13.66 | $13.02 | $13.05 | $13.05 | 137,511 |
| 2025-07-03 | $13.13 | $13.47 | $13.00 | $13.43 | $13.43 | 78,613 |
| 2025-07-02 | $13.66 | $13.66 | $13.10 | $13.12 | $13.12 | 151,912 |
| 2025-07-01 | $13.43 | $13.69 | $13.22 | $13.59 | $13.59 | 197,070 |
| 2025-06-30 | $13.70 | $14.06 | $13.33 | $13.50 | $13.50 | 583,844 |
| 2025-06-27 | $12.67 | $13.64 | $12.56 | $13.64 | $13.64 | 439,526 |
| 2025-06-26 | $13.11 | $13.28 | $12.63 | $12.65 | $12.65 | 228,191 |
| 2025-06-25 | $12.93 | $13.42 | $12.32 | $13.20 | $13.20 | 245,959 |
| 2025-06-24 | $12.98 | $13.20 | $12.20 | $12.90 | $12.90 | 278,394 |
| 2025-06-23 | $12.88 | $13.09 | $12.52 | $12.98 | $12.98 | 160,478 |
| 2025-06-20 | $13.20 | $13.36 | $12.86 | $12.88 | $12.88 | 196,597 |
| 2025-06-18 | $13.42 | $13.42 | $12.73 | $13.09 | $13.09 | 290,573 |
| 2025-06-17 | $13.67 | $14.01 | $13.34 | $13.40 | $13.40 | 186,867 |
| 2025-06-16 | $14.29 | $14.49 | $13.68 | $13.77 | $13.77 | 263,320 |
| 2025-06-13 | $14.75 | $15.01 | $14.23 | $14.27 | $14.27 | 204,236 |
| 2025-06-12 | $14.78 | $15.71 | $14.78 | $15.05 | $15.05 | 221,730 |
| 2025-06-11 | $15.50 | $15.63 | $15.08 | $15.20 | $15.20 | 276,226 |
| 2025-06-10 | $14.88 | $15.63 | $14.51 | $15.44 | $15.44 | 431,190 |
| 2025-06-09 | $15.06 | $15.20 | $14.16 | $14.76 | $14.76 | 458,189 |
| 2025-06-06 | $14.44 | $15.25 | $13.54 | $14.62 | $14.62 | 505,174 |
| 2025-06-05 | $13.78 | $15.14 | $13.38 | $14.18 | $14.18 | 1,040,262 |
| 2025-06-04 | $13.22 | $14.01 | $12.97 | $13.78 | $13.78 | 410,511 |
| 2025-06-03 | $12.69 | $13.44 | $12.01 | $13.22 | $13.22 | 600,717 |
| 2025-06-02 | $12.15 | $12.64 | $12.00 | $12.35 | $12.35 | 217,926 |
| 2025-05-30 | $12.00 | $12.27 | $11.75 | $12.14 | $12.14 | 238,665 |
| 2025-05-29 | $12.39 | $12.41 | $11.90 | $12.05 | $12.05 | 161,872 |
| 2025-05-28 | $12.60 | $12.60 | $12.01 | $12.19 | $12.19 | 209,994 |
| 2025-05-27 | $11.91 | $12.77 | $11.75 | $12.64 | $12.64 | 388,549 |
| 2025-05-23 | $11.82 | $12.11 | $11.57 | $11.65 | $11.65 | 250,265 |
| 2025-05-22 | $11.58 | $12.20 | $11.36 | $12.09 | $12.09 | 219,440 |
| 2025-05-21 | $11.81 | $12.17 | $11.27 | $11.61 | $11.61 | 224,055 |
| 2025-05-20 | $12.22 | $12.33 | $11.84 | $11.95 | $11.95 | 218,542 |
| 2025-05-19 | $11.31 | $12.66 | $11.31 | $12.20 | $12.20 | 635,375 |
| 2025-05-16 | $10.66 | $11.47 | $10.41 | $11.43 | $11.43 | 310,922 |
| 2025-05-15 | $9.96 | $10.71 | $9.64 | $10.65 | $10.65 | 254,980 |
| 2025-05-14 | $11.05 | $11.73 | $9.58 | $10.11 | $10.11 | 526,380 |
| 2025-05-13 | $11.50 | $12.78 | $10.45 | $11.01 | $11.01 | 1,416,631 |
| 2025-05-12 | $10.25 | $10.68 | $9.10 | $9.20 | $9.20 | 479,907 |
| 2025-05-09 | $9.91 | $10.19 | $9.66 | $9.99 | $9.99 | 118,244 |
| 2025-05-08 | $9.63 | $10.40 | $9.63 | $9.91 | $9.91 | 237,436 |
| 2025-05-07 | $9.42 | $9.98 | $9.33 | $9.48 | $9.48 | 96,631 |
| 2025-05-06 | $9.55 | $9.73 | $9.12 | $9.33 | $9.33 | 145,500 |
| 2025-05-05 | $10.05 | $10.30 | $9.51 | $9.63 | $9.63 | 239,101 |
| 2025-05-02 | $9.72 | $10.38 | $9.41 | $10.05 | $10.05 | 223,791 |
| 2025-05-01 | $9.13 | $9.90 | $8.94 | $9.64 | $9.64 | 271,106 |
| 2025-04-30 | $8.97 | $9.32 | $8.65 | $9.12 | $9.12 | 146,005 |
| 2025-04-29 | $8.67 | $9.30 | $8.66 | $9.18 | $9.18 | 129,068 |
| 2025-04-28 | $8.65 | $8.97 | $8.59 | $8.74 | $8.74 | 136,124 |
| 2025-04-25 | $8.27 | $8.86 | $8.14 | $8.66 | $8.66 | 144,233 |
| 2025-04-24 | $8.46 | $8.60 | $8.37 | $8.38 | $8.38 | 100,008 |
| 2025-04-23 | $8.47 | $8.92 | $8.30 | $8.41 | $8.41 | 150,324 |
| 2025-04-22 | $8.37 | $8.54 | $8.09 | $8.20 | $8.20 | 141,166 |
| 2025-04-21 | $8.56 | $8.81 | $8.23 | $8.38 | $8.38 | 85,953 |
| 2025-04-17 | $8.17 | $8.58 | $8.14 | $8.45 | $8.45 | 142,758 |
| 2025-04-16 | $8.37 | $8.37 | $7.90 | $8.18 | $8.18 | 99,314 |
| 2025-04-15 | $8.32 | $8.45 | $8.18 | $8.33 | $8.33 | 108,265 |
| 2025-04-14 | $8.15 | $8.42 | $7.92 | $8.33 | $8.33 | 162,331 |
| 2025-04-11 | $8.25 | $8.34 | $7.76 | $8.13 | $8.13 | 158,017 |
| 2025-04-10 | $8.07 | $8.25 | $7.60 | $8.16 | $8.16 | 198,176 |
| 2025-04-09 | $7.39 | $8.32 | $7.15 | $8.29 | $8.29 | 360,037 |
| 2025-04-08 | $8.26 | $8.26 | $6.80 | $7.44 | $7.44 | 483,890 |
| 2025-04-07 | $7.26 | $8.10 | $6.88 | $7.88 | $7.88 | 420,922 |
| 2025-04-04 | $7.48 | $7.78 | $7.07 | $7.75 | $7.75 | 311,939 |
| 2025-04-03 | $7.76 | $8.15 | $7.68 | $7.88 | $7.88 | 206,547 |
| 2025-04-02 | $8.08 | $8.41 | $7.86 | $8.33 | $8.33 | 316,489 |
| 2025-04-01 | $8.65 | $8.71 | $7.95 | $8.18 | $8.18 | 270,636 |
| 2025-03-31 | $8.59 | $8.94 | $8.26 | $8.66 | $8.66 | 569,042 |
| 2025-03-28 | $8.73 | $8.91 | $8.34 | $8.64 | $8.64 | 200,589 |
| 2025-03-27 | $8.75 | $9.30 | $8.69 | $8.74 | $8.74 | 228,846 |
| 2025-03-26 | $9.41 | $9.41 | $8.71 | $8.74 | $8.74 | 263,406 |
| 2025-03-25 | $9.10 | $9.84 | $8.91 | $9.47 | $9.47 | 391,004 |
| 2025-03-24 | $8.76 | $9.04 | $8.51 | $9.00 | $9.00 | 217,317 |
| 2025-03-21 | $8.56 | $8.79 | $7.98 | $8.63 | $8.63 | 341,648 |
| 2025-03-20 | $8.94 | $9.75 | $8.65 | $8.79 | $8.79 | 910,846 |
| 2025-03-19 | $8.86 | $9.43 | $8.33 | $8.61 | $8.61 | 292,970 |
| 2025-03-18 | $8.37 | $9.46 | $8.20 | $9.02 | $9.02 | 673,688 |
| 2025-03-17 | $7.80 | $8.47 | $7.63 | $8.27 | $8.27 | 401,908 |
| 2025-03-14 | $7.10 | $8.00 | $6.84 | $7.77 | $7.77 | 1,073,240 |
| 2025-03-13 | $6.33 | $7.83 | $6.20 | $7.15 | $7.15 | 2,458,679 |
| 2025-03-12 | $4.85 | $6.74 | $4.85 | $6.28 | $6.28 | 16,409,689 |
| 2025-03-11 | $4.25 | $4.25 | $3.99 | $4.14 | $4.14 | 159,046 |
| 2025-03-10 | $4.58 | $4.58 | $4.02 | $4.30 | $4.30 | 177,081 |
| 2025-03-07 | $4.90 | $4.90 | $4.56 | $4.58 | $4.58 | 55,923 |
| 2025-03-06 | $5.07 | $5.07 | $4.61 | $4.72 | $4.72 | 125,543 |
| 2025-03-05 | $5.28 | $5.29 | $4.89 | $5.01 | $5.01 | 141,065 |
| 2025-03-04 | $4.85 | $5.30 | $4.83 | $5.28 | $5.28 | 109,959 |
| 2025-03-03 | $5.28 | $5.42 | $4.86 | $4.87 | $4.87 | 92,187 |
| 2025-02-28 | $5.11 | $5.21 | $4.96 | $5.18 | $5.18 | 101,355 |
| 2025-02-27 | $5.05 | $5.27 | $5.01 | $5.14 | $5.14 | 103,036 |
| 2025-02-26 | $5.31 | $5.39 | $5.01 | $5.11 | $5.11 | 88,314 |
| 2025-02-25 | $5.55 | $5.69 | $5.28 | $5.31 | $5.31 | 112,765 |
| 2025-02-24 | $5.80 | $5.92 | $5.47 | $5.56 | $5.56 | 141,707 |
| 2025-02-21 | $6.25 | $6.30 | $5.78 | $5.78 | $5.78 | 62,604 |
| 2025-02-20 | $6.53 | $6.70 | $6.11 | $6.19 | $6.19 | 115,411 |
| 2025-02-19 | $6.58 | $6.60 | $6.18 | $6.57 | $6.57 | 80,192 |
| 2025-02-18 | $6.70 | $6.81 | $6.42 | $6.62 | $6.62 | 256,803 |
| 2025-02-14 | $6.34 | $6.69 | $6.24 | $6.64 | $6.64 | 190,388 |
| 2025-02-13 | $5.65 | $6.31 | $5.58 | $6.29 | $6.29 | 115,761 |
| 2025-02-12 | $5.47 | $5.70 | $5.47 | $5.59 | $5.59 | 77,521 |
| 2025-02-11 | $5.60 | $5.77 | $5.48 | $5.60 | $5.60 | 104,734 |
| 2025-02-10 | $5.57 | $5.75 | $5.44 | $5.66 | $5.66 | 127,147 |
| 2025-02-07 | $5.51 | $5.55 | $5.20 | $5.52 | $5.52 | 126,172 |
| 2025-02-06 | $5.64 | $5.95 | $5.39 | $5.51 | $5.51 | 153,074 |
| 2025-02-05 | $5.81 | $6.03 | $5.60 | $5.67 | $5.67 | 160,926 |
| 2025-02-04 | $5.75 | $5.98 | $5.75 | $5.79 | $5.79 | 86,856 |
| 2025-02-03 | $5.44 | $5.74 | $5.32 | $5.73 | $5.73 | 63,913 |
| 2025-01-31 | $5.77 | $5.77 | $5.50 | $5.55 | $5.55 | 119,593 |
| 2025-01-30 | $5.76 | $5.86 | $5.65 | $5.71 | $5.71 | 66,103 |
| 2025-01-29 | $5.46 | $5.73 | $5.38 | $5.66 | $5.66 | 143,852 |
| 2025-01-28 | $5.35 | $5.61 | $5.27 | $5.48 | $5.48 | 90,001 |
| 2025-01-27 | $5.36 | $5.43 | $5.15 | $5.35 | $5.35 | 107,319 |
| 2025-01-24 | $5.34 | $5.76 | $5.20 | $5.43 | $5.43 | 224,409 |
| 2025-01-23 | $5.35 | $5.43 | $5.10 | $5.40 | $5.40 | 100,897 |
| 2025-01-22 | $5.30 | $5.73 | $5.30 | $5.43 | $5.43 | 153,476 |
| 2025-01-21 | $4.80 | $5.42 | $4.80 | $5.41 | $5.41 | 234,210 |
| 2025-01-17 | $4.90 | $5.03 | $4.72 | $4.81 | $4.81 | 117,073 |
| 2025-01-16 | $4.95 | $5.09 | $4.83 | $4.86 | $4.86 | 157,274 |
| 2025-01-15 | $5.06 | $5.14 | $4.87 | $4.94 | $4.94 | 78,768 |
| 2025-01-14 | $5.03 | $5.03 | $4.76 | $4.87 | $4.87 | 92,736 |
| 2025-01-13 | $5.26 | $5.29 | $4.76 | $4.85 | $4.85 | 110,705 |
| 2025-01-10 | $5.28 | $5.49 | $5.08 | $5.36 | $5.36 | 152,688 |
| 2025-01-08 | $5.49 | $5.65 | $4.66 | $5.41 | $5.41 | 607,228 |
| 2025-01-07 | $5.59 | $6.04 | $5.51 | $5.82 | $5.82 | 259,959 |
| 2025-01-06 | $5.53 | $5.78 | $5.38 | $5.57 | $5.57 | 163,631 |
| 2025-01-03 | $5.23 | $5.59 | $5.23 | $5.49 | $5.49 | 112,796 |
| 2025-01-02 | $4.91 | $5.29 | $4.91 | $5.21 | $5.21 | 246,028 |
| 2024-12-31 | $5.36 | $5.36 | $4.80 | $4.86 | $4.86 | 258,532 |
| 2024-12-30 | $4.99 | $5.30 | $4.89 | $5.28 | $5.28 | 221,965 |
| 2024-12-27 | $5.13 | $5.25 | $4.97 | $5.09 | $5.09 | 217,828 |
| 2024-12-26 | $4.95 | $5.19 | $4.85 | $5.17 | $5.17 | 490,281 |
| 2024-12-24 | $5.02 | $5.16 | $4.77 | $4.94 | $4.94 | 204,473 |
| 2024-12-23 | $4.55 | $4.96 | $4.18 | $4.83 | $4.83 | 803,241 |
| 2024-12-20 | $4.76 | $5.06 | $4.62 | $4.91 | $4.91 | 290,325 |
| 2024-12-19 | $4.89 | $4.96 | $4.62 | $4.75 | $4.75 | 249,809 |
| 2024-12-18 | $5.18 | $5.30 | $4.72 | $4.78 | $4.78 | 277,396 |
| 2024-12-17 | $5.27 | $5.61 | $5.07 | $5.23 | $5.23 | 301,237 |
| 2024-12-16 | $5.07 | $5.46 | $4.87 | $5.32 | $5.32 | 406,916 |
| 2024-12-13 | $4.93 | $5.14 | $4.80 | $4.99 | $4.99 | 423,029 |
| 2024-12-12 | $4.91 | $5.15 | $4.76 | $4.93 | $4.93 | 211,547 |
| 2024-12-11 | $5.50 | $5.59 | $4.95 | $4.95 | $4.95 | 203,142 |
| 2024-12-10 | $5.27 | $5.51 | $4.98 | $5.50 | $5.50 | 203,312 |
| 2024-12-09 | $5.42 | $5.85 | $5.15 | $5.23 | $5.23 | 350,485 |
| 2024-12-06 | $5.20 | $5.38 | $5.14 | $5.36 | $5.36 | 898,609 |
| 2024-12-05 | $5.34 | $5.45 | $5.10 | $5.15 | $5.15 | 507,197 |
| 2024-12-04 | $5.20 | $5.60 | $5.18 | $5.40 | $5.40 | 157,560 |
| 2024-12-03 | $5.52 | $5.52 | $5.16 | $5.19 | $5.19 | 146,142 |
| 2024-12-02 | $5.48 | $5.52 | $5.08 | $5.52 | $5.52 | 247,360 |
| 2024-11-29 | $5.37 | $5.50 | $5.25 | $5.45 | $5.45 | 96,484 |
| 2024-11-27 | $5.02 | $5.49 | $5.02 | $5.33 | $5.33 | 180,398 |
| 2024-11-26 | $4.64 | $5.09 | $4.50 | $4.99 | $4.99 | 510,611 |
| 2024-11-25 | $4.93 | $5.17 | $4.63 | $4.65 | $4.65 | 286,024 |
| 2024-11-22 | $4.53 | $5.02 | $4.47 | $4.87 | $4.87 | 758,042 |
| 2024-11-21 | $4.47 | $4.50 | $4.32 | $4.49 | $4.49 | 309,176 |
| 2024-11-20 | $4.07 | $4.53 | $4.05 | $4.42 | $4.42 | 544,389 |
| 2024-11-19 | $4.18 | $4.34 | $4.03 | $4.08 | $4.08 | 308,533 |
| 2024-11-18 | $3.85 | $4.29 | $3.82 | $4.20 | $4.20 | 477,180 |
| 2024-11-15 | $4.27 | $4.28 | $3.78 | $3.83 | $3.83 | 562,198 |
| 2024-11-14 | $4.75 | $4.78 | $3.95 | $4.06 | $4.06 | 1,966,650 |
| 2024-11-13 | $5.86 | $6.36 | $5.80 | $6.15 | $6.15 | 505,116 |
| 2024-11-12 | $6.06 | $6.06 | $5.69 | $5.84 | $5.84 | 341,703 |
| 2024-11-11 | $6.32 | $6.83 | $5.90 | $6.06 | $6.06 | 274,535 |
| 2024-11-08 | $6.34 | $6.85 | $6.13 | $6.28 | $6.28 | 307,842 |
| 2024-11-07 | $6.20 | $6.64 | $5.97 | $6.27 | $6.27 | 176,622 |
| 2024-11-06 | $5.49 | $6.42 | $5.31 | $6.12 | $6.12 | 298,885 |
| 2024-11-05 | $5.20 | $5.27 | $5.05 | $5.11 | $5.11 | 85,290 |
| 2024-11-04 | $5.16 | $5.40 | $5.04 | $5.21 | $5.21 | 123,138 |
| 2024-11-01 | $5.20 | $5.26 | $5.13 | $5.15 | $5.15 | 116,552 |
| 2024-10-31 | $5.48 | $5.51 | $5.21 | $5.22 | $5.22 | 106,423 |
| 2024-10-30 | $5.51 | $5.59 | $5.43 | $5.48 | $5.48 | 97,921 |
| 2024-10-29 | $5.71 | $5.82 | $5.46 | $5.52 | $5.52 | 89,783 |
| 2024-10-28 | $5.50 | $5.84 | $5.50 | $5.72 | $5.72 | 102,598 |
| 2024-10-25 | $5.50 | $5.71 | $5.43 | $5.46 | $5.46 | 245,103 |
| 2024-10-24 | $5.75 | $5.83 | $5.44 | $5.44 | $5.44 | 144,463 |
| 2024-10-23 | $5.98 | $6.01 | $5.73 | $5.74 | $5.74 | 99,386 |
| 2024-10-22 | $6.04 | $6.10 | $5.84 | $6.01 | $6.01 | 175,502 |
| 2024-10-21 | $6.70 | $6.78 | $6.04 | $6.07 | $6.07 | 101,676 |
| 2024-10-18 | $6.64 | $6.78 | $6.50 | $6.71 | $6.71 | 257,689 |
| 2024-10-17 | $6.58 | $6.64 | $6.36 | $6.60 | $6.60 | 185,114 |
| 2024-10-16 | $6.59 | $6.61 | $6.46 | $6.51 | $6.51 | 143,974 |
| 2024-10-15 | $6.60 | $6.70 | $6.43 | $6.50 | $6.50 | 103,788 |
| 2024-10-14 | $6.63 | $6.72 | $6.49 | $6.58 | $6.58 | 92,003 |
| 2024-10-11 | $6.56 | $6.80 | $6.56 | $6.63 | $6.63 | 104,279 |
| 2024-10-10 | $6.40 | $6.75 | $6.30 | $6.57 | $6.57 | 163,032 |
| 2024-10-09 | $7.06 | $7.06 | $6.36 | $6.39 | $6.39 | 261,769 |
| 2024-10-08 | $7.37 | $7.37 | $7.00 | $7.04 | $7.04 | 157,740 |
| 2024-10-07 | $7.52 | $7.65 | $7.23 | $7.37 | $7.37 | 72,151 |
| 2024-10-04 | $7.90 | $7.90 | $7.51 | $7.54 | $7.54 | 133,502 |
| 2024-10-03 | $7.58 | $7.86 | $7.44 | $7.83 | $7.83 | 125,134 |
| 2024-10-02 | $7.17 | $7.62 | $6.84 | $7.59 | $7.59 | 255,696 |
| 2024-10-01 | $7.71 | $7.79 | $7.18 | $7.20 | $7.20 | 197,774 |
| 2024-09-30 | $7.61 | $7.84 | $7.61 | $7.72 | $7.72 | 50,026 |
| 2024-09-27 | $7.63 | $7.94 | $7.50 | $7.75 | $7.75 | 100,778 |
| 2024-09-26 | $7.46 | $7.61 | $7.39 | $7.53 | $7.53 | 50,716 |
| 2024-09-25 | $7.53 | $7.68 | $7.27 | $7.31 | $7.31 | 85,693 |
| 2024-09-24 | $8.20 | $8.20 | $7.43 | $7.54 | $7.54 | 129,801 |
| 2024-09-23 | $7.95 | $8.22 | $7.95 | $8.16 | $8.16 | 151,517 |
| 2024-09-20 | $7.50 | $7.99 | $7.50 | $7.88 | $7.88 | 277,801 |
| 2024-09-19 | $7.91 | $7.93 | $7.80 | $7.86 | $7.86 | 48,432 |
| 2024-09-18 | $7.85 | $8.02 | $7.58 | $7.68 | $7.68 | 63,648 |
| 2024-09-17 | $7.86 | $8.01 | $7.77 | $7.80 | $7.80 | 35,825 |
| 2024-09-16 | $7.84 | $8.24 | $7.62 | $7.73 | $7.73 | 47,886 |
| 2024-09-13 | $7.60 | $7.88 | $7.51 | $7.80 | $7.80 | 63,958 |
| 2024-09-12 | $7.35 | $7.54 | $7.29 | $7.46 | $7.46 | 94,615 |
| 2024-09-11 | $7.40 | $7.53 | $7.23 | $7.28 | $7.28 | 85,102 |
| 2024-09-10 | $7.21 | $7.62 | $7.17 | $7.40 | $7.40 | 165,679 |
| 2024-09-09 | $7.55 | $7.79 | $7.20 | $7.20 | $7.20 | 203,140 |
| 2024-09-06 | $7.79 | $7.81 | $7.37 | $7.54 | $7.54 | 97,200 |
| 2024-09-05 | $7.55 | $8.15 | $7.42 | $7.81 | $7.81 | 207,050 |
| 2024-09-04 | $7.72 | $7.86 | $7.52 | $7.53 | $7.53 | 49,050 |
| 2024-09-03 | $8.14 | $8.19 | $7.68 | $7.73 | $7.73 | 82,157 |
| 2024-08-30 | $8.37 | $8.37 | $8.01 | $8.31 | $8.31 | 120,580 |
| 2024-08-29 | $8.27 | $8.40 | $8.15 | $8.34 | $8.34 | 92,241 |
| 2024-08-28 | $8.25 | $8.26 | $8.03 | $8.17 | $8.17 | 54,451 |
| 2024-08-27 | $8.19 | $8.38 | $7.84 | $8.24 | $8.24 | 69,661 |
| 2024-08-26 | $8.68 | $8.68 | $8.33 | $8.41 | $8.41 | 69,123 |
| 2024-08-23 | $8.37 | $8.78 | $8.25 | $8.60 | $8.60 | 69,060 |
| 2024-08-22 | $8.51 | $8.67 | $8.28 | $8.31 | $8.31 | 56,245 |
| 2024-08-21 | $8.45 | $8.67 | $8.39 | $8.56 | $8.56 | 66,226 |
| 2024-08-20 | $8.46 | $8.49 | $8.29 | $8.43 | $8.43 | 55,404 |
| 2024-08-19 | $8.34 | $8.48 | $8.17 | $8.45 | $8.45 | 86,780 |
| 2024-08-16 | $8.39 | $8.95 | $8.34 | $8.34 | $8.34 | 86,153 |
| 2024-08-15 | $8.56 | $8.56 | $8.08 | $8.40 | $8.40 | 256,747 |
| 2024-08-14 | $8.66 | $8.66 | $8.28 | $8.36 | $8.36 | 64,644 |
| 2024-08-13 | $8.36 | $8.71 | $8.13 | $8.65 | $8.65 | 146,974 |
| 2024-08-12 | $8.20 | $8.50 | $7.75 | $8.34 | $8.34 | 227,691 |
| 2024-08-09 | $8.84 | $9.27 | $7.92 | $8.38 | $8.38 | 247,235 |
| 2024-08-08 | $8.36 | $8.87 | $8.19 | $8.85 | $8.85 | 143,429 |
| 2024-08-07 | $8.98 | $9.01 | $8.19 | $8.28 | $8.28 | 102,364 |
| 2024-08-06 | $9.15 | $9.18 | $8.73 | $8.83 | $8.83 | 101,149 |
| 2024-08-05 | $9.04 | $9.16 | $8.68 | $9.12 | $9.12 | 160,700 |
| 2024-08-02 | $10.04 | $10.12 | $9.60 | $9.65 | $9.65 | 94,176 |
| 2024-08-01 | $10.92 | $11.03 | $10.28 | $10.49 | $10.49 | 90,149 |
| 2024-07-31 | $11.13 | $11.22 | $10.81 | $10.91 | $10.91 | 221,661 |
| 2024-07-30 | $11.30 | $11.53 | $11.03 | $11.07 | $11.07 | 86,929 |
| 2024-07-29 | $10.60 | $11.40 | $10.60 | $11.23 | $11.23 | 233,572 |
| 2024-07-26 | $10.88 | $11.04 | $9.79 | $10.70 | $10.70 | 159,157 |
| 2024-07-25 | $10.40 | $11.07 | $10.10 | $10.70 | $10.70 | 165,115 |
| 2024-07-24 | $10.16 | $10.60 | $10.16 | $10.29 | $10.29 | 170,142 |
| 2024-07-23 | $9.99 | $10.39 | $9.99 | $10.20 | $10.20 | 117,699 |
| 2024-07-22 | $10.05 | $10.26 | $9.81 | $10.01 | $10.01 | 117,748 |
| 2024-07-19 | $10.19 | $10.30 | $9.92 | $10.02 | $10.02 | 68,812 |
| 2024-07-18 | $10.43 | $10.70 | $10.10 | $10.18 | $10.18 | 67,802 |
| 2024-07-17 | $10.34 | $10.65 | $10.34 | $10.51 | $10.51 | 99,840 |
| 2024-07-16 | $10.45 | $10.77 | $10.40 | $10.51 | $10.51 | 188,849 |
| 2024-07-15 | $10.21 | $10.42 | $10.15 | $10.29 | $10.29 | 111,205 |
| 2024-07-12 | $10.07 | $10.34 | $10.06 | $10.19 | $10.19 | 120,540 |
| 2024-07-11 | $10.22 | $10.22 | $9.91 | $9.92 | $9.92 | 166,522 |
| 2024-07-10 | $10.05 | $10.05 | $9.63 | $9.92 | $9.92 | 72,474 |
| 2024-07-09 | $9.97 | $10.12 | $9.90 | $10.01 | $10.01 | 50,491 |
| 2024-07-08 | $10.13 | $10.13 | $9.82 | $9.96 | $9.96 | 81,533 |
| 2024-07-05 | $10.00 | $10.05 | $9.84 | $9.97 | $9.97 | 62,832 |
| 2024-07-03 | $10.09 | $10.15 | $9.94 | $10.00 | $10.00 | 30,032 |
| 2024-07-02 | $9.91 | $10.09 | $9.80 | $10.07 | $10.07 | 51,201 |
| 2024-07-01 | $10.29 | $10.29 | $9.63 | $9.99 | $9.99 | 148,756 |
| 2024-06-28 | $10.43 | $10.57 | $9.49 | $10.00 | $10.00 | 593,801 |
| 2024-06-27 | $10.33 | $10.53 | $10.25 | $10.32 | $10.32 | 69,028 |
| 2024-06-26 | $10.15 | $10.37 | $10.00 | $10.27 | $10.27 | 100,636 |
| 2024-06-25 | $10.37 | $10.42 | $10.07 | $10.21 | $10.21 | 63,578 |
| 2024-06-24 | $10.59 | $10.77 | $10.28 | $10.38 | $10.38 | 89,076 |
| 2024-06-21 | $10.73 | $10.82 | $10.51 | $10.57 | $10.57 | 90,797 |
| 2024-06-20 | $10.76 | $10.82 | $10.60 | $10.73 | $10.73 | 68,046 |
| 2024-06-18 | $10.96 | $11.08 | $10.82 | $10.82 | $10.82 | 68,625 |
| 2024-06-17 | $10.94 | $11.00 | $10.74 | $10.94 | $10.94 | 52,202 |
| 2024-06-14 | $10.96 | $11.28 | $10.86 | $11.00 | $11.00 | 85,881 |
| 2024-06-13 | $11.68 | $11.68 | $10.98 | $11.12 | $11.12 | 94,537 |
| 2024-06-12 | $11.70 | $12.02 | $11.58 | $11.70 | $11.70 | 79,945 |
| 2024-06-11 | $11.28 | $11.38 | $11.09 | $11.35 | $11.35 | 77,179 |
| 2024-06-10 | $10.96 | $11.45 | $10.87 | $11.40 | $11.40 | 109,327 |
| 2024-06-07 | $11.10 | $11.41 | $10.98 | $11.12 | $11.12 | 78,744 |
| 2024-06-06 | $11.43 | $11.69 | $11.24 | $11.29 | $11.29 | 124,727 |
| 2024-06-05 | $11.25 | $11.63 | $11.07 | $11.49 | $11.49 | 146,751 |
| 2024-06-04 | $11.58 | $11.61 | $11.15 | $11.25 | $11.25 | 102,894 |
| 2024-06-03 | $12.21 | $12.35 | $11.68 | $11.72 | $11.72 | 124,974 |
| 2024-05-31 | $12.15 | $12.55 | $11.85 | $12.06 | $12.06 | 170,294 |
| 2024-05-30 | $12.28 | $12.47 | $11.89 | $12.10 | $12.10 | 73,761 |
| 2024-05-29 | $12.44 | $12.51 | $11.84 | $12.15 | $12.15 | 104,699 |
| 2024-05-28 | $12.98 | $13.00 | $12.58 | $12.66 | $12.66 | 92,009 |
| 2024-05-24 | $12.45 | $13.19 | $12.26 | $12.94 | $12.94 | 168,923 |
| 2024-05-23 | $12.58 | $12.70 | $12.23 | $12.30 | $12.30 | 163,761 |
| 2024-05-22 | $12.75 | $13.08 | $12.50 | $12.57 | $12.57 | 71,098 |
| 2024-05-21 | $13.01 | $13.18 | $12.58 | $12.89 | $12.89 | 88,670 |
| 2024-05-20 | $12.52 | $13.33 | $12.31 | $13.08 | $13.08 | 249,875 |
| 2024-05-17 | $12.87 | $13.01 | $12.50 | $12.69 | $12.69 | 197,610 |
| 2024-05-16 | $13.32 | $13.32 | $12.54 | $12.85 | $12.85 | 250,804 |
| 2024-05-15 | $13.95 | $14.13 | $12.50 | $13.17 | $13.17 | 663,062 |
| 2024-05-14 | $10.75 | $10.93 | $10.46 | $10.48 | $10.48 | 99,408 |
| 2024-05-13 | $10.94 | $10.99 | $10.34 | $10.54 | $10.54 | 91,739 |
| 2024-05-10 | $10.94 | $11.04 | $10.52 | $10.81 | $10.81 | 129,423 |
| 2024-05-09 | $10.59 | $10.93 | $10.55 | $10.91 | $10.91 | 101,402 |
| 2024-05-08 | $10.59 | $10.69 | $10.42 | $10.60 | $10.60 | 110,637 |
| 2024-05-07 | $10.69 | $10.87 | $10.56 | $10.79 | $10.79 | 72,445 |
| 2024-05-06 | $10.68 | $10.71 | $10.21 | $10.62 | $10.62 | 146,957 |
| 2024-05-03 | $10.94 | $10.97 | $10.60 | $10.62 | $10.62 | 103,033 |
| 2024-05-02 | $10.61 | $10.76 | $10.28 | $10.70 | $10.70 | 88,211 |
| 2024-05-01 | $10.25 | $10.56 | $10.04 | $10.42 | $10.42 | 177,497 |
| 2024-04-30 | $10.00 | $10.45 | $10.00 | $10.20 | $10.20 | 134,697 |
| 2024-04-29 | $10.15 | $10.48 | $10.00 | $10.00 | $10.00 | 143,915 |
| 2024-04-26 | $9.52 | $10.20 | $9.41 | $10.12 | $10.12 | 489,074 |
| 2024-04-25 | $9.09 | $9.09 | $8.44 | $8.80 | $8.80 | 140,642 |
| 2024-04-24 | $8.97 | $9.17 | $8.73 | $9.16 | $9.16 | 144,870 |
| 2024-04-23 | $9.09 | $9.58 | $8.91 | $8.94 | $8.94 | 149,534 |
| 2024-04-22 | $9.33 | $9.33 | $8.87 | $9.09 | $9.09 | 213,898 |
| 2024-04-19 | $9.25 | $9.56 | $9.17 | $9.32 | $9.32 | 298,861 |
| 2024-04-18 | $9.61 | $9.92 | $9.33 | $9.35 | $9.35 | 153,709 |
| 2024-04-17 | $10.03 | $10.03 | $9.51 | $9.53 | $9.53 | 137,451 |
| 2024-04-16 | $11.02 | $11.02 | $9.68 | $9.96 | $9.96 | 202,777 |
| 2024-04-15 | $10.62 | $10.79 | $10.25 | $10.32 | $10.32 | 72,026 |
| 2024-04-12 | $10.95 | $10.95 | $10.66 | $10.76 | $10.76 | 81,790 |
| 2024-04-11 | $11.02 | $11.20 | $10.79 | $11.04 | $11.04 | 69,442 |
| 2024-04-10 | $11.32 | $11.32 | $10.81 | $10.95 | $10.95 | 112,505 |
| 2024-04-09 | $11.12 | $11.69 | $11.12 | $11.34 | $11.34 | 124,953 |
| 2024-04-08 | $11.46 | $11.46 | $11.11 | $11.12 | $11.12 | 51,081 |
| 2024-04-05 | $11.13 | $11.50 | $10.99 | $11.37 | $11.37 | 81,348 |
| 2024-04-04 | $11.55 | $11.70 | $11.13 | $11.21 | $11.21 | 129,261 |
| 2024-04-03 | $11.17 | $11.41 | $11.06 | $11.17 | $11.17 | 66,001 |
| 2024-04-02 | $11.23 | $11.27 | $10.96 | $11.23 | $11.23 | 74,093 |
| 2024-04-01 | $12.23 | $12.23 | $11.23 | $11.42 | $11.42 | 157,763 |
| 2024-03-28 | $11.78 | $12.40 | $11.65 | $12.15 | $12.15 | 419,141 |
| 2024-03-27 | $12.11 | $12.22 | $11.85 | $12.15 | $12.15 | 183,216 |
| 2024-03-26 | $12.00 | $12.41 | $11.82 | $11.98 | $11.98 | 115,954 |
| 2024-03-25 | $11.60 | $11.85 | $11.31 | $11.78 | $11.78 | 168,950 |
| 2024-03-22 | $12.22 | $12.25 | $10.73 | $11.47 | $11.47 | 221,141 |
| 2024-03-21 | $12.78 | $12.78 | $12.12 | $12.24 | $12.24 | 125,181 |
| 2024-03-20 | $12.67 | $12.90 | $12.15 | $12.66 | $12.66 | 136,483 |
| 2024-03-19 | $12.30 | $12.84 | $12.04 | $12.60 | $12.60 | 134,208 |
| 2024-03-18 | $12.66 | $12.66 | $11.92 | $12.21 | $12.21 | 174,687 |
| 2024-03-15 | $12.87 | $13.28 | $12.57 | $12.69 | $12.69 | 172,890 |
| 2024-03-14 | $13.49 | $14.08 | $12.80 | $12.92 | $12.92 | 83,454 |
| 2024-03-13 | $13.57 | $14.00 | $13.43 | $13.53 | $13.53 | 92,967 |
| 2024-03-12 | $14.61 | $14.80 | $12.86 | $13.56 | $13.56 | 398,427 |
| 2024-03-11 | $16.10 | $16.31 | $15.66 | $15.79 | $15.79 | 91,850 |
| 2024-03-08 | $16.32 | $16.65 | $15.98 | $16.17 | $16.17 | 63,296 |
| 2024-03-07 | $15.74 | $16.17 | $15.38 | $16.16 | $16.16 | 53,271 |
| 2024-03-06 | $15.39 | $15.85 | $15.07 | $15.54 | $15.54 | 108,490 |
| 2024-03-05 | $16.05 | $16.14 | $15.39 | $15.43 | $15.43 | 139,945 |
| 2024-03-04 | $15.99 | $16.52 | $15.78 | $16.12 | $16.12 | 197,200 |
| 2024-03-01 | $15.88 | $16.02 | $15.51 | $15.95 | $15.95 | 87,518 |
| 2024-02-29 | $15.96 | $16.02 | $15.31 | $15.83 | $15.83 | 142,152 |
| 2024-02-28 | $15.27 | $15.66 | $14.92 | $15.61 | $15.61 | 61,717 |
| 2024-02-27 | $15.00 | $15.71 | $14.96 | $15.51 | $15.51 | 96,864 |
| 2024-02-26 | $15.04 | $15.39 | $14.90 | $15.02 | $15.02 | 101,520 |
| 2024-02-23 | $15.26 | $15.29 | $14.95 | $15.17 | $15.17 | 70,821 |
| 2024-02-22 | $15.27 | $15.50 | $14.90 | $15.20 | $15.20 | 77,191 |
| 2024-02-21 | $15.70 | $15.73 | $14.76 | $15.34 | $15.34 | 142,539 |
| 2024-02-20 | $15.52 | $16.00 | $14.93 | $15.69 | $15.69 | 87,046 |
| 2024-02-16 | $15.83 | $15.88 | $15.62 | $15.80 | $15.80 | 47,049 |
| 2024-02-15 | $15.51 | $16.09 | $15.51 | $15.91 | $15.91 | 98,667 |
| 2024-02-14 | $15.06 | $15.64 | $15.01 | $15.48 | $15.48 | 61,217 |
| 2024-02-13 | $14.94 | $15.41 | $14.52 | $14.78 | $14.78 | 106,309 |
| 2024-02-12 | $15.31 | $15.59 | $13.78 | $15.54 | $15.54 | 76,657 |
| 2024-02-09 | $15.60 | $15.71 | $15.23 | $15.31 | $15.31 | 68,301 |
| 2024-02-08 | $15.00 | $15.58 | $14.78 | $15.49 | $15.49 | 96,644 |
| 2024-02-07 | $15.12 | $15.32 | $14.80 | $15.06 | $15.06 | 88,300 |
| 2024-02-06 | $14.78 | $15.19 | $14.78 | $15.12 | $15.12 | 60,521 |
| 2024-02-05 | $14.38 | $14.92 | $14.21 | $14.85 | $14.85 | 128,238 |
| 2024-02-02 | $14.48 | $15.03 | $14.47 | $14.68 | $14.68 | 91,090 |
| 2024-02-01 | $14.16 | $14.92 | $13.93 | $14.79 | $14.79 | 91,383 |
| 2024-01-31 | $13.99 | $14.71 | $13.71 | $14.12 | $14.12 | 91,426 |
| 2024-01-30 | $14.56 | $14.61 | $14.02 | $14.03 | $14.03 | 65,560 |
| 2024-01-29 | $14.36 | $14.65 | $14.11 | $14.63 | $14.63 | 58,124 |
| 2024-01-26 | $14.88 | $14.99 | $14.36 | $14.40 | $14.40 | 73,863 |
| 2024-01-25 | $15.13 | $15.29 | $14.35 | $14.76 | $14.76 | 62,918 |
| 2024-01-24 | $15.77 | $15.86 | $14.84 | $14.89 | $14.89 | 91,216 |
| 2024-01-23 | $15.85 | $16.17 | $15.54 | $15.56 | $15.56 | 81,649 |
| 2024-01-22 | $15.09 | $15.76 | $14.88 | $15.58 | $15.58 | 113,766 |
| 2024-01-19 | $15.35 | $15.39 | $14.91 | $14.96 | $14.96 | 74,279 |
| 2024-01-18 | $15.26 | $15.57 | $14.96 | $15.28 | $15.28 | 182,882 |
| 2024-01-17 | $14.59 | $15.23 | $14.59 | $15.19 | $15.19 | 115,662 |
| 2024-01-16 | $14.60 | $14.92 | $14.36 | $14.88 | $14.88 | 95,951 |
| 2024-01-12 | $15.07 | $15.07 | $14.61 | $14.78 | $14.78 | 103,565 |
| 2024-01-11 | $14.82 | $15.29 | $14.62 | $14.94 | $14.94 | 129,762 |
| 2024-01-10 | $15.11 | $15.11 | $14.37 | $14.85 | $14.85 | 195,119 |
| 2024-01-09 | $15.67 | $15.83 | $14.71 | $15.21 | $15.21 | 325,045 |
| 2024-01-08 | $13.23 | $13.47 | $13.03 | $13.36 | $13.36 | 81,018 |
| 2024-01-05 | $13.21 | $13.65 | $13.15 | $13.25 | $13.25 | 87,885 |
| 2024-01-04 | $13.24 | $13.38 | $12.94 | $13.30 | $13.30 | 158,591 |
| 2024-01-03 | $13.83 | $13.97 | $13.31 | $13.35 | $13.35 | 173,438 |
| 2024-01-02 | $14.09 | $14.27 | $13.89 | $14.04 | $14.04 | 90,279 |
| 2023-12-29 | $14.41 | $14.69 | $14.28 | $14.31 | $14.31 | 112,226 |
| 2023-12-28 | $13.96 | $14.60 | $13.96 | $14.49 | $14.49 | 100,514 |
| 2023-12-27 | $14.42 | $14.42 | $13.80 | $14.10 | $14.10 | 124,903 |
| 2023-12-26 | $14.11 | $14.30 | $13.82 | $14.08 | $14.08 | 128,423 |
| 2023-12-22 | $14.33 | $14.70 | $13.78 | $14.00 | $14.00 | 178,332 |
| 2023-12-21 | $14.20 | $14.55 | $13.86 | $14.25 | $14.25 | 244,380 |
| 2023-12-20 | $12.77 | $14.33 | $12.38 | $14.03 | $14.03 | 485,293 |
| 2023-12-19 | $11.79 | $12.85 | $11.36 | $12.73 | $12.73 | 331,978 |
| 2023-12-18 | $11.05 | $11.73 | $10.68 | $11.69 | $11.69 | 190,320 |
| 2023-12-15 | $11.17 | $11.17 | $10.53 | $11.03 | $11.03 | 582,750 |
| 2023-12-14 | $10.11 | $11.53 | $10.05 | $11.06 | $11.06 | 488,969 |
| 2023-12-13 | $9.83 | $10.45 | $9.62 | $10.16 | $10.16 | 300,626 |
| 2023-12-12 | $9.60 | $9.89 | $9.45 | $9.86 | $9.86 | 176,896 |
| 2023-12-11 | $9.81 | $9.87 | $9.52 | $9.61 | $9.61 | 366,992 |
| 2023-12-08 | $9.77 | $10.00 | $9.68 | $9.82 | $9.82 | 111,103 |
| 2023-12-07 | $9.77 | $9.94 | $9.55 | $9.81 | $9.81 | 98,883 |
| 2023-12-06 | $9.81 | $10.00 | $9.65 | $9.69 | $9.69 | 71,902 |
| 2023-12-05 | $9.91 | $9.91 | $9.41 | $9.77 | $9.77 | 115,091 |
| 2023-12-04 | $9.93 | $10.20 | $9.74 | $9.98 | $9.98 | 140,022 |
| 2023-12-01 | $9.46 | $10.03 | $9.46 | $9.96 | $9.96 | 235,430 |
| 2023-11-30 | $9.70 | $9.73 | $9.45 | $9.51 | $9.51 | 122,438 |
| 2023-11-29 | $9.44 | $9.72 | $9.40 | $9.59 | $9.59 | 90,673 |
| 2023-11-28 | $9.49 | $9.52 | $9.28 | $9.34 | $9.34 | 120,674 |
| 2023-11-27 | $9.71 | $9.79 | $9.41 | $9.47 | $9.47 | 118,653 |
| 2023-11-24 | $9.74 | $9.95 | $9.67 | $9.71 | $9.71 | 78,164 |
| 2023-11-22 | $9.83 | $9.88 | $9.70 | $9.74 | $9.74 | 79,354 |
| 2023-11-21 | $10.11 | $10.11 | $9.70 | $9.72 | $9.72 | 172,778 |
| 2023-11-20 | $9.91 | $10.12 | $9.67 | $10.02 | $10.02 | 183,051 |
| 2023-11-17 | $9.90 | $9.98 | $9.54 | $9.87 | $9.87 | 132,249 |
| 2023-11-16 | $9.66 | $9.94 | $9.36 | $9.87 | $9.87 | 129,645 |
| 2023-11-15 | $9.45 | $9.67 | $9.43 | $9.64 | $9.64 | 178,284 |
| 2023-11-14 | $9.26 | $9.49 | $9.00 | $9.43 | $9.43 | 164,095 |
| 2023-11-13 | $8.97 | $9.04 | $8.69 | $8.86 | $8.86 | 146,989 |
| 2023-11-10 | $8.95 | $9.30 | $8.81 | $9.12 | $9.12 | 203,903 |
| 2023-11-09 | $9.09 | $9.10 | $8.77 | $9.00 | $9.00 | 107,422 |
| 2023-11-08 | $9.59 | $9.59 | $9.00 | $9.21 | $9.21 | 195,216 |
| 2023-11-07 | $9.88 | $9.89 | $9.28 | $9.67 | $9.67 | 256,621 |
| 2023-11-06 | $10.97 | $10.97 | $9.51 | $9.79 | $9.79 | 581,490 |
| 2023-11-03 | $8.34 | $8.70 | $8.32 | $8.49 | $8.49 | 350,067 |
| 2023-11-02 | $8.25 | $8.50 | $8.03 | $8.31 | $8.31 | 206,652 |
| 2023-11-01 | $8.07 | $8.15 | $7.79 | $8.10 | $8.10 | 152,095 |
| 2023-10-31 | $7.84 | $8.16 | $7.70 | $8.06 | $8.06 | 308,732 |
| 2023-10-30 | $7.59 | $8.11 | $7.59 | $7.79 | $7.79 | 163,792 |
| 2023-10-27 | $7.95 | $7.95 | $7.51 | $7.65 | $7.65 | 105,335 |
| 2023-10-26 | $7.97 | $8.11 | $7.71 | $7.91 | $7.91 | 126,741 |
| 2023-10-25 | $8.35 | $8.35 | $7.82 | $7.94 | $7.94 | 157,997 |
| 2023-10-24 | $8.27 | $8.54 | $8.27 | $8.37 | $8.37 | 88,725 |
| 2023-10-23 | $8.27 | $8.51 | $8.18 | $8.31 | $8.31 | 80,280 |
| 2023-10-20 | $8.35 | $8.48 | $8.06 | $8.27 | $8.27 | 103,189 |
| 2023-10-19 | $8.61 | $8.71 | $8.24 | $8.33 | $8.33 | 117,931 |
| 2023-10-18 | $8.69 | $8.79 | $8.41 | $8.70 | $8.70 | 127,618 |
| 2023-10-17 | $8.86 | $9.07 | $8.60 | $8.72 | $8.72 | 138,795 |
| 2023-10-16 | $8.43 | $9.25 | $8.28 | $8.97 | $8.97 | 257,797 |
| 2023-10-13 | $8.23 | $8.77 | $8.17 | $8.49 | $8.49 | 324,841 |
| 2023-10-12 | $7.91 | $9.00 | $7.85 | $8.08 | $8.08 | 634,760 |
| 2023-10-11 | $7.40 | $7.48 | $7.08 | $7.15 | $7.15 | 65,128 |
| 2023-10-10 | $7.10 | $7.53 | $6.95 | $7.41 | $7.41 | 73,545 |
| 2023-10-09 | $7.15 | $7.24 | $6.92 | $7.14 | $7.14 | 57,962 |
| 2023-10-06 | $7.20 | $7.32 | $7.01 | $7.29 | $7.29 | 76,407 |
| 2023-10-05 | $7.23 | $7.30 | $7.00 | $7.22 | $7.22 | 109,670 |
| 2023-10-04 | $7.09 | $7.36 | $6.95 | $7.27 | $7.27 | 130,787 |
| 2023-10-03 | $7.56 | $7.64 | $7.04 | $7.06 | $7.06 | 112,786 |
| 2023-10-02 | $7.73 | $7.73 | $7.33 | $7.53 | $7.53 | 98,422 |
| 2023-09-29 | $7.77 | $7.85 | $7.46 | $7.78 | $7.78 | 106,088 |
| 2023-09-28 | $7.70 | $7.78 | $7.55 | $7.70 | $7.70 | 124,913 |
| 2023-09-27 | $7.47 | $7.64 | $7.27 | $7.54 | $7.54 | 77,871 |
| 2023-09-26 | $7.38 | $7.54 | $7.26 | $7.49 | $7.49 | 96,281 |
| 2023-09-25 | $7.43 | $7.52 | $7.14 | $7.43 | $7.43 | 101,236 |
| 2023-09-22 | $7.60 | $7.71 | $7.49 | $7.52 | $7.52 | 100,841 |
| 2023-09-21 | $7.41 | $7.60 | $7.35 | $7.53 | $7.53 | 105,273 |
| 2023-09-20 | $7.76 | $7.84 | $7.50 | $7.50 | $7.50 | 99,552 |
| 2023-09-19 | $7.99 | $8.24 | $7.63 | $7.69 | $7.69 | 167,130 |
| 2023-09-18 | $8.34 | $8.35 | $8.00 | $8.02 | $8.02 | 180,277 |
| 2023-09-15 | $8.57 | $8.72 | $8.27 | $8.37 | $8.37 | 277,643 |
| 2023-09-14 | $7.93 | $8.60 | $7.85 | $8.57 | $8.57 | 201,606 |
| 2023-09-13 | $7.74 | $7.90 | $7.54 | $7.85 | $7.85 | 170,273 |
| 2023-09-12 | $8.11 | $8.20 | $7.61 | $7.73 | $7.73 | 185,699 |
| 2023-09-11 | $8.43 | $8.43 | $7.95 | $8.12 | $8.12 | 179,453 |
| 2023-09-08 | $8.15 | $8.46 | $7.80 | $8.45 | $8.45 | 172,833 |
| 2023-09-07 | $8.53 | $8.65 | $8.08 | $8.13 | $8.13 | 188,598 |
| 2023-09-06 | $8.71 | $8.71 | $8.40 | $8.61 | $8.61 | 127,331 |
| 2023-09-05 | $8.65 | $8.76 | $8.43 | $8.69 | $8.69 | 140,250 |
| 2023-09-01 | $8.56 | $8.73 | $8.52 | $8.67 | $8.67 | 194,106 |
| 2023-08-31 | $8.34 | $8.65 | $8.23 | $8.52 | $8.52 | 382,215 |
| 2023-08-30 | $8.10 | $8.38 | $8.02 | $8.23 | $8.23 | 349,115 |
| 2023-08-29 | $7.86 | $8.17 | $7.68 | $8.09 | $8.09 | 247,056 |
| 2023-08-28 | $7.58 | $7.98 | $7.42 | $7.82 | $7.82 | 203,076 |
| 2023-08-25 | $7.65 | $7.66 | $7.24 | $7.46 | $7.46 | 487,820 |
| 2023-08-24 | $7.78 | $7.83 | $7.48 | $7.53 | $7.53 | 122,342 |
| 2023-08-23 | $7.92 | $7.95 | $7.70 | $7.76 | $7.76 | 169,684 |
| 2023-08-22 | $8.07 | $8.13 | $7.73 | $7.85 | $7.85 | 337,274 |
| 2023-08-21 | $8.61 | $8.67 | $7.98 | $8.00 | $8.00 | 217,695 |
| 2023-08-18 | $8.95 | $9.08 | $8.61 | $8.66 | $8.66 | 150,890 |
| 2023-08-17 | $8.98 | $9.22 | $8.82 | $9.02 | $9.02 | 141,896 |
| 2023-08-16 | $9.05 | $9.57 | $8.92 | $8.93 | $8.93 | 425,479 |
| 2023-08-15 | $8.76 | $10.06 | $8.70 | $9.08 | $9.08 | 675,253 |
| 2023-08-14 | $12.75 | $12.75 | $12.44 | $12.57 | $12.57 | 182,643 |
| 2023-08-11 | $12.67 | $12.98 | $12.40 | $12.84 | $12.84 | 82,714 |
| 2023-08-10 | $12.86 | $13.04 | $12.48 | $12.66 | $12.66 | 89,886 |
| 2023-08-09 | $13.60 | $13.60 | $12.73 | $12.93 | $12.93 | 145,450 |
| 2023-08-08 | $13.74 | $13.90 | $13.59 | $13.78 | $13.78 | 60,934 |
| 2023-08-07 | $13.66 | $13.90 | $13.59 | $13.83 | $13.83 | 110,747 |
| 2023-08-04 | $13.90 | $14.14 | $13.61 | $13.64 | $13.64 | 45,112 |
| 2023-08-03 | $14.02 | $14.12 | $13.71 | $13.89 | $13.89 | 52,047 |
| 2023-08-02 | $13.96 | $14.17 | $13.86 | $14.12 | $14.12 | 81,254 |
| 2023-08-01 | $13.92 | $14.19 | $13.73 | $14.09 | $14.09 | 75,485 |
| 2023-07-31 | $13.90 | $14.27 | $13.90 | $13.95 | $13.95 | 55,385 |
| 2023-07-28 | $13.98 | $14.02 | $13.63 | $13.88 | $13.88 | 61,112 |
| 2023-07-27 | $13.89 | $14.01 | $13.63 | $13.79 | $13.79 | 71,756 |
| 2023-07-26 | $13.80 | $14.08 | $13.71 | $13.84 | $13.84 | 70,243 |
| 2023-07-25 | $13.73 | $13.95 | $13.60 | $13.89 | $13.89 | 80,432 |
| 2023-07-24 | $14.00 | $14.08 | $13.70 | $13.73 | $13.73 | 62,889 |
| 2023-07-21 | $14.38 | $14.40 | $13.96 | $14.02 | $14.02 | 63,143 |
| 2023-07-20 | $14.52 | $14.54 | $14.18 | $14.25 | $14.25 | 43,657 |
| 2023-07-19 | $14.84 | $14.91 | $14.45 | $14.51 | $14.51 | 53,992 |
| 2023-07-18 | $14.76 | $14.97 | $14.70 | $14.76 | $14.76 | 82,916 |
| 2023-07-17 | $14.69 | $14.96 | $14.63 | $14.80 | $14.80 | 69,774 |
| 2023-07-14 | $14.87 | $14.93 | $14.57 | $14.74 | $14.74 | 74,650 |
| 2023-07-13 | $14.88 | $14.92 | $14.60 | $14.86 | $14.86 | 66,024 |
| 2023-07-12 | $15.02 | $15.11 | $14.62 | $14.84 | $14.84 | 96,588 |
| 2023-07-11 | $14.30 | $15.00 | $14.29 | $14.96 | $14.96 | 87,147 |
| 2023-07-10 | $14.05 | $14.27 | $13.87 | $14.24 | $14.24 | 52,052 |
| 2023-07-07 | $13.83 | $14.21 | $13.81 | $14.06 | $14.06 | 98,883 |
| 2023-07-06 | $13.56 | $13.86 | $13.35 | $13.81 | $13.81 | 84,694 |
| 2023-07-05 | $14.16 | $14.16 | $13.71 | $13.75 | $13.75 | 73,824 |
| 2023-07-03 | $14.25 | $14.25 | $13.99 | $14.20 | $14.20 | 40,063 |
| 2023-06-30 | $14.37 | $14.50 | $14.23 | $14.29 | $14.29 | 80,985 |
| 2023-06-29 | $14.12 | $14.34 | $14.04 | $14.21 | $14.21 | 65,723 |
| 2023-06-28 | $14.19 | $14.35 | $14.02 | $14.12 | $14.12 | 77,399 |
| 2023-06-27 | $14.13 | $14.34 | $13.97 | $14.25 | $14.25 | 70,007 |
| 2023-06-26 | $14.07 | $14.17 | $13.88 | $14.10 | $14.10 | 98,377 |
| 2023-06-23 | $14.29 | $14.75 | $14.06 | $14.10 | $14.10 | 156,014 |
| 2023-06-22 | $14.48 | $14.77 | $14.40 | $14.54 | $14.54 | 87,896 |
| 2023-06-21 | $14.70 | $14.93 | $14.53 | $14.58 | $14.58 | 84,739 |
| 2023-06-20 | $14.96 | $15.04 | $14.61 | $14.75 | $14.75 | 92,701 |
| 2023-06-16 | $15.20 | $15.21 | $14.92 | $14.99 | $14.99 | 302,914 |
| 2023-06-15 | $14.98 | $15.11 | $14.90 | $15.02 | $15.02 | 63,935 |
| 2023-06-14 | $15.11 | $15.11 | $14.93 | $15.01 | $15.01 | 81,236 |
| 2023-06-13 | $15.12 | $15.26 | $14.91 | $15.03 | $15.03 | 66,134 |
| 2023-06-12 | $14.74 | $15.19 | $14.63 | $15.03 | $15.03 | 81,502 |
| 2023-06-09 | $14.87 | $15.11 | $14.77 | $14.77 | $14.77 | 72,189 |
| 2023-06-08 | $14.73 | $15.10 | $14.70 | $14.93 | $14.93 | 90,647 |
| 2023-06-07 | $14.99 | $15.40 | $14.86 | $14.91 | $14.91 | 84,583 |
| 2023-06-06 | $14.63 | $15.18 | $14.62 | $14.84 | $14.84 | 193,588 |
| 2023-06-05 | $14.63 | $15.05 | $14.35 | $14.69 | $14.69 | 151,203 |
| 2023-06-02 | $14.29 | $14.72 | $14.02 | $14.60 | $14.60 | 128,792 |
| 2023-06-01 | $14.01 | $14.62 | $14.01 | $14.23 | $14.23 | 108,784 |
| 2023-05-31 | $13.67 | $14.13 | $13.65 | $14.04 | $14.04 | 119,970 |
| 2023-05-30 | $14.25 | $14.25 | $13.58 | $13.70 | $13.70 | 124,555 |
| 2023-05-26 | $13.45 | $14.68 | $13.45 | $14.21 | $14.21 | 150,416 |
| 2023-05-25 | $13.50 | $14.02 | $13.16 | $13.56 | $13.56 | 244,982 |
| 2023-05-24 | $12.60 | $14.77 | $12.60 | $13.51 | $13.51 | 482,308 |
| 2023-05-23 | $12.07 | $12.77 | $11.84 | $12.09 | $12.09 | 154,587 |
| 2023-05-22 | $11.76 | $12.53 | $11.76 | $12.16 | $12.16 | 152,083 |
| 2023-05-19 | $12.17 | $12.29 | $11.59 | $11.63 | $11.63 | 82,499 |
| 2023-05-18 | $12.12 | $12.44 | $11.95 | $12.06 | $12.06 | 92,499 |
| 2023-05-17 | $12.60 | $12.70 | $11.72 | $12.15 | $12.15 | 243,403 |
| 2023-05-16 | $12.95 | $13.00 | $12.21 | $12.48 | $12.48 | 146,613 |
| 2023-05-15 | $13.09 | $13.25 | $12.77 | $13.08 | $13.08 | 243,672 |
| 2023-05-12 | $13.36 | $13.54 | $12.84 | $13.02 | $13.02 | 136,215 |
| 2023-05-11 | $13.95 | $13.99 | $12.60 | $13.50 | $13.50 | 147,633 |
| 2023-05-10 | $14.65 | $14.67 | $14.06 | $14.28 | $14.28 | 73,417 |
| 2023-05-09 | $14.42 | $14.50 | $14.22 | $14.39 | $14.39 | 90,465 |
| 2023-05-08 | $14.57 | $14.64 | $14.34 | $14.54 | $14.54 | 81,354 |
| 2023-05-05 | $14.74 | $14.99 | $14.24 | $14.48 | $14.48 | 80,020 |
| 2023-05-04 | $14.28 | $14.56 | $13.92 | $14.40 | $14.40 | 101,055 |
| 2023-05-03 | $14.79 | $14.82 | $14.26 | $14.45 | $14.45 | 89,697 |
| 2023-05-02 | $14.92 | $15.20 | $14.64 | $14.75 | $14.75 | 104,526 |
| 2023-05-01 | $15.00 | $15.15 | $14.89 | $14.98 | $14.98 | 89,051 |
| 2023-04-28 | $14.75 | $15.17 | $14.66 | $15.03 | $15.03 | 127,408 |
| 2023-04-27 | $14.76 | $14.88 | $14.66 | $14.85 | $14.85 | 78,064 |
| 2023-04-26 | $14.81 | $15.32 | $14.61 | $14.78 | $14.78 | 100,623 |
| 2023-04-25 | $15.45 | $15.69 | $14.89 | $14.89 | $14.89 | 95,845 |
| 2023-04-24 | $15.20 | $15.73 | $15.17 | $15.63 | $15.63 | 172,023 |
| 2023-04-21 | $15.18 | $15.39 | $14.86 | $15.37 | $15.37 | 162,341 |
| 2023-04-20 | $14.60 | $15.25 | $14.49 | $15.18 | $15.18 | 125,039 |
| 2023-04-19 | $14.32 | $14.85 | $14.32 | $14.81 | $14.81 | 99,642 |
| 2023-04-18 | $14.48 | $14.48 | $14.14 | $14.42 | $14.42 | 162,003 |
| 2023-04-17 | $14.44 | $14.49 | $14.15 | $14.38 | $14.38 | 76,937 |
| 2023-04-14 | $14.59 | $14.69 | $14.24 | $14.41 | $14.41 | 99,315 |
| 2023-04-13 | $14.43 | $14.91 | $14.38 | $14.67 | $14.67 | 116,722 |
| 2023-04-12 | $14.65 | $14.65 | $14.13 | $14.31 | $14.31 | 174,222 |
| 2023-04-11 | $14.35 | $14.93 | $14.30 | $14.47 | $14.47 | 148,192 |
| 2023-04-10 | $14.11 | $14.52 | $14.09 | $14.30 | $14.30 | 135,108 |
| 2023-04-06 | $14.00 | $14.36 | $13.81 | $14.30 | $14.30 | 113,697 |
| 2023-04-05 | $14.07 | $14.35 | $13.94 | $14.08 | $14.08 | 70,106 |
| 2023-04-04 | $14.46 | $14.46 | $14.07 | $14.23 | $14.23 | 106,209 |
| 2023-04-03 | $14.53 | $14.61 | $14.33 | $14.39 | $14.39 | 173,471 |
| 2023-03-31 | $14.67 | $14.80 | $14.30 | $14.63 | $14.63 | 192,597 |
| 2023-03-30 | $14.47 | $14.57 | $14.17 | $14.50 | $14.50 | 183,348 |
| 2023-03-29 | $14.29 | $14.44 | $14.00 | $14.34 | $14.34 | 124,077 |
| 2023-03-28 | $14.03 | $14.53 | $13.91 | $14.06 | $14.06 | 113,958 |
| 2023-03-27 | $14.43 | $14.62 | $13.95 | $14.06 | $14.06 | 222,606 |
| 2023-03-24 | $13.83 | $14.28 | $13.83 | $14.14 | $14.14 | 165,986 |
| 2023-03-23 | $13.99 | $14.86 | $13.74 | $14.03 | $14.03 | 188,257 |
| 2023-03-22 | $13.86 | $14.17 | $13.57 | $13.89 | $13.89 | 199,165 |
| 2023-03-21 | $13.05 | $13.98 | $12.99 | $13.79 | $13.79 | 333,743 |
| 2023-03-20 | $12.94 | $13.06 | $12.64 | $12.77 | $12.77 | 286,422 |
| 2023-03-17 | $12.41 | $13.05 | $12.32 | $12.65 | $12.65 | 4,128,490 |
| 2023-03-16 | $12.83 | $13.07 | $12.20 | $12.83 | $12.83 | 331,277 |
| 2023-03-15 | $13.07 | $13.30 | $12.65 | $12.94 | $12.94 | 288,999 |
| 2023-03-14 | $13.45 | $14.39 | $13.17 | $13.44 | $13.44 | 416,330 |
| 2023-03-13 | $13.00 | $13.16 | $12.28 | $12.54 | $12.54 | 333,431 |
| 2023-03-10 | $14.31 | $14.47 | $12.78 | $13.09 | $13.09 | 406,553 |
| 2023-03-09 | $14.25 | $16.04 | $13.75 | $14.35 | $14.35 | 1,154,183 |
| 2023-03-08 | $16.62 | $16.85 | $15.71 | $16.24 | $16.24 | 566,288 |
| 2023-03-07 | $16.40 | $16.84 | $16.10 | $16.72 | $16.72 | 332,070 |
| 2023-03-06 | $17.48 | $17.77 | $16.35 | $16.48 | $16.48 | 613,016 |
| 2023-03-03 | $18.33 | $18.65 | $18.21 | $18.40 | $18.40 | 76,920 |
| 2023-03-02 | $17.81 | $18.35 | $17.72 | $18.16 | $18.16 | 85,595 |
| 2023-03-01 | $17.86 | $18.42 | $17.65 | $18.11 | $18.11 | 79,871 |
| 2023-02-28 | $17.60 | $18.31 | $17.34 | $17.85 | $17.85 | 470,346 |
| 2023-02-27 | $17.46 | $18.10 | $17.34 | $17.62 | $17.62 | 109,053 |
| 2023-02-24 | $17.94 | $18.05 | $17.00 | $17.15 | $17.15 | 98,958 |
| 2023-02-23 | $17.84 | $18.41 | $17.32 | $18.37 | $18.37 | 116,407 |
| 2023-02-22 | $17.64 | $18.00 | $16.96 | $17.47 | $17.47 | 92,345 |
| 2023-02-21 | $17.74 | $18.03 | $17.15 | $17.50 | $17.50 | 138,412 |
| 2023-02-17 | $18.07 | $18.18 | $17.44 | $18.18 | $18.18 | 113,435 |
| 2023-02-16 | $17.91 | $18.29 | $17.63 | $18.05 | $18.05 | 123,748 |
| 2023-02-15 | $17.27 | $18.29 | $17.24 | $18.26 | $18.26 | 82,065 |
| 2023-02-14 | $17.41 | $17.54 | $17.02 | $17.40 | $17.40 | 68,921 |
| 2023-02-13 | $17.31 | $18.25 | $16.88 | $17.66 | $17.66 | 91,351 |
| 2023-02-10 | $16.94 | $17.46 | $16.77 | $17.34 | $17.34 | 129,642 |
| 2023-02-09 | $18.05 | $18.18 | $16.94 | $17.16 | $17.16 | 150,459 |
| 2023-02-08 | $18.44 | $18.48 | $17.68 | $17.75 | $17.75 | 93,975 |
| 2023-02-07 | $18.48 | $18.60 | $17.96 | $18.54 | $18.54 | 110,312 |
| 2023-02-06 | $18.74 | $18.91 | $18.32 | $18.59 | $18.59 | 70,686 |
| 2023-02-03 | $18.84 | $19.98 | $18.79 | $18.99 | $18.99 | 116,270 |
| 2023-02-02 | $19.44 | $19.98 | $19.02 | $19.38 | $19.38 | 243,285 |
| 2023-02-01 | $17.98 | $19.11 | $17.93 | $18.88 | $18.88 | 175,171 |
| 2023-01-31 | $17.51 | $18.31 | $17.51 | $17.95 | $17.95 | 135,048 |
| 2023-01-30 | $17.38 | $17.72 | $17.07 | $17.40 | $17.40 | 84,342 |
| 2023-01-27 | $17.76 | $18.06 | $16.89 | $17.56 | $17.56 | 60,659 |
| 2023-01-26 | $17.74 | $17.90 | $17.41 | $17.74 | $17.74 | 63,058 |
| 2023-01-25 | $17.16 | $17.58 | $16.65 | $17.43 | $17.43 | 89,097 |
| 2023-01-24 | $17.91 | $17.91 | $17.01 | $17.39 | $17.39 | 87,349 |
| 2023-01-23 | $17.00 | $18.40 | $16.69 | $17.94 | $17.94 | 166,070 |
| 2023-01-20 | $17.06 | $17.30 | $16.30 | $17.20 | $17.20 | 183,346 |
| 2023-01-19 | $16.98 | $17.50 | $16.66 | $17.00 | $17.00 | 200,038 |
| 2023-01-18 | $18.71 | $19.03 | $17.09 | $17.12 | $17.12 | 192,486 |
| 2023-01-17 | $18.27 | $18.80 | $18.01 | $18.64 | $18.64 | 109,212 |
| 2023-01-13 | $18.16 | $19.10 | $17.74 | $18.52 | $18.52 | 111,282 |
| 2023-01-12 | $18.57 | $18.57 | $17.46 | $18.32 | $18.32 | 248,101 |
| 2023-01-11 | $19.11 | $19.11 | $18.25 | $18.56 | $18.56 | 93,642 |
| 2023-01-10 | $18.92 | $19.30 | $18.39 | $18.95 | $18.95 | 136,055 |
| 2023-01-09 | $18.20 | $19.25 | $18.10 | $18.83 | $18.83 | 134,683 |
| 2023-01-06 | $18.85 | $18.85 | $17.92 | $17.95 | $17.95 | 152,175 |
| 2023-01-05 | $18.52 | $18.74 | $17.83 | $18.66 | $18.66 | 135,845 |
| 2023-01-04 | $17.51 | $19.32 | $17.11 | $18.84 | $18.84 | 478,298 |
| 2023-01-03 | $16.99 | $17.30 | $16.67 | $17.12 | $17.12 | 187,743 |
| 2022-12-30 | $16.31 | $17.12 | $16.29 | $16.80 | $16.80 | 133,383 |
| 2022-12-29 | $16.03 | $16.71 | $16.03 | $16.56 | $16.56 | 82,447 |
| 2022-12-28 | $15.93 | $16.11 | $15.49 | $15.90 | $15.90 | 62,354 |
| 2022-12-27 | $16.77 | $16.77 | $15.87 | $15.91 | $15.91 | 89,868 |
| 2022-12-23 | $17.04 | $17.11 | $16.54 | $16.68 | $16.68 | 163,968 |
| 2022-12-22 | $17.16 | $17.30 | $16.39 | $16.83 | $16.83 | 160,582 |
| 2022-12-21 | $17.21 | $17.35 | $17.05 | $17.29 | $17.29 | 154,558 |
| 2022-12-20 | $17.27 | $17.52 | $17.02 | $17.07 | $17.07 | 56,929 |
| 2022-12-19 | $17.50 | $17.98 | $17.21 | $17.35 | $17.35 | 120,803 |
| 2022-12-16 | $17.16 | $17.82 | $16.78 | $17.45 | $17.45 | 776,422 |
| 2022-12-15 | $17.73 | $18.09 | $17.24 | $17.51 | $17.51 | 258,359 |
| 2022-12-14 | $18.12 | $18.36 | $17.62 | $17.94 | $17.94 | 161,541 |
| 2022-12-13 | $18.83 | $19.21 | $18.20 | $18.32 | $18.32 | 144,443 |
| 2022-12-12 | $18.34 | $18.48 | $17.88 | $18.10 | $18.10 | 130,764 |
| 2022-12-09 | $18.64 | $19.01 | $18.52 | $18.52 | $18.52 | 90,034 |
| 2022-12-08 | $18.68 | $19.12 | $17.93 | $18.70 | $18.70 | 135,391 |
| 2022-12-07 | $18.87 | $19.06 | $18.09 | $18.46 | $18.46 | 141,576 |
| 2022-12-06 | $19.24 | $19.43 | $18.39 | $19.09 | $19.09 | 161,457 |
| 2022-12-05 | $19.97 | $20.13 | $18.96 | $19.21 | $19.21 | 174,214 |
| 2022-12-02 | $19.93 | $20.55 | $19.93 | $20.19 | $20.19 | 163,897 |
| 2022-12-01 | $21.17 | $21.27 | $20.26 | $20.36 | $20.36 | 113,459 |
| 2022-11-30 | $20.51 | $21.22 | $19.58 | $21.09 | $21.09 | 184,550 |
| 2022-11-29 | $19.96 | $20.54 | $18.96 | $20.43 | $20.43 | 118,031 |
| 2022-11-28 | $19.73 | $20.23 | $19.73 | $19.81 | $19.81 | 113,064 |
| 2022-11-25 | $20.05 | $20.16 | $19.46 | $19.87 | $19.87 | 92,666 |
| 2022-11-23 | $19.92 | $20.52 | $19.78 | $20.23 | $20.23 | 88,034 |
| 2022-11-22 | $20.58 | $20.58 | $19.19 | $19.93 | $19.93 | 140,975 |
| 2022-11-21 | $20.62 | $20.86 | $20.36 | $20.62 | $20.62 | 145,705 |
| 2022-11-18 | $22.03 | $22.03 | $20.61 | $20.87 | $20.87 | 264,737 |
| 2022-11-17 | $21.29 | $21.65 | $20.83 | $21.53 | $21.53 | 147,445 |
| 2022-11-16 | $21.86 | $21.86 | $20.91 | $21.29 | $21.29 | 220,843 |
| 2022-11-15 | $21.64 | $22.77 | $21.27 | $22.04 | $22.04 | 253,603 |
| 2022-11-14 | $21.76 | $21.85 | $20.19 | $21.28 | $21.28 | 316,434 |
| 2022-11-11 | $19.86 | $22.34 | $19.86 | $22.01 | $22.01 | 551,725 |
| 2022-11-10 | $18.48 | $20.60 | $18.18 | $20.36 | $20.36 | 457,738 |
| 2022-11-09 | $15.80 | $19.02 | $15.55 | $17.77 | $17.77 | 615,213 |
| 2022-11-08 | $14.66 | $15.12 | $13.94 | $14.52 | $14.52 | 177,768 |
| 2022-11-07 | $14.07 | $14.87 | $13.78 | $14.54 | $14.54 | 179,957 |
| 2022-11-04 | $14.13 | $14.19 | $13.60 | $14.15 | $14.15 | 204,359 |
| 2022-11-03 | $14.75 | $15.15 | $14.13 | $14.14 | $14.14 | 280,042 |
| 2022-11-02 | $15.22 | $15.81 | $14.72 | $14.78 | $14.78 | 169,237 |
| 2022-11-01 | $16.34 | $16.34 | $15.18 | $15.30 | $15.30 | 209,512 |
| 2022-10-31 | $15.35 | $15.63 | $15.28 | $15.42 | $15.42 | 105,302 |
| 2022-10-28 | $15.43 | $15.52 | $15.14 | $15.47 | $15.47 | 97,899 |
| 2022-10-27 | $16.09 | $16.10 | $15.28 | $15.32 | $15.32 | 90,507 |
| 2022-10-26 | $15.94 | $16.67 | $15.30 | $15.99 | $15.99 | 92,247 |
| 2022-10-25 | $15.35 | $16.19 | $15.35 | $15.91 | $15.91 | 147,866 |
| 2022-10-24 | $14.98 | $15.29 | $14.89 | $15.24 | $15.24 | 100,947 |
| 2022-10-21 | $14.99 | $15.30 | $14.77 | $15.06 | $15.06 | 141,309 |
| 2022-10-20 | $15.02 | $15.26 | $14.95 | $15.04 | $15.04 | 98,532 |
| 2022-10-19 | $15.16 | $15.22 | $14.93 | $15.08 | $15.08 | 131,649 |
| 2022-10-18 | $15.95 | $16.29 | $15.00 | $15.35 | $15.35 | 150,089 |
| 2022-10-17 | $13.79 | $15.59 | $13.61 | $15.45 | $15.45 | 223,326 |
| 2022-10-14 | $14.39 | $14.44 | $13.75 | $13.77 | $13.77 | 190,800 |
| 2022-10-13 | $14.52 | $14.80 | $13.75 | $14.31 | $14.31 | 411,835 |
| 2022-10-12 | $15.13 | $15.19 | $14.87 | $14.91 | $14.91 | 209,297 |
| 2022-10-11 | $15.21 | $15.41 | $14.65 | $15.17 | $15.17 | 291,414 |
| 2022-10-10 | $15.07 | $15.20 | $14.75 | $15.04 | $15.04 | 138,135 |
| 2022-10-07 | $15.12 | $15.21 | $14.82 | $15.03 | $15.03 | 186,480 |
| 2022-10-06 | $15.50 | $15.66 | $15.13 | $15.31 | $15.31 | 187,217 |
| 2022-10-05 | $15.21 | $15.62 | $14.87 | $15.43 | $15.43 | 205,925 |
| 2022-10-04 | $15.40 | $15.59 | $15.21 | $15.26 | $15.26 | 176,942 |
| 2022-10-03 | $14.88 | $15.10 | $14.31 | $15.04 | $15.04 | 205,277 |
| 2022-09-30 | $14.99 | $15.32 | $14.79 | $14.82 | $14.82 | 213,351 |
| 2022-09-29 | $14.75 | $15.15 | $14.47 | $14.85 | $14.85 | 177,718 |
| 2022-09-28 | $14.52 | $15.20 | $14.40 | $15.14 | $15.14 | 150,344 |
| 2022-09-27 | $14.67 | $14.88 | $14.21 | $14.39 | $14.39 | 210,174 |
| 2022-09-26 | $13.69 | $14.90 | $13.69 | $14.48 | $14.48 | 259,578 |
| 2022-09-23 | $13.62 | $14.19 | $13.33 | $13.86 | $13.86 | 382,713 |
| 2022-09-22 | $14.37 | $14.37 | $13.41 | $13.74 | $13.74 | 240,924 |
| 2022-09-21 | $15.14 | $15.14 | $14.29 | $14.29 | $14.29 | 294,644 |
| 2022-09-20 | $14.95 | $15.16 | $14.68 | $15.12 | $15.12 | 217,986 |
| 2022-09-19 | $14.62 | $15.09 | $14.27 | $14.97 | $14.97 | 175,993 |
| 2022-09-16 | $15.39 | $15.39 | $14.78 | $14.82 | $14.82 | 370,245 |
| 2022-09-15 | $15.53 | $16.23 | $15.45 | $15.58 | $15.58 | 121,733 |
| 2022-09-14 | $15.43 | $15.79 | $15.26 | $15.75 | $15.75 | 166,947 |
| 2022-09-13 | $15.64 | $15.79 | $15.27 | $15.48 | $15.48 | 147,086 |
| 2022-09-12 | $16.08 | $16.23 | $15.85 | $16.08 | $16.08 | 124,156 |
| 2022-09-09 | $15.95 | $16.26 | $15.91 | $16.00 | $16.00 | 183,891 |
| 2022-09-08 | $15.23 | $15.96 | $15.10 | $15.84 | $15.84 | 136,021 |
| 2022-09-07 | $15.16 | $15.44 | $14.68 | $15.39 | $15.39 | 207,370 |
| 2022-09-06 | $15.00 | $15.52 | $14.55 | $15.16 | $15.16 | 239,933 |
| 2022-09-02 | $15.68 | $15.74 | $14.90 | $15.00 | $15.00 | 266,830 |
| 2022-09-01 | $15.37 | $15.73 | $15.05 | $15.65 | $15.65 | 211,497 |
| 2022-08-31 | $16.21 | $16.41 | $15.69 | $15.87 | $15.87 | 192,789 |
| 2022-08-30 | $15.67 | $16.46 | $15.62 | $15.79 | $15.79 | 213,454 |
| 2022-08-29 | $15.50 | $15.96 | $15.42 | $15.59 | $15.59 | 190,308 |
| 2022-08-26 | $16.56 | $16.63 | $15.58 | $15.74 | $15.74 | 205,406 |
| 2022-08-25 | $16.52 | $16.97 | $16.24 | $16.55 | $16.55 | 185,683 |
| 2022-08-24 | $16.00 | $16.85 | $15.87 | $16.43 | $16.43 | 279,469 |
| 2022-08-23 | $15.19 | $15.73 | $14.92 | $15.48 | $15.48 | 341,317 |
| 2022-08-22 | $15.92 | $16.11 | $14.98 | $15.05 | $15.05 | 293,678 |
| 2022-08-19 | $16.64 | $16.68 | $15.99 | $16.14 | $16.14 | 240,930 |
| 2022-08-18 | $15.89 | $17.29 | $15.72 | $16.98 | $16.98 | 370,676 |
| 2022-08-17 | $15.73 | $15.77 | $14.96 | $15.26 | $15.26 | 210,918 |
| 2022-08-16 | $15.62 | $16.14 | $14.76 | $15.80 | $15.80 | 501,943 |
| 2022-08-15 | $16.09 | $16.35 | $15.32 | $15.60 | $15.60 | 425,580 |
| 2022-08-12 | $15.96 | $16.87 | $15.63 | $16.26 | $16.26 | 664,740 |
| 2022-08-11 | $15.83 | $17.66 | $15.61 | $15.92 | $15.92 | 1,026,201 |
| 2022-08-10 | $13.80 | $17.16 | $13.80 | $15.57 | $15.57 | 1,647,550 |
| 2022-08-09 | $23.75 | $24.01 | $21.80 | $22.25 | $22.25 | 491,723 |
| 2022-08-08 | $24.33 | $24.97 | $23.74 | $23.78 | $23.78 | 165,351 |
| 2022-08-05 | $23.84 | $24.65 | $23.02 | $24.23 | $24.23 | 178,093 |
| 2022-08-04 | $23.71 | $24.55 | $23.53 | $24.49 | $24.49 | 129,064 |
| 2022-08-03 | $23.96 | $24.54 | $23.69 | $23.74 | $23.74 | 215,944 |
| 2022-08-02 | $23.32 | $24.43 | $23.32 | $23.61 | $23.61 | 141,629 |
| 2022-08-01 | $22.30 | $23.74 | $22.23 | $23.63 | $23.63 | 153,541 |
| 2022-07-29 | $22.73 | $22.98 | $22.02 | $22.47 | $22.47 | 244,212 |
| 2022-07-28 | $22.91 | $23.18 | $21.67 | $22.57 | $22.57 | 274,660 |
| 2022-07-27 | $23.09 | $23.53 | $22.01 | $22.91 | $22.91 | 162,014 |
| 2022-07-26 | $21.27 | $23.13 | $21.21 | $22.81 | $22.81 | 342,386 |
| 2022-07-25 | $20.27 | $21.83 | $20.10 | $21.09 | $21.09 | 452,305 |
| 2022-07-22 | $24.20 | $24.28 | $20.46 | $20.55 | $20.55 | 699,525 |
| 2022-07-21 | $25.06 | $25.32 | $23.81 | $24.36 | $24.36 | 438,610 |
| 2022-07-20 | $28.31 | $29.10 | $24.26 | $24.64 | $24.64 | 716,398 |
| 2022-07-19 | $29.42 | $30.45 | $27.66 | $29.92 | $29.92 | 121,618 |
| 2022-07-18 | $29.73 | $30.25 | $28.66 | $28.78 | $28.78 | 97,929 |
| 2022-07-15 | $29.52 | $30.03 | $28.28 | $29.36 | $29.36 | 88,239 |
| 2022-07-14 | $27.94 | $28.17 | $27.33 | $27.94 | $27.94 | 76,706 |
| 2022-07-13 | $27.64 | $28.81 | $27.32 | $28.45 | $28.45 | 99,327 |
| 2022-07-12 | $28.23 | $28.86 | $27.42 | $28.39 | $28.39 | 60,961 |
| 2022-07-11 | $29.73 | $29.92 | $28.15 | $28.22 | $28.22 | 51,864 |
| 2022-07-08 | $29.52 | $30.37 | $28.87 | $30.13 | $30.13 | 91,064 |
| 2022-07-07 | $29.71 | $30.82 | $29.70 | $30.10 | $30.10 | 105,681 |
| 2022-07-06 | $29.06 | $30.28 | $28.98 | $29.45 | $29.45 | 185,327 |
| 2022-07-05 | $27.29 | $29.01 | $27.29 | $28.93 | $28.93 | 119,578 |
| 2022-07-01 | $27.19 | $28.07 | $26.99 | $27.83 | $27.83 | 101,081 |
| 2022-06-30 | $28.16 | $28.85 | $27.12 | $27.39 | $27.39 | 201,214 |
| 2022-06-29 | $28.36 | $29.20 | $27.69 | $28.96 | $28.96 | 104,869 |
| 2022-06-28 | $29.57 | $29.80 | $27.78 | $28.54 | $28.54 | 169,390 |
| 2022-06-27 | $30.59 | $30.77 | $28.84 | $29.38 | $29.38 | 171,654 |
| 2022-06-24 | $28.05 | $30.56 | $28.05 | $30.34 | $30.34 | 438,141 |
| 2022-06-23 | $27.62 | $28.12 | $26.91 | $27.86 | $27.86 | 122,243 |
| 2022-06-22 | $27.34 | $28.77 | $26.42 | $27.26 | $27.26 | 154,006 |
| 2022-06-21 | $27.40 | $28.19 | $26.61 | $27.87 | $27.87 | 192,057 |
| 2022-06-17 | $25.88 | $27.35 | $25.88 | $26.82 | $26.82 | 238,965 |
| 2022-06-16 | $25.62 | $26.05 | $24.67 | $25.72 | $25.72 | 186,392 |
| 2022-06-15 | $25.34 | $26.85 | $25.18 | $26.60 | $26.60 | 117,837 |
| 2022-06-14 | $25.35 | $26.23 | $24.70 | $25.25 | $25.25 | 138,848 |
| 2022-06-13 | $25.07 | $25.75 | $24.67 | $25.27 | $25.27 | 131,351 |
| 2022-06-10 | $26.02 | $26.58 | $25.41 | $26.34 | $26.34 | 107,771 |
| 2022-06-09 | $27.53 | $27.64 | $26.83 | $26.96 | $26.96 | 74,567 |
| 2022-06-08 | $27.80 | $28.89 | $27.32 | $27.82 | $27.82 | 122,247 |
| 2022-06-07 | $26.54 | $28.52 | $26.14 | $28.09 | $28.09 | 207,937 |
| 2022-06-06 | $26.29 | $27.53 | $26.03 | $27.06 | $27.06 | 150,105 |
| 2022-06-03 | $26.23 | $26.38 | $25.48 | $25.98 | $25.98 | 106,595 |
| 2022-06-02 | $25.25 | $27.23 | $24.82 | $26.46 | $26.46 | 119,767 |
| 2022-06-01 | $25.83 | $26.28 | $24.82 | $25.22 | $25.22 | 110,628 |
| 2022-05-31 | $26.10 | $26.10 | $24.90 | $25.58 | $25.58 | 142,226 |
| 2022-05-27 | $25.24 | $26.44 | $24.96 | $26.28 | $26.28 | 92,403 |
| 2022-05-26 | $25.02 | $25.11 | $24.15 | $24.60 | $24.60 | 204,272 |
| 2022-05-25 | $24.54 | $25.41 | $24.24 | $24.85 | $24.85 | 91,916 |
| 2022-05-24 | $25.00 | $25.00 | $24.04 | $24.56 | $24.56 | 131,859 |
| 2022-05-23 | $26.34 | $26.52 | $24.90 | $25.49 | $25.49 | 126,236 |
| 2022-05-20 | $26.81 | $27.00 | $25.22 | $26.12 | $26.12 | 146,082 |
| 2022-05-19 | $25.74 | $26.87 | $25.68 | $26.13 | $26.13 | 171,214 |
| 2022-05-18 | $26.25 | $27.88 | $25.59 | $25.88 | $25.88 | 277,379 |
| 2022-05-17 | $25.88 | $28.07 | $25.21 | $27.20 | $27.20 | 331,199 |
| 2022-05-16 | $24.52 | $25.12 | $24.00 | $24.22 | $24.22 | 122,786 |
| 2022-05-13 | $23.81 | $25.45 | $23.67 | $25.12 | $25.12 | 168,696 |
| 2022-05-12 | $21.65 | $23.53 | $21.33 | $22.99 | $22.99 | 158,371 |
| 2022-05-11 | $23.63 | $24.46 | $21.67 | $21.94 | $21.94 | 164,789 |
| 2022-05-10 | $24.79 | $24.98 | $22.69 | $23.89 | $23.89 | 186,073 |
| 2022-05-09 | $24.85 | $24.85 | $23.05 | $23.69 | $23.69 | 304,195 |
| 2022-05-06 | $27.85 | $27.96 | $24.82 | $25.39 | $25.39 | 202,311 |
| 2022-05-05 | $30.75 | $30.75 | $26.88 | $28.01 | $28.01 | 218,894 |
| 2022-05-04 | $28.87 | $30.82 | $28.25 | $29.97 | $29.97 | 202,591 |
| 2022-05-03 | $28.45 | $29.45 | $27.97 | $28.85 | $28.85 | 184,645 |
| 2022-05-02 | $27.82 | $28.88 | $26.96 | $28.62 | $28.62 | 285,340 |
| 2022-04-29 | $29.14 | $30.53 | $27.94 | $28.11 | $28.11 | 241,598 |
| 2022-04-28 | $30.56 | $30.56 | $27.52 | $29.19 | $29.19 | 588,664 |
| 2022-04-27 | $31.77 | $32.34 | $29.59 | $29.80 | $29.80 | 286,034 |
| 2022-04-26 | $33.08 | $33.08 | $31.61 | $32.05 | $32.05 | 119,301 |
| 2022-04-25 | $33.13 | $34.54 | $31.90 | $33.46 | $33.46 | 215,815 |
| 2022-04-22 | $36.01 | $36.47 | $33.31 | $33.39 | $33.39 | 198,006 |
| 2022-04-21 | $39.00 | $39.99 | $36.14 | $36.26 | $36.26 | 188,343 |
| 2022-04-20 | $38.32 | $39.20 | $37.37 | $38.37 | $38.37 | 140,039 |
| 2022-04-19 | $37.50 | $39.16 | $36.54 | $38.44 | $38.44 | 135,913 |
| 2022-04-18 | $38.53 | $38.75 | $36.63 | $37.38 | $37.38 | 137,074 |
| 2022-04-14 | $40.61 | $41.35 | $38.39 | $38.94 | $38.94 | 115,052 |
| 2022-04-13 | $40.21 | $42.30 | $40.06 | $40.34 | $40.34 | 241,153 |
| 2022-04-12 | $38.79 | $41.70 | $38.78 | $40.49 | $40.49 | 359,153 |
| 2022-04-11 | $37.31 | $38.65 | $36.26 | $38.27 | $38.27 | 285,211 |
| 2022-04-08 | $38.17 | $38.51 | $36.59 | $37.82 | $37.82 | 151,039 |
| 2022-04-07 | $37.84 | $39.22 | $37.54 | $38.37 | $38.37 | 175,916 |
| 2022-04-06 | $37.67 | $38.16 | $36.31 | $38.03 | $38.03 | 134,929 |
| 2022-04-05 | $40.21 | $41.49 | $38.02 | $38.42 | $38.42 | 113,907 |
| 2022-04-04 | $39.40 | $41.27 | $38.78 | $40.22 | $40.22 | 113,613 |
| 2022-04-01 | $37.91 | $39.99 | $37.91 | $39.29 | $39.29 | 115,509 |
| 2022-03-31 | $37.67 | $38.63 | $37.25 | $37.71 | $37.71 | 104,416 |
| 2022-03-30 | $40.71 | $41.02 | $37.79 | $38.07 | $38.07 | 100,335 |
| 2022-03-29 | $39.66 | $41.84 | $39.14 | $40.94 | $40.94 | 132,937 |
| 2022-03-28 | $38.60 | $39.69 | $38.05 | $39.19 | $39.19 | 93,199 |
| 2022-03-25 | $40.41 | $40.41 | $38.33 | $38.65 | $38.65 | 102,335 |
| 2022-03-24 | $40.35 | $40.86 | $38.95 | $40.09 | $40.09 | 161,285 |
| 2022-03-23 | $40.58 | $42.15 | $39.01 | $40.16 | $40.16 | 101,987 |
| 2022-03-22 | $40.31 | $42.70 | $38.38 | $41.37 | $41.37 | 109,788 |
| 2022-03-21 | $42.39 | $42.39 | $39.51 | $39.93 | $39.93 | 105,778 |
| 2022-03-18 | $40.38 | $43.28 | $40.24 | $42.69 | $42.69 | 222,940 |
| 2022-03-17 | $38.58 | $40.72 | $38.57 | $40.59 | $40.59 | 99,587 |
| 2022-03-16 | $37.28 | $39.58 | $37.18 | $38.81 | $38.81 | 195,819 |
| 2022-03-15 | $35.81 | $37.19 | $35.16 | $36.69 | $36.69 | 174,331 |
| 2022-03-14 | $37.74 | $38.40 | $34.31 | $35.27 | $35.27 | 253,371 |
| 2022-03-11 | $40.33 | $40.33 | $37.26 | $37.60 | $37.60 | 174,627 |
| 2022-03-10 | $40.56 | $41.00 | $39.33 | $40.06 | $40.06 | 93,314 |
| 2022-03-09 | $40.86 | $42.01 | $40.45 | $41.77 | $41.77 | 138,026 |
| 2022-03-08 | $40.48 | $41.34 | $38.89 | $39.81 | $39.81 | 175,599 |
| 2022-03-07 | $40.84 | $41.37 | $39.66 | $40.07 | $40.07 | 138,187 |
| 2022-03-04 | $41.80 | $42.23 | $39.94 | $40.80 | $40.80 | 225,475 |
| 2022-03-03 | $43.98 | $44.99 | $41.38 | $42.06 | $42.06 | 124,698 |
| 2022-03-02 | $43.87 | $44.63 | $42.77 | $44.44 | $44.44 | 83,373 |
| 2022-03-01 | $45.02 | $45.50 | $42.75 | $43.24 | $43.24 | 188,434 |
| 2022-02-28 | $44.73 | $46.02 | $43.98 | $45.29 | $45.29 | 152,104 |
| 2022-02-25 | $45.68 | $47.56 | $43.71 | $45.19 | $45.19 | 519,242 |
| 2022-02-24 | $37.64 | $43.17 | $37.38 | $42.97 | $42.97 | 208,979 |
| 2022-02-23 | $42.44 | $43.61 | $39.53 | $39.63 | $39.63 | 201,646 |
| 2022-02-22 | $42.78 | $44.18 | $41.30 | $41.65 | $41.65 | 173,763 |
| 2022-02-18 | $44.62 | $45.03 | $42.71 | $43.96 | $43.96 | 344,229 |
| 2022-02-17 | $47.97 | $48.03 | $45.00 | $45.00 | $45.00 | 202,242 |
| 2022-02-16 | $48.02 | $49.24 | $46.96 | $49.05 | $49.05 | 168,339 |
| 2022-02-15 | $44.04 | $49.06 | $44.04 | $48.63 | $48.63 | 416,594 |
| 2022-02-14 | $44.59 | $45.80 | $42.68 | $42.94 | $42.94 | 161,344 |
| 2022-02-11 | $46.42 | $47.66 | $44.14 | $44.86 | $44.86 | 103,618 |
| 2022-02-10 | $45.92 | $48.34 | $45.85 | $46.39 | $46.39 | 175,402 |
| 2022-02-09 | $45.85 | $47.57 | $45.61 | $47.34 | $47.34 | 180,864 |
| 2022-02-08 | $43.32 | $45.25 | $43.32 | $45.00 | $45.00 | 106,857 |
| 2022-02-07 | $42.88 | $44.58 | $42.75 | $43.70 | $43.70 | 125,216 |
| 2022-02-04 | $42.29 | $43.42 | $41.24 | $42.92 | $42.92 | 262,413 |
| 2022-02-03 | $42.85 | $44.48 | $41.66 | $42.22 | $42.22 | 162,335 |
| 2022-02-02 | $46.09 | $46.27 | $43.50 | $44.20 | $44.20 | 127,630 |
| 2022-02-01 | $45.32 | $46.48 | $43.84 | $45.77 | $45.77 | 192,285 |
| 2022-01-31 | $40.71 | $45.25 | $40.71 | $44.93 | $44.93 | 235,161 |
| 2022-01-28 | $38.75 | $40.86 | $37.85 | $40.61 | $40.61 | 233,993 |
| 2022-01-27 | $40.66 | $41.32 | $38.76 | $38.88 | $38.88 | 243,375 |
| 2022-01-26 | $42.95 | $43.32 | $39.72 | $40.15 | $40.15 | 239,508 |
| 2022-01-25 | $42.42 | $42.97 | $40.91 | $42.16 | $42.16 | 190,345 |
| 2022-01-24 | $40.50 | $43.70 | $39.22 | $43.40 | $43.40 | 284,646 |
| 2022-01-21 | $43.03 | $43.77 | $41.67 | $41.97 | $41.97 | 381,434 |
| 2022-01-20 | $46.08 | $47.26 | $43.77 | $43.80 | $43.80 | 233,743 |
| 2022-01-19 | $46.53 | $46.69 | $44.93 | $45.82 | $45.82 | 465,246 |
| 2022-01-18 | $48.80 | $48.80 | $46.21 | $46.72 | $46.72 | 525,457 |
| 2022-01-14 | $50.78 | $51.90 | $49.14 | $49.68 | $49.68 | 334,790 |
| 2022-01-13 | $53.00 | $53.53 | $51.21 | $51.44 | $51.44 | 207,060 |
| 2022-01-12 | $55.94 | $57.77 | $52.58 | $53.21 | $53.21 | 208,836 |
| 2022-01-11 | $53.49 | $56.19 | $52.46 | $55.62 | $55.62 | 297,059 |
| 2022-01-10 | $52.53 | $53.52 | $51.08 | $53.33 | $53.33 | 272,569 |
| 2022-01-07 | $55.37 | $56.70 | $52.62 | $53.28 | $53.28 | 175,913 |
| 2022-01-06 | $55.09 | $57.48 | $54.08 | $55.79 | $55.79 | 220,393 |
| 2022-01-05 | $57.11 | $58.33 | $54.92 | $55.48 | $55.48 | 217,717 |
| 2022-01-04 | $63.35 | $64.22 | $56.93 | $58.17 | $58.17 | 328,851 |
| 2022-01-03 | $62.52 | $63.03 | $60.83 | $62.91 | $62.91 | 237,478 |
| 2021-12-31 | $61.12 | $63.11 | $60.99 | $62.11 | $62.11 | 318,184 |
| 2021-12-30 | $60.34 | $61.60 | $59.19 | $61.14 | $61.14 | 294,635 |
| 2021-12-29 | $60.08 | $60.97 | $58.78 | $59.49 | $59.49 | 173,040 |
| 2021-12-28 | $63.55 | $64.24 | $60.25 | $60.73 | $60.73 | 196,198 |
| 2021-12-27 | $60.53 | $63.79 | $59.21 | $63.35 | $63.35 | 332,116 |
| 2021-12-23 | $59.42 | $60.85 | $58.06 | $60.49 | $60.49 | 199,226 |
| 2021-12-22 | $58.67 | $59.57 | $57.16 | $59.30 | $59.30 | 195,698 |
| 2021-12-21 | $56.60 | $59.19 | $56.18 | $58.84 | $58.84 | 260,871 |
| 2021-12-20 | $54.41 | $56.58 | $53.08 | $56.51 | $56.51 | 308,727 |
| 2021-12-17 | $53.79 | $56.51 | $52.39 | $55.79 | $55.79 | 789,810 |
| 2021-12-16 | $56.00 | $56.72 | $53.13 | $53.57 | $53.57 | 356,567 |
| 2021-12-15 | $55.42 | $56.12 | $53.27 | $55.57 | $55.57 | 257,785 |
| 2021-12-14 | $55.63 | $56.51 | $53.54 | $55.43 | $55.43 | 419,930 |
| 2021-12-13 | $57.30 | $58.48 | $55.14 | $56.04 | $56.04 | 323,200 |
| 2021-12-10 | $59.50 | $60.95 | $57.03 | $57.33 | $57.33 | 171,174 |
| 2021-12-09 | $60.53 | $62.45 | $58.33 | $59.03 | $59.03 | 251,708 |
| 2021-12-08 | $60.50 | $63.40 | $60.26 | $61.30 | $61.30 | 241,927 |
| 2021-12-07 | $60.41 | $62.95 | $59.13 | $60.19 | $60.19 | 331,901 |
| 2021-12-06 | $57.73 | $58.75 | $54.76 | $58.43 | $58.43 | 290,773 |
| 2021-12-03 | $62.72 | $63.85 | $56.75 | $58.47 | $58.47 | 591,760 |
| 2021-12-02 | $61.46 | $63.48 | $60.21 | $62.23 | $62.23 | 194,161 |
| 2021-12-01 | $67.00 | $67.05 | $61.70 | $61.82 | $61.82 | 285,446 |
| 2021-11-30 | $65.68 | $66.91 | $63.27 | $65.00 | $65.00 | 203,748 |
| 2021-11-29 | $69.34 | $69.84 | $66.38 | $66.58 | $66.58 | 178,823 |
| 2021-11-26 | $68.25 | $68.61 | $65.77 | $68.49 | $68.49 | 119,376 |
| 2021-11-24 | $66.91 | $69.58 | $65.75 | $69.22 | $69.22 | 153,890 |
| 2021-11-23 | $68.90 | $70.58 | $65.57 | $67.55 | $67.55 | 293,093 |
| 2021-11-22 | $72.18 | $72.40 | $66.76 | $69.57 | $69.57 | 362,212 |
| 2021-11-19 | $71.85 | $74.69 | $71.10 | $71.77 | $71.77 | 210,100 |
| 2021-11-18 | $72.14 | $74.25 | $70.10 | $71.85 | $71.85 | 312,160 |
| 2021-11-17 | $78.01 | $78.90 | $71.96 | $73.26 | $73.26 | 563,426 |
| 2021-11-16 | $78.03 | $81.08 | $77.24 | $78.15 | $78.15 | 466,071 |
| 2021-11-15 | $87.41 | $87.76 | $79.53 | $80.09 | $80.09 | 422,270 |
| 2021-11-12 | $84.65 | $87.55 | $82.94 | $87.22 | $87.22 | 201,812 |
| 2021-11-11 | $85.83 | $85.83 | $81.45 | $82.57 | $82.57 | 336,492 |
| 2021-11-10 | $88.25 | $89.96 | $83.15 | $85.80 | $85.80 | 378,809 |
| 2021-11-09 | $93.07 | $93.67 | $85.20 | $85.84 | $85.84 | 451,544 |
| 2021-11-08 | $96.17 | $97.36 | $93.34 | $93.37 | $93.37 | 171,006 |
| 2021-11-05 | $97.07 | $98.10 | $94.06 | $95.47 | $95.47 | 131,556 |
| 2021-11-04 | $96.15 | $98.00 | $96.01 | $96.90 | $96.90 | 102,101 |
| 2021-11-03 | $95.92 | $98.00 | $95.20 | $96.50 | $96.50 | 155,111 |
| 2021-11-02 | $98.57 | $98.57 | $94.26 | $96.38 | $96.38 | 162,018 |
| 2021-11-01 | $97.35 | $98.02 | $95.71 | $96.70 | $96.70 | 184,679 |
| 2021-10-29 | $96.00 | $99.18 | $95.55 | $96.70 | $96.70 | 163,703 |
| 2021-10-28 | $95.54 | $97.94 | $94.65 | $95.75 | $95.75 | 151,432 |
| 2021-10-27 | $94.70 | $97.00 | $93.76 | $94.42 | $94.42 | 118,249 |
| 2021-10-26 | $93.88 | $96.79 | $92.50 | $95.31 | $95.31 | 215,465 |
| 2021-10-25 | $94.60 | $96.12 | $92.30 | $93.64 | $93.64 | 235,797 |
| 2021-10-22 | $97.85 | $97.85 | $93.62 | $94.48 | $94.48 | 165,975 |
| 2021-10-21 | $93.09 | $98.15 | $92.63 | $98.00 | $98.00 | 308,860 |
| 2021-10-20 | $89.71 | $93.63 | $88.20 | $93.15 | $93.15 | 280,836 |
| 2021-10-19 | $87.99 | $90.06 | $87.61 | $88.82 | $88.82 | 271,976 |
| 2021-10-18 | $85.00 | $87.27 | $84.33 | $87.24 | $87.24 | 214,024 |
| 2021-10-15 | $85.58 | $85.58 | $83.09 | $84.62 | $84.62 | 151,790 |
| 2021-10-14 | $84.34 | $85.24 | $83.15 | $84.55 | $84.55 | 127,684 |
| 2021-10-13 | $84.32 | $84.72 | $82.16 | $83.00 | $83.00 | 257,107 |
| 2021-10-12 | $81.10 | $84.96 | $80.00 | $83.90 | $83.90 | 179,745 |
| 2021-10-11 | $79.50 | $82.47 | $79.50 | $81.09 | $81.09 | 159,803 |
| 2021-10-08 | $85.43 | $85.43 | $79.14 | $79.82 | $79.82 | 272,270 |
| 2021-10-07 | $82.19 | $86.49 | $82.19 | $84.81 | $84.81 | 337,834 |
| 2021-10-06 | $81.49 | $83.54 | $80.66 | $81.69 | $81.69 | 340,258 |
| 2021-10-05 | $84.22 | $84.75 | $80.66 | $82.66 | $82.66 | 563,123 |
| 2021-10-04 | $85.67 | $86.76 | $83.06 | $84.12 | $84.12 | 760,391 |
| 2021-10-01 | $85.34 | $89.12 | $84.28 | $86.61 | $86.61 | 4,814,912 |
| 2021-09-30 | $85.00 | $87.24 | $83.46 | $85.55 | $85.55 | 2,311,294 |
| 2021-09-29 | $74.83 | $77.02 | $73.40 | $74.96 | $74.96 | 271,286 |
| 2021-09-28 | $74.66 | $75.17 | $70.89 | $73.68 | $73.68 | 258,459 |
| 2021-09-27 | $77.82 | $78.60 | $75.08 | $76.15 | $76.15 | 166,628 |
| 2021-09-24 | $79.16 | $81.00 | $77.39 | $78.12 | $78.12 | 132,142 |
| 2021-09-23 | $77.87 | $80.00 | $73.50 | $79.16 | $79.16 | 369,171 |
| 2021-09-22 | $73.62 | $77.28 | $73.31 | $76.92 | $76.92 | 333,947 |
| 2021-09-21 | $72.17 | $73.41 | $70.50 | $73.15 | $73.15 | 237,382 |
| 2021-09-20 | $70.00 | $71.77 | $69.40 | $70.86 | $70.86 | 257,745 |
| 2021-09-17 | $69.76 | $71.99 | $69.11 | $71.50 | $71.50 | 611,073 |
| 2021-09-16 | $67.00 | $70.00 | $66.96 | $69.51 | $69.51 | 152,754 |
| 2021-09-15 | $65.17 | $67.09 | $63.70 | $66.98 | $66.98 | 151,846 |
| 2021-09-14 | $65.57 | $66.95 | $64.43 | $65.12 | $65.12 | 170,570 |
| 2021-09-13 | $69.05 | $69.08 | $65.06 | $65.65 | $65.65 | 186,409 |
| 2021-09-10 | $68.56 | $70.52 | $67.42 | $68.85 | $68.85 | 132,133 |
| 2021-09-09 | $66.84 | $69.52 | $66.84 | $67.95 | $67.95 | 123,116 |
| 2021-09-08 | $69.50 | $69.84 | $66.04 | $66.85 | $66.85 | 157,199 |
| 2021-09-07 | $70.53 | $72.63 | $69.00 | $69.50 | $69.50 | 108,178 |
| 2021-09-03 | $70.18 | $73.88 | $69.11 | $71.22 | $71.22 | 291,509 |
| 2021-09-02 | $67.39 | $70.06 | $66.90 | $69.66 | $69.66 | 271,336 |
| 2021-09-01 | $65.84 | $67.65 | $65.35 | $67.31 | $67.31 | 132,494 |
| 2021-08-31 | $66.62 | $67.61 | $65.13 | $66.18 | $66.18 | 131,316 |
| 2021-08-30 | $67.08 | $67.67 | $65.25 | $67.10 | $67.10 | 99,869 |
| 2021-08-27 | $64.79 | $69.21 | $64.79 | $66.97 | $66.97 | 242,906 |
| 2021-08-26 | $64.51 | $65.59 | $64.06 | $64.77 | $64.77 | 114,851 |
| 2021-08-25 | $64.42 | $65.55 | $63.97 | $64.51 | $64.51 | 109,112 |
| 2021-08-24 | $61.50 | $65.82 | $61.41 | $64.36 | $64.36 | 237,413 |
| 2021-08-23 | $59.51 | $62.67 | $59.51 | $61.68 | $61.68 | 155,781 |
| 2021-08-20 | $57.68 | $59.35 | $57.19 | $58.42 | $58.42 | 110,180 |
| 2021-08-19 | $57.43 | $57.84 | $55.57 | $57.68 | $57.68 | 142,448 |
| 2021-08-18 | $59.01 | $59.60 | $57.79 | $58.16 | $58.16 | 93,134 |
| 2021-08-17 | $58.46 | $59.59 | $57.51 | $59.04 | $59.04 | 159,543 |
| 2021-08-16 | $60.69 | $61.48 | $59.67 | $60.10 | $60.10 | 131,040 |
| 2021-08-13 | $63.27 | $63.96 | $60.93 | $62.12 | $62.12 | 90,689 |
| 2021-08-12 | $61.81 | $63.42 | $61.04 | $63.12 | $63.12 | 94,132 |
| 2021-08-11 | $61.79 | $62.42 | $60.23 | $62.09 | $62.09 | 107,370 |
| 2021-08-10 | $64.50 | $64.95 | $61.18 | $62.21 | $62.21 | 146,636 |
| 2021-08-09 | $64.54 | $65.58 | $63.29 | $64.72 | $64.72 | 165,512 |
| 2021-08-06 | $67.00 | $67.84 | $63.81 | $64.54 | $64.54 | 252,824 |
| 2021-08-05 | $63.00 | $68.39 | $60.83 | $67.44 | $67.44 | 541,244 |
| 2021-08-04 | $55.37 | $59.38 | $55.28 | $57.47 | $57.47 | 216,722 |
| 2021-08-03 | $54.93 | $56.02 | $53.65 | $55.78 | $55.78 | 112,947 |
| 2021-08-02 | $55.79 | $56.83 | $54.70 | $55.11 | $55.11 | 165,818 |
| 2021-07-30 | $54.80 | $55.85 | $53.71 | $55.27 | $55.27 | 90,283 |
| 2021-07-29 | $54.37 | $55.43 | $53.19 | $55.19 | $55.19 | 161,759 |
| 2021-07-28 | $51.74 | $54.71 | $51.74 | $54.18 | $54.18 | 115,640 |
| 2021-07-27 | $52.58 | $52.58 | $50.48 | $51.50 | $51.50 | 112,238 |
| 2021-07-26 | $53.66 | $53.79 | $52.09 | $53.35 | $53.35 | 148,764 |
| 2021-07-23 | $54.29 | $54.38 | $53.12 | $53.86 | $53.86 | 94,267 |
| 2021-07-22 | $54.08 | $54.67 | $53.42 | $53.96 | $53.96 | 100,858 |
| 2021-07-21 | $52.28 | $54.07 | $52.00 | $53.98 | $53.98 | 126,587 |
| 2021-07-20 | $50.90 | $52.38 | $50.75 | $52.00 | $52.00 | 175,841 |
| 2021-07-19 | $49.74 | $51.64 | $49.09 | $51.16 | $51.16 | 208,604 |
| 2021-07-16 | $51.16 | $51.86 | $49.87 | $51.01 | $51.01 | 82,232 |
| 2021-07-15 | $51.87 | $52.48 | $49.60 | $50.93 | $50.93 | 92,955 |
| 2021-07-14 | $53.96 | $54.00 | $51.54 | $52.06 | $52.06 | 107,547 |
| 2021-07-13 | $55.33 | $55.33 | $52.93 | $53.35 | $53.35 | 98,262 |
| 2021-07-12 | $55.09 | $56.32 | $54.68 | $55.67 | $55.67 | 67,936 |
| 2021-07-09 | $56.52 | $56.52 | $54.84 | $55.46 | $55.46 | 99,158 |
| 2021-07-08 | $55.69 | $57.31 | $54.54 | $56.26 | $56.26 | 145,087 |
| 2021-07-07 | $58.27 | $58.64 | $56.00 | $57.49 | $57.49 | 114,590 |
| 2021-07-06 | $58.51 | $58.83 | $57.19 | $58.51 | $58.51 | 103,166 |
| 2021-07-02 | $59.14 | $59.38 | $56.64 | $58.52 | $58.52 | 106,290 |
| 2021-07-01 | $62.15 | $62.20 | $58.34 | $59.14 | $59.14 | 149,391 |
| 2021-06-30 | $61.29 | $61.95 | $60.03 | $61.90 | $61.90 | 74,537 |
| 2021-06-29 | $61.62 | $62.13 | $60.96 | $61.47 | $61.47 | 68,694 |
| 2021-06-28 | $63.00 | $63.78 | $60.39 | $61.22 | $61.22 | 141,028 |
| 2021-06-25 | $61.14 | $63.90 | $60.11 | $63.33 | $63.33 | 411,749 |
| 2021-06-24 | $58.08 | $61.45 | $58.08 | $61.41 | $61.41 | 320,471 |
| 2021-06-23 | $54.82 | $58.25 | $54.45 | $57.43 | $57.43 | 275,684 |
| 2021-06-22 | $53.03 | $54.72 | $52.54 | $54.57 | $54.57 | 75,197 |
| 2021-06-21 | $52.15 | $53.94 | $50.89 | $53.56 | $53.56 | 85,727 |
| 2021-06-18 | $52.78 | $54.30 | $52.00 | $52.06 | $52.06 | 195,353 |
| 2021-06-17 | $52.30 | $55.20 | $52.30 | $53.65 | $53.65 | 175,863 |
| 2021-06-16 | $52.21 | $53.09 | $51.31 | $53.00 | $53.00 | 95,596 |
| 2021-06-15 | $50.25 | $52.98 | $49.70 | $52.08 | $52.08 | 140,704 |
| 2021-06-14 | $50.35 | $51.76 | $50.06 | $50.22 | $50.22 | 113,264 |
| 2021-06-11 | $51.12 | $51.82 | $50.03 | $50.31 | $50.31 | 81,262 |
| 2021-06-10 | $50.73 | $51.54 | $50.03 | $51.02 | $51.02 | 79,922 |
| 2021-06-09 | $53.20 | $53.38 | $50.34 | $50.68 | $50.68 | 104,048 |
| 2021-06-08 | $52.87 | $53.68 | $52.13 | $52.79 | $52.79 | 222,404 |
| 2021-06-07 | $50.74 | $53.68 | $50.74 | $52.34 | $52.34 | 141,981 |
| 2021-06-04 | $51.30 | $51.96 | $50.12 | $51.22 | $51.22 | 92,032 |
| 2021-06-03 | $51.25 | $51.92 | $49.71 | $51.88 | $51.88 | 113,568 |
| 2021-06-02 | $51.07 | $52.44 | $50.31 | $51.91 | $51.91 | 179,469 |
| 2021-06-01 | $49.70 | $51.23 | $49.14 | $50.99 | $50.99 | 159,601 |
| 2021-05-28 | $50.24 | $51.22 | $48.80 | $49.12 | $49.12 | 123,147 |
| 2021-05-27 | $49.71 | $50.36 | $48.11 | $50.03 | $50.03 | 325,429 |
| 2021-05-26 | $48.81 | $49.94 | $47.74 | $49.45 | $49.45 | 105,962 |
| 2021-05-25 | $49.19 | $50.83 | $48.01 | $48.28 | $48.28 | 154,531 |
| 2021-05-24 | $49.61 | $49.86 | $48.69 | $48.89 | $48.89 | 97,527 |
| 2021-05-21 | $48.78 | $50.52 | $48.28 | $48.87 | $48.87 | 81,379 |
| 2021-05-20 | $47.28 | $49.49 | $46.55 | $48.98 | $48.98 | 98,212 |
| 2021-05-19 | $45.63 | $48.23 | $44.83 | $47.41 | $47.41 | 95,574 |
| 2021-05-18 | $44.16 | $47.52 | $43.09 | $47.38 | $47.38 | 200,327 |
| 2021-05-17 | $43.92 | $44.66 | $42.10 | $43.71 | $43.71 | 114,898 |
| 2021-05-14 | $43.48 | $45.20 | $43.18 | $44.44 | $44.44 | 99,972 |
| 2021-05-13 | $43.48 | $45.14 | $41.44 | $42.76 | $42.76 | 166,452 |
| 2021-05-12 | $43.39 | $43.99 | $42.25 | $42.82 | $42.82 | 218,506 |
| 2021-05-11 | $41.26 | $45.42 | $41.00 | $44.56 | $44.56 | 227,899 |
| 2021-05-10 | $52.30 | $52.30 | $43.92 | $45.03 | $45.03 | 384,541 |
| 2021-05-07 | $48.00 | $55.00 | $47.87 | $52.38 | $52.38 | 459,087 |
| 2021-05-06 | $49.62 | $50.70 | $47.40 | $47.95 | $47.95 | 274,976 |
| 2021-05-05 | $50.33 | $51.66 | $47.62 | $50.15 | $50.15 | 132,987 |
| 2021-05-04 | $49.21 | $49.97 | $46.91 | $49.69 | $49.69 | 172,511 |
| 2021-05-03 | $50.54 | $50.96 | $49.56 | $50.40 | $50.40 | 128,483 |
| 2021-04-30 | $49.02 | $51.74 | $49.02 | $50.46 | $50.46 | 129,588 |
| 2021-04-29 | $52.10 | $52.10 | $49.66 | $50.22 | $50.22 | 88,933 |
| 2021-04-28 | $51.21 | $52.62 | $50.46 | $51.76 | $51.76 | 116,623 |
| 2021-04-27 | $51.30 | $52.30 | $50.63 | $51.67 | $51.67 | 81,674 |
| 2021-04-26 | $50.86 | $51.79 | $50.00 | $51.16 | $51.16 | 121,462 |
| 2021-04-23 | $49.00 | $51.30 | $48.84 | $50.34 | $50.34 | 119,254 |
| 2021-04-22 | $48.46 | $50.75 | $48.13 | $48.53 | $48.53 | 150,238 |
| 2021-04-21 | $46.16 | $48.33 | $46.01 | $48.27 | $48.27 | 127,427 |
| 2021-04-20 | $50.07 | $50.07 | $45.89 | $46.64 | $46.64 | 237,155 |
| 2021-04-19 | $51.56 | $51.56 | $48.66 | $50.31 | $50.31 | 186,952 |
| 2021-04-16 | $52.25 | $52.63 | $49.65 | $51.61 | $51.61 | 168,010 |
| 2021-04-15 | $50.77 | $52.40 | $49.63 | $52.03 | $52.03 | 135,700 |
| 2021-04-14 | $52.00 | $52.19 | $49.80 | $50.20 | $50.20 | 121,871 |
| 2021-04-13 | $51.78 | $53.35 | $49.01 | $51.40 | $51.40 | 371,916 |
| 2021-04-12 | $50.00 | $51.70 | $49.02 | $50.85 | $50.85 | 289,175 |
| 2021-04-09 | $49.00 | $49.63 | $48.37 | $49.35 | $49.35 | 98,215 |
| 2021-04-08 | $49.04 | $49.90 | $48.42 | $49.69 | $49.69 | 136,571 |
| 2021-04-07 | $50.00 | $50.99 | $47.54 | $48.33 | $48.33 | 140,852 |
| 2021-04-06 | $48.38 | $51.20 | $47.94 | $50.46 | $50.46 | 206,713 |
| 2021-04-05 | $54.38 | $54.49 | $47.78 | $48.35 | $48.35 | 395,773 |
| 2021-04-01 | $49.46 | $53.18 | $49.46 | $53.07 | $53.07 | 251,109 |
| 2021-03-31 | $46.93 | $50.00 | $46.93 | $48.75 | $48.75 | 245,771 |
| 2021-03-30 | $45.32 | $47.60 | $43.90 | $46.38 | $46.38 | 184,443 |
| 2021-03-29 | $47.05 | $47.12 | $44.29 | $45.83 | $45.83 | 259,170 |
| 2021-03-26 | $47.20 | $48.11 | $45.15 | $47.50 | $47.50 | 193,689 |
| 2021-03-25 | $46.29 | $47.74 | $43.80 | $47.44 | $47.44 | 372,572 |
| 2021-03-24 | $53.39 | $54.09 | $47.37 | $47.95 | $47.95 | 281,378 |
| 2021-03-23 | $54.00 | $54.36 | $52.00 | $52.58 | $52.58 | 184,698 |
| 2021-03-22 | $50.87 | $56.30 | $50.82 | $54.27 | $54.27 | 333,906 |
| 2021-03-19 | $49.96 | $52.45 | $49.03 | $50.42 | $50.42 | 384,682 |
| 2021-03-18 | $51.74 | $52.83 | $49.67 | $49.96 | $49.96 | 334,322 |
| 2021-03-17 | $50.90 | $53.69 | $49.01 | $52.26 | $52.26 | 281,407 |
| 2021-03-16 | $47.90 | $56.96 | $47.90 | $52.54 | $52.54 | 871,057 |
| 2021-03-15 | $45.00 | $46.86 | $44.46 | $45.65 | $45.65 | 179,988 |
| 2021-03-12 | $46.02 | $46.05 | $43.51 | $45.29 | $45.29 | 224,970 |
| 2021-03-11 | $45.25 | $46.99 | $45.01 | $46.65 | $46.65 | 256,857 |
| 2021-03-10 | $45.07 | $47.19 | $44.11 | $44.61 | $44.61 | 277,478 |
| 2021-03-09 | $43.10 | $45.76 | $43.00 | $44.44 | $44.44 | 246,100 |
| 2021-03-08 | $43.26 | $44.40 | $41.50 | $41.99 | $41.99 | 340,156 |
| 2021-03-05 | $46.51 | $48.50 | $39.06 | $43.30 | $43.30 | 627,516 |
| 2021-03-04 | $52.37 | $53.27 | $45.25 | $45.86 | $45.86 | 724,198 |
| 2021-03-03 | $57.66 | $58.56 | $51.35 | $53.79 | $53.79 | 432,592 |
| 2021-03-02 | $60.03 | $61.33 | $57.26 | $57.42 | $57.42 | 231,669 |
| 2021-03-01 | $55.89 | $60.38 | $55.85 | $59.55 | $59.55 | 318,604 |
| 2021-02-26 | $56.04 | $58.06 | $52.20 | $53.18 | $53.18 | 326,317 |
| 2021-02-25 | $61.50 | $62.01 | $55.00 | $56.01 | $56.01 | 405,851 |
| 2021-02-24 | $55.99 | $58.71 | $55.39 | $57.53 | $57.53 | 301,454 |
| 2021-02-23 | $54.96 | $57.00 | $51.30 | $55.59 | $55.59 | 387,268 |
| 2021-02-22 | $63.00 | $63.43 | $56.31 | $57.87 | $57.87 | 381,360 |
| 2021-02-19 | $59.57 | $62.96 | $59.00 | $62.20 | $62.20 | 358,170 |
| 2021-02-18 | $61.03 | $61.77 | $55.54 | $58.58 | $58.58 | 346,650 |
| 2021-02-17 | $59.66 | $61.99 | $57.28 | $60.75 | $60.75 | 392,997 |
| 2021-02-16 | $62.00 | $63.98 | $55.06 | $59.34 | $59.34 | 718,543 |
| 2021-02-12 | $53.50 | $57.55 | $53.08 | $57.34 | $57.34 | 221,581 |
| 2021-02-11 | $54.48 | $54.48 | $51.89 | $53.97 | $53.97 | 237,214 |
| 2021-02-10 | $56.04 | $56.85 | $53.09 | $53.99 | $53.99 | 401,678 |
| 2021-02-09 | $52.25 | $56.38 | $52.00 | $56.00 | $56.00 | 1,005,726 |
| 2021-02-08 | $52.50 | $53.65 | $51.64 | $51.73 | $51.73 | 273,358 |
| 2021-02-05 | $52.23 | $53.29 | $50.44 | $51.96 | $51.96 | 241,626 |
| 2021-02-04 | $48.26 | $52.50 | $48.15 | $51.58 | $51.58 | 294,761 |
| 2021-02-03 | $48.00 | $49.24 | $47.51 | $47.94 | $47.94 | 131,917 |
| 2021-02-02 | $48.00 | $48.83 | $46.91 | $47.32 | $47.32 | 151,368 |
| 2021-02-01 | $45.61 | $47.90 | $44.34 | $47.21 | $47.21 | 175,456 |
| 2021-01-29 | $47.12 | $48.00 | $44.32 | $45.14 | $45.14 | 221,750 |
| 2021-01-28 | $45.63 | $48.10 | $45.02 | $47.23 | $47.23 | 213,243 |
| 2021-01-27 | $46.09 | $48.50 | $45.13 | $46.14 | $46.14 | 191,431 |
| 2021-01-26 | $47.00 | $48.87 | $46.26 | $47.16 | $47.16 | 224,450 |
| 2021-01-25 | $48.38 | $48.38 | $44.75 | $46.53 | $46.53 | 270,428 |
| 2021-01-22 | $42.42 | $44.76 | $42.42 | $44.66 | $44.66 | 143,850 |
| 2021-01-21 | $43.55 | $43.87 | $41.15 | $43.01 | $43.01 | 146,809 |
| 2021-01-20 | $43.18 | $43.42 | $42.01 | $42.89 | $42.89 | 265,043 |
| 2021-01-19 | $44.43 | $47.00 | $40.45 | $41.85 | $41.85 | 405,123 |
| 2021-01-15 | $40.51 | $40.51 | $38.74 | $39.54 | $39.54 | 108,514 |
| 2021-01-14 | $38.36 | $40.36 | $38.36 | $39.99 | $39.99 | 127,399 |
| 2021-01-13 | $39.37 | $39.79 | $37.95 | $38.18 | $38.18 | 187,278 |
| 2021-01-12 | $38.50 | $39.40 | $38.38 | $39.23 | $39.23 | 88,190 |
| 2021-01-11 | $38.00 | $39.86 | $37.50 | $38.33 | $38.33 | 149,637 |
| 2021-01-08 | $37.59 | $38.05 | $36.51 | $37.96 | $37.96 | 136,360 |
| 2021-01-07 | $37.79 | $38.50 | $35.68 | $37.50 | $37.50 | 318,261 |
| 2021-01-06 | $34.78 | $36.43 | $33.94 | $35.41 | $35.41 | 189,114 |
| 2021-01-05 | $33.41 | $34.83 | $33.00 | $34.59 | $34.59 | 166,898 |
| 2021-01-04 | $33.04 | $34.09 | $31.90 | $33.36 | $33.36 | 276,891 |
| 2020-12-31 | $31.40 | $32.12 | $30.68 | $31.16 | $31.16 | 108,995 |
| 2020-12-30 | $31.22 | $31.66 | $30.92 | $31.20 | $31.20 | 108,489 |
| 2020-12-29 | $32.48 | $32.50 | $30.39 | $31.07 | $31.07 | 114,282 |
| 2020-12-28 | $32.51 | $32.99 | $32.00 | $32.21 | $32.21 | 101,433 |
| 2020-12-24 | $32.43 | $33.24 | $31.53 | $31.58 | $31.58 | 29,764 |
| 2020-12-23 | $32.86 | $34.15 | $31.81 | $32.24 | $32.24 | 102,349 |
| 2020-12-22 | $29.97 | $34.22 | $29.69 | $33.10 | $33.10 | 346,585 |
| 2020-12-21 | $28.50 | $29.78 | $28.32 | $29.67 | $29.67 | 143,708 |
| 2020-12-18 | $29.82 | $30.22 | $28.36 | $29.12 | $29.12 | 233,078 |
| 2020-12-17 | $29.48 | $29.77 | $28.89 | $29.70 | $29.70 | 93,965 |
| 2020-12-16 | $29.53 | $29.68 | $28.56 | $29.26 | $29.26 | 100,261 |
| 2020-12-15 | $29.27 | $29.62 | $27.81 | $29.46 | $29.46 | 120,572 |
| 2020-12-14 | $29.50 | $29.90 | $28.73 | $29.22 | $29.22 | 97,133 |
| 2020-12-11 | $29.23 | $29.78 | $28.50 | $29.40 | $29.40 | 127,834 |
| 2020-12-10 | $28.34 | $29.38 | $28.00 | $29.03 | $29.03 | 94,416 |
| 2020-12-09 | $29.01 | $29.87 | $28.03 | $28.47 | $28.47 | 148,635 |
| 2020-12-08 | $28.41 | $28.65 | $27.89 | $28.48 | $28.48 | 100,222 |
| 2020-12-07 | $28.97 | $29.44 | $27.71 | $28.30 | $28.30 | 248,206 |
| 2020-12-04 | $28.77 | $28.94 | $28.11 | $28.41 | $28.41 | 209,450 |
| 2020-12-03 | $28.03 | $28.87 | $26.90 | $28.18 | $28.18 | 537,405 |
| 2020-12-02 | $25.69 | $26.17 | $25.22 | $25.68 | $25.68 | 71,430 |
| 2020-12-01 | $26.50 | $26.95 | $25.34 | $25.84 | $25.84 | 90,249 |
| 2020-11-30 | $25.83 | $27.20 | $25.31 | $26.42 | $26.42 | 220,467 |
| 2020-11-27 | $25.59 | $26.06 | $25.11 | $25.15 | $25.15 | 90,602 |
| 2020-11-25 | $24.07 | $25.61 | $23.72 | $25.05 | $25.05 | 149,461 |
| 2020-11-24 | $22.60 | $24.26 | $22.14 | $23.97 | $23.97 | 143,117 |
| 2020-11-23 | $22.67 | $23.20 | $21.65 | $22.51 | $22.51 | 129,825 |
| 2020-11-20 | $22.56 | $23.39 | $22.00 | $22.43 | $22.43 | 97,921 |
| 2020-11-19 | $21.81 | $23.02 | $21.81 | $22.80 | $22.80 | 77,604 |
| 2020-11-18 | $21.00 | $22.90 | $21.00 | $21.85 | $21.85 | 126,620 |
| 2020-11-17 | $22.44 | $22.83 | $20.90 | $21.02 | $21.02 | 200,267 |
| 2020-11-16 | $24.71 | $24.75 | $22.62 | $22.74 | $22.74 | 172,349 |
| 2020-11-13 | $23.86 | $24.57 | $23.40 | $24.36 | $24.36 | 256,848 |
| 2020-11-12 | $24.22 | $24.34 | $23.43 | $23.67 | $23.67 | 75,828 |
| 2020-11-11 | $23.41 | $24.27 | $22.76 | $24.16 | $24.16 | 349,175 |
| 2020-11-10 | $22.25 | $23.50 | $21.37 | $22.95 | $22.95 | 371,705 |
| 2020-11-09 | $21.79 | $22.17 | $20.26 | $21.20 | $21.20 | 166,371 |
| 2020-11-06 | $21.62 | $22.19 | $20.68 | $21.47 | $21.47 | 51,730 |
| 2020-11-05 | $21.50 | $22.19 | $21.03 | $21.62 | $21.62 | 91,731 |
| 2020-11-04 | $20.91 | $21.56 | $20.63 | $21.29 | $21.29 | 49,929 |
| 2020-11-03 | $20.06 | $21.15 | $20.05 | $20.91 | $20.91 | 52,929 |
| 2020-11-02 | $19.95 | $20.37 | $19.61 | $19.83 | $19.83 | 45,063 |
| 2020-10-30 | $19.95 | $20.46 | $19.13 | $19.80 | $19.80 | 93,007 |
| 2020-10-29 | $20.16 | $21.10 | $19.52 | $20.17 | $20.17 | 68,165 |
| 2020-10-28 | $20.78 | $20.84 | $19.93 | $20.03 | $20.03 | 83,925 |
| 2020-10-27 | $20.93 | $21.94 | $20.93 | $21.11 | $21.11 | 86,401 |
| 2020-10-26 | $21.98 | $22.55 | $20.65 | $21.13 | $21.13 | 164,281 |
| 2020-10-23 | $21.55 | $22.20 | $21.11 | $21.88 | $21.88 | 88,253 |
| 2020-10-22 | $21.84 | $22.06 | $21.20 | $21.58 | $21.58 | 64,367 |
| 2020-10-21 | $21.45 | $22.02 | $21.08 | $21.80 | $21.80 | 81,545 |
| 2020-10-20 | $20.90 | $21.82 | $20.50 | $21.50 | $21.50 | 92,032 |
| 2020-10-19 | $21.50 | $22.25 | $21.00 | $21.00 | $21.00 | 74,658 |
| 2020-10-16 | $21.93 | $22.26 | $21.31 | $21.40 | $21.40 | 102,864 |
| 2020-10-15 | $21.52 | $21.99 | $21.51 | $21.93 | $21.93 | 75,431 |
| 2020-10-14 | $21.97 | $22.18 | $21.50 | $21.69 | $21.69 | 192,060 |
| 2020-10-13 | $20.23 | $21.86 | $19.83 | $21.74 | $21.74 | 453,296 |
| 2020-10-12 | $18.93 | $19.63 | $18.93 | $19.42 | $19.42 | 157,314 |
| 2020-10-09 | $19.49 | $19.68 | $17.49 | $19.04 | $19.04 | 338,605 |
| 2020-10-08 | $21.85 | $21.92 | $17.01 | $19.50 | $19.50 | 767,726 |
| 2020-10-07 | $21.45 | $22.27 | $21.45 | $21.84 | $21.84 | 166,155 |
| 2020-10-06 | $20.76 | $21.99 | $20.45 | $21.37 | $21.37 | 246,235 |
| 2020-10-05 | $21.82 | $22.13 | $20.40 | $20.77 | $20.77 | 289,290 |
| 2020-10-02 | $20.76 | $22.00 | $20.42 | $21.64 | $21.64 | 129,653 |
| 2020-10-01 | $20.61 | $21.74 | $20.44 | $21.26 | $21.26 | 170,875 |
| 2020-09-30 | $21.13 | $21.66 | $20.26 | $20.85 | $20.85 | 208,537 |
| 2020-09-29 | $21.80 | $21.80 | $20.00 | $21.13 | $21.13 | 218,843 |
| 2020-09-28 | $19.97 | $22.44 | $19.97 | $21.78 | $21.78 | 565,854 |
| 2020-09-25 | $19.11 | $20.20 | $19.11 | $19.89 | $19.89 | 70,507 |
| 2020-09-24 | $19.12 | $19.60 | $18.34 | $19.14 | $19.14 | 203,466 |
| 2020-09-23 | $19.61 | $20.48 | $18.74 | $19.13 | $19.13 | 272,216 |
| 2020-09-22 | $19.36 | $20.09 | $19.15 | $19.72 | $19.72 | 97,888 |
| 2020-09-21 | $19.72 | $20.50 | $19.07 | $19.23 | $19.23 | 117,037 |
| 2020-09-18 | $19.79 | $20.33 | $19.40 | $19.99 | $19.99 | 223,534 |
| 2020-09-17 | $19.89 | $20.27 | $19.25 | $19.50 | $19.50 | 121,874 |
| 2020-09-16 | $20.35 | $20.47 | $20.12 | $20.21 | $20.21 | 130,019 |
| 2020-09-15 | $19.33 | $20.57 | $19.11 | $20.25 | $20.25 | 220,566 |
| 2020-09-14 | $18.57 | $19.88 | $17.70 | $19.33 | $19.33 | 148,840 |
| 2020-09-11 | $18.39 | $18.76 | $17.77 | $18.12 | $18.12 | 102,583 |
| 2020-09-10 | $18.82 | $18.82 | $17.92 | $18.18 | $18.18 | 88,953 |
| 2020-09-09 | $18.85 | $19.27 | $18.52 | $18.64 | $18.64 | 74,540 |
| 2020-09-08 | $18.62 | $19.09 | $18.30 | $18.64 | $18.64 | 180,850 |
| 2020-09-04 | $19.09 | $19.48 | $17.78 | $18.77 | $18.77 | 106,765 |
| 2020-09-03 | $20.00 | $20.15 | $18.18 | $19.06 | $19.06 | 232,012 |
| 2020-09-02 | $19.50 | $20.28 | $19.11 | $20.09 | $20.09 | 101,464 |
| 2020-09-01 | $20.20 | $20.58 | $19.00 | $19.58 | $19.58 | 136,030 |
| 2020-08-31 | $19.36 | $20.86 | $19.28 | $20.16 | $20.16 | 346,920 |
| 2020-08-28 | $19.08 | $19.60 | $18.80 | $19.41 | $19.41 | 188,944 |
| 2020-08-27 | $19.36 | $19.45 | $19.00 | $19.30 | $19.30 | 91,684 |
| 2020-08-26 | $19.32 | $19.41 | $19.01 | $19.32 | $19.32 | 142,357 |
| 2020-08-25 | $19.10 | $19.59 | $18.72 | $19.35 | $19.35 | 180,691 |
| 2020-08-24 | $18.19 | $19.60 | $17.90 | $18.84 | $18.84 | 359,835 |
| 2020-08-21 | $17.53 | $18.00 | $17.40 | $17.90 | $17.90 | 132,513 |
| 2020-08-20 | $17.45 | $18.50 | $17.45 | $17.72 | $17.72 | 106,517 |
| 2020-08-19 | $17.43 | $18.04 | $17.43 | $17.54 | $17.54 | 78,907 |
| 2020-08-18 | $17.12 | $17.58 | $17.00 | $17.41 | $17.41 | 58,938 |
| 2020-08-17 | $17.39 | $17.66 | $16.65 | $17.13 | $17.13 | 90,948 |
| 2020-08-14 | $17.95 | $18.10 | $17.45 | $17.60 | $17.60 | 83,813 |
| 2020-08-13 | $17.31 | $18.34 | $17.22 | $17.98 | $17.98 | 291,783 |
| 2020-08-12 | $17.18 | $17.60 | $16.90 | $17.28 | $17.28 | 120,006 |
| 2020-08-11 | $16.96 | $17.85 | $16.64 | $17.07 | $17.07 | 136,931 |
| 2020-08-10 | $17.38 | $17.50 | $16.68 | $16.98 | $16.98 | 91,263 |
| 2020-08-07 | $17.27 | $17.68 | $17.03 | $17.48 | $17.48 | 427,618 |
| 2020-08-06 | $16.40 | $17.29 | $15.79 | $17.11 | $17.11 | 270,518 |
| 2020-08-05 | $15.59 | $15.63 | $15.03 | $15.48 | $15.48 | 99,275 |
| 2020-08-04 | $14.98 | $15.69 | $14.77 | $15.41 | $15.41 | 110,049 |
| 2020-08-03 | $14.29 | $15.09 | $13.97 | $14.93 | $14.93 | 91,725 |
| 2020-07-31 | $14.81 | $14.86 | $13.84 | $14.15 | $14.15 | 76,673 |
| 2020-07-30 | $14.21 | $14.81 | $13.76 | $14.66 | $14.66 | 164,596 |
| 2020-07-29 | $14.47 | $14.61 | $14.12 | $14.41 | $14.41 | 73,064 |
| 2020-07-28 | $14.21 | $14.77 | $13.79 | $14.38 | $14.38 | 71,866 |
| 2020-07-27 | $15.08 | $15.08 | $14.03 | $14.32 | $14.32 | 49,132 |
| 2020-07-24 | $14.40 | $14.62 | $14.17 | $14.32 | $14.32 | 57,605 |
| 2020-07-23 | $14.46 | $14.76 | $14.21 | $14.55 | $14.55 | 67,699 |
| 2020-07-22 | $15.16 | $15.21 | $14.41 | $14.47 | $14.47 | 112,637 |
| 2020-07-21 | $15.59 | $15.85 | $14.99 | $15.17 | $15.17 | 115,860 |
| 2020-07-20 | $14.96 | $15.62 | $14.96 | $15.48 | $15.48 | 59,129 |
| 2020-07-17 | $14.53 | $15.30 | $14.53 | $15.07 | $15.07 | 62,300 |
| 2020-07-16 | $14.74 | $15.09 | $14.52 | $14.61 | $14.61 | 78,500 |
| 2020-07-15 | $14.67 | $15.08 | $14.51 | $14.94 | $14.94 | 132,300 |
| 2020-07-14 | $13.78 | $14.52 | $13.78 | $14.44 | $14.44 | 70,200 |
| 2020-07-13 | $14.55 | $14.68 | $13.81 | $13.83 | $13.83 | 86,800 |
| 2020-07-10 | $14.35 | $14.55 | $14.12 | $14.39 | $14.39 | 86,300 |
| 2020-07-09 | $14.16 | $14.50 | $13.74 | $14.35 | $14.35 | 88,100 |
| 2020-07-08 | $14.61 | $14.79 | $13.78 | $14.20 | $14.20 | 102,000 |
| 2020-07-07 | $13.90 | $15.48 | $13.90 | $14.61 | $14.61 | 332,900 |
| 2020-07-06 | $13.51 | $13.66 | $13.26 | $13.43 | $13.43 | 72,700 |
| 2020-07-02 | $13.13 | $13.32 | $12.84 | $13.31 | $13.31 | 45,500 |
| 2020-07-01 | $13.03 | $13.09 | $12.80 | $12.99 | $12.99 | 75,500 |
| 2020-06-30 | $12.88 | $13.13 | $12.69 | $13.03 | $13.03 | 89,500 |
| 2020-06-29 | $13.52 | $13.69 | $12.78 | $12.91 | $12.91 | 90,900 |
| 2020-06-26 | $13.23 | $13.67 | $12.86 | $13.45 | $13.45 | 325,527 |
| 2020-06-25 | $12.96 | $13.36 | $12.91 | $13.27 | $13.27 | 135,287 |
| 2020-06-24 | $13.05 | $13.11 | $12.38 | $12.99 | $12.99 | 98,971 |
| 2020-06-23 | $13.14 | $13.35 | $12.97 | $13.16 | $13.16 | 83,984 |
| 2020-06-22 | $13.00 | $13.37 | $12.78 | $13.02 | $13.02 | 195,277 |
| 2020-06-19 | $13.25 | $13.43 | $13.00 | $13.01 | $13.01 | 168,782 |
| 2020-06-18 | $13.25 | $13.49 | $13.09 | $13.16 | $13.16 | 186,869 |
| 2020-06-17 | $13.74 | $13.75 | $13.25 | $13.33 | $13.33 | 129,416 |
| 2020-06-16 | $13.11 | $13.72 | $12.33 | $13.69 | $13.69 | 179,475 |
| 2020-06-15 | $11.67 | $12.92 | $11.47 | $12.84 | $12.84 | 220,285 |
| 2020-06-12 | $12.24 | $12.26 | $11.46 | $11.91 | $11.91 | 145,753 |
| 2020-06-11 | $11.44 | $12.32 | $11.44 | $12.03 | $12.03 | 172,965 |
| 2020-06-10 | $13.82 | $13.85 | $12.10 | $12.20 | $12.20 | 191,899 |
| 2020-06-09 | $12.85 | $14.15 | $12.54 | $13.63 | $13.63 | 368,786 |
| 2020-06-08 | $12.40 | $12.91 | $12.05 | $12.85 | $12.85 | 247,008 |
| 2020-06-05 | $12.31 | $12.61 | $11.64 | $12.07 | $12.07 | 218,569 |
| 2020-06-04 | $12.34 | $12.52 | $11.91 | $12.12 | $12.12 | 163,980 |
| 2020-06-03 | $12.51 | $12.53 | $11.96 | $12.48 | $12.48 | 123,367 |
| 2020-06-02 | $11.52 | $12.42 | $11.20 | $12.35 | $12.35 | 270,925 |
| 2020-06-01 | $11.14 | $11.80 | $11.14 | $11.39 | $11.39 | 133,386 |
| 2020-05-29 | $11.59 | $11.60 | $11.00 | $11.36 | $11.36 | 268,931 |
| 2020-05-28 | $12.25 | $12.25 | $11.43 | $11.53 | $11.53 | 134,188 |
| 2020-05-27 | $12.36 | $12.50 | $11.81 | $12.15 | $12.15 | 143,877 |
| 2020-05-26 | $11.91 | $13.09 | $11.67 | $12.28 | $12.28 | 208,993 |
| 2020-05-22 | $11.20 | $11.65 | $11.01 | $11.59 | $11.59 | 113,257 |
| 2020-05-21 | $11.06 | $11.39 | $10.80 | $11.15 | $11.15 | 97,292 |
| 2020-05-20 | $10.91 | $11.28 | $10.58 | $11.13 | $11.13 | 168,777 |
| 2020-05-19 | $9.85 | $11.00 | $9.74 | $10.66 | $10.66 | 138,111 |
| 2020-05-18 | $10.15 | $10.24 | $9.75 | $9.91 | $9.91 | 92,054 |
| 2020-05-15 | $9.59 | $10.05 | $9.44 | $10.01 | $10.01 | 42,801 |
| 2020-05-14 | $9.59 | $9.75 | $9.34 | $9.50 | $9.50 | 112,935 |
| 2020-05-13 | $9.90 | $9.93 | $9.21 | $9.77 | $9.77 | 104,378 |
| 2020-05-12 | $10.41 | $10.41 | $9.76 | $9.93 | $9.93 | 48,106 |
| 2020-05-11 | $10.84 | $10.96 | $10.33 | $10.41 | $10.41 | 154,939 |
| 2020-05-08 | $10.73 | $11.03 | $10.73 | $10.83 | $10.83 | 42,083 |
| 2020-05-07 | $10.78 | $10.85 | $10.30 | $10.51 | $10.51 | 90,823 |
| 2020-05-06 | $10.42 | $10.85 | $10.02 | $10.54 | $10.54 | 76,447 |
| 2020-05-05 | $9.80 | $11.63 | $9.80 | $10.41 | $10.41 | 346,364 |
| 2020-05-04 | $9.33 | $9.53 | $9.15 | $9.28 | $9.28 | 93,005 |
| 2020-05-01 | $9.08 | $9.39 | $8.66 | $9.34 | $9.34 | 72,089 |
| 2020-04-30 | $9.78 | $9.80 | $9.19 | $9.31 | $9.31 | 52,618 |
| 2020-04-29 | $10.00 | $10.23 | $9.73 | $9.99 | $9.99 | 58,486 |
| 2020-04-28 | $9.84 | $9.97 | $9.42 | $9.75 | $9.75 | 72,090 |
| 2020-04-27 | $9.56 | $9.80 | $9.52 | $9.60 | $9.60 | 52,826 |
| 2020-04-24 | $9.36 | $9.64 | $9.20 | $9.51 | $9.51 | 83,422 |
| 2020-04-23 | $9.12 | $9.75 | $9.07 | $9.38 | $9.38 | 109,837 |
| 2020-04-22 | $9.31 | $9.45 | $9.05 | $9.17 | $9.17 | 38,089 |
| 2020-04-21 | $9.21 | $9.36 | $8.94 | $9.17 | $9.17 | 50,411 |
| 2020-04-20 | $9.14 | $9.85 | $9.14 | $9.48 | $9.48 | 85,957 |
| 2020-04-17 | $10.27 | $10.61 | $9.22 | $9.40 | $9.40 | 187,572 |
| 2020-04-16 | $9.18 | $9.98 | $9.16 | $9.96 | $9.96 | 184,166 |
| 2020-04-15 | $8.90 | $9.83 | $8.58 | $9.16 | $9.16 | 101,340 |
| 2020-04-14 | $8.64 | $9.09 | $8.64 | $9.02 | $9.02 | 91,827 |
| 2020-04-13 | $8.50 | $8.69 | $8.20 | $8.55 | $8.55 | 77,704 |
| 2020-04-09 | $8.98 | $8.99 | $8.31 | $8.46 | $8.46 | 72,962 |
| 2020-04-08 | $8.64 | $8.81 | $8.15 | $8.73 | $8.73 | 68,977 |
| 2020-04-07 | $8.65 | $9.02 | $8.05 | $8.50 | $8.50 | 120,660 |
| 2020-04-06 | $9.08 | $9.11 | $8.50 | $8.66 | $8.66 | 113,070 |
| 2020-04-03 | $8.74 | $8.96 | $8.45 | $8.72 | $8.72 | 50,092 |
| 2020-04-02 | $8.60 | $9.08 | $8.42 | $8.81 | $8.81 | 164,784 |
| 2020-04-01 | $8.47 | $9.18 | $8.24 | $8.34 | $8.34 | 119,013 |
| 2020-03-31 | $8.94 | $9.19 | $8.13 | $9.06 | $9.06 | 147,034 |
| 2020-03-30 | $7.69 | $9.14 | $7.64 | $8.98 | $8.98 | 87,584 |
| 2020-03-27 | $8.09 | $8.37 | $7.57 | $7.57 | $7.57 | 61,638 |
| 2020-03-26 | $7.78 | $8.67 | $7.75 | $8.37 | $8.37 | 116,200 |
| 2020-03-25 | $7.92 | $8.00 | $7.11 | $7.69 | $7.69 | 109,602 |
| 2020-03-24 | $7.46 | $8.37 | $7.04 | $7.93 | $7.93 | 118,743 |
| 2020-03-23 | $7.00 | $7.47 | $6.77 | $7.10 | $7.10 | 147,653 |
| 2020-03-20 | $7.81 | $7.81 | $6.51 | $6.75 | $6.75 | 162,128 |
| 2020-03-19 | $7.40 | $8.20 | $7.21 | $7.74 | $7.74 | 104,606 |
| 2020-03-18 | $8.09 | $8.85 | $6.96 | $7.40 | $7.40 | 92,602 |
| 2020-03-17 | $6.79 | $8.99 | $6.79 | $8.85 | $8.85 | 162,877 |
| 2020-03-16 | $6.75 | $6.97 | $6.50 | $6.71 | $6.71 | 138,547 |
| 2020-03-13 | $7.21 | $7.42 | $6.71 | $7.38 | $7.38 | 66,523 |
| 2020-03-12 | $7.11 | $7.30 | $6.70 | $6.91 | $6.91 | 103,527 |
| 2020-03-11 | $7.45 | $7.83 | $7.18 | $7.51 | $7.51 | 102,577 |
| 2020-03-10 | $6.94 | $7.35 | $6.88 | $7.24 | $7.24 | 50,735 |
| 2020-03-09 | $7.97 | $7.97 | $6.75 | $6.86 | $6.86 | 72,886 |
| 2020-03-06 | $6.84 | $7.74 | $6.84 | $7.54 | $7.54 | 148,738 |
| 2020-03-05 | $7.02 | $7.63 | $6.88 | $7.08 | $7.08 | 167,359 |
| 2020-03-04 | $7.26 | $7.58 | $7.00 | $7.13 | $7.13 | 122,441 |
| 2020-03-03 | $8.04 | $8.11 | $6.82 | $7.24 | $7.24 | 264,599 |
| 2020-03-02 | $8.29 | $8.35 | $7.62 | $8.11 | $8.11 | 188,144 |
| 2020-02-28 | $9.85 | $10.35 | $7.71 | $8.35 | $8.35 | 319,744 |
| 2020-02-27 | $11.00 | $11.11 | $9.86 | $10.03 | $10.03 | 175,300 |
| 2020-02-26 | $11.04 | $11.79 | $10.87 | $11.29 | $11.29 | 119,876 |
| 2020-02-25 | $11.10 | $11.41 | $10.64 | $10.98 | $10.98 | 57,920 |
| 2020-02-24 | $10.67 | $11.99 | $10.67 | $11.06 | $11.06 | 67,901 |
| 2020-02-21 | $11.10 | $11.44 | $10.66 | $11.05 | $11.05 | 50,768 |
| 2020-02-20 | $11.08 | $11.34 | $10.91 | $11.01 | $11.01 | 51,094 |
| 2020-02-19 | $10.72 | $11.43 | $10.72 | $11.12 | $11.12 | 61,170 |
| 2020-02-18 | $10.72 | $10.96 | $10.44 | $10.68 | $10.68 | 20,763 |
| 2020-02-14 | $10.73 | $10.73 | $10.53 | $10.58 | $10.58 | 12,403 |
| 2020-02-13 | $11.06 | $11.34 | $10.55 | $10.71 | $10.71 | 63,925 |
| 2020-02-12 | $10.66 | $11.40 | $10.58 | $11.12 | $11.12 | 56,364 |
| 2020-02-11 | $10.77 | $11.13 | $10.39 | $10.62 | $10.62 | 22,254 |
| 2020-02-10 | $10.43 | $10.76 | $10.31 | $10.74 | $10.74 | 18,985 |
| 2020-02-07 | $10.77 | $10.83 | $10.42 | $10.46 | $10.46 | 99,402 |
| 2020-02-06 | $11.07 | $11.08 | $10.69 | $10.72 | $10.72 | 76,236 |
| 2020-02-05 | $11.11 | $11.44 | $11.00 | $11.04 | $11.04 | 72,266 |
| 2020-02-04 | $11.02 | $11.66 | $10.68 | $11.00 | $11.00 | 126,132 |
| 2020-02-03 | $11.04 | $11.39 | $10.82 | $10.98 | $10.98 | 56,778 |
| 2020-01-31 | $11.32 | $11.46 | $10.67 | $11.05 | $11.05 | 78,023 |
| 2020-01-30 | $11.44 | $11.51 | $11.00 | $11.26 | $11.26 | 58,427 |
| 2020-01-29 | $10.13 | $11.89 | $10.13 | $11.40 | $11.40 | 176,084 |
| 2020-01-28 | $10.06 | $10.21 | $10.01 | $10.07 | $10.07 | 52,955 |
| 2020-01-27 | $10.05 | $10.21 | $10.02 | $10.08 | $10.08 | 35,691 |
| 2020-01-24 | $10.15 | $10.37 | $10.07 | $10.22 | $10.22 | 59,079 |
| 2020-01-23 | $10.11 | $10.13 | $10.00 | $10.11 | $10.11 | 62,594 |
| 2020-01-22 | $10.20 | $10.23 | $10.12 | $10.17 | $10.17 | 20,405 |
| 2020-01-21 | $10.76 | $10.78 | $10.14 | $10.18 | $10.18 | 65,806 |
| 2020-01-17 | $10.72 | $11.26 | $10.63 | $10.91 | $10.91 | 55,176 |
| 2020-01-16 | $10.58 | $10.81 | $10.46 | $10.60 | $10.60 | 68,649 |
| 2020-01-15 | $10.22 | $10.61 | $10.22 | $10.47 | $10.47 | 59,079 |
| 2020-01-14 | $10.55 | $10.58 | $10.21 | $10.23 | $10.23 | 92,293 |
| 2020-01-13 | $10.21 | $10.68 | $10.21 | $10.58 | $10.58 | 82,741 |
| 2020-01-10 | $10.11 | $10.31 | $9.92 | $10.28 | $10.28 | 99,515 |
| 2020-01-09 | $9.96 | $10.33 | $9.96 | $10.07 | $10.07 | 60,223 |
| 2020-01-08 | $10.02 | $10.13 | $9.81 | $9.96 | $9.96 | 69,338 |
| 2020-01-07 | $9.90 | $10.09 | $9.90 | $9.93 | $9.93 | 40,905 |
| 2020-01-06 | $9.79 | $10.09 | $9.72 | $9.98 | $9.98 | 52,509 |
| 2020-01-03 | $9.80 | $10.12 | $9.80 | $9.94 | $9.94 | 79,393 |
| 2020-01-02 | $10.25 | $10.25 | $9.83 | $9.97 | $9.97 | 150,058 |
| 2019-12-31 | $10.09 | $10.35 | $9.91 | $10.27 | $10.27 | 118,917 |
| 2019-12-30 | $9.93 | $10.26 | $9.86 | $10.17 | $10.17 | 297,420 |
| 2019-12-27 | $10.12 | $10.15 | $10.03 | $10.07 | $10.07 | 125,437 |
| 2019-12-26 | $10.46 | $10.46 | $10.12 | $10.22 | $10.22 | 34,840 |
| 2019-12-24 | $10.38 | $10.48 | $10.28 | $10.45 | $10.45 | 32,456 |
| 2019-12-23 | $10.60 | $10.82 | $10.30 | $10.49 | $10.49 | 97,654 |
| 2019-12-20 | $10.50 | $10.70 | $10.13 | $10.65 | $10.65 | 157,547 |
| 2019-12-19 | $10.08 | $10.60 | $10.00 | $10.50 | $10.50 | 80,456 |
| 2019-12-18 | $9.67 | $10.20 | $9.60 | $10.05 | $10.05 | 98,292 |
| 2019-12-17 | $9.75 | $9.75 | $9.58 | $9.66 | $9.66 | 33,668 |
| 2019-12-16 | $9.80 | $9.88 | $9.63 | $9.75 | $9.75 | 50,323 |
| 2019-12-13 | $10.00 | $10.12 | $9.70 | $9.75 | $9.75 | 50,989 |
| 2019-12-12 | $9.78 | $10.12 | $9.78 | $9.97 | $9.97 | 170,706 |
| 2019-12-11 | $10.07 | $10.16 | $9.76 | $9.83 | $9.83 | 56,505 |
| 2019-12-10 | $10.50 | $10.50 | $9.73 | $9.99 | $9.99 | 124,453 |
| 2019-12-09 | $9.27 | $10.93 | $9.27 | $10.36 | $10.36 | 203,943 |
| 2019-12-06 | $8.89 | $9.18 | $8.72 | $9.04 | $9.04 | 116,493 |
| 2019-12-05 | $8.87 | $9.32 | $8.63 | $8.80 | $8.80 | 165,598 |
| 2019-12-04 | $9.46 | $9.48 | $8.71 | $8.86 | $8.86 | 180,668 |
| 2019-12-03 | $9.56 | $9.81 | $9.33 | $9.42 | $9.42 | 116,301 |
| 2019-12-02 | $10.71 | $10.83 | $9.55 | $9.76 | $9.76 | 111,447 |
| 2019-11-29 | $10.73 | $10.83 | $10.69 | $10.70 | $10.70 | 20,550 |
| 2019-11-27 | $10.74 | $10.84 | $10.70 | $10.74 | $10.74 | 53,974 |
| 2019-11-26 | $10.79 | $10.90 | $10.50 | $10.69 | $10.69 | 66,914 |
| 2019-11-25 | $10.36 | $10.92 | $10.30 | $10.79 | $10.79 | 66,770 |
| 2019-11-22 | $10.37 | $10.53 | $10.15 | $10.40 | $10.40 | 41,224 |
| 2019-11-21 | $10.28 | $10.42 | $10.05 | $10.35 | $10.35 | 64,427 |
| 2019-11-20 | $9.94 | $10.38 | $9.89 | $10.18 | $10.18 | 68,264 |
| 2019-11-19 | $9.63 | $9.99 | $9.54 | $9.97 | $9.97 | 84,725 |
| 2019-11-18 | $9.70 | $9.78 | $9.52 | $9.58 | $9.58 | 97,844 |
| 2019-11-15 | $9.75 | $9.80 | $9.62 | $9.73 | $9.73 | 75,626 |
| 2019-11-14 | $9.67 | $9.82 | $9.50 | $9.65 | $9.65 | 129,511 |
| 2019-11-13 | $9.90 | $10.04 | $9.47 | $9.63 | $9.63 | 134,999 |
| 2019-11-12 | $9.79 | $10.19 | $9.79 | $9.99 | $9.99 | 78,935 |
| 2019-11-11 | $10.29 | $10.29 | $9.78 | $9.87 | $9.87 | 98,891 |
| 2019-11-08 | $10.46 | $11.00 | $10.07 | $10.13 | $10.13 | 161,551 |
| 2019-11-07 | $10.87 | $11.17 | $10.18 | $10.48 | $10.48 | 217,964 |
| 2019-11-06 | $9.10 | $10.61 | $9.00 | $10.38 | $10.38 | 866,566 |
| 2019-11-05 | $12.60 | $12.79 | $11.52 | $12.04 | $12.04 | 203,323 |
| 2019-11-04 | $12.90 | $12.99 | $12.27 | $12.59 | $12.59 | 159,375 |
| 2019-11-01 | $13.08 | $13.22 | $12.75 | $12.88 | $12.88 | 264,249 |
| 2019-10-31 | $13.01 | $13.22 | $12.95 | $13.00 | $13.00 | 46,691 |
| 2019-10-30 | $12.84 | $13.23 | $12.73 | $13.02 | $13.02 | 117,110 |
| 2019-10-29 | $12.98 | $13.11 | $12.91 | $12.99 | $12.99 | 36,172 |
| 2019-10-28 | $12.93 | $13.19 | $12.89 | $13.00 | $13.00 | 89,686 |
| 2019-10-25 | $13.05 | $13.20 | $12.93 | $12.97 | $12.97 | 82,401 |
| 2019-10-24 | $13.19 | $13.38 | $13.00 | $13.10 | $13.10 | 49,119 |
| 2019-10-23 | $13.07 | $13.57 | $13.00 | $13.12 | $13.12 | 54,056 |
| 2019-10-22 | $13.53 | $14.14 | $13.03 | $13.07 | $13.07 | 36,028 |
| 2019-10-21 | $13.72 | $13.89 | $13.48 | $13.51 | $13.51 | 50,855 |
| 2019-10-18 | $13.96 | $14.11 | $13.41 | $13.62 | $13.62 | 30,234 |
| 2019-10-17 | $14.00 | $14.11 | $13.78 | $14.08 | $14.08 | 66,579 |
| 2019-10-16 | $13.85 | $14.03 | $13.46 | $13.97 | $13.97 | 61,574 |
| 2019-10-15 | $13.06 | $14.24 | $12.98 | $13.91 | $13.91 | 104,548 |
| 2019-10-14 | $13.21 | $13.45 | $12.97 | $13.02 | $13.02 | 45,454 |
| 2019-10-11 | $13.17 | $13.56 | $13.17 | $13.34 | $13.34 | 27,530 |
| 2019-10-10 | $13.15 | $13.35 | $13.00 | $13.05 | $13.05 | 33,263 |
| 2019-10-09 | $13.32 | $13.55 | $12.97 | $13.16 | $13.16 | 43,343 |
| 2019-10-08 | $13.41 | $13.67 | $12.88 | $13.34 | $13.34 | 77,851 |
| 2019-10-07 | $13.29 | $13.55 | $12.73 | $13.19 | $13.19 | 84,099 |
| 2019-10-04 | $13.26 | $13.43 | $13.07 | $13.34 | $13.34 | 41,202 |
| 2019-10-03 | $13.27 | $13.38 | $12.95 | $13.26 | $13.26 | 83,363 |
| 2019-10-02 | $13.75 | $13.83 | $12.50 | $13.42 | $13.42 | 225,197 |
| 2019-10-01 | $14.55 | $14.74 | $13.64 | $13.92 | $13.92 | 130,418 |
| 2019-09-30 | $14.59 | $14.59 | $14.30 | $14.48 | $14.48 | 113,397 |
| 2019-09-27 | $15.25 | $15.40 | $14.38 | $14.58 | $14.58 | 65,912 |
| 2019-09-26 | $15.62 | $15.67 | $14.74 | $15.19 | $15.19 | 122,513 |
| 2019-09-25 | $15.34 | $15.71 | $15.12 | $15.62 | $15.62 | 64,894 |
| 2019-09-24 | $15.82 | $16.48 | $15.33 | $15.45 | $15.45 | 136,201 |
| 2019-09-23 | $15.63 | $15.89 | $15.54 | $15.83 | $15.83 | 72,308 |
| 2019-09-20 | $15.50 | $15.76 | $15.17 | $15.65 | $15.65 | 336,696 |
| 2019-09-19 | $15.51 | $15.72 | $15.17 | $15.52 | $15.52 | 87,772 |
| 2019-09-18 | $15.80 | $15.80 | $15.25 | $15.49 | $15.49 | 59,328 |
| 2019-09-17 | $15.52 | $15.92 | $15.32 | $15.78 | $15.78 | 100,812 |
| 2019-09-16 | $15.54 | $15.80 | $15.21 | $15.60 | $15.60 | 107,292 |
| 2019-09-13 | $16.21 | $16.27 | $15.45 | $15.66 | $15.66 | 74,883 |
| 2019-09-12 | $16.46 | $16.46 | $15.99 | $16.17 | $16.17 | 77,331 |
| 2019-09-11 | $16.00 | $16.66 | $15.82 | $16.49 | $16.49 | 58,966 |
| 2019-09-10 | $16.00 | $16.28 | $15.78 | $15.97 | $15.97 | 43,935 |
| 2019-09-09 | $16.43 | $16.67 | $15.89 | $16.00 | $16.00 | 67,686 |
| 2019-09-06 | $16.87 | $17.03 | $16.35 | $16.35 | $16.35 | 60,253 |
| 2019-09-05 | $16.40 | $17.09 | $15.91 | $16.96 | $16.96 | 153,327 |
| 2019-09-04 | $17.12 | $17.24 | $16.06 | $16.30 | $16.30 | 181,464 |
| 2019-09-03 | $16.40 | $17.02 | $16.35 | $16.83 | $16.83 | 157,479 |
| 2019-08-30 | $16.45 | $16.87 | $15.77 | $16.41 | $16.41 | 179,900 |
| 2019-08-29 | $16.21 | $16.43 | $15.81 | $16.38 | $16.38 | 134,371 |
| 2019-08-28 | $15.75 | $16.32 | $15.72 | $15.97 | $15.97 | 161,132 |
| 2019-08-27 | $16.08 | $16.15 | $15.55 | $15.85 | $15.85 | 127,254 |
| 2019-08-26 | $15.37 | $16.04 | $15.17 | $16.00 | $16.00 | 122,340 |
| 2019-08-23 | $15.54 | $16.23 | $15.02 | $15.20 | $15.20 | 139,121 |
| 2019-08-22 | $15.48 | $16.40 | $15.45 | $15.57 | $15.57 | 283,016 |
| 2019-08-21 | $15.15 | $15.65 | $15.01 | $15.60 | $15.60 | 138,159 |
| 2019-08-20 | $14.91 | $15.19 | $14.70 | $15.06 | $15.06 | 51,314 |
| 2019-08-19 | $15.21 | $15.23 | $14.87 | $14.97 | $14.97 | 20,171 |
| 2019-08-16 | $15.00 | $15.21 | $14.82 | $15.21 | $15.21 | 104,806 |
| 2019-08-15 | $14.89 | $15.10 | $14.51 | $15.03 | $15.03 | 52,322 |
| 2019-08-14 | $14.75 | $14.96 | $14.03 | $14.88 | $14.88 | 61,644 |
| 2019-08-13 | $14.77 | $14.91 | $14.40 | $14.86 | $14.86 | 95,480 |
| 2019-08-12 | $14.00 | $14.71 | $13.95 | $14.48 | $14.48 | 76,313 |
| 2019-08-09 | $14.69 | $14.99 | $13.90 | $14.19 | $14.19 | 105,344 |
| 2019-08-08 | $14.40 | $15.15 | $14.18 | $14.74 | $14.74 | 227,825 |
| 2019-08-07 | $14.10 | $14.31 | $13.42 | $13.60 | $13.60 | 105,946 |
| 2019-08-06 | $14.40 | $15.11 | $13.63 | $14.36 | $14.36 | 129,731 |
| 2019-08-05 | $14.88 | $14.89 | $14.10 | $14.20 | $14.20 | 119,811 |
| 2019-08-02 | $14.87 | $15.13 | $14.40 | $15.05 | $15.05 | 60,133 |
| 2019-08-01 | $15.05 | $15.68 | $14.80 | $15.02 | $15.02 | 110,348 |
| 2019-07-31 | $15.03 | $15.73 | $14.80 | $15.09 | $15.09 | 75,636 |
| 2019-07-30 | $14.94 | $15.30 | $14.68 | $14.97 | $14.97 | 62,858 |
| 2019-07-29 | $15.56 | $15.88 | $14.85 | $15.06 | $15.06 | 65,715 |
| 2019-07-26 | $15.12 | $15.65 | $15.12 | $15.59 | $15.59 | 51,880 |
| 2019-07-25 | $15.18 | $15.65 | $15.04 | $15.11 | $15.11 | 61,737 |
| 2019-07-24 | $14.95 | $15.28 | $14.54 | $15.21 | $15.21 | 42,318 |
| 2019-07-23 | $14.92 | $15.42 | $14.45 | $14.83 | $14.83 | 60,543 |
| 2019-07-22 | $14.99 | $15.43 | $14.58 | $14.85 | $14.85 | 41,645 |
| 2019-07-19 | $15.01 | $15.15 | $14.57 | $15.00 | $15.00 | 67,668 |
| 2019-07-18 | $15.53 | $15.69 | $15.00 | $15.11 | $15.11 | 37,019 |
| 2019-07-17 | $15.53 | $15.72 | $14.85 | $15.53 | $15.53 | 39,974 |
| 2019-07-16 | $15.23 | $15.81 | $15.09 | $15.57 | $15.57 | 46,031 |
| 2019-07-15 | $16.08 | $16.08 | $15.07 | $15.32 | $15.32 | 65,504 |
| 2019-07-12 | $15.81 | $16.01 | $15.10 | $15.94 | $15.94 | 105,008 |
| 2019-07-11 | $16.00 | $16.26 | $15.64 | $15.84 | $15.84 | 118,960 |
| 2019-07-10 | $16.12 | $16.24 | $15.50 | $15.98 | $15.98 | 107,643 |
| 2019-07-09 | $16.08 | $16.30 | $15.76 | $16.09 | $16.09 | 39,474 |
| 2019-07-08 | $15.97 | $16.16 | $15.52 | $15.96 | $15.96 | 58,150 |
| 2019-07-05 | $16.25 | $16.49 | $14.89 | $16.05 | $16.05 | 139,294 |
| 2019-07-03 | $16.00 | $16.39 | $15.71 | $16.21 | $16.21 | 45,749 |
| 2019-07-02 | $16.49 | $16.49 | $15.53 | $16.07 | $16.07 | 161,984 |
| 2019-07-01 | $16.35 | $16.57 | $16.19 | $16.51 | $16.51 | 177,163 |
| 2019-06-28 | $15.44 | $16.29 | $15.35 | $16.20 | $16.20 | 1,612,948 |
| 2019-06-27 | $15.06 | $15.54 | $15.06 | $15.41 | $15.41 | 123,213 |
| 2019-06-26 | $14.62 | $15.51 | $14.62 | $15.01 | $15.01 | 96,444 |
| 2019-06-25 | $14.79 | $15.02 | $14.62 | $14.70 | $14.70 | 70,154 |
| 2019-06-24 | $15.21 | $15.54 | $14.63 | $14.88 | $14.88 | 75,550 |
| 2019-06-21 | $15.26 | $15.93 | $15.03 | $15.05 | $15.05 | 342,089 |
| 2019-06-20 | $15.64 | $15.64 | $14.66 | $15.24 | $15.24 | 70,409 |
| 2019-06-19 | $14.61 | $15.50 | $14.59 | $15.47 | $15.47 | 97,073 |
| 2019-06-18 | $14.49 | $14.85 | $14.12 | $14.62 | $14.62 | 112,201 |
| 2019-06-17 | $14.20 | $14.91 | $14.00 | $14.54 | $14.54 | 131,332 |
| 2019-06-14 | $14.41 | $14.70 | $13.57 | $14.26 | $14.26 | 55,786 |
| 2019-06-13 | $14.12 | $14.80 | $13.96 | $14.30 | $14.30 | 92,037 |
| 2019-06-12 | $13.49 | $14.01 | $13.17 | $13.96 | $13.96 | 93,829 |
| 2019-06-11 | $13.30 | $13.98 | $12.88 | $13.62 | $13.62 | 124,113 |
| 2019-06-10 | $13.35 | $13.76 | $12.77 | $13.31 | $13.31 | 146,443 |
| 2019-06-07 | $13.35 | $13.65 | $12.94 | $13.18 | $13.18 | 169,633 |
| 2019-06-06 | $12.90 | $13.50 | $12.90 | $13.31 | $13.31 | 193,056 |
| 2019-06-05 | $13.00 | $13.38 | $12.67 | $12.72 | $12.72 | 615,789 |
| 2019-06-04 | $14.12 | $14.23 | $12.94 | $13.33 | $13.33 | 73,545 |
| 2019-06-03 | $15.36 | $15.63 | $13.86 | $14.05 | $14.05 | 54,741 |
| 2019-05-31 | $15.44 | $15.93 | $14.75 | $15.39 | $15.39 | 57,356 |
| 2019-05-30 | $15.80 | $16.40 | $14.21 | $15.51 | $15.51 | 138,078 |
| 2019-05-29 | $16.21 | $16.67 | $15.33 | $15.60 | $15.60 | 50,819 |
| 2019-05-28 | $15.89 | $16.50 | $15.64 | $16.04 | $16.04 | 47,917 |
| 2019-05-24 | $15.32 | $16.02 | $14.63 | $15.84 | $15.84 | 19,898 |
| 2019-05-23 | $15.60 | $16.20 | $14.80 | $15.10 | $15.10 | 25,549 |
| 2019-05-22 | $16.60 | $16.60 | $15.05 | $15.66 | $15.66 | 34,879 |
| 2019-05-21 | $16.71 | $16.71 | $15.90 | $16.62 | $16.62 | 82,315 |
| 2019-05-20 | $15.11 | $16.75 | $15.04 | $16.48 | $16.48 | 149,929 |
| 2019-05-17 | $15.60 | $16.08 | $12.48 | $15.63 | $15.63 | 98,523 |
| 2019-05-16 | $15.60 | $15.79 | $14.60 | $15.45 | $15.45 | 145,579 |
| 2019-05-15 | $14.50 | $16.14 | $14.20 | $15.60 | $15.60 | 104,726 |
| 2019-05-14 | $13.63 | $14.73 | $13.15 | $14.70 | $14.70 | 112,646 |
| 2019-05-13 | $13.66 | $13.75 | $13.30 | $13.75 | $13.75 | 36,277 |
| 2019-05-10 | $13.65 | $13.92 | $13.33 | $13.57 | $13.57 | 110,070 |
| 2019-05-09 | $12.00 | $14.04 | $12.00 | $13.27 | $13.27 | 386,861 |
| 2019-05-08 | $11.44 | $11.49 | $10.80 | $11.48 | $11.48 | 55,485 |
| 2019-05-07 | $10.55 | $11.46 | $10.55 | $11.20 | $11.20 | 9,021 |
| 2019-05-06 | $10.63 | $11.25 | $10.50 | $10.81 | $10.81 | 17,948 |
| 2019-05-03 | $10.44 | $11.50 | $10.44 | $10.70 | $10.70 | 37,359 |
| 2019-05-02 | $11.28 | $11.87 | $10.43 | $10.43 | $10.43 | 52,925 |
| 2019-05-01 | $11.10 | $11.74 | $10.96 | $11.49 | $11.49 | 16,635 |
| 2019-04-30 | $11.24 | $11.98 | $10.80 | $11.20 | $11.20 | 41,254 |
| 2019-04-29 | $11.23 | $11.41 | $11.20 | $11.37 | $11.37 | 14,589 |
| 2019-04-26 | $11.29 | $11.67 | $10.89 | $11.17 | $11.17 | 23,415 |
| 2019-04-25 | $10.75 | $11.17 | $10.00 | $10.80 | $10.80 | 55,679 |
| 2019-04-24 | $11.45 | $11.71 | $10.28 | $10.76 | $10.76 | 52,710 |
| 2019-04-23 | $12.10 | $12.20 | $11.30 | $11.51 | $11.51 | 40,330 |
| 2019-04-22 | $12.02 | $12.18 | $11.86 | $12.12 | $12.12 | 13,936 |
| 2019-04-18 | $11.89 | $12.53 | $11.86 | $12.10 | $12.10 | 11,925 |
| 2019-04-17 | $11.93 | $12.21 | $11.89 | $11.95 | $11.95 | 40,697 |
| 2019-04-16 | $12.30 | $12.40 | $11.90 | $11.95 | $11.95 | 47,897 |
| 2019-04-15 | $12.29 | $12.56 | $12.03 | $12.32 | $12.32 | 11,046 |
| 2019-04-12 | $11.98 | $12.65 | $11.81 | $12.39 | $12.39 | 29,212 |
| 2019-04-11 | $12.42 | $12.85 | $11.76 | $11.80 | $11.80 | 25,442 |
| 2019-04-10 | $12.46 | $13.02 | $12.29 | $12.59 | $12.59 | 34,545 |
| 2019-04-09 | $12.80 | $12.85 | $12.36 | $12.45 | $12.45 | 28,293 |
| 2019-04-08 | $12.23 | $13.13 | $12.23 | $12.77 | $12.77 | 22,516 |
| 2019-04-05 | $12.79 | $13.09 | $12.01 | $12.19 | $12.19 | 31,384 |
| 2019-04-04 | $13.17 | $13.17 | $12.52 | $12.60 | $12.60 | 28,653 |
| 2019-04-03 | $13.30 | $13.30 | $12.88 | $13.18 | $13.18 | 18,004 |
| 2019-04-02 | $13.00 | $13.35 | $12.82 | $13.00 | $13.00 | 29,282 |
| 2019-04-01 | $12.65 | $13.40 | $12.65 | $13.00 | $13.00 | 21,213 |
| 2019-03-29 | $13.20 | $13.49 | $12.52 | $12.72 | $12.72 | 18,762 |
| 2019-03-28 | $12.86 | $13.13 | $12.75 | $12.95 | $12.95 | 19,045 |
| 2019-03-27 | $12.25 | $13.23 | $12.24 | $12.87 | $12.87 | 37,052 |
| 2019-03-26 | $13.00 | $13.00 | $12.24 | $12.24 | $12.24 | 22,718 |
| 2019-03-25 | $13.13 | $13.49 | $12.43 | $12.60 | $12.60 | 29,489 |
| 2019-03-22 | $14.17 | $14.82 | $12.71 | $13.30 | $13.30 | 56,427 |
| 2019-03-21 | $13.91 | $14.31 | $13.70 | $13.78 | $13.78 | 37,331 |
| 2019-03-20 | $14.06 | $14.92 | $13.46 | $13.90 | $13.90 | 56,396 |
| 2019-03-19 | $14.73 | $14.89 | $14.06 | $14.25 | $14.25 | 30,923 |
| 2019-03-18 | $15.58 | $15.58 | $14.72 | $14.72 | $14.72 | 61,651 |
| 2019-03-15 | $14.99 | $15.71 | $14.52 | $15.59 | $15.59 | 85,542 |
| 2019-03-14 | $14.91 | $15.43 | $14.87 | $15.00 | $15.00 | 24,371 |
| 2019-03-13 | $15.22 | $15.22 | $14.80 | $14.90 | $14.90 | 28,167 |
| 2019-03-12 | $15.00 | $15.48 | $14.90 | $15.25 | $15.25 | 34,947 |
| 2019-03-11 | $14.75 | $15.10 | $14.75 | $15.10 | $15.10 | 27,578 |
| 2019-03-08 | $14.98 | $15.10 | $14.34 | $14.80 | $14.80 | 32,244 |
| 2019-03-07 | $13.92 | $15.10 | $13.20 | $14.70 | $14.70 | 101,762 |
| 2019-03-06 | $13.97 | $14.42 | $13.82 | $14.37 | $14.37 | 45,730 |
| 2019-03-05 | $14.55 | $14.55 | $13.70 | $14.29 | $14.29 | 36,313 |
| 2019-03-04 | $13.72 | $14.55 | $13.72 | $14.53 | $14.53 | 47,355 |
| 2019-03-01 | $14.37 | $14.62 | $13.68 | $14.42 | $14.42 | 23,070 |
| 2019-02-28 | $13.65 | $14.74 | $13.65 | $14.36 | $14.36 | 81,268 |
| 2019-02-27 | $14.80 | $14.81 | $13.50 | $14.00 | $14.00 | 138,676 |
| 2019-02-26 | $13.89 | $14.02 | $13.14 | $13.52 | $13.52 | 186,334 |
| 2019-02-25 | $13.22 | $13.89 | $13.00 | $13.85 | $13.85 | 57,500 |
| 2019-02-22 | $13.16 | $13.99 | $12.58 | $13.04 | $13.04 | 23,934 |
| 2019-02-21 | $13.13 | $13.15 | $12.86 | $13.03 | $13.03 | 29,948 |
| 2019-02-20 | $12.71 | $13.41 | $12.55 | $13.00 | $13.00 | 27,563 |
| 2019-02-19 | $12.73 | $13.26 | $12.50 | $12.70 | $12.70 | 15,707 |
| 2019-02-15 | $13.28 | $13.84 | $12.52 | $12.81 | $12.81 | 16,433 |
| 2019-02-14 | $11.82 | $14.71 | $11.82 | $13.10 | $13.10 | 24,651 |
| 2019-02-13 | $12.99 | $13.05 | $12.04 | $12.72 | $12.72 | 26,233 |
| 2019-02-12 | $12.80 | $13.30 | $12.56 | $12.99 | $12.99 | 27,717 |
| 2019-02-11 | $12.61 | $13.14 | $12.61 | $12.80 | $12.80 | 15,624 |
| 2019-02-08 | $13.10 | $13.49 | $12.61 | $12.61 | $12.61 | 19,556 |
| 2019-02-07 | $13.35 | $13.35 | $12.33 | $13.06 | $13.06 | 25,992 |
| 2019-02-06 | $12.56 | $13.70 | $12.56 | $13.37 | $13.37 | 47,754 |
| 2019-02-05 | $12.29 | $13.10 | $11.60 | $12.50 | $12.50 | 50,577 |
| 2019-02-04 | $11.15 | $12.50 | $11.15 | $12.47 | $12.47 | 24,986 |
| 2019-02-01 | $11.75 | $12.00 | $11.30 | $11.47 | $11.47 | 11,167 |
| 2019-01-31 | $11.09 | $11.95 | $11.09 | $11.24 | $11.24 | 20,080 |
| 2019-01-30 | $11.49 | $11.49 | $10.85 | $10.95 | $10.95 | 45,250 |
| 2019-01-29 | $12.34 | $12.34 | $10.92 | $11.64 | $11.64 | 34,060 |
| 2019-01-28 | $10.96 | $11.89 | $10.57 | $11.22 | $11.22 | 29,223 |
| 2019-01-25 | $10.99 | $11.28 | $10.85 | $10.95 | $10.95 | 24,348 |
| 2019-01-24 | $11.02 | $11.29 | $10.58 | $11.14 | $11.14 | 28,617 |
| 2019-01-23 | $10.96 | $11.34 | $10.76 | $11.00 | $11.00 | 54,905 |
| 2019-01-22 | $11.41 | $11.61 | $10.55 | $10.76 | $10.76 | 51,439 |
| 2019-01-18 | $10.80 | $11.65 | $10.74 | $11.29 | $11.29 | 73,571 |
| 2019-01-17 | $10.92 | $10.94 | $10.31 | $10.74 | $10.74 | 100,133 |
| 2019-01-16 | $10.44 | $11.03 | $9.96 | $11.03 | $11.03 | 73,209 |
| 2019-01-15 | $11.70 | $11.76 | $10.70 | $10.95 | $10.95 | 195,646 |
| 2019-01-14 | $13.18 | $13.18 | $11.98 | $11.98 | $11.98 | 68,287 |
| 2019-01-11 | $12.10 | $13.12 | $11.88 | $12.98 | $12.98 | 88,433 |
| 2019-01-10 | $12.93 | $12.93 | $12.10 | $12.20 | $12.20 | 65,799 |
| 2019-01-09 | $13.90 | $13.90 | $13.27 | $13.29 | $13.29 | 14,860 |
| 2019-01-08 | $13.79 | $13.79 | $12.94 | $13.40 | $13.40 | 46,651 |
| 2019-01-07 | $13.34 | $13.79 | $13.01 | $13.67 | $13.67 | 54,853 |
| 2019-01-04 | $13.50 | $13.87 | $12.38 | $13.52 | $13.52 | 46,917 |
| 2019-01-03 | $12.24 | $13.84 | $11.90 | $13.51 | $13.51 | 204,504 |
| 2019-01-02 | $10.84 | $12.29 | $10.68 | $12.04 | $12.04 | 227,403 |
| 2018-12-31 | $9.97 | $10.98 | $9.95 | $10.97 | $10.97 | 149,050 |
| 2018-12-28 | $10.00 | $10.20 | $9.65 | $9.84 | $9.84 | 194,886 |
| 2018-12-27 | $9.86 | $10.20 | $9.82 | $9.91 | $9.91 | 97,889 |
| 2018-12-26 | $9.80 | $10.18 | $9.75 | $10.00 | $10.00 | 249,208 |
| 2018-12-24 | $9.50 | $9.87 | $9.19 | $9.75 | $9.75 | 32,662 |
| 2018-12-21 | $9.90 | $9.90 | $8.92 | $9.45 | $9.45 | 153,703 |
| 2018-12-20 | $10.00 | $10.07 | $9.78 | $9.89 | $9.89 | 85,034 |
| 2018-12-19 | $9.63 | $9.95 | $9.55 | $9.71 | $9.71 | 208,681 |
| 2018-12-18 | $9.95 | $9.95 | $9.45 | $9.54 | $9.54 | 592,343 |
| 2018-12-17 | $11.76 | $11.99 | $11.02 | $11.60 | $11.60 | 20,392 |
| 2018-12-14 | $11.57 | $12.87 | $11.57 | $11.95 | $11.95 | 31,366 |
| 2018-12-13 | $13.45 | $13.55 | $11.56 | $11.60 | $11.60 | 60,256 |
| 2018-12-12 | $13.28 | $14.50 | $13.28 | $13.63 | $13.63 | 24,837 |
| 2018-12-11 | $13.87 | $14.93 | $13.19 | $13.19 | $13.19 | 34,174 |
| 2018-12-10 | $14.81 | $15.58 | $13.52 | $14.90 | $14.90 | 26,111 |
| 2018-12-07 | $14.75 | $16.01 | $14.75 | $15.00 | $15.00 | 34,292 |
| 2018-12-06 | $15.90 | $16.22 | $15.00 | $15.00 | $15.00 | 20,162 |
| 2018-12-04 | $15.44 | $16.35 | $15.44 | $16.11 | $16.11 | 17,861 |
| 2018-12-03 | $15.94 | $16.25 | $14.57 | $16.25 | $16.25 | 9,414 |
| 2018-11-30 | $16.22 | $16.34 | $15.91 | $16.21 | $16.21 | 12,083 |
| 2018-11-29 | $14.93 | $16.38 | $14.92 | $16.24 | $16.24 | 12,954 |
| 2018-11-28 | $14.50 | $15.00 | $14.25 | $15.00 | $15.00 | 26,602 |
| 2018-11-27 | $14.25 | $14.65 | $14.25 | $14.58 | $14.58 | 19,577 |
| 2018-11-26 | $14.87 | $14.87 | $13.97 | $14.60 | $14.60 | 24,322 |
| 2018-11-23 | $14.38 | $14.75 | $13.97 | $14.30 | $14.30 | 9,970 |
| 2018-11-21 | $14.34 | $15.95 | $13.96 | $14.41 | $14.41 | 2,677 |
| 2018-11-20 | $14.41 | $14.74 | $13.76 | $14.23 | $14.23 | 14,777 |
| 2018-11-19 | $13.89 | $15.14 | $13.89 | $14.62 | $14.62 | 35,526 |
| 2018-11-16 | $13.91 | $15.24 | $13.76 | $13.95 | $13.95 | 20,687 |
| 2018-11-15 | $14.65 | $14.71 | $13.66 | $14.00 | $14.00 | 53,078 |
| 2018-11-14 | $16.10 | $16.16 | $14.85 | $15.19 | $15.19 | 56,499 |
| 2018-11-13 | $16.25 | $16.38 | $15.91 | $15.96 | $15.96 | 13,679 |
| 2018-11-12 | $17.03 | $17.09 | $16.12 | $16.25 | $16.25 | 12,574 |
| 2018-11-09 | $16.76 | $16.98 | $16.10 | $16.96 | $16.96 | 13,295 |
| 2018-11-08 | $17.90 | $18.00 | $16.10 | $16.82 | $16.82 | 26,115 |
| 2018-11-07 | $16.43 | $17.82 | $16.10 | $17.82 | $17.82 | 8,781 |
| 2018-11-06 | $17.15 | $17.20 | $15.79 | $16.29 | $16.29 | 22,076 |
| 2018-11-05 | $17.15 | $17.15 | $16.86 | $17.07 | $17.07 | 12,449 |
| 2018-11-02 | $16.73 | $17.25 | $16.67 | $17.08 | $17.08 | 40,318 |
| 2018-11-01 | $16.58 | $17.01 | $15.80 | $16.64 | $16.64 | 27,737 |
| 2018-10-31 | $16.28 | $16.56 | $15.78 | $16.35 | $16.35 | 19,594 |
| 2018-10-30 | $15.94 | $16.45 | $15.50 | $16.00 | $16.00 | 16,274 |
| 2018-10-29 | $16.35 | $17.32 | $15.97 | $16.14 | $16.14 | 35,830 |
| 2018-10-26 | $16.74 | $17.48 | $15.05 | $15.96 | $15.96 | 29,548 |
| 2018-10-25 | $16.50 | $17.17 | $16.28 | $16.91 | $16.91 | 11,625 |
| 2018-10-24 | $16.24 | $16.72 | $15.40 | $16.40 | $16.40 | 28,648 |
| 2018-10-23 | $15.90 | $16.80 | $15.12 | $16.11 | $16.11 | 9,287 |
| 2018-10-22 | $16.79 | $16.79 | $15.76 | $16.24 | $16.24 | 18,303 |
| 2018-10-19 | $17.73 | $17.99 | $16.55 | $16.91 | $16.91 | 23,066 |
| 2018-10-18 | $16.98 | $17.99 | $16.08 | $17.35 | $17.35 | 45,859 |
| 2018-10-17 | $15.47 | $17.00 | $15.34 | $16.97 | $16.97 | 29,928 |
| 2018-10-16 | $14.81 | $15.67 | $14.78 | $15.40 | $15.40 | 54,738 |
| 2018-10-15 | $14.26 | $15.05 | $14.26 | $14.75 | $14.75 | 16,976 |
| 2018-10-12 | $13.65 | $14.61 | $13.50 | $14.40 | $14.40 | 32,086 |
| 2018-10-11 | $13.99 | $15.05 | $13.50 | $13.50 | $13.50 | 121,300 |
| 2018-10-10 | $17.15 | $17.15 | $13.72 | $14.65 | $14.65 | 94,709 |
| 2018-10-09 | $16.89 | $17.12 | $16.89 | $17.12 | $17.12 | 8,200 |
| 2018-10-08 | $17.34 | $17.72 | $13.69 | $16.92 | $16.92 | 69,500 |
| 2018-10-05 | $17.22 | $17.72 | $17.22 | $17.27 | $17.27 | 10,591 |
| 2018-10-04 | $17.25 | $17.91 | $17.20 | $17.23 | $17.23 | 20,283 |
| 2018-10-03 | $17.56 | $17.69 | $17.10 | $17.69 | $17.69 | 47,700 |
| 2018-10-02 | $17.57 | $17.97 | $16.85 | $17.71 | $17.71 | 25,501 |
| 2018-10-01 | $18.00 | $18.00 | $16.98 | $17.54 | $17.54 | 41,449 |
| 2018-09-28 | $18.00 | $18.14 | $17.54 | $18.00 | $18.00 | 62,531 |
| 2018-09-27 | $17.91 | $18.05 | $17.55 | $18.05 | $18.05 | 38,550 |
| 2018-09-26 | $17.72 | $17.95 | $17.54 | $17.91 | $17.91 | 21,788 |
| 2018-09-25 | $17.59 | $17.82 | $17.42 | $17.82 | $17.82 | 54,192 |
| 2018-09-24 | $16.55 | $17.93 | $16.41 | $17.57 | $17.57 | 182,373 |
| 2018-09-21 | $18.10 | $18.10 | $16.49 | $16.57 | $16.57 | 381,280 |
| 2018-09-20 | $18.00 | $18.39 | $17.00 | $17.98 | $17.98 | 271,848 |
| 2018-09-19 | $17.10 | $18.00 | $16.60 | $17.95 | $17.95 | 161,876 |
| 2018-09-18 | $16.65 | $17.10 | $16.45 | $17.08 | $17.08 | 81,083 |
| 2018-09-17 | $16.88 | $17.10 | $16.00 | $16.54 | $16.54 | 178,631 |
| 2018-09-14 | $14.75 | $17.08 | $14.00 | $16.61 | $16.61 | 334,392 |
| 2018-09-13 | $13.70 | $14.75 | $13.25 | $14.70 | $14.70 | 48,500 |
| 2018-09-12 | $14.10 | $14.10 | $12.95 | $13.74 | $13.74 | 57,800 |
| 2018-09-11 | $12.80 | $13.60 | $12.63 | $13.60 | $13.60 | 63,415 |
| 2018-09-10 | $12.72 | $12.80 | $12.61 | $12.80 | $12.80 | 37,283 |
| 2018-09-07 | $12.58 | $12.73 | $12.55 | $12.73 | $12.73 | 15,871 |
| 2018-09-06 | $12.73 | $12.73 | $12.60 | $12.73 | $12.73 | 6,201 |
| 2018-09-05 | $12.73 | $12.74 | $12.50 | $12.73 | $12.73 | 10,407 |
| 2018-09-04 | $12.76 | $12.76 | $12.42 | $12.73 | $12.73 | 26,684 |
| 2018-08-31 | $12.78 | $12.80 | $12.52 | $12.76 | $12.76 | 27,746 |
| 2018-08-30 | $12.67 | $12.80 | $12.63 | $12.78 | $12.78 | 24,594 |
| 2018-08-29 | $12.62 | $12.80 | $12.45 | $12.70 | $12.70 | 22,321 |
| 2018-08-28 | $12.41 | $12.69 | $12.41 | $12.62 | $12.62 | 16,594 |
| 2018-08-27 | $12.73 | $12.73 | $12.55 | $12.70 | $12.70 | 28,934 |
| 2018-08-24 | $12.58 | $12.70 | $12.50 | $12.70 | $12.70 | 39,202 |
| 2018-08-23 | $12.61 | $12.74 | $12.43 | $12.74 | $12.74 | 24,751 |
| 2018-08-22 | $12.65 | $12.70 | $12.43 | $12.70 | $12.70 | 30,706 |
| 2018-08-21 | $12.49 | $12.70 | $12.36 | $12.62 | $12.62 | 24,772 |
| 2018-08-20 | $12.70 | $12.70 | $12.10 | $12.51 | $12.51 | 34,856 |
| 2018-08-17 | $12.50 | $12.65 | $12.22 | $12.65 | $12.65 | 24,067 |
| 2018-08-16 | $12.31 | $12.70 | $12.31 | $12.50 | $12.50 | 28,568 |
| 2018-08-15 | $12.67 | $12.70 | $11.85 | $12.50 | $12.50 | 50,302 |
| 2018-08-14 | $12.50 | $12.73 | $11.81 | $12.60 | $12.60 | 104,755 |
| 2018-08-13 | $12.50 | $12.50 | $11.75 | $12.49 | $12.49 | 42,202 |
| 2018-08-10 | $12.10 | $12.49 | $11.50 | $12.40 | $12.40 | 199,255 |
| 2018-08-09 | $11.66 | $12.05 | $11.45 | $12.04 | $12.04 | 65,523 |
| 2018-08-08 | $10.81 | $12.10 | $10.81 | $11.65 | $11.65 | 218,641 |
| 2018-08-07 | $10.16 | $10.40 | $9.95 | $10.14 | $10.14 | 10,711 |
| 2018-08-06 | $10.26 | $10.60 | $10.00 | $10.05 | $10.05 | 26,776 |
| 2018-08-03 | $10.66 | $10.66 | $9.32 | $10.21 | $10.21 | 12,323 |
| 2018-08-02 | $10.38 | $10.73 | $10.23 | $10.59 | $10.59 | 8,344 |
| 2018-08-01 | $10.74 | $10.74 | $10.45 | $10.50 | $10.50 | 1,940 |
| 2018-07-31 | $10.29 | $10.75 | $10.29 | $10.40 | $10.40 | 29,409 |
| 2018-07-30 | $10.71 | $10.71 | $10.10 | $10.10 | $10.10 | 8,116 |
| 2018-07-27 | $10.50 | $10.60 | $10.42 | $10.48 | $10.48 | 24,447 |
| 2018-07-26 | $10.61 | $10.61 | $10.25 | $10.50 | $10.50 | 4,374 |
| 2018-07-25 | $10.30 | $10.74 | $10.20 | $10.47 | $10.47 | 33,313 |
| 2018-07-24 | $10.31 | $10.59 | $10.20 | $10.32 | $10.32 | 27,371 |
| 2018-07-23 | $10.16 | $10.47 | $10.12 | $10.20 | $10.20 | 10,804 |
| 2018-07-20 | $10.56 | $10.60 | $10.20 | $10.42 | $10.42 | 7,643 |
| 2018-07-19 | $10.50 | $10.58 | $10.40 | $10.50 | $10.50 | 2,798 |
| 2018-07-18 | $10.95 | $10.95 | $10.21 | $10.48 | $10.48 | 6,401 |
| 2018-07-17 | $10.50 | $10.75 | $10.50 | $10.50 | $10.50 | 4,454 |
| 2018-07-16 | $10.60 | $10.92 | $10.28 | $10.45 | $10.45 | 9,888 |
| 2018-07-13 | $10.58 | $10.99 | $10.40 | $10.60 | $10.60 | 26,930 |
| 2018-07-12 | $11.00 | $11.00 | $10.38 | $10.79 | $10.79 | 33,714 |
| 2018-07-11 | $10.85 | $11.00 | $10.41 | $10.49 | $10.49 | 14,008 |
| 2018-07-10 | $10.50 | $11.24 | $10.31 | $10.47 | $10.47 | 73,847 |
| 2018-07-09 | $10.33 | $10.59 | $10.33 | $10.33 | $10.33 | 13,658 |
| 2018-07-06 | $10.10 | $10.40 | $9.66 | $10.33 | $10.33 | 5,397 |
| 2018-07-05 | $10.40 | $10.40 | $10.07 | $10.10 | $10.10 | 8,238 |
| 2018-07-03 | $10.40 | $10.60 | $10.22 | $10.35 | $10.35 | 6,450 |
| 2018-07-02 | $10.60 | $10.60 | $9.90 | $10.10 | $10.10 | 10,821 |
| 2018-06-29 | $10.38 | $10.40 | $10.03 | $10.40 | $10.40 | 2,506 |
| 2018-06-28 | $9.75 | $10.35 | $9.75 | $10.25 | $10.25 | 5,862 |
| 2018-06-27 | $10.25 | $10.63 | $9.82 | $9.94 | $9.94 | 21,632 |
| 2018-06-26 | $10.83 | $10.83 | $10.25 | $10.42 | $10.42 | 13,709 |
| 2018-06-25 | $11.00 | $11.00 | $10.25 | $10.25 | $10.25 | 10,998 |
| 2018-06-22 | $10.50 | $10.76 | $10.10 | $10.40 | $10.40 | 23,268 |
| 2018-06-21 | $11.00 | $11.00 | $10.00 | $10.37 | $10.37 | 11,662 |
| 2018-06-20 | $10.00 | $10.36 | $10.00 | $10.36 | $10.36 | 32,217 |
| 2018-06-19 | $8.95 | $10.13 | $8.95 | $10.00 | $10.00 | 86,308 |
| 2018-06-18 | $8.30 | $9.00 | $8.30 | $8.95 | $8.95 | 188,650 |
| 2018-06-15 | $8.05 | $8.25 | $7.25 | $8.00 | $8.00 | 24,186 |
| 2018-06-14 | $8.10 | $8.25 | $8.10 | $8.20 | $8.20 | 16,753 |
| 2018-06-13 | $8.75 | $8.75 | $8.39 | $8.45 | $8.45 | 8,469 |
| 2018-06-12 | $8.80 | $8.80 | $8.50 | $8.60 | $8.60 | 25,648 |
| 2018-06-11 | $8.90 | $8.90 | $8.40 | $8.75 | $8.75 | 1,752 |
| 2018-05-11 | $2.24 | $2.30 | $2.24 | $2.30 | $2.30 | 77,602 |
| 2018-05-10 | $2.28 | $2.30 | $2.25 | $2.27 | $2.27 | 56,694 |
| 2018-05-09 | $2.28 | $2.28 | $2.25 | $2.25 | $2.25 | 17,800 |
| 2018-05-08 | $2.25 | $2.27 | $2.19 | $2.27 | $2.27 | 137,290 |
| 2018-05-07 | $2.20 | $2.28 | $2.20 | $2.28 | $2.28 | 104,053 |
| 2018-05-04 | $2.06 | $2.23 | $2.05 | $2.20 | $2.20 | 202,967 |
| 2018-05-03 | $2.09 | $2.18 | $1.99 | $2.03 | $2.03 | 223,451 |
| 2018-05-02 | $1.95 | $2.07 | $1.95 | $2.07 | $2.07 | 13,457 |
| 2018-05-01 | $2.04 | $2.10 | $1.89 | $1.89 | $1.89 | 20,678 |
| 2018-04-30 | $2.06 | $2.06 | $2.04 | $2.04 | $2.04 | 29,100 |
| 2018-04-27 | $1.95 | $2.09 | $1.76 | $2.04 | $2.04 | 121,703 |
| 2018-04-26 | $2.00 | $2.00 | $1.91 | $2.00 | $2.00 | 41,400 |
| 2018-04-25 | $2.00 | $2.10 | $1.87 | $2.00 | $2.00 | 29,960 |
| 2018-04-24 | $2.02 | $2.02 | $1.94 | $2.00 | $2.00 | 7,929 |
| 2018-04-23 | $2.00 | $2.10 | $1.61 | $2.01 | $2.01 | 125,097 |
| 2018-04-20 | $1.78 | $1.96 | $1.78 | $1.90 | $1.90 | 115,739 |
| 2018-04-19 | $1.77 | $1.81 | $1.66 | $1.80 | $1.80 | 2,968 |
| 2018-04-18 | $1.80 | $1.88 | $1.79 | $1.80 | $1.80 | 63,004 |
| 2018-04-17 | $1.71 | $1.75 | $1.71 | $1.75 | $1.75 | 169,589 |
| 2018-04-16 | $1.74 | $1.74 | $1.72 | $1.73 | $1.73 | 18,628 |
| 2018-04-13 | $1.67 | $1.74 | $1.67 | $1.74 | $1.74 | 185,300 |
| 2018-04-12 | $1.61 | $1.69 | $1.61 | $1.67 | $1.67 | 20,930 |
| 2018-04-11 | $1.45 | $1.64 | $1.45 | $1.64 | $1.64 | 149,789 |
| 2018-04-10 | $1.46 | $1.54 | $1.43 | $1.43 | $1.43 | 10,555 |
| 2018-04-09 | $1.60 | $1.60 | $1.48 | $1.54 | $1.54 | 12,300 |
| 2018-04-06 | $1.65 | $1.65 | $1.46 | $1.59 | $1.59 | 38,682 |
| 2018-04-05 | $1.58 | $1.65 | $1.58 | $1.65 | $1.65 | 30,392 |
| 2018-04-04 | $1.53 | $1.60 | $1.53 | $1.60 | $1.60 | 24,885 |
| 2018-04-03 | $1.45 | $1.54 | $1.45 | $1.54 | $1.54 | 4,600 |
| 2018-04-02 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
| 2018-03-29 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 100 |
| 2018-03-28 | $1.45 | $1.55 | $1.45 | $1.54 | $1.54 | 5,847 |
| 2018-03-27 | $1.50 | $1.55 | $1.45 | $1.55 | $1.55 | 5,930 |
| 2018-03-26 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2018-03-23 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 87 |
| 2018-03-22 | $1.55 | $1.60 | $1.52 | $1.57 | $1.57 | 16,350 |
| 2018-03-21 | $1.55 | $1.55 | $1.51 | $1.55 | $1.55 | 8,101 |
| 2018-03-20 | $1.50 | $1.59 | $1.48 | $1.55 | $1.55 | 58,272 |
| 2018-03-19 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 743 |
| 2018-03-16 | $1.58 | $1.58 | $1.40 | $1.50 | $1.50 | 35,955 |
| 2018-03-15 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 700 |
| 2018-03-14 | $1.55 | $1.59 | $1.45 | $1.59 | $1.59 | 1,506,801 |
| 2018-03-13 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,000 |
| 2018-03-12 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2018-03-09 | $1.54 | $1.54 | $1.41 | $1.49 | $1.49 | 4,001 |
| 2018-03-08 | $1.44 | $1.49 | $1.40 | $1.49 | $1.49 | 3,500 |
| 2018-03-07 | $1.48 | $1.54 | $1.43 | $1.49 | $1.49 | 14,155 |
| 2018-03-06 | $1.58 | $1.58 | $1.41 | $1.50 | $1.50 | 25,150 |
| 2018-03-05 | $1.56 | $1.59 | $1.56 | $1.59 | $1.59 | 650 |
| 2018-03-02 | $1.58 | $1.60 | $1.41 | $1.55 | $1.55 | 58,579 |
| 2018-03-01 | $1.58 | $1.60 | $1.55 | $1.60 | $1.60 | 16,000 |
| 2018-02-28 | $1.50 | $1.66 | $1.50 | $1.58 | $1.58 | 321,358 |
| 2018-02-27 | $1.47 | $1.47 | $1.44 | $1.44 | $1.44 | 2,300 |
| 2018-02-26 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 15,595 |
| 2018-02-23 | $1.42 | $1.50 | $1.42 | $1.50 | $1.50 | 8,600 |
| 2018-02-22 | $1.47 | $1.50 | $1.40 | $1.50 | $1.50 | 22,200 |
| 2018-02-21 | $1.18 | $1.50 | $1.18 | $1.49 | $1.49 | 4,800 |
| 2018-02-20 | $1.48 | $1.50 | $1.12 | $1.50 | $1.50 | 39,549 |
| 2018-02-16 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 5,000 |
| 2018-02-15 | $1.42 | $1.50 | $1.24 | $1.44 | $1.44 | 50,610 |
| 2018-02-14 | $1.40 | $1.41 | $1.32 | $1.41 | $1.41 | 6,100 |
| 2018-02-13 | $1.28 | $1.31 | $1.21 | $1.31 | $1.31 | 11,847 |
| 2018-02-12 | $1.30 | $1.36 | $1.17 | $1.31 | $1.31 | 18,835 |
| 2018-02-09 | $1.38 | $1.38 | $1.18 | $1.28 | $1.28 | 14,050 |
| 2018-02-08 | $1.38 | $1.38 | $1.24 | $1.33 | $1.33 | 16,575 |
| 2018-02-07 | $1.37 | $1.41 | $1.37 | $1.41 | $1.41 | 5,100 |
| 2018-02-06 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2018-02-05 | $1.34 | $1.41 | $1.30 | $1.41 | $1.41 | 26,679 |
| 2018-02-02 | $1.41 | $1.41 | $1.33 | $1.40 | $1.40 | 34,100 |
| 2018-02-01 | $1.35 | $1.40 | $1.35 | $1.40 | $1.40 | 9,597 |
| 2018-01-31 | $1.38 | $1.39 | $1.37 | $1.37 | $1.37 | 31,600 |
| 2018-01-30 | $1.42 | $1.42 | $1.41 | $1.41 | $1.41 | 1,600 |
| 2018-01-29 | $1.41 | $1.44 | $1.39 | $1.44 | $1.44 | 26,333 |
| 2018-01-26 | $1.40 | $1.43 | $1.37 | $1.40 | $1.40 | 38,600 |
| 2018-01-25 | $1.40 | $1.46 | $1.40 | $1.40 | $1.40 | 57,343 |
| 2018-01-24 | $1.45 | $1.50 | $1.40 | $1.50 | $1.50 | 5,631 |
| 2018-01-23 | $1.50 | $1.55 | $1.50 | $1.52 | $1.52 | 1,931 |
| 2018-01-22 | $1.47 | $1.59 | $1.31 | $1.50 | $1.50 | 57,352 |
| 2018-01-19 | $1.50 | $1.60 | $1.49 | $1.49 | $1.49 | 4,100 |
| 2018-01-18 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 84,700 |
| 2018-01-17 | $1.60 | $1.60 | $1.50 | $1.50 | $1.50 | 18,900 |
| 2018-01-16 | $1.52 | $1.60 | $1.48 | $1.59 | $1.59 | 26,721 |
| 2018-01-12 | $1.58 | $1.58 | $1.46 | $1.46 | $1.46 | 18,231 |
| 2018-01-11 | $1.49 | $1.62 | $1.49 | $1.60 | $1.60 | 20,818 |
| 2018-01-10 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 3,501 |
| 2018-01-09 | $1.55 | $1.58 | $1.45 | $1.50 | $1.50 | 18,786 |
| 2018-01-08 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 3,600 |
| 2018-01-05 | $1.54 | $1.55 | $1.45 | $1.55 | $1.55 | 11,400 |
| 2018-01-04 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 1,536 |
| 2018-01-03 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 5,151 |
| 2018-01-02 | $1.58 | $1.58 | $1.40 | $1.54 | $1.54 | 14,489 |
| 2017-12-29 | $1.55 | $1.58 | $1.50 | $1.57 | $1.57 | 17,247 |
| 2017-12-28 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 9,500 |
| 2017-12-27 | $1.53 | $1.55 | $1.49 | $1.55 | $1.55 | 15,903 |
| 2017-12-26 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 14,006 |
| 2017-12-22 | $1.40 | $1.50 | $1.40 | $1.49 | $1.49 | 15,988 |
| 2017-12-21 | $1.49 | $1.50 | $1.40 | $1.47 | $1.47 | 50,738 |
| 2017-12-20 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 5,005 |
| 2017-12-19 | $1.39 | $1.50 | $1.39 | $1.50 | $1.50 | 14,709 |
| 2017-12-18 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 500 |
| 2017-12-15 | $1.46 | $1.49 | $1.39 | $1.49 | $1.49 | 21,197 |
| 2017-12-14 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 104 |
| 2017-12-13 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 9,700 |
| 2017-12-12 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 5,100 |
| 2017-12-11 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 2,101 |
| 2017-12-08 | $1.52 | $1.55 | $1.45 | $1.55 | $1.55 | 23,143 |
| 2017-12-07 | $1.55 | $1.55 | $1.50 | $1.54 | $1.54 | 16,680 |
| 2017-12-06 | $1.54 | $1.55 | $1.46 | $1.55 | $1.55 | 8,212 |
| 2017-12-05 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 11,270 |
| 2017-12-04 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 8,737 |
| 2017-12-01 | $1.53 | $1.56 | $1.53 | $1.56 | $1.56 | 26,320 |
| 2017-11-30 | $1.55 | $1.55 | $1.54 | $1.54 | $1.54 | 14,600 |
| 2017-11-29 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 3,002 |
| 2017-11-28 | $1.51 | $1.55 | $1.51 | $1.55 | $1.55 | 5,988 |
| 2017-11-27 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 28,158 |
| 2017-11-24 | $1.50 | $1.52 | $1.49 | $1.52 | $1.52 | 1,300 |
| 2017-11-22 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 2,100 |
| 2017-11-21 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 5,106 |
| 2017-11-20 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 0 |
| 2017-11-17 | $1.53 | $1.53 | $1.40 | $1.51 | $1.51 | 4,600 |
| 2017-11-16 | $1.58 | $1.58 | $1.55 | $1.55 | $1.55 | 28,534 |
| 2017-11-15 | $1.58 | $1.58 | $1.50 | $1.56 | $1.56 | 29,722 |
| 2017-11-14 | $1.59 | $1.60 | $1.59 | $1.60 | $1.60 | 6,500 |
| 2017-11-13 | $1.55 | $1.59 | $1.55 | $1.57 | $1.57 | 25,228 |
| 2017-11-10 | $1.48 | $1.58 | $1.48 | $1.51 | $1.51 | 24,800 |
| 2017-11-09 | $1.55 | $1.55 | $1.48 | $1.50 | $1.50 | 29,500 |
| 2017-11-08 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 10,574 |
| 2017-11-07 | $1.51 | $1.58 | $1.47 | $1.47 | $1.47 | 67,201 |
| 2017-11-06 | $1.45 | $1.54 | $1.40 | $1.50 | $1.50 | 125,325 |
| 2017-11-03 | $1.25 | $1.45 | $1.20 | $1.35 | $1.35 | 195,087 |
| 2017-11-02 | $1.24 | $1.27 | $1.17 | $1.27 | $1.27 | 6,500 |
| 2017-11-01 | $1.24 | $1.25 | $1.17 | $1.17 | $1.17 | 11,300 |
| 2017-10-31 | $1.25 | $1.25 | $1.17 | $1.25 | $1.25 | 28,200 |
| 2017-10-30 | $1.21 | $1.26 | $1.21 | $1.25 | $1.25 | 62,211 |
| 2017-10-27 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 1,600 |
| 2017-10-26 | $1.21 | $1.21 | $1.18 | $1.20 | $1.20 | 67,887 |
| 2017-10-25 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2017-10-24 | $1.23 | $1.27 | $1.23 | $1.27 | $1.27 | 80,310 |
| 2017-10-23 | $1.34 | $1.34 | $1.24 | $1.24 | $1.24 | 59,370 |
| 2017-10-20 | $1.25 | $1.34 | $1.25 | $1.33 | $1.33 | 18,932 |
| 2017-10-19 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2017-10-18 | $1.25 | $1.34 | $1.25 | $1.34 | $1.34 | 3,300 |
| 2017-10-17 | $1.27 | $1.30 | $1.25 | $1.25 | $1.25 | 5,100 |
| 2017-10-16 | $1.30 | $1.30 | $1.26 | $1.30 | $1.30 | 15,200 |
| 2017-10-13 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 10,616 |
| 2017-10-12 | $1.30 | $1.33 | $1.22 | $1.33 | $1.33 | 29,263 |
| 2017-10-11 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 2,132 |
| 2017-10-10 | $1.34 | $1.34 | $1.16 | $1.27 | $1.27 | 7,636 |
| 2017-10-09 | $1.35 | $1.35 | $1.30 | $1.32 | $1.32 | 10,550 |
| 2017-10-06 | $1.26 | $1.34 | $1.26 | $1.34 | $1.34 | 7,536 |
| 2017-10-05 | $1.25 | $1.32 | $1.20 | $1.29 | $1.29 | 13,600 |
| 2017-10-04 | $1.29 | $1.32 | $1.25 | $1.32 | $1.32 | 49,825 |
| 2017-10-03 | $1.18 | $1.30 | $1.15 | $1.30 | $1.30 | 3,575 |
| 2017-10-02 | $1.25 | $1.30 | $1.21 | $1.24 | $1.24 | 31,926 |
| 2017-09-29 | $1.24 | $1.30 | $1.15 | $1.24 | $1.24 | 41,800 |
| 2017-09-28 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 4,100 |
| 2017-09-27 | $1.23 | $1.24 | $1.20 | $1.20 | $1.20 | 63,801 |
| 2017-09-26 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 100 |
| 2017-09-25 | $1.10 | $1.23 | $1.10 | $1.18 | $1.18 | 42,294 |
| 2017-09-22 | $1.15 | $1.20 | $1.11 | $1.15 | $1.15 | 31,800 |
| 2017-09-21 | $1.16 | $1.22 | $1.15 | $1.21 | $1.21 | 9,300 |
| 2017-09-20 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 46,449 |
| 2017-09-19 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 1,600 |
| 2017-09-18 | $1.14 | $1.19 | $1.12 | $1.19 | $1.19 | 16,900 |
| 2017-09-15 | $1.17 | $1.24 | $1.15 | $1.24 | $1.24 | 19,683 |
| 2017-09-14 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 11,009 |
| 2017-09-13 | $1.20 | $1.24 | $1.10 | $1.24 | $1.24 | 20,120 |
| 2017-09-12 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 9 |
| 2017-09-11 | $1.23 | $1.25 | $1.23 | $1.24 | $1.24 | 16,552 |
| 2017-09-08 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 300 |
| 2017-09-07 | $1.22 | $1.23 | $1.15 | $1.20 | $1.20 | 23,426 |
| 2017-09-06 | $1.26 | $1.26 | $1.10 | $1.26 | $1.26 | 16,000 |
| 2017-09-05 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 3,500 |
| 2017-09-01 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 2,805 |
| 2017-08-31 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 7,000 |
| 2017-08-30 | $1.22 | $1.24 | $1.22 | $1.24 | $1.24 | 612 |
| 2017-08-29 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 62 |
| 2017-08-28 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 5,100 |
| 2017-08-25 | $1.29 | $1.29 | $1.21 | $1.25 | $1.25 | 12,000 |
| 2017-08-24 | $1.19 | $1.29 | $1.19 | $1.29 | $1.29 | 14,000 |
| 2017-08-23 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 2,000 |
| 2017-08-22 | $1.15 | $1.20 | $1.13 | $1.20 | $1.20 | 29,852 |
| 2017-08-21 | $1.15 | $1.18 | $1.13 | $1.15 | $1.15 | 16,127 |
| 2017-08-18 | $1.10 | $1.22 | $1.09 | $1.20 | $1.20 | 76,169 |
| 2017-08-17 | $1.29 | $1.29 | $1.28 | $1.29 | $1.29 | 31,402 |
| 2017-08-16 | $1.25 | $1.25 | $1.16 | $1.20 | $1.20 | 14,900 |
| 2017-08-15 | $1.27 | $1.27 | $1.25 | $1.25 | $1.25 | 6,700 |
| 2017-08-14 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 39,804 |
| 2017-08-11 | $1.29 | $1.29 | $1.24 | $1.27 | $1.27 | 19,800 |
| 2017-08-10 | $1.23 | $1.29 | $1.23 | $1.24 | $1.24 | 17,102 |
| 2017-08-09 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2017-08-08 | $1.22 | $1.22 | $1.20 | $1.21 | $1.21 | 3,332 |
| 2017-08-07 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 33,364 |
| 2017-08-04 | $1.23 | $1.23 | $1.16 | $1.20 | $1.20 | 54,200 |
| 2017-08-03 | $1.30 | $1.30 | $1.13 | $1.25 | $1.25 | 29,200 |
| 2017-08-02 | $1.10 | $1.30 | $1.10 | $1.28 | $1.28 | 176,384 |
| 2017-08-01 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 7,500 |
| 2017-07-31 | $1.10 | $1.11 | $1.06 | $1.10 | $1.10 | 82,900 |
| 2017-07-28 | $1.05 | $1.10 | $1.05 | $1.06 | $1.06 | 20,102 |
| 2017-07-27 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 4,000 |
| 2017-07-26 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 49,539 |
| 2017-07-25 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 11,100 |
| 2017-07-24 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 15,916 |
| 2017-07-21 | $1.04 | $1.05 | $1.01 | $1.05 | $1.05 | 22,940 |
| 2017-07-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 5,350 |
| 2017-07-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10,000 |
| 2017-07-18 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 9,650 |
| 2017-07-17 | $1.04 | $1.04 | $0.92 | $1.03 | $1.03 | 14,602 |
| 2017-07-14 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 9,000 |
| 2017-07-13 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 46,000 |
| 2017-07-12 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 32,002 |
| 2017-07-11 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 10,000 |
| 2017-07-10 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 13,400 |
| 2017-07-07 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2017-07-06 | $1.05 | $1.09 | $1.04 | $1.04 | $1.04 | 10,296 |
| 2017-07-05 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 9 |
| 2017-07-03 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2017-06-30 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 3,900 |
| 2017-06-29 | $1.04 | $1.05 | $0.95 | $0.95 | $0.95 | 16,761 |
| 2017-06-28 | $0.95 | $1.01 | $0.95 | $1.01 | $1.01 | 9,000 |
| 2017-06-27 | $0.91 | $1.05 | $0.91 | $1.02 | $1.02 | 10,000 |
| 2017-06-26 | $1.03 | $1.10 | $1.00 | $1.00 | $1.00 | 23,000 |
| 2017-06-23 | $0.83 | $1.10 | $0.83 | $1.03 | $1.03 | 77,122 |
| 2017-06-22 | $0.97 | $0.98 | $0.92 | $0.92 | $0.92 | 3,900 |
| 2017-06-21 | $0.92 | $0.94 | $0.92 | $0.92 | $0.92 | 18,281 |
| 2017-06-20 | $0.92 | $0.98 | $0.92 | $0.92 | $0.92 | 105,029 |
| 2017-06-19 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 169,833 |
| 2017-06-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2017-06-15 | $0.79 | $0.79 | $0.72 | $0.75 | $0.75 | 10,000 |
| 2017-06-14 | $0.83 | $0.85 | $0.80 | $0.80 | $0.80 | 41,200 |
| 2017-06-13 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 27,169 |
| 2017-06-12 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 10,000 |
| 2017-06-09 | $0.84 | $0.84 | $0.75 | $0.80 | $0.80 | 25,967 |
| 2017-06-08 | $0.79 | $0.84 | $0.79 | $0.84 | $0.84 | 1,483 |
| 2017-06-07 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 15,170 |
| 2017-06-06 | $0.82 | $0.82 | $0.64 | $0.72 | $0.72 | 35,917 |
| 2017-06-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 2,065 |
| 2017-06-02 | $0.80 | $0.81 | $0.74 | $0.80 | $0.80 | 34,435 |
| 2017-06-01 | $0.72 | $0.81 | $0.69 | $0.81 | $0.81 | 136,134 |
| 2017-05-31 | $0.72 | $0.73 | $0.69 | $0.73 | $0.73 | 24,141 |
| 2017-05-30 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 650 |
| 2017-05-26 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 9,130 |
| 2017-05-25 | $0.71 | $0.74 | $0.69 | $0.74 | $0.74 | 36,869 |
| 2017-05-24 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 5,000 |
| 2017-05-23 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 21,400 |
| 2017-05-22 | $0.70 | $0.77 | $0.68 | $0.76 | $0.76 | 39,306 |
| 2017-05-19 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,350 |
| 2017-05-18 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 21,477 |
| 2017-05-17 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 17,000 |
| 2017-05-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2017-05-15 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,223 |
| 2017-05-12 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 1,100 |
| 2017-05-11 | $0.73 | $0.77 | $0.71 | $0.77 | $0.77 | 21,500 |
| 2017-05-10 | $0.75 | $0.78 | $0.71 | $0.78 | $0.78 | 12,300 |
| 2017-05-09 | $0.81 | $0.84 | $0.81 | $0.81 | $0.81 | 29,900 |
| 2017-05-08 | $0.82 | $0.82 | $0.81 | $0.82 | $0.82 | 27,400 |
| 2017-05-05 | $0.71 | $0.80 | $0.70 | $0.80 | $0.80 | 30,900 |
| 2017-05-04 | $0.75 | $0.80 | $0.75 | $0.78 | $0.78 | 30,200 |
| 2017-05-03 | $0.66 | $0.75 | $0.65 | $0.75 | $0.75 | 2,500 |
| 2017-05-02 | $0.70 | $0.70 | $0.63 | $0.68 | $0.68 | 249,800 |
| 2017-05-01 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-04-28 | $0.68 | $0.70 | $0.65 | $0.70 | $0.70 | 69,500 |
| 2017-04-27 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 18,000 |
| 2017-04-26 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 8,500 |
| 2017-04-25 | $0.75 | $0.75 | $0.66 | $0.66 | $0.66 | 116,600 |
| 2017-04-24 | $0.75 | $0.79 | $0.70 | $0.79 | $0.79 | 140,500 |
| 2017-04-21 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 31,400 |
| 2017-04-20 | $0.73 | $0.80 | $0.67 | $0.78 | $0.78 | 48,600 |
| 2017-04-19 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 34,300 |
| 2017-04-18 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 35,800 |
| 2017-04-17 | $0.70 | $0.73 | $0.65 | $0.68 | $0.68 | 37,500 |
| 2017-04-13 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 2 |
| 2017-04-12 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 35,000 |
| 2017-04-11 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 6,100 |
| 2017-04-10 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 500 |
| 2017-04-07 | $0.75 | $0.77 | $0.74 | $0.77 | $0.77 | 41,600 |
| 2017-04-06 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 4,500 |
| 2017-04-05 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 10,300 |
| 2017-04-04 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 8,000 |
| 2017-04-03 | $0.81 | $0.81 | $0.75 | $0.75 | $0.75 | 16,900 |
| 2017-03-31 | $0.79 | $0.82 | $0.78 | $0.82 | $0.82 | 60,100 |
| 2017-03-30 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 15 |
| 2017-03-29 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 22,000 |
| 2017-03-28 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 13,000 |
| 2017-03-27 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 34,000 |
| 2017-03-24 | $0.81 | $0.81 | $0.79 | $0.81 | $0.81 | 16,500 |
| 2017-03-23 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 9,500 |
| 2017-03-22 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 5,000 |
| 2017-03-21 | $0.80 | $0.80 | $0.70 | $0.75 | $0.75 | 49,200 |
| 2017-03-20 | $0.80 | $0.81 | $0.69 | $0.81 | $0.81 | 16,200 |
| 2017-03-17 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 1,300 |
| 2017-03-16 | $0.82 | $0.82 | $0.78 | $0.81 | $0.81 | 72,400 |
| 2017-03-15 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 11,700 |
| 2017-03-14 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 1,200 |
| 2017-03-13 | $0.81 | $0.81 | $0.77 | $0.80 | $0.80 | 30,200 |
| 2017-03-10 | $0.81 | $0.81 | $0.74 | $0.74 | $0.74 | 16,000 |
| 2017-03-09 | $0.81 | $0.81 | $0.76 | $0.76 | $0.76 | 9,400 |
| 2017-03-08 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 23,200 |
| 2017-03-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 9,800 |
| 2017-03-06 | $0.75 | $0.85 | $0.75 | $0.80 | $0.80 | 83,900 |
| 2017-03-03 | $0.71 | $0.75 | $0.70 | $0.75 | $0.75 | 55,200 |
| 2017-03-02 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 8,000 |
| 2017-03-01 | $0.70 | $0.76 | $0.69 | $0.70 | $0.70 | 89,800 |
| 2017-02-28 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,000 |
| 2017-02-27 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,700 |
| 2017-02-24 | $0.70 | $0.73 | $0.68 | $0.73 | $0.73 | 12,000 |
| 2017-02-23 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 10,000 |
| 2017-02-22 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 13,500 |
| 2017-02-21 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,000 |
| 2017-02-17 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 9,100 |
| 2017-02-16 | $0.72 | $0.72 | $0.66 | $0.67 | $0.67 | 39,900 |
| 2017-02-15 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 2,000 |
| 2017-02-14 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 13,000 |
| 2017-02-13 | $0.72 | $0.77 | $0.72 | $0.77 | $0.77 | 42,200 |
| 2017-02-10 | $0.70 | $0.75 | $0.67 | $0.75 | $0.75 | 23,300 |
| 2017-02-09 | $0.75 | $0.75 | $0.70 | $0.75 | $0.75 | 33,700 |
| 2017-02-08 | $0.74 | $0.77 | $0.73 | $0.77 | $0.77 | 18,300 |
| 2017-02-07 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 8,800 |
| 2017-02-06 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,000 |
| 2017-02-03 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 84,800 |
| 2017-02-02 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 50,000 |
| 2017-02-01 | $0.75 | $0.77 | $0.73 | $0.77 | $0.77 | 55,600 |
| 2017-01-31 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 5,500 |
| 2017-01-30 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-01-27 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 30,800 |
| 2017-01-26 | $0.80 | $0.83 | $0.78 | $0.81 | $0.81 | 76,900 |
| 2017-01-25 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 11,700 |
| 2017-01-24 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 5,000 |
| 2017-01-23 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 10,000 |
| 2017-01-20 | $0.81 | $0.81 | $0.78 | $0.81 | $0.81 | 74,600 |
| 2017-01-19 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 2,000 |
| 2017-01-18 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 2,000 |
| 2017-01-17 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2017-01-13 | $0.81 | $0.81 | $0.74 | $0.79 | $0.79 | 32,800 |
| 2017-01-12 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 19,400 |
| 2017-01-11 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 19,000 |
| 2017-01-10 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 4,000 |
| 2017-01-09 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 3,100 |
| 2017-01-06 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,000 |
| 2017-01-05 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 4,000 |
| 2017-01-04 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 3,200 |
| 2017-01-03 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-12-30 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 39,000 |
| 2016-12-29 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 11,000 |
| 2016-12-28 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 2,200 |
| 2016-12-27 | $0.80 | $0.81 | $0.77 | $0.81 | $0.81 | 6,000 |
| 2016-12-23 | $0.78 | $0.82 | $0.78 | $0.81 | $0.81 | 90,700 |
| 2016-12-22 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 11,000 |
| 2016-12-21 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 6,000 |
| 2016-12-20 | $0.79 | $0.90 | $0.75 | $0.82 | $0.82 | 53,000 |
| 2016-12-19 | $0.79 | $0.79 | $0.71 | $0.79 | $0.79 | 79,200 |
| 2016-12-16 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 76,200 |
| 2016-12-15 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 30,000 |
| 2016-12-14 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 43,200 |
| 2016-12-13 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 9,200 |
| 2016-12-12 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 9,000 |
| 2016-12-09 | $0.86 | $0.86 | $0.80 | $0.82 | $0.82 | 138,800 |
| 2016-12-08 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 16,300 |
| 2016-12-07 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 5,000 |
| 2016-12-06 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 6,000 |
| 2016-12-05 | $0.85 | $0.85 | $0.78 | $0.80 | $0.80 | 36,900 |
| 2016-12-02 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 12,100 |
| 2016-12-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 4,000 |
| 2016-11-30 | $0.88 | $0.88 | $0.65 | $0.85 | $0.85 | 72,500 |
| 2016-11-29 | $0.95 | $0.95 | $0.88 | $0.88 | $0.88 | 34,000 |
| 2016-11-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 2,000 |
| 2016-11-25 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 3,000 |
| 2016-11-23 | $0.89 | $0.93 | $0.89 | $0.93 | $0.93 | 8,400 |
| 2016-11-22 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 3,000 |
| 2016-11-21 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 11 |
| 2016-11-18 | $0.95 | $0.95 | $0.77 | $0.94 | $0.94 | 96,000 |
| 2016-11-17 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 3,000 |
| 2016-11-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1 |
| 2016-11-15 | $0.91 | $0.98 | $0.91 | $0.98 | $0.98 | 6,600 |
| 2016-11-14 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 200 |
| 2016-11-11 | $0.88 | $0.98 | $0.88 | $0.98 | $0.98 | 9,200 |
| 2016-11-10 | $0.90 | $0.90 | $0.81 | $0.88 | $0.88 | 157,900 |
| 2016-11-09 | $0.87 | $0.90 | $0.87 | $0.87 | $0.87 | 17,100 |
| 2016-11-08 | $0.87 | $0.90 | $0.85 | $0.85 | $0.85 | 50,200 |
| 2016-11-07 | $0.90 | $0.92 | $0.89 | $0.89 | $0.89 | 54,400 |
| 2016-11-04 | $0.92 | $0.98 | $0.91 | $0.98 | $0.98 | 17,400 |
| 2016-11-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-11-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,200 |
| 2016-11-01 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 8,800 |
| 2016-10-31 | $0.91 | $1.00 | $0.86 | $0.96 | $0.96 | 21,700 |
| 2016-10-28 | $0.95 | $0.97 | $0.93 | $0.97 | $0.97 | 36,600 |
| 2016-10-27 | $1.01 | $1.01 | $0.95 | $0.95 | $0.95 | 54,700 |
| 2016-10-26 | $1.07 | $1.13 | $1.01 | $1.13 | $1.13 | 3,400 |
| 2016-10-25 | $0.96 | $1.14 | $0.95 | $1.13 | $1.13 | 72,500 |
| 2016-10-24 | $0.98 | $0.98 | $0.95 | $0.98 | $0.98 | 15,000 |
| 2016-10-21 | $1.05 | $1.05 | $0.95 | $1.05 | $1.05 | 32,000 |
| 2016-10-20 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2016-10-19 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 3,000 |
| 2016-10-18 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 7,700 |
| 2016-10-17 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 30,100 |
| 2016-10-14 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 100 |
| 2016-10-13 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 100 |
| 2016-10-12 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 5,000 |
| 2016-10-11 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 44,500 |
| 2016-10-10 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2016-10-07 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 9,600 |
| 2016-10-06 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 23,800 |
| 2016-10-05 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2,000 |
| 2016-10-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2016-10-03 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2016-09-30 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2 |
| 2016-09-29 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2016-09-28 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2016-09-27 | $1.05 | $1.10 | $1.00 | $1.10 | $1.10 | 6,900 |
| 2016-09-26 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 139,400 |
| 2016-09-23 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 10,400 |
| 2016-09-22 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2016-09-21 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 21,100 |
| 2016-09-20 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 21,400 |
| 2016-09-19 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-09-16 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2,000 |
| 2016-09-15 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-09-14 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 400 |
| 2016-09-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-09-12 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 10,000 |
| 2016-09-09 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,000 |
| 2016-09-08 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2016-09-07 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2016-09-06 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 1,300 |
| 2016-09-02 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 500 |
| 2016-09-01 | $1.01 | $1.15 | $1.01 | $1.08 | $1.08 | 6,000 |
| 2016-08-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 200 |
| 2016-08-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-08-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 3,100 |
| 2016-08-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-08-25 | $1.15 | $1.15 | $1.09 | $1.15 | $1.15 | 4,800 |
| 2016-08-24 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 22,500 |
| 2016-08-23 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 800 |
| 2016-08-22 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 5,100 |
| 2016-08-19 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2016-08-18 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 300 |
| 2016-08-17 | $1.08 | $1.19 | $1.08 | $1.19 | $1.19 | 3,800 |
| 2016-08-16 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2016-08-15 | $1.13 | $1.13 | $1.08 | $1.09 | $1.09 | 26,300 |
| 2016-08-12 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 10,100 |
| 2016-08-11 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 1,000 |
| 2016-08-10 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 9,400 |
| 2016-08-09 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 34,000 |
| 2016-08-08 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2016-08-05 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 1,400 |
| 2016-08-04 | $1.08 | $1.08 | $1.00 | $1.08 | $1.08 | 21,900 |
| 2016-08-03 | $1.10 | $1.10 | $1.01 | $1.08 | $1.08 | 13,400 |
| 2016-08-02 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 35,400 |
| 2016-08-01 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 20,100 |
| 2016-07-29 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-07-28 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 5,400 |
| 2016-07-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 5,000 |
| 2016-07-26 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2016-07-25 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 800 |
| 2016-07-22 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 10,500 |
| 2016-07-21 | $1.20 | $1.20 | $1.06 | $1.20 | $1.20 | 12,200 |
| 2016-07-20 | $1.11 | $1.20 | $1.01 | $1.20 | $1.20 | 10,400 |
| 2016-07-19 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2016-07-18 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2016-07-15 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 8,000 |
| 2016-07-14 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 10,300 |
| 2016-07-13 | $1.14 | $1.17 | $1.10 | $1.17 | $1.17 | 9,200 |
| 2016-07-12 | $1.16 | $1.17 | $1.06 | $1.16 | $1.16 | 10,000 |
| 2016-07-11 | $1.19 | $1.20 | $1.15 | $1.19 | $1.19 | 89,700 |
| 2016-07-08 | $1.17 | $1.19 | $1.15 | $1.19 | $1.19 | 139,500 |
| 2016-07-07 | $1.14 | $1.17 | $1.13 | $1.17 | $1.17 | 107,000 |
| 2016-07-06 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 10,000 |
| 2016-07-05 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 8,700 |
| 2016-07-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-06-30 | $1.10 | $1.17 | $1.10 | $1.15 | $1.15 | 6,500 |
| 2016-06-29 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 6,400 |
| 2016-06-28 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 17,700 |
| 2016-06-27 | $1.15 | $1.17 | $1.14 | $1.14 | $1.14 | 5,400 |
| 2016-06-24 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 38,600 |
| 2016-06-23 | $1.15 | $1.16 | $1.10 | $1.15 | $1.15 | 42,300 |
| 2016-06-22 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 5,000 |
| 2016-06-21 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 11,400 |
| 2016-06-20 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,000 |
| 2016-06-17 | $1.10 | $1.10 | $1.00 | $1.08 | $1.08 | 10,400 |
| 2016-06-16 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2016-06-15 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 5,700 |
| 2016-06-14 | $1.05 | $1.09 | $1.05 | $1.09 | $1.09 | 2,400 |
| 2016-06-13 | $1.14 | $1.15 | $1.05 | $1.05 | $1.05 | 20,000 |
| 2016-06-10 | $1.13 | $1.14 | $1.12 | $1.13 | $1.13 | 33,900 |
| 2016-06-09 | $1.06 | $1.15 | $1.06 | $1.14 | $1.14 | 50,900 |
| 2016-06-08 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 47,500 |
| 2016-06-07 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 17,100 |
| 2016-06-06 | $1.11 | $1.11 | $1.06 | $1.10 | $1.10 | 23,900 |
| 2016-06-03 | $1.07 | $1.11 | $1.05 | $1.11 | $1.11 | 7,200 |
| 2016-06-02 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 8,200 |
| 2016-06-01 | $1.14 | $1.14 | $1.06 | $1.08 | $1.08 | 14,900 |
| 2016-05-31 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 50,000 |
| 2016-05-27 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,000 |
| 2016-05-26 | $1.07 | $1.15 | $1.01 | $1.15 | $1.15 | 31,000 |
| 2016-05-25 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 5,200 |
| 2016-05-24 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2016-05-23 | $1.04 | $1.10 | $1.04 | $1.10 | $1.10 | 16,000 |
| 2016-05-20 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 10,000 |
| 2016-05-19 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 2,500 |
| 2016-05-18 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 2,100 |
| 2016-05-17 | $0.96 | $1.10 | $0.95 | $1.10 | $1.10 | 7,100 |
| 2016-05-16 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2016-05-13 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 100 |
| 2016-05-12 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 6,400 |
| 2016-05-11 | $1.14 | $1.14 | $1.12 | $1.14 | $1.14 | 2,600 |
| 2016-05-10 | $1.05 | $1.18 | $1.05 | $1.18 | $1.18 | 36,400 |
| 2016-05-09 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2016-05-06 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2016-05-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2016-05-04 | $1.00 | $1.05 | $0.97 | $1.05 | $1.05 | 13,600 |
| 2016-05-03 | $1.03 | $1.09 | $0.99 | $1.00 | $1.00 | 26,100 |
| 2016-05-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 12,900 |
| 2016-04-29 | $1.11 | $1.11 | $1.03 | $1.05 | $1.05 | 45,200 |
| 2016-04-28 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 6 |
| 2016-04-27 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 1,500 |
| 2016-04-26 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2016-04-25 | $1.19 | $1.19 | $1.14 | $1.19 | $1.19 | 13,700 |
| 2016-04-22 | $1.13 | $1.20 | $1.13 | $1.20 | $1.20 | 59,300 |
| 2016-04-21 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 900 |
| 2016-04-20 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 18,700 |
| 2016-04-19 | $1.11 | $1.20 | $1.11 | $1.19 | $1.19 | 17,600 |
| 2016-04-18 | $1.05 | $1.11 | $1.05 | $1.11 | $1.11 | 14,600 |
| 2016-04-15 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 6,500 |
| 2016-04-14 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 100 |
| 2016-04-13 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2016-04-12 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 5,000 |
| 2016-04-11 | $1.11 | $1.11 | $1.08 | $1.10 | $1.10 | 4,000 |
| 2016-04-08 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 12,700 |
| 2016-04-07 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 2,500 |
| 2016-04-06 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,200 |
| 2016-04-05 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 200 |
| 2016-04-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 3,100 |
| 2016-04-01 | $1.08 | $1.11 | $1.08 | $1.11 | $1.11 | 7,500 |
| 2016-03-31 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 14,800 |
| 2016-03-30 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 4,300 |
| 2016-03-29 | $1.05 | $1.05 | $1.01 | $1.05 | $1.05 | 5,000 |
| 2016-03-28 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,100 |
| 2016-03-24 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 100 |
| 2016-03-23 | $0.95 | $1.10 | $0.95 | $1.10 | $1.10 | 22,800 |
| 2016-03-22 | $1.00 | $1.01 | $0.95 | $0.95 | $0.95 | 23,700 |
| 2016-03-21 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 6,600 |
| 2016-03-18 | $0.96 | $1.00 | $0.96 | $0.97 | $0.97 | 7,700 |
| 2016-03-17 | $1.00 | $1.02 | $0.95 | $0.95 | $0.95 | 47,500 |
| 2016-03-16 | $0.98 | $1.02 | $0.95 | $0.96 | $0.96 | 31,800 |
| 2016-03-15 | $0.95 | $0.98 | $0.95 | $0.96 | $0.96 | 34,600 |
| 2016-03-14 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 36 |
| 2016-03-11 | $0.98 | $1.00 | $0.93 | $0.93 | $0.93 | 27,700 |
| 2016-03-10 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 13,500 |
| 2016-03-09 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2016-03-08 | $0.98 | $1.00 | $0.93 | $0.97 | $0.97 | 9,300 |
| 2016-03-07 | $0.95 | $1.00 | $0.89 | $1.00 | $1.00 | 14,400 |
| 2016-03-04 | $0.92 | $0.98 | $0.92 | $0.95 | $0.95 | 10,200 |
| 2016-03-03 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 25,900 |
| 2016-03-02 | $1.03 | $1.03 | $0.95 | $0.95 | $0.95 | 11,400 |
| 2016-03-01 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2016-02-29 | $1.05 | $1.07 | $1.02 | $1.03 | $1.03 | 43,100 |
| 2016-02-26 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 27,100 |
| 2016-02-25 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 4,600 |
| 2016-02-24 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 27,500 |
| 2016-02-23 | $0.93 | $1.00 | $0.93 | $1.00 | $1.00 | 58,700 |
| 2016-02-22 | $0.93 | $0.95 | $0.89 | $0.95 | $0.95 | 95,900 |
| 2016-02-19 | $1.01 | $1.01 | $0.94 | $0.96 | $0.96 | 149,300 |
| 2016-02-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 600 |
| 2016-02-17 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 49,000 |
| 2016-02-16 | $1.01 | $1.01 | $0.97 | $0.99 | $0.99 | 40,600 |
| 2016-02-12 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 25,100 |
| 2016-02-11 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 20,900 |
| 2016-02-10 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,100 |
| 2016-02-09 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 900 |
| 2016-02-08 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2016-02-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 7,100 |
| 2016-02-04 | $1.01 | $1.05 | $0.98 | $1.05 | $1.05 | 2,300 |
| 2016-02-03 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 12,800 |
| 2016-02-02 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 25,300 |
| 2016-02-01 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 20,000 |
| 2016-01-29 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 5,100 |
| 2016-01-28 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 17,000 |
| 2016-01-27 | $1.05 | $1.09 | $1.04 | $1.08 | $1.08 | 44,200 |
| 2016-01-26 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 3,100 |
| 2016-01-25 | $1.08 | $1.08 | $1.06 | $1.06 | $1.06 | 1,900 |
| 2016-01-22 | $1.00 | $1.09 | $0.98 | $1.09 | $1.09 | 41,900 |
| 2016-01-21 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 4,300 |
| 2016-01-20 | $1.10 | $1.10 | $1.02 | $1.05 | $1.05 | 57,100 |
| 2016-01-19 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2016-01-15 | $1.13 | $1.15 | $1.10 | $1.10 | $1.10 | 5,900 |
| 2016-01-14 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2016-01-13 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,000 |
| 2016-01-12 | $1.12 | $1.19 | $1.10 | $1.19 | $1.19 | 5,800 |
| 2016-01-11 | $1.19 | $1.19 | $1.17 | $1.17 | $1.17 | 2,300 |
| 2016-01-08 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 200 |
| 2016-01-07 | $1.22 | $1.22 | $1.08 | $1.20 | $1.20 | 17,000 |
| 2016-01-06 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2016-01-05 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 2,000 |
| 2016-01-04 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 2,900 |
| 2015-12-31 | $1.22 | $1.25 | $1.17 | $1.22 | $1.22 | 93,500 |
| 2015-12-30 | $1.24 | $1.25 | $1.10 | $1.22 | $1.22 | 35,600 |
| 2015-12-29 | $1.24 | $1.25 | $1.20 | $1.24 | $1.24 | 148,400 |
| 2015-12-28 | $1.24 | $1.24 | $1.20 | $1.24 | $1.24 | 465,200 |
| 2015-12-24 | $1.24 | $1.24 | $1.20 | $1.24 | $1.24 | 14,000 |
| 2015-12-23 | $1.22 | $1.24 | $1.21 | $1.22 | $1.22 | 18,400 |
| 2015-12-22 | $1.27 | $1.27 | $1.22 | $1.22 | $1.22 | 3,900 |
| 2015-12-21 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 46 |
| 2015-12-18 | $1.26 | $1.30 | $1.26 | $1.30 | $1.30 | 25,600 |
| 2015-12-17 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 17,400 |
| 2015-12-16 | $1.23 | $1.26 | $1.22 | $1.26 | $1.26 | 49,200 |
| 2015-12-15 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 61 |
| 2015-12-14 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 1,000 |
| 2015-12-11 | $1.28 | $1.28 | $1.19 | $1.25 | $1.25 | 8,100 |
| 2015-12-10 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 2,000 |
| 2015-12-09 | $1.20 | $1.28 | $1.20 | $1.28 | $1.28 | 5,500 |
| 2015-12-08 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,200 |
| 2015-12-07 | $1.30 | $1.31 | $1.25 | $1.30 | $1.30 | 51,200 |
| 2015-12-04 | $1.28 | $1.32 | $1.28 | $1.32 | $1.32 | 9,500 |
| 2015-12-03 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 41,300 |
| 2015-12-02 | $1.25 | $1.31 | $1.25 | $1.30 | $1.30 | 151,900 |
| 2015-12-01 | $1.30 | $1.30 | $1.28 | $1.30 | $1.30 | 25,400 |
| 2015-11-30 | $1.28 | $1.30 | $1.27 | $1.30 | $1.30 | 193,100 |
| 2015-11-27 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 719,212 |
| 2015-11-25 | $1.29 | $1.29 | $1.21 | $1.28 | $1.28 | 719,200 |
| 2015-11-24 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 1,900 |
| 2015-11-23 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 2 |
| 2015-11-20 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 100 |
| 2015-11-19 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 8,400 |
| 2015-11-18 | $1.20 | $1.20 | $1.10 | $1.19 | $1.19 | 12,200 |
| 2015-11-17 | $1.26 | $1.26 | $1.22 | $1.22 | $1.22 | 13,000 |
| 2015-11-16 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 28,700 |
| 2015-11-13 | $1.30 | $1.30 | $1.25 | $1.28 | $1.28 | 26,300 |
| 2015-11-12 | $1.29 | $1.33 | $1.29 | $1.33 | $1.33 | 47,000 |
| 2015-11-11 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 200 |
| 2015-11-10 | $1.32 | $1.33 | $1.30 | $1.33 | $1.33 | 34,900 |
| 2015-11-09 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 500 |
| 2015-11-06 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| 2015-11-05 | $1.32 | $1.34 | $1.29 | $1.32 | $1.32 | 26,700 |
| 2015-11-04 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 1 |
| 2015-11-03 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 21,500 |
| 2015-11-02 | $1.29 | $1.32 | $1.25 | $1.32 | $1.32 | 107,900 |
| 2015-10-30 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 100 |
| 2015-10-29 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 100 |
| 2015-10-28 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2015-10-27 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2015-10-26 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 55,300 |
| 2015-10-23 | $1.27 | $1.31 | $1.26 | $1.31 | $1.31 | 122,000 |
| 2015-10-22 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 5,000 |
| 2015-10-21 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 10,100 |
| 2015-10-20 | $1.30 | $1.30 | $1.14 | $1.16 | $1.16 | 18,600 |
| 2015-10-19 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
| 2015-10-16 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 8,700 |
| 2015-10-15 | $1.21 | $1.30 | $1.21 | $1.30 | $1.30 | 31,200 |
| 2015-10-14 | $1.30 | $1.31 | $1.22 | $1.22 | $1.22 | 13,900 |
| 2015-10-13 | $1.29 | $1.30 | $1.28 | $1.30 | $1.30 | 15,200 |
| 2015-10-12 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 1,400 |
| 2015-10-09 | $1.25 | $1.30 | $1.25 | $1.29 | $1.29 | 11,400 |
| 2015-10-08 | $1.25 | $1.30 | $1.25 | $1.25 | $1.25 | 42,700 |
| 2015-10-07 | $1.23 | $1.25 | $1.23 | $1.25 | $1.25 | 24,700 |
| 2015-10-06 | $1.27 | $1.27 | $1.12 | $1.21 | $1.21 | 45,900 |
| 2015-10-05 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 3,200 |
| 2015-10-02 | $1.16 | $1.29 | $1.16 | $1.29 | $1.29 | 47,600 |
| 2015-10-01 | $1.20 | $1.20 | $1.10 | $1.20 | $1.20 | 34,000 |
| 2015-09-30 | $1.02 | $1.24 | $1.02 | $1.21 | $1.21 | 100,100 |
| 2015-09-29 | $0.99 | $1.00 | $0.96 | $1.00 | $1.00 | 17,200 |
| 2015-09-28 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 24,800 |
| 2015-09-25 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 28,300 |
| 2015-09-24 | $0.97 | $1.05 | $0.97 | $1.05 | $1.05 | 22,900 |
| 2015-09-23 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 25,100 |
| 2015-09-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 24,400 |
| 2015-09-21 | $1.01 | $1.01 | $0.93 | $0.93 | $0.93 | 1,100 |
| 2015-09-18 | $0.95 | $1.01 | $0.95 | $1.01 | $1.01 | 5,100 |
| 2015-09-17 | $0.99 | $0.99 | $0.93 | $0.93 | $0.93 | 15,000 |
| 2015-09-16 | $1.01 | $1.01 | $0.96 | $0.99 | $0.99 | 13,600 |
| 2015-09-15 | $0.98 | $1.02 | $0.98 | $1.01 | $1.01 | 121,800 |
| 2015-09-14 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 7,900 |
| 2015-09-11 | $0.85 | $0.92 | $0.85 | $0.92 | $0.92 | 19,200 |
| 2015-09-10 | $0.85 | $0.88 | $0.76 | $0.87 | $0.87 | 36,000 |
| 2015-09-09 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2015-09-08 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 11,700 |