Puma Biotechnology Inc (PBYI) Exchange: NASDAQ
Data as of May 2, 2025
$3.00 ($-0.01) -0.33%
Puma Biotechnology Inc - Daily Information
Click for more stock information on Puma Biotechnology Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.97 |
| Previous Close | $3.00 |
| High | $3.03 |
| Low | $2.94 |
| Adjusted Open | $2.97 |
| Previous Adjusted Close | $3.00 |
| Adjusted High | $3.03 |
| Adjusted Low | $2.94 |
About Puma Biotechnology Inc (PBYI)
Puma Biotechnology, Inc. is a biopharmaceutical company with a focus on the development and commercialization of innovative products to enhance cancer care. Puma in-licenses the global development and commercialization rights to PB272 (neratinib, oral), PB272 (neratinib, intravenous) and PB357. Neratinib, oral was approved by the U.S. Food and Drug Administration in 2017 for the extended adjuvant treatment of adult patients with early stage HER2-overexpressed/amplified breast cancer, following adjuvant trastuzumab-based therapy, and is marketed in the United States as NERLYNX® (neratinib) tablets. In February 2020, NERLYNX was also approved by the FDA in combination with capecitabine for the treatment of adult patients with advanced or metastatic HER2-positive breast cancer who have received two or more prior anti-HER2-based regimens in the metastatic setting. NERLYNX was granted marketing authorization by the European Commission in 2018 for the extended adjuvant treatment of adult patients with early-stage hormone receptor-positive HER2-overexpressed/amplified breast cancer and who are less than one year from completion of prior adjuvant trastuzumab-based therapy.
Invest in Puma Biotechnology Inc (PBYI)
Historical Stock Data for Puma Biotechnology Inc (PBYI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $2.97 | $3.03 | $2.94 | $3.00 | $3.00 | 164,147 |
| 2025-04-24 | $3.03 | $3.04 | $2.96 | $3.01 | $3.01 | 217,691 |
| 2025-04-23 | $3.08 | $3.13 | $3.02 | $3.03 | $3.03 | 218,563 |
| 2025-04-22 | $2.86 | $3.04 | $2.86 | $3.01 | $3.01 | 207,130 |
| 2025-04-21 | $2.83 | $2.86 | $2.75 | $2.86 | $2.86 | 234,096 |
| 2025-04-17 | $2.88 | $2.92 | $2.84 | $2.86 | $2.86 | 224,010 |
| 2025-04-16 | $2.95 | $2.95 | $2.83 | $2.88 | $2.88 | 163,031 |
| 2025-04-15 | $2.93 | $2.99 | $2.89 | $2.96 | $2.96 | 235,304 |
| 2025-04-14 | $2.85 | $2.93 | $2.77 | $2.93 | $2.93 | 273,550 |
| 2025-04-11 | $2.73 | $2.83 | $2.69 | $2.82 | $2.82 | 479,151 |
| 2025-04-10 | $2.87 | $2.87 | $2.71 | $2.74 | $2.74 | 290,639 |
| 2025-04-09 | $2.84 | $2.91 | $2.58 | $2.91 | $2.91 | 610,230 |
| 2025-04-08 | $2.89 | $2.94 | $2.82 | $2.89 | $2.89 | 364,815 |
| 2025-04-07 | $2.78 | $3.00 | $2.65 | $2.83 | $2.83 | 462,258 |
| 2025-04-04 | $2.81 | $2.94 | $2.78 | $2.90 | $2.90 | 367,756 |
| 2025-04-03 | $2.87 | $2.95 | $2.84 | $2.92 | $2.92 | 276,706 |
| 2025-04-02 | $2.89 | $3.03 | $2.88 | $3.01 | $3.01 | 259,183 |
| 2025-04-01 | $2.96 | $3.04 | $2.90 | $2.93 | $2.93 | 263,813 |
| 2025-03-31 | $3.14 | $3.14 | $2.93 | $2.96 | $2.96 | 407,846 |
| 2025-03-28 | $3.13 | $3.18 | $3.04 | $3.14 | $3.14 | 252,690 |
| 2025-03-27 | $3.12 | $3.16 | $3.08 | $3.15 | $3.15 | 211,997 |
| 2025-03-26 | $3.25 | $3.33 | $3.12 | $3.13 | $3.13 | 244,394 |
| 2025-03-25 | $3.47 | $3.49 | $3.25 | $3.25 | $3.25 | 320,069 |
| 2025-03-24 | $3.51 | $3.56 | $3.33 | $3.47 | $3.47 | 407,923 |
| 2025-03-21 | $3.37 | $3.53 | $3.36 | $3.51 | $3.51 | 569,460 |
| 2025-03-20 | $3.46 | $3.61 | $3.39 | $3.41 | $3.41 | 355,486 |
| 2025-03-19 | $3.32 | $3.53 | $3.29 | $3.45 | $3.45 | 349,608 |
| 2025-03-18 | $3.24 | $3.41 | $3.14 | $3.34 | $3.34 | 502,148 |
| 2025-03-17 | $3.31 | $3.34 | $3.15 | $3.24 | $3.24 | 354,991 |
| 2025-03-14 | $3.36 | $3.46 | $3.29 | $3.32 | $3.32 | 265,676 |
| 2025-03-13 | $3.51 | $3.53 | $3.33 | $3.34 | $3.34 | 342,205 |
| 2025-03-12 | $3.43 | $3.57 | $3.41 | $3.52 | $3.52 | 334,906 |
| 2025-03-11 | $3.42 | $3.44 | $3.27 | $3.39 | $3.39 | 638,080 |
| 2025-03-10 | $3.49 | $3.58 | $3.41 | $3.43 | $3.43 | 543,758 |
| 2025-03-07 | $3.62 | $3.67 | $3.42 | $3.51 | $3.51 | 401,971 |
| 2025-03-06 | $3.49 | $3.75 | $3.49 | $3.62 | $3.62 | 567,985 |
| 2025-03-05 | $3.40 | $3.54 | $3.38 | $3.54 | $3.54 | 359,371 |
| 2025-03-04 | $3.30 | $3.44 | $3.27 | $3.39 | $3.39 | 421,290 |
| 2025-03-03 | $3.53 | $3.65 | $3.34 | $3.35 | $3.35 | 918,821 |
| 2025-02-28 | $3.09 | $3.67 | $2.99 | $3.58 | $3.58 | 2,110,527 |
| 2025-02-27 | $2.75 | $3.08 | $2.75 | $2.99 | $2.99 | 985,028 |
| 2025-02-26 | $2.87 | $2.87 | $2.71 | $2.77 | $2.77 | 317,290 |
| 2025-02-25 | $2.91 | $2.92 | $2.82 | $2.86 | $2.86 | 228,655 |
| 2025-02-24 | $2.92 | $2.94 | $2.80 | $2.89 | $2.89 | 232,435 |
| 2025-02-21 | $2.95 | $3.06 | $2.89 | $2.91 | $2.91 | 483,640 |
| 2025-02-20 | $2.87 | $2.94 | $2.85 | $2.92 | $2.92 | 209,670 |
| 2025-02-19 | $2.85 | $2.93 | $2.82 | $2.88 | $2.88 | 194,620 |
| 2025-02-18 | $2.85 | $2.93 | $2.82 | $2.87 | $2.87 | 256,089 |
| 2025-02-14 | $2.91 | $2.98 | $2.85 | $2.86 | $2.86 | 201,588 |
| 2025-02-13 | $2.80 | $2.94 | $2.76 | $2.91 | $2.91 | 245,134 |
| 2025-02-12 | $2.71 | $2.82 | $2.71 | $2.79 | $2.79 | 207,452 |
| 2025-02-11 | $2.76 | $2.81 | $2.69 | $2.76 | $2.76 | 274,726 |
| 2025-02-10 | $2.80 | $2.86 | $2.77 | $2.78 | $2.78 | 235,769 |
| 2025-02-07 | $2.88 | $2.88 | $2.77 | $2.78 | $2.78 | 243,461 |
| 2025-02-06 | $2.95 | $2.96 | $2.87 | $2.89 | $2.89 | 217,758 |
| 2025-02-05 | $2.81 | $2.96 | $2.81 | $2.93 | $2.93 | 230,086 |
| 2025-02-04 | $2.78 | $2.88 | $2.76 | $2.82 | $2.82 | 225,016 |
| 2025-02-03 | $2.83 | $2.89 | $2.76 | $2.79 | $2.79 | 422,141 |
| 2025-01-31 | $3.05 | $3.07 | $2.86 | $2.89 | $2.89 | 449,908 |
| 2025-01-30 | $3.11 | $3.15 | $2.94 | $3.04 | $3.04 | 389,585 |
| 2025-01-29 | $3.03 | $3.17 | $3.02 | $3.07 | $3.07 | 337,766 |
| 2025-01-28 | $2.98 | $3.07 | $2.94 | $3.03 | $3.03 | 306,994 |
| 2025-01-27 | $2.92 | $3.09 | $2.92 | $2.98 | $2.98 | 343,112 |
| 2025-01-24 | $3.02 | $3.05 | $2.93 | $2.96 | $2.96 | 306,961 |
| 2025-01-23 | $2.95 | $3.06 | $2.92 | $3.02 | $3.02 | 588,501 |
| 2025-01-22 | $2.99 | $3.01 | $2.94 | $2.95 | $2.95 | 283,997 |
| 2025-01-21 | $3.01 | $3.04 | $2.94 | $2.98 | $2.98 | 368,794 |
| 2025-01-17 | $3.03 | $3.07 | $2.94 | $2.97 | $2.97 | 545,060 |
| 2025-01-16 | $3.08 | $3.08 | $2.96 | $3.02 | $3.02 | 542,512 |
| 2025-01-15 | $3.16 | $3.19 | $2.96 | $3.07 | $3.07 | 846,979 |
| 2025-01-14 | $3.11 | $3.19 | $2.99 | $3.09 | $3.09 | 879,917 |
| 2025-01-13 | $3.14 | $3.24 | $3.06 | $3.08 | $3.08 | 968,434 |
| 2025-01-10 | $3.54 | $3.60 | $3.30 | $3.31 | $3.31 | 801,586 |
| 2025-01-08 | $3.72 | $3.72 | $3.40 | $3.55 | $3.55 | 954,966 |
| 2025-01-07 | $3.83 | $4.06 | $3.73 | $3.74 | $3.74 | 1,554,322 |
| 2025-01-06 | $3.21 | $3.77 | $3.18 | $3.55 | $3.55 | 2,549,752 |
| 2025-01-03 | $3.11 | $3.19 | $2.92 | $2.95 | $2.95 | 844,881 |
| 2025-01-02 | $3.08 | $3.37 | $3.08 | $3.12 | $3.12 | 682,387 |
| 2024-12-31 | $3.15 | $3.17 | $2.99 | $3.05 | $3.05 | 284,161 |
| 2024-12-30 | $3.10 | $3.25 | $2.99 | $3.13 | $3.13 | 679,253 |
| 2024-12-27 | $3.12 | $3.38 | $3.05 | $3.08 | $3.08 | 1,128,322 |
| 2024-12-26 | $2.90 | $3.30 | $2.89 | $3.15 | $3.15 | 1,125,398 |
| 2024-12-24 | $2.97 | $3.17 | $2.86 | $3.02 | $3.02 | 899,155 |
| 2024-12-23 | $2.77 | $2.87 | $2.73 | $2.81 | $2.81 | 267,498 |
| 2024-12-20 | $2.75 | $2.89 | $2.74 | $2.75 | $2.75 | 360,487 |
| 2024-12-19 | $2.77 | $2.83 | $2.72 | $2.78 | $2.78 | 240,607 |
| 2024-12-18 | $2.96 | $3.00 | $2.73 | $2.77 | $2.77 | 271,342 |
| 2024-12-17 | $3.00 | $3.06 | $2.90 | $2.92 | $2.92 | 374,501 |
| 2024-12-16 | $2.88 | $3.12 | $2.88 | $3.00 | $3.00 | 391,648 |
| 2024-12-13 | $2.94 | $2.94 | $2.82 | $2.88 | $2.88 | 300,296 |
| 2024-12-12 | $2.93 | $3.04 | $2.89 | $2.92 | $2.92 | 450,665 |
| 2024-12-11 | $3.04 | $3.05 | $2.90 | $2.94 | $2.94 | 431,012 |
| 2024-12-10 | $2.90 | $3.17 | $2.90 | $3.02 | $3.02 | 582,609 |
| 2024-12-09 | $3.18 | $3.20 | $2.91 | $2.92 | $2.92 | 571,227 |
| 2024-12-06 | $3.10 | $3.16 | $3.00 | $3.12 | $3.12 | 546,807 |
| 2024-12-05 | $3.11 | $3.22 | $3.03 | $3.07 | $3.07 | 363,025 |
| 2024-12-04 | $3.28 | $3.30 | $3.14 | $3.16 | $3.16 | 402,023 |
| 2024-12-03 | $3.14 | $3.38 | $3.11 | $3.27 | $3.27 | 439,760 |
| 2024-12-02 | $3.41 | $3.48 | $3.18 | $3.20 | $3.20 | 752,992 |
| 2024-11-29 | $3.27 | $3.50 | $3.25 | $3.39 | $3.39 | 318,651 |
| 2024-11-27 | $3.16 | $3.26 | $3.14 | $3.23 | $3.23 | 400,592 |
| 2024-11-26 | $3.04 | $3.16 | $3.02 | $3.14 | $3.14 | 209,399 |
| 2024-11-25 | $3.04 | $3.12 | $2.96 | $3.02 | $3.02 | 334,980 |
| 2024-11-22 | $2.95 | $3.14 | $2.89 | $3.00 | $3.00 | 538,468 |
| 2024-11-21 | $2.88 | $2.99 | $2.79 | $2.90 | $2.90 | 404,795 |
| 2024-11-20 | $2.74 | $2.86 | $2.66 | $2.84 | $2.84 | 270,764 |
| 2024-11-19 | $2.72 | $2.76 | $2.54 | $2.74 | $2.74 | 371,567 |
| 2024-11-18 | $2.45 | $2.75 | $2.32 | $2.74 | $2.74 | 686,854 |
| 2024-11-15 | $3.01 | $3.01 | $2.35 | $2.42 | $2.42 | 1,536,804 |
| 2024-11-14 | $2.99 | $3.25 | $2.92 | $2.99 | $2.99 | 789,425 |
| 2024-11-13 | $3.21 | $3.22 | $2.96 | $2.97 | $2.97 | 459,660 |
| 2024-11-12 | $3.32 | $3.37 | $3.07 | $3.21 | $3.21 | 740,257 |
| 2024-11-11 | $2.93 | $3.48 | $2.93 | $3.30 | $3.30 | 1,715,547 |
| 2024-11-08 | $3.39 | $3.51 | $2.83 | $2.88 | $2.88 | 1,449,873 |
| 2024-11-07 | $3.06 | $3.14 | $2.98 | $3.03 | $3.03 | 493,372 |
| 2024-11-06 | $3.08 | $3.19 | $2.98 | $3.06 | $3.06 | 425,115 |
| 2024-11-05 | $2.98 | $3.03 | $2.91 | $2.96 | $2.96 | 212,939 |
| 2024-11-04 | $2.95 | $3.04 | $2.87 | $2.95 | $2.95 | 366,379 |
| 2024-11-01 | $2.90 | $3.00 | $2.82 | $2.95 | $2.95 | 429,645 |
| 2024-10-31 | $2.84 | $2.93 | $2.77 | $2.85 | $2.85 | 178,695 |
| 2024-10-30 | $2.78 | $2.91 | $2.78 | $2.84 | $2.84 | 133,951 |
| 2024-10-29 | $2.82 | $2.84 | $2.70 | $2.79 | $2.79 | 199,947 |
| 2024-10-28 | $2.98 | $3.12 | $2.82 | $2.83 | $2.83 | 272,134 |
| 2024-10-25 | $2.80 | $3.13 | $2.80 | $2.95 | $2.95 | 400,578 |
| 2024-10-24 | $2.81 | $2.86 | $2.79 | $2.80 | $2.80 | 262,932 |
| 2024-10-23 | $2.83 | $2.84 | $2.78 | $2.81 | $2.81 | 193,296 |
| 2024-10-22 | $2.81 | $2.89 | $2.78 | $2.84 | $2.84 | 115,173 |
| 2024-10-21 | $2.86 | $2.91 | $2.79 | $2.81 | $2.81 | 120,072 |
| 2024-10-18 | $2.81 | $2.91 | $2.77 | $2.88 | $2.88 | 144,700 |
| 2024-10-17 | $2.87 | $2.88 | $2.76 | $2.83 | $2.83 | 147,903 |
| 2024-10-16 | $2.89 | $2.93 | $2.83 | $2.88 | $2.88 | 194,658 |
| 2024-10-15 | $2.83 | $2.86 | $2.79 | $2.85 | $2.85 | 130,502 |
| 2024-10-14 | $2.88 | $2.88 | $2.80 | $2.85 | $2.85 | 140,433 |
| 2024-10-11 | $2.73 | $2.85 | $2.72 | $2.85 | $2.85 | 293,540 |
| 2024-10-10 | $2.61 | $2.72 | $2.55 | $2.71 | $2.71 | 237,613 |
| 2024-10-09 | $2.64 | $2.66 | $2.55 | $2.65 | $2.65 | 148,566 |
| 2024-10-08 | $2.64 | $2.64 | $2.57 | $2.62 | $2.62 | 228,507 |
| 2024-10-07 | $2.65 | $2.71 | $2.61 | $2.66 | $2.66 | 257,009 |
| 2024-10-04 | $2.58 | $2.67 | $2.55 | $2.65 | $2.65 | 273,136 |
| 2024-10-03 | $2.45 | $2.54 | $2.41 | $2.52 | $2.52 | 326,442 |
| 2024-10-02 | $2.58 | $2.59 | $2.42 | $2.46 | $2.46 | 256,150 |
| 2024-10-01 | $2.53 | $2.63 | $2.52 | $2.60 | $2.60 | 313,991 |
| 2024-09-30 | $2.58 | $2.69 | $2.55 | $2.55 | $2.55 | 368,446 |
| 2024-09-27 | $2.58 | $2.65 | $2.56 | $2.58 | $2.58 | 194,911 |
| 2024-09-26 | $2.58 | $2.63 | $2.51 | $2.56 | $2.56 | 247,710 |
| 2024-09-25 | $2.67 | $2.68 | $2.49 | $2.55 | $2.55 | 277,360 |
| 2024-09-24 | $2.57 | $2.66 | $2.52 | $2.55 | $2.55 | 357,575 |
| 2024-09-23 | $2.62 | $2.64 | $2.49 | $2.55 | $2.55 | 218,325 |
| 2024-09-20 | $2.53 | $2.67 | $2.50 | $2.60 | $2.60 | 596,318 |
| 2024-09-19 | $2.57 | $2.62 | $2.53 | $2.56 | $2.56 | 145,723 |
| 2024-09-18 | $2.60 | $2.64 | $2.48 | $2.50 | $2.50 | 228,868 |
| 2024-09-17 | $2.52 | $2.63 | $2.51 | $2.60 | $2.60 | 294,598 |
| 2024-09-16 | $2.52 | $2.58 | $2.45 | $2.52 | $2.52 | 423,255 |
| 2024-09-13 | $2.55 | $2.63 | $2.50 | $2.53 | $2.53 | 230,771 |
| 2024-09-12 | $2.52 | $2.58 | $2.48 | $2.51 | $2.51 | 354,101 |
| 2024-09-11 | $2.38 | $2.52 | $2.34 | $2.50 | $2.50 | 267,273 |
| 2024-09-10 | $2.32 | $2.40 | $2.25 | $2.39 | $2.39 | 419,502 |
| 2024-09-09 | $2.29 | $2.42 | $2.25 | $2.32 | $2.32 | 282,872 |
| 2024-09-06 | $2.32 | $2.35 | $2.23 | $2.25 | $2.25 | 175,681 |
| 2024-09-05 | $2.37 | $2.38 | $2.25 | $2.30 | $2.30 | 303,234 |
| 2024-09-04 | $2.38 | $2.38 | $2.30 | $2.36 | $2.36 | 218,336 |
| 2024-09-03 | $2.48 | $2.56 | $2.33 | $2.38 | $2.38 | 327,859 |
| 2024-08-30 | $2.47 | $2.52 | $2.40 | $2.50 | $2.50 | 328,427 |
| 2024-08-29 | $2.46 | $2.55 | $2.44 | $2.45 | $2.45 | 314,378 |
| 2024-08-28 | $2.53 | $2.60 | $2.42 | $2.45 | $2.45 | 272,795 |
| 2024-08-27 | $2.65 | $2.65 | $2.47 | $2.54 | $2.54 | 409,408 |
| 2024-08-26 | $2.54 | $2.70 | $2.45 | $2.65 | $2.65 | 666,032 |
| 2024-08-23 | $2.46 | $2.65 | $2.45 | $2.54 | $2.54 | 459,239 |
| 2024-08-22 | $2.71 | $2.73 | $2.44 | $2.44 | $2.44 | 246,317 |
| 2024-08-21 | $2.79 | $2.81 | $2.65 | $2.70 | $2.70 | 554,308 |
| 2024-08-20 | $2.84 | $2.87 | $2.71 | $2.73 | $2.73 | 311,422 |
| 2024-08-19 | $2.70 | $2.86 | $2.70 | $2.83 | $2.83 | 380,435 |
| 2024-08-16 | $2.68 | $2.78 | $2.66 | $2.70 | $2.70 | 379,959 |
| 2024-08-15 | $2.75 | $2.90 | $2.61 | $2.65 | $2.65 | 576,546 |
| 2024-08-14 | $3.59 | $3.62 | $2.39 | $2.72 | $2.72 | 1,334,557 |
| 2024-08-13 | $3.46 | $3.65 | $3.42 | $3.61 | $3.61 | 148,721 |
| 2024-08-12 | $3.74 | $3.77 | $3.41 | $3.47 | $3.47 | 259,013 |
| 2024-08-09 | $3.79 | $3.86 | $3.71 | $3.76 | $3.76 | 207,231 |
| 2024-08-08 | $3.78 | $3.88 | $3.75 | $3.83 | $3.83 | 115,734 |
| 2024-08-07 | $4.05 | $4.13 | $3.61 | $3.73 | $3.73 | 440,159 |
| 2024-08-06 | $3.60 | $4.09 | $3.55 | $4.03 | $4.03 | 685,756 |
| 2024-08-05 | $3.63 | $3.64 | $3.43 | $3.59 | $3.59 | 400,540 |
| 2024-08-02 | $3.28 | $3.86 | $3.07 | $3.83 | $3.83 | 577,007 |
| 2024-08-01 | $3.60 | $3.61 | $3.37 | $3.50 | $3.50 | 396,825 |
| 2024-07-31 | $3.67 | $3.70 | $3.51 | $3.59 | $3.59 | 433,991 |
| 2024-07-30 | $3.63 | $3.79 | $3.62 | $3.62 | $3.62 | 373,913 |
| 2024-07-29 | $3.80 | $3.87 | $3.61 | $3.61 | $3.61 | 290,031 |
| 2024-07-26 | $3.99 | $4.03 | $3.74 | $3.83 | $3.83 | 378,667 |
| 2024-07-25 | $3.76 | $4.01 | $3.68 | $3.94 | $3.94 | 338,385 |
| 2024-07-24 | $3.68 | $3.82 | $3.65 | $3.73 | $3.73 | 269,472 |
| 2024-07-23 | $3.67 | $3.76 | $3.60 | $3.71 | $3.71 | 224,402 |
| 2024-07-22 | $3.70 | $3.78 | $3.53 | $3.73 | $3.73 | 257,349 |
| 2024-07-19 | $3.70 | $3.70 | $3.54 | $3.66 | $3.66 | 250,245 |
| 2024-07-18 | $3.62 | $3.88 | $3.60 | $3.70 | $3.70 | 324,815 |
| 2024-07-17 | $3.97 | $4.07 | $3.58 | $3.65 | $3.65 | 587,021 |
| 2024-07-16 | $3.70 | $3.98 | $3.70 | $3.95 | $3.95 | 335,398 |
| 2024-07-15 | $3.65 | $3.74 | $3.51 | $3.66 | $3.66 | 352,116 |
| 2024-07-12 | $3.46 | $3.68 | $3.46 | $3.59 | $3.59 | 458,735 |
| 2024-07-11 | $3.08 | $3.45 | $3.08 | $3.44 | $3.44 | 472,312 |
| 2024-07-10 | $3.04 | $3.14 | $2.99 | $3.04 | $3.04 | 143,117 |
| 2024-07-09 | $3.00 | $3.27 | $2.93 | $3.04 | $3.04 | 193,791 |
| 2024-07-08 | $2.99 | $3.04 | $2.91 | $2.98 | $2.98 | 384,461 |
| 2024-07-05 | $3.03 | $3.06 | $2.90 | $2.95 | $2.95 | 521,489 |
| 2024-07-03 | $3.08 | $3.10 | $3.01 | $3.02 | $3.02 | 126,584 |
| 2024-07-02 | $3.25 | $3.34 | $3.05 | $3.10 | $3.10 | 852,877 |
| 2024-07-01 | $3.24 | $3.29 | $3.03 | $3.28 | $3.28 | 743,658 |
| 2024-06-28 | $3.21 | $3.40 | $3.15 | $3.26 | $3.26 | 5,775,223 |
| 2024-06-27 | $3.15 | $3.24 | $2.96 | $3.23 | $3.23 | 816,569 |
| 2024-06-26 | $2.96 | $3.16 | $2.81 | $3.14 | $3.14 | 597,289 |
| 2024-06-25 | $2.95 | $3.00 | $2.82 | $2.96 | $2.96 | 838,635 |
| 2024-06-24 | $2.99 | $3.03 | $2.87 | $2.92 | $2.92 | 232,789 |
| 2024-06-21 | $2.97 | $3.11 | $2.95 | $2.99 | $2.99 | 274,066 |
| 2024-06-20 | $3.09 | $3.13 | $2.95 | $2.98 | $2.98 | 372,679 |
| 2024-06-18 | $3.18 | $3.22 | $3.03 | $3.09 | $3.09 | 352,879 |
| 2024-06-17 | $3.09 | $3.20 | $3.09 | $3.20 | $3.20 | 193,082 |
| 2024-06-14 | $3.31 | $3.34 | $3.09 | $3.11 | $3.11 | 214,217 |
| 2024-06-13 | $3.60 | $3.72 | $3.28 | $3.32 | $3.32 | 570,138 |
| 2024-06-12 | $3.58 | $3.67 | $3.43 | $3.60 | $3.60 | 445,812 |
| 2024-06-11 | $3.49 | $3.60 | $3.43 | $3.47 | $3.47 | 230,465 |
| 2024-06-10 | $3.54 | $3.54 | $3.42 | $3.49 | $3.49 | 179,163 |
| 2024-06-07 | $3.53 | $3.61 | $3.45 | $3.53 | $3.53 | 155,195 |
| 2024-06-06 | $3.65 | $3.67 | $3.52 | $3.56 | $3.56 | 173,918 |
| 2024-06-05 | $3.61 | $3.69 | $3.55 | $3.66 | $3.66 | 169,314 |
| 2024-06-04 | $3.79 | $3.82 | $3.60 | $3.61 | $3.61 | 256,984 |
| 2024-06-03 | $3.91 | $3.93 | $3.73 | $3.79 | $3.79 | 401,842 |
| 2024-05-31 | $3.81 | $3.94 | $3.75 | $3.85 | $3.85 | 208,920 |
| 2024-05-30 | $3.96 | $4.08 | $3.78 | $3.81 | $3.81 | 280,908 |
| 2024-05-29 | $3.99 | $4.04 | $3.88 | $3.88 | $3.88 | 206,406 |
| 2024-05-28 | $4.00 | $4.09 | $3.93 | $4.02 | $4.02 | 292,571 |
| 2024-05-24 | $4.00 | $4.03 | $3.88 | $4.00 | $4.00 | 239,985 |
| 2024-05-23 | $4.23 | $4.23 | $3.92 | $3.99 | $3.99 | 407,148 |
| 2024-05-22 | $4.17 | $4.44 | $4.07 | $4.23 | $4.23 | 271,607 |
| 2024-05-21 | $4.31 | $4.44 | $4.12 | $4.17 | $4.17 | 289,263 |
| 2024-05-20 | $4.13 | $4.83 | $4.10 | $4.37 | $4.37 | 1,618,009 |
| 2024-05-17 | $4.40 | $4.97 | $4.08 | $4.10 | $4.10 | 1,524,519 |
| 2024-05-16 | $4.68 | $4.68 | $4.38 | $4.41 | $4.41 | 290,391 |
| 2024-05-15 | $4.96 | $5.04 | $4.65 | $4.65 | $4.65 | 459,102 |
| 2024-05-14 | $5.12 | $5.20 | $4.88 | $4.94 | $4.94 | 437,087 |
| 2024-05-13 | $4.84 | $5.14 | $4.83 | $5.14 | $5.14 | 321,432 |
| 2024-05-10 | $4.79 | $4.91 | $4.70 | $4.81 | $4.81 | 232,747 |
| 2024-05-09 | $4.83 | $4.93 | $4.75 | $4.79 | $4.79 | 268,237 |
| 2024-05-08 | $4.81 | $4.87 | $4.66 | $4.83 | $4.83 | 261,433 |
| 2024-05-07 | $4.65 | $4.78 | $4.58 | $4.75 | $4.75 | 338,419 |
| 2024-05-06 | $4.85 | $4.88 | $4.36 | $4.62 | $4.62 | 583,779 |
| 2024-05-03 | $5.10 | $5.26 | $4.81 | $4.86 | $4.86 | 390,616 |
| 2024-05-02 | $4.97 | $4.97 | $4.77 | $4.96 | $4.96 | 319,771 |
| 2024-05-01 | $5.05 | $5.17 | $4.90 | $4.95 | $4.95 | 256,652 |
| 2024-04-30 | $4.97 | $5.07 | $4.84 | $5.07 | $5.07 | 230,350 |
| 2024-04-29 | $5.12 | $5.15 | $4.95 | $5.02 | $5.02 | 200,357 |
| 2024-04-26 | $4.87 | $5.11 | $4.87 | $5.02 | $5.02 | 167,412 |
| 2024-04-25 | $4.78 | $5.06 | $4.72 | $4.88 | $4.88 | 231,234 |
| 2024-04-24 | $5.09 | $5.14 | $4.77 | $4.83 | $4.83 | 365,894 |
| 2024-04-23 | $5.17 | $5.34 | $5.10 | $5.13 | $5.13 | 293,869 |
| 2024-04-22 | $5.01 | $5.27 | $5.00 | $5.17 | $5.17 | 265,410 |
| 2024-04-19 | $4.92 | $5.08 | $4.90 | $5.01 | $5.01 | 290,457 |
| 2024-04-18 | $5.18 | $5.29 | $4.93 | $4.99 | $4.99 | 289,054 |
| 2024-04-17 | $5.10 | $5.30 | $5.05 | $5.17 | $5.17 | 248,185 |
| 2024-04-16 | $5.32 | $5.42 | $5.06 | $5.10 | $5.10 | 285,862 |
| 2024-04-15 | $5.30 | $5.43 | $5.25 | $5.35 | $5.35 | 266,547 |
| 2024-04-12 | $5.37 | $5.52 | $5.21 | $5.27 | $5.27 | 221,709 |
| 2024-04-11 | $5.51 | $5.65 | $5.46 | $5.49 | $5.49 | 145,931 |
| 2024-04-10 | $5.77 | $5.80 | $5.40 | $5.53 | $5.53 | 378,662 |
| 2024-04-09 | $5.61 | $6.06 | $5.59 | $5.83 | $5.83 | 552,092 |
| 2024-04-08 | $5.64 | $5.71 | $5.44 | $5.63 | $5.63 | 315,158 |
| 2024-04-05 | $5.49 | $5.84 | $5.42 | $5.66 | $5.66 | 405,308 |
| 2024-04-04 | $5.40 | $5.57 | $5.36 | $5.51 | $5.51 | 530,139 |
| 2024-04-03 | $5.24 | $5.35 | $5.10 | $5.35 | $5.35 | 337,149 |
| 2024-04-02 | $5.16 | $5.33 | $5.05 | $5.28 | $5.28 | 375,221 |
| 2024-04-01 | $5.42 | $5.42 | $5.12 | $5.28 | $5.28 | 400,889 |
| 2024-03-28 | $5.56 | $5.60 | $5.24 | $5.30 | $5.30 | 275,380 |
| 2024-03-27 | $5.63 | $5.74 | $5.38 | $5.58 | $5.58 | 357,785 |
| 2024-03-26 | $5.67 | $5.68 | $5.37 | $5.60 | $5.60 | 528,485 |
| 2024-03-25 | $5.31 | $5.72 | $5.25 | $5.59 | $5.59 | 738,420 |
| 2024-03-22 | $5.28 | $5.55 | $5.16 | $5.33 | $5.33 | 924,299 |
| 2024-03-21 | $4.67 | $5.39 | $4.62 | $5.35 | $5.35 | 1,167,505 |
| 2024-03-20 | $4.40 | $4.74 | $4.24 | $4.70 | $4.70 | 599,716 |
| 2024-03-19 | $4.47 | $4.58 | $4.14 | $4.30 | $4.30 | 1,096,781 |
| 2024-03-18 | $4.93 | $5.00 | $4.48 | $4.66 | $4.66 | 1,324,785 |
| 2024-03-15 | $5.22 | $5.28 | $4.96 | $5.00 | $5.00 | 422,501 |
| 2024-03-14 | $5.29 | $5.41 | $5.10 | $5.22 | $5.22 | 464,922 |
| 2024-03-13 | $5.33 | $5.50 | $5.26 | $5.33 | $5.33 | 248,923 |
| 2024-03-12 | $5.50 | $5.50 | $5.24 | $5.35 | $5.35 | 452,996 |
| 2024-03-11 | $5.27 | $5.50 | $5.27 | $5.49 | $5.49 | 437,382 |
| 2024-03-08 | $5.76 | $5.89 | $5.32 | $5.35 | $5.35 | 589,456 |
| 2024-03-07 | $5.55 | $5.79 | $5.42 | $5.75 | $5.75 | 671,183 |
| 2024-03-06 | $5.22 | $5.62 | $5.00 | $5.53 | $5.53 | 697,328 |
| 2024-03-05 | $5.22 | $5.67 | $5.18 | $5.18 | $5.18 | 761,058 |
| 2024-03-04 | $5.76 | $5.78 | $5.15 | $5.36 | $5.36 | 877,006 |
| 2024-03-01 | $5.35 | $6.12 | $5.05 | $5.89 | $5.89 | 1,679,524 |
| 2024-02-29 | $6.87 | $7.15 | $6.16 | $6.22 | $6.22 | 1,395,580 |
| 2024-02-28 | $6.45 | $6.96 | $6.38 | $6.60 | $6.60 | 653,579 |
| 2024-02-27 | $6.48 | $6.67 | $6.20 | $6.46 | $6.46 | 741,484 |
| 2024-02-26 | $6.60 | $6.98 | $6.30 | $6.48 | $6.48 | 899,960 |
| 2024-02-23 | $6.01 | $6.68 | $6.01 | $6.55 | $6.55 | 638,637 |
| 2024-02-22 | $6.51 | $6.56 | $5.65 | $5.91 | $5.91 | 984,222 |
| 2024-02-21 | $6.70 | $6.97 | $6.51 | $6.51 | $6.51 | 671,541 |
| 2024-02-20 | $7.09 | $7.14 | $6.35 | $6.79 | $6.79 | 675,494 |
| 2024-02-16 | $6.90 | $7.55 | $6.81 | $7.11 | $7.11 | 618,299 |
| 2024-02-15 | $7.72 | $7.73 | $6.75 | $6.99 | $6.99 | 1,192,314 |
| 2024-02-14 | $6.30 | $7.56 | $6.30 | $7.40 | $7.40 | 2,140,187 |
| 2024-02-13 | $6.34 | $6.67 | $5.79 | $6.21 | $6.21 | 907,480 |
| 2024-02-12 | $5.70 | $6.41 | $5.64 | $6.36 | $6.36 | 810,669 |
| 2024-02-09 | $5.40 | $5.79 | $5.40 | $5.78 | $5.78 | 509,672 |
| 2024-02-08 | $5.09 | $5.60 | $5.06 | $5.41 | $5.41 | 552,506 |
| 2024-02-07 | $5.00 | $5.08 | $4.90 | $5.04 | $5.04 | 364,513 |
| 2024-02-06 | $4.87 | $5.05 | $4.81 | $5.02 | $5.02 | 393,510 |
| 2024-02-05 | $4.70 | $4.92 | $4.53 | $4.88 | $4.88 | 380,269 |
| 2024-02-02 | $4.87 | $4.87 | $4.68 | $4.72 | $4.72 | 222,215 |
| 2024-02-01 | $4.74 | $4.98 | $4.74 | $4.89 | $4.89 | 277,134 |
| 2024-01-31 | $4.76 | $4.87 | $4.65 | $4.70 | $4.70 | 214,523 |
| 2024-01-30 | $4.91 | $4.91 | $4.68 | $4.77 | $4.77 | 217,155 |
| 2024-01-29 | $4.88 | $5.02 | $4.79 | $4.98 | $4.98 | 268,045 |
| 2024-01-26 | $4.95 | $5.03 | $4.78 | $4.87 | $4.87 | 162,231 |
| 2024-01-25 | $5.10 | $5.10 | $4.86 | $4.95 | $4.95 | 261,844 |
| 2024-01-24 | $5.10 | $5.10 | $4.93 | $5.00 | $5.00 | 225,625 |
| 2024-01-23 | $5.05 | $5.08 | $4.88 | $5.01 | $5.01 | 275,792 |
| 2024-01-22 | $4.74 | $5.05 | $4.72 | $4.98 | $4.98 | 457,064 |
| 2024-01-19 | $5.16 | $5.16 | $4.60 | $4.71 | $4.71 | 749,465 |
| 2024-01-18 | $5.00 | $5.14 | $4.91 | $5.12 | $5.12 | 550,412 |
| 2024-01-17 | $5.58 | $5.58 | $4.89 | $4.98 | $4.98 | 664,123 |
| 2024-01-16 | $4.94 | $5.67 | $4.94 | $5.44 | $5.44 | 1,154,258 |
| 2024-01-12 | $4.56 | $4.99 | $4.56 | $4.95 | $4.95 | 369,986 |
| 2024-01-11 | $4.77 | $4.77 | $4.51 | $4.56 | $4.56 | 252,994 |
| 2024-01-10 | $4.80 | $4.90 | $4.69 | $4.78 | $4.78 | 248,422 |
| 2024-01-09 | $4.82 | $4.89 | $4.58 | $4.78 | $4.78 | 322,446 |
| 2024-01-08 | $4.77 | $4.90 | $4.52 | $4.82 | $4.82 | 580,835 |
| 2024-01-05 | $4.25 | $4.73 | $4.16 | $4.69 | $4.69 | 421,347 |
| 2024-01-04 | $4.38 | $4.46 | $4.24 | $4.29 | $4.29 | 511,019 |
| 2024-01-03 | $4.55 | $4.77 | $4.34 | $4.39 | $4.39 | 590,718 |
| 2024-01-02 | $4.34 | $4.58 | $4.12 | $4.53 | $4.53 | 331,079 |
| 2023-12-29 | $4.34 | $4.36 | $4.20 | $4.33 | $4.33 | 221,279 |
| 2023-12-28 | $4.41 | $4.50 | $4.23 | $4.35 | $4.35 | 201,194 |
| 2023-12-27 | $4.45 | $4.59 | $4.18 | $4.34 | $4.34 | 569,488 |
| 2023-12-26 | $4.17 | $4.48 | $4.16 | $4.46 | $4.46 | 251,852 |
| 2023-12-22 | $3.93 | $4.15 | $3.93 | $4.12 | $4.12 | 198,615 |
| 2023-12-21 | $3.93 | $4.04 | $3.91 | $3.94 | $3.94 | 180,243 |
| 2023-12-20 | $3.96 | $4.10 | $3.90 | $3.93 | $3.93 | 258,503 |
| 2023-12-19 | $3.94 | $4.05 | $3.92 | $4.00 | $4.00 | 300,686 |
| 2023-12-18 | $3.98 | $4.02 | $3.84 | $3.95 | $3.95 | 199,930 |
| 2023-12-15 | $3.90 | $3.97 | $3.77 | $3.92 | $3.92 | 246,552 |
| 2023-12-14 | $4.08 | $4.23 | $3.85 | $3.90 | $3.90 | 218,182 |
| 2023-12-13 | $3.74 | $4.05 | $3.70 | $4.00 | $4.00 | 210,621 |
| 2023-12-12 | $3.80 | $3.84 | $3.66 | $3.75 | $3.75 | 219,389 |
| 2023-12-11 | $4.15 | $4.15 | $3.75 | $3.80 | $3.80 | 355,259 |
| 2023-12-08 | $4.25 | $4.30 | $4.11 | $4.13 | $4.13 | 155,772 |
| 2023-12-07 | $3.98 | $4.22 | $3.98 | $4.18 | $4.18 | 321,298 |
| 2023-12-06 | $3.73 | $3.96 | $3.67 | $3.90 | $3.90 | 283,186 |
| 2023-12-05 | $3.87 | $3.98 | $3.71 | $3.73 | $3.73 | 205,330 |
| 2023-12-04 | $3.69 | $3.89 | $3.69 | $3.80 | $3.80 | 376,298 |
| 2023-12-01 | $3.85 | $3.95 | $3.62 | $3.75 | $3.75 | 459,732 |
| 2023-11-30 | $4.00 | $4.22 | $3.86 | $3.90 | $3.90 | 450,446 |
| 2023-11-29 | $4.28 | $4.28 | $3.80 | $3.88 | $3.88 | 614,139 |
| 2023-11-28 | $4.53 | $4.59 | $4.10 | $4.10 | $4.10 | 372,385 |
| 2023-11-27 | $4.41 | $4.49 | $4.16 | $4.49 | $4.49 | 266,474 |
| 2023-11-24 | $4.29 | $4.50 | $4.22 | $4.34 | $4.34 | 200,839 |
| 2023-11-22 | $3.85 | $4.25 | $3.75 | $4.14 | $4.14 | 396,220 |
| 2023-11-21 | $3.88 | $3.96 | $3.82 | $3.85 | $3.85 | 180,457 |
| 2023-11-20 | $3.79 | $3.98 | $3.71 | $3.89 | $3.89 | 296,290 |
| 2023-11-17 | $3.99 | $3.99 | $3.62 | $3.85 | $3.85 | 212,405 |
| 2023-11-16 | $3.83 | $4.00 | $3.76 | $3.99 | $3.99 | 132,829 |
| 2023-11-15 | $3.72 | $3.90 | $3.71 | $3.80 | $3.80 | 156,236 |
| 2023-11-14 | $3.89 | $4.19 | $3.45 | $3.69 | $3.69 | 377,814 |
| 2023-11-13 | $3.60 | $4.06 | $3.59 | $3.80 | $3.80 | 429,335 |
| 2023-11-10 | $3.34 | $3.52 | $3.25 | $3.50 | $3.50 | 304,683 |
| 2023-11-09 | $3.21 | $3.37 | $2.93 | $3.31 | $3.31 | 1,235,580 |
| 2023-11-08 | $2.93 | $3.20 | $2.86 | $3.16 | $3.16 | 277,867 |
| 2023-11-07 | $2.84 | $2.95 | $2.72 | $2.90 | $2.90 | 320,355 |
| 2023-11-06 | $2.80 | $2.93 | $2.73 | $2.81 | $2.81 | 107,004 |
| 2023-11-03 | $2.46 | $2.95 | $2.46 | $2.78 | $2.78 | 191,647 |
| 2023-11-02 | $2.71 | $2.73 | $2.46 | $2.49 | $2.49 | 263,512 |
| 2023-11-01 | $2.45 | $2.70 | $2.45 | $2.65 | $2.65 | 159,600 |
| 2023-10-31 | $2.54 | $2.62 | $2.42 | $2.46 | $2.46 | 98,259 |
| 2023-10-30 | $2.41 | $2.55 | $2.40 | $2.51 | $2.51 | 164,867 |
| 2023-10-27 | $2.33 | $2.43 | $2.24 | $2.40 | $2.40 | 109,601 |
| 2023-10-26 | $2.21 | $2.35 | $2.21 | $2.34 | $2.34 | 42,472 |
| 2023-10-25 | $2.24 | $2.29 | $2.13 | $2.23 | $2.23 | 81,050 |
| 2023-10-24 | $2.31 | $2.37 | $2.20 | $2.24 | $2.24 | 104,864 |
| 2023-10-23 | $2.28 | $2.38 | $2.23 | $2.31 | $2.31 | 81,649 |
| 2023-10-20 | $2.33 | $2.40 | $2.22 | $2.30 | $2.30 | 100,607 |
| 2023-10-19 | $2.45 | $2.45 | $2.33 | $2.36 | $2.36 | 31,762 |
| 2023-10-18 | $2.61 | $2.61 | $2.40 | $2.44 | $2.44 | 63,849 |
| 2023-10-17 | $2.51 | $2.65 | $2.51 | $2.60 | $2.60 | 122,158 |
| 2023-10-16 | $2.38 | $2.65 | $2.38 | $2.53 | $2.53 | 91,883 |
| 2023-10-13 | $2.39 | $2.46 | $2.33 | $2.36 | $2.36 | 118,604 |
| 2023-10-12 | $2.51 | $2.51 | $2.33 | $2.38 | $2.38 | 147,931 |
| 2023-10-11 | $2.46 | $2.54 | $2.43 | $2.50 | $2.50 | 79,289 |
| 2023-10-10 | $2.34 | $2.51 | $2.34 | $2.46 | $2.46 | 70,059 |
| 2023-10-09 | $2.42 | $2.42 | $2.27 | $2.33 | $2.33 | 129,036 |
| 2023-10-06 | $2.43 | $2.47 | $2.35 | $2.43 | $2.43 | 77,322 |
| 2023-10-05 | $2.46 | $2.53 | $2.40 | $2.43 | $2.43 | 75,608 |
| 2023-10-04 | $2.49 | $2.55 | $2.40 | $2.46 | $2.46 | 100,702 |
| 2023-10-03 | $2.57 | $2.58 | $2.41 | $2.49 | $2.49 | 125,665 |
| 2023-10-02 | $2.62 | $2.70 | $2.45 | $2.56 | $2.56 | 180,477 |
| 2023-09-29 | $2.67 | $2.74 | $2.60 | $2.63 | $2.63 | 105,881 |
| 2023-09-28 | $2.70 | $2.74 | $2.57 | $2.65 | $2.65 | 101,465 |
| 2023-09-27 | $2.75 | $2.82 | $2.66 | $2.68 | $2.68 | 70,189 |
| 2023-09-26 | $2.76 | $2.89 | $2.71 | $2.72 | $2.72 | 73,440 |
| 2023-09-25 | $2.89 | $2.98 | $2.75 | $2.77 | $2.77 | 111,049 |
| 2023-09-22 | $2.96 | $3.08 | $2.81 | $2.89 | $2.89 | 257,140 |
| 2023-09-21 | $2.88 | $3.02 | $2.81 | $2.90 | $2.90 | 99,824 |
| 2023-09-20 | $3.04 | $3.15 | $2.90 | $2.90 | $2.90 | 198,093 |
| 2023-09-19 | $2.97 | $3.07 | $2.95 | $2.98 | $2.98 | 86,951 |
| 2023-09-18 | $3.03 | $3.08 | $2.95 | $3.01 | $3.01 | 99,580 |
| 2023-09-15 | $3.28 | $3.33 | $3.06 | $3.06 | $3.06 | 219,831 |
| 2023-09-14 | $3.37 | $3.38 | $3.27 | $3.32 | $3.32 | 73,055 |
| 2023-09-13 | $3.37 | $3.42 | $3.34 | $3.36 | $3.36 | 87,821 |
| 2023-09-12 | $3.42 | $3.46 | $3.34 | $3.36 | $3.36 | 96,021 |
| 2023-09-11 | $3.33 | $3.43 | $3.29 | $3.39 | $3.39 | 93,512 |
| 2023-09-08 | $3.28 | $3.40 | $3.25 | $3.31 | $3.31 | 65,378 |
| 2023-09-07 | $3.32 | $3.43 | $3.25 | $3.27 | $3.27 | 184,400 |
| 2023-09-06 | $3.50 | $3.56 | $3.26 | $3.39 | $3.39 | 317,975 |
| 2023-09-05 | $3.70 | $3.70 | $3.49 | $3.49 | $3.49 | 72,515 |
| 2023-09-01 | $3.65 | $3.82 | $3.65 | $3.70 | $3.70 | 67,148 |
| 2023-08-31 | $3.70 | $3.76 | $3.61 | $3.63 | $3.63 | 167,562 |
| 2023-08-30 | $3.70 | $3.72 | $3.62 | $3.67 | $3.67 | 177,724 |
| 2023-08-29 | $3.56 | $3.77 | $3.56 | $3.70 | $3.70 | 64,820 |
| 2023-08-28 | $3.77 | $3.83 | $3.51 | $3.60 | $3.60 | 275,328 |
| 2023-08-25 | $3.78 | $3.78 | $3.61 | $3.71 | $3.71 | 91,379 |
| 2023-08-24 | $3.73 | $3.85 | $3.73 | $3.75 | $3.75 | 96,284 |
| 2023-08-23 | $3.48 | $3.82 | $3.48 | $3.71 | $3.71 | 137,261 |
| 2023-08-22 | $3.51 | $3.51 | $3.42 | $3.46 | $3.46 | 178,153 |
| 2023-08-21 | $3.46 | $3.61 | $3.45 | $3.49 | $3.49 | 140,888 |
| 2023-08-18 | $3.50 | $3.65 | $3.44 | $3.47 | $3.47 | 55,415 |
| 2023-08-17 | $3.69 | $3.88 | $3.52 | $3.54 | $3.54 | 107,694 |
| 2023-08-16 | $3.64 | $3.85 | $3.59 | $3.68 | $3.68 | 99,247 |
| 2023-08-15 | $3.71 | $3.74 | $3.57 | $3.59 | $3.59 | 102,099 |
| 2023-08-14 | $3.83 | $3.89 | $3.68 | $3.73 | $3.73 | 172,053 |
| 2023-08-11 | $4.03 | $4.09 | $3.87 | $3.87 | $3.87 | 69,770 |
| 2023-08-10 | $4.05 | $4.19 | $4.00 | $4.03 | $4.03 | 134,249 |
| 2023-08-09 | $4.08 | $4.19 | $3.99 | $4.08 | $4.08 | 159,880 |
| 2023-08-08 | $4.09 | $4.13 | $3.91 | $4.09 | $4.09 | 246,488 |
| 2023-08-07 | $3.79 | $3.97 | $3.71 | $3.94 | $3.94 | 232,882 |
| 2023-08-04 | $3.38 | $4.08 | $3.38 | $3.82 | $3.82 | 599,095 |
| 2023-08-03 | $3.63 | $3.70 | $3.51 | $3.52 | $3.52 | 159,821 |
| 2023-08-02 | $3.52 | $3.63 | $3.47 | $3.61 | $3.61 | 122,058 |
| 2023-08-01 | $3.63 | $3.67 | $3.49 | $3.55 | $3.55 | 83,550 |
| 2023-07-31 | $3.63 | $3.74 | $3.60 | $3.62 | $3.62 | 143,111 |
| 2023-07-28 | $3.46 | $3.61 | $3.46 | $3.59 | $3.59 | 124,533 |
| 2023-07-27 | $3.52 | $3.55 | $3.45 | $3.45 | $3.45 | 72,803 |
| 2023-07-26 | $3.57 | $3.60 | $3.49 | $3.51 | $3.51 | 85,280 |
| 2023-07-25 | $3.53 | $3.62 | $3.53 | $3.57 | $3.57 | 74,716 |
| 2023-07-24 | $3.56 | $3.58 | $3.50 | $3.55 | $3.55 | 110,636 |
| 2023-07-21 | $3.47 | $3.59 | $3.46 | $3.54 | $3.54 | 137,351 |
| 2023-07-20 | $3.32 | $3.50 | $3.28 | $3.46 | $3.46 | 186,517 |
| 2023-07-19 | $3.28 | $3.40 | $3.27 | $3.34 | $3.34 | 107,151 |
| 2023-07-18 | $3.39 | $3.56 | $3.28 | $3.31 | $3.31 | 256,796 |
| 2023-07-17 | $3.32 | $3.45 | $3.24 | $3.43 | $3.43 | 138,298 |
| 2023-07-14 | $3.49 | $3.49 | $3.31 | $3.33 | $3.33 | 221,248 |
| 2023-07-13 | $3.35 | $3.48 | $3.31 | $3.48 | $3.48 | 187,311 |
| 2023-07-12 | $3.32 | $3.38 | $3.28 | $3.36 | $3.36 | 118,121 |
| 2023-07-11 | $3.22 | $3.33 | $3.16 | $3.30 | $3.30 | 134,047 |
| 2023-07-10 | $3.10 | $3.25 | $3.07 | $3.20 | $3.20 | 205,699 |
| 2023-07-07 | $3.07 | $3.13 | $3.00 | $3.11 | $3.11 | 168,175 |
| 2023-07-06 | $3.06 | $3.12 | $2.93 | $3.07 | $3.07 | 316,507 |
| 2023-07-05 | $3.29 | $3.29 | $3.04 | $3.06 | $3.06 | 512,723 |
| 2023-07-03 | $3.53 | $3.53 | $3.24 | $3.27 | $3.27 | 328,011 |
| 2023-06-30 | $3.43 | $3.55 | $3.41 | $3.53 | $3.53 | 189,347 |
| 2023-06-29 | $3.31 | $3.42 | $3.15 | $3.40 | $3.40 | 356,613 |
| 2023-06-28 | $3.56 | $3.57 | $3.28 | $3.28 | $3.28 | 275,590 |
| 2023-06-27 | $3.59 | $3.75 | $3.54 | $3.57 | $3.57 | 245,479 |
| 2023-06-26 | $3.51 | $3.60 | $3.46 | $3.58 | $3.58 | 262,035 |
| 2023-06-23 | $3.49 | $3.56 | $3.45 | $3.55 | $3.55 | 172,718 |
| 2023-06-22 | $3.47 | $3.54 | $3.40 | $3.50 | $3.50 | 248,837 |
| 2023-06-21 | $3.57 | $3.57 | $3.42 | $3.48 | $3.48 | 318,889 |
| 2023-06-20 | $3.49 | $3.62 | $3.49 | $3.55 | $3.55 | 125,232 |
| 2023-06-16 | $3.55 | $3.55 | $3.49 | $3.52 | $3.52 | 215,969 |
| 2023-06-15 | $3.46 | $3.58 | $3.46 | $3.55 | $3.55 | 219,370 |
| 2023-06-14 | $3.52 | $3.55 | $3.42 | $3.52 | $3.52 | 194,680 |
| 2023-06-13 | $3.50 | $3.53 | $3.40 | $3.51 | $3.51 | 351,920 |
| 2023-06-12 | $3.34 | $3.49 | $3.31 | $3.46 | $3.46 | 155,094 |
| 2023-06-09 | $3.46 | $3.56 | $3.36 | $3.38 | $3.38 | 201,882 |
| 2023-06-08 | $3.57 | $3.59 | $3.32 | $3.51 | $3.51 | 230,292 |
| 2023-06-07 | $3.54 | $3.58 | $3.48 | $3.57 | $3.57 | 150,069 |
| 2023-06-06 | $3.57 | $3.61 | $3.45 | $3.54 | $3.54 | 266,358 |
| 2023-06-05 | $3.59 | $3.64 | $3.48 | $3.57 | $3.57 | 192,798 |
| 2023-06-02 | $3.52 | $3.64 | $3.42 | $3.55 | $3.55 | 337,025 |
| 2023-06-01 | $3.34 | $3.56 | $3.23 | $3.44 | $3.44 | 217,522 |
| 2023-05-31 | $3.31 | $3.39 | $3.24 | $3.35 | $3.35 | 153,013 |
| 2023-05-30 | $3.25 | $3.34 | $3.20 | $3.27 | $3.27 | 186,201 |
| 2023-05-26 | $3.20 | $3.26 | $3.16 | $3.19 | $3.19 | 258,968 |
| 2023-05-25 | $3.31 | $3.31 | $2.95 | $3.20 | $3.20 | 298,213 |
| 2023-05-24 | $3.37 | $3.39 | $3.14 | $3.28 | $3.28 | 283,472 |
| 2023-05-23 | $3.05 | $3.45 | $3.05 | $3.35 | $3.35 | 666,875 |
| 2023-05-22 | $2.90 | $3.06 | $2.90 | $3.05 | $3.05 | 275,951 |
| 2023-05-19 | $2.78 | $2.91 | $2.78 | $2.89 | $2.89 | 132,552 |
| 2023-05-18 | $2.81 | $2.86 | $2.73 | $2.76 | $2.76 | 151,394 |
| 2023-05-17 | $2.88 | $2.88 | $2.78 | $2.84 | $2.84 | 147,937 |
| 2023-05-16 | $2.93 | $2.95 | $2.84 | $2.86 | $2.86 | 104,905 |
| 2023-05-15 | $2.85 | $2.96 | $2.85 | $2.94 | $2.94 | 161,060 |
| 2023-05-12 | $2.98 | $3.03 | $2.80 | $2.82 | $2.82 | 127,003 |
| 2023-05-11 | $3.04 | $3.08 | $2.88 | $2.97 | $2.97 | 214,383 |
| 2023-05-10 | $3.20 | $3.20 | $3.06 | $3.08 | $3.08 | 170,877 |
| 2023-05-09 | $3.20 | $3.22 | $3.08 | $3.14 | $3.14 | 142,328 |
| 2023-05-08 | $3.18 | $3.20 | $2.96 | $3.20 | $3.20 | 309,603 |
| 2023-05-05 | $2.90 | $3.29 | $2.89 | $3.15 | $3.15 | 740,761 |
| 2023-05-04 | $2.59 | $2.65 | $2.58 | $2.61 | $2.61 | 139,711 |
| 2023-05-03 | $2.66 | $2.72 | $2.59 | $2.63 | $2.63 | 153,773 |
| 2023-05-02 | $2.64 | $2.68 | $2.53 | $2.65 | $2.65 | 136,476 |
| 2023-05-01 | $2.66 | $2.76 | $2.63 | $2.64 | $2.64 | 125,168 |
| 2023-04-28 | $2.65 | $2.71 | $2.61 | $2.68 | $2.68 | 102,221 |
| 2023-04-27 | $2.61 | $2.73 | $2.59 | $2.67 | $2.67 | 90,543 |
| 2023-04-26 | $2.72 | $2.72 | $2.60 | $2.60 | $2.60 | 145,437 |
| 2023-04-25 | $2.78 | $2.82 | $2.70 | $2.72 | $2.72 | 64,500 |
| 2023-04-24 | $2.78 | $2.81 | $2.69 | $2.78 | $2.78 | 85,058 |
| 2023-04-21 | $2.69 | $2.79 | $2.66 | $2.78 | $2.78 | 110,096 |
| 2023-04-20 | $2.78 | $2.79 | $2.63 | $2.66 | $2.66 | 164,223 |
| 2023-04-19 | $2.80 | $2.84 | $2.74 | $2.77 | $2.77 | 125,129 |
| 2023-04-18 | $2.99 | $3.02 | $2.72 | $2.86 | $2.86 | 605,479 |
| 2023-04-17 | $3.02 | $3.16 | $2.99 | $2.99 | $2.99 | 237,584 |
| 2023-04-14 | $3.12 | $3.15 | $2.95 | $3.02 | $3.02 | 157,373 |
| 2023-04-13 | $2.90 | $3.20 | $2.88 | $3.10 | $3.10 | 280,949 |
| 2023-04-12 | $2.96 | $2.99 | $2.88 | $2.91 | $2.91 | 129,755 |
| 2023-04-11 | $2.89 | $2.96 | $2.89 | $2.91 | $2.91 | 101,112 |
| 2023-04-10 | $3.00 | $3.00 | $2.86 | $2.93 | $2.93 | 200,324 |
| 2023-04-06 | $2.79 | $3.11 | $2.79 | $3.01 | $3.01 | 377,493 |
| 2023-04-05 | $2.81 | $2.86 | $2.75 | $2.76 | $2.76 | 223,367 |
| 2023-04-04 | $3.04 | $3.04 | $2.77 | $2.82 | $2.82 | 339,807 |
| 2023-04-03 | $3.09 | $3.23 | $3.01 | $3.03 | $3.03 | 382,646 |
| 2023-03-31 | $2.90 | $3.12 | $2.84 | $3.09 | $3.09 | 547,580 |
| 2023-03-30 | $2.56 | $3.15 | $2.56 | $2.87 | $2.87 | 1,136,595 |
| 2023-03-29 | $2.45 | $2.61 | $2.42 | $2.55 | $2.55 | 240,213 |
| 2023-03-28 | $2.39 | $2.49 | $2.36 | $2.46 | $2.46 | 234,843 |
| 2023-03-27 | $2.24 | $2.43 | $2.21 | $2.38 | $2.38 | 343,202 |
| 2023-03-24 | $2.18 | $2.26 | $2.13 | $2.21 | $2.21 | 171,028 |
| 2023-03-23 | $2.36 | $2.38 | $2.21 | $2.21 | $2.21 | 257,556 |
| 2023-03-22 | $2.51 | $2.51 | $2.28 | $2.34 | $2.34 | 474,456 |
| 2023-03-21 | $2.50 | $2.55 | $2.43 | $2.51 | $2.51 | 510,337 |
| 2023-03-20 | $2.26 | $2.50 | $2.24 | $2.47 | $2.47 | 695,164 |
| 2023-03-17 | $2.40 | $2.40 | $2.24 | $2.25 | $2.25 | 513,133 |
| 2023-03-16 | $2.46 | $2.47 | $2.32 | $2.40 | $2.40 | 217,190 |
| 2023-03-15 | $2.42 | $2.48 | $2.33 | $2.42 | $2.42 | 372,173 |
| 2023-03-14 | $2.55 | $2.71 | $2.33 | $2.44 | $2.44 | 681,425 |
| 2023-03-13 | $2.56 | $2.74 | $2.50 | $2.50 | $2.50 | 465,269 |
| 2023-03-10 | $2.68 | $2.78 | $2.57 | $2.59 | $2.59 | 462,548 |
| 2023-03-09 | $2.78 | $2.86 | $2.68 | $2.71 | $2.71 | 374,094 |
| 2023-03-08 | $2.97 | $2.97 | $2.79 | $2.82 | $2.82 | 559,688 |
| 2023-03-07 | $3.00 | $3.03 | $2.93 | $2.95 | $2.95 | 245,707 |
| 2023-03-06 | $3.19 | $3.20 | $3.01 | $3.01 | $3.01 | 418,640 |
| 2023-03-03 | $3.71 | $3.76 | $3.09 | $3.21 | $3.21 | 1,207,074 |
| 2023-03-02 | $3.98 | $4.00 | $3.84 | $3.98 | $3.98 | 212,179 |
| 2023-03-01 | $3.84 | $4.19 | $3.79 | $4.02 | $4.02 | 294,758 |
| 2023-02-28 | $3.97 | $4.01 | $3.85 | $3.86 | $3.86 | 189,126 |
| 2023-02-27 | $3.99 | $4.10 | $3.85 | $3.93 | $3.93 | 312,778 |
| 2023-02-24 | $3.98 | $4.10 | $3.94 | $3.97 | $3.97 | 194,988 |
| 2023-02-23 | $4.09 | $4.13 | $3.98 | $4.08 | $4.08 | 176,304 |
| 2023-02-22 | $4.20 | $4.21 | $4.07 | $4.07 | $4.07 | 195,083 |
| 2023-02-21 | $4.30 | $4.35 | $4.18 | $4.18 | $4.18 | 173,680 |
| 2023-02-17 | $4.16 | $4.40 | $4.11 | $4.36 | $4.36 | 185,949 |
| 2023-02-16 | $4.23 | $4.24 | $4.09 | $4.17 | $4.17 | 266,241 |
| 2023-02-15 | $4.32 | $4.32 | $4.15 | $4.25 | $4.25 | 213,292 |
| 2023-02-14 | $4.34 | $4.41 | $4.27 | $4.32 | $4.32 | 163,885 |
| 2023-02-13 | $4.41 | $4.45 | $4.23 | $4.34 | $4.34 | 211,378 |
| 2023-02-10 | $4.57 | $4.58 | $4.32 | $4.39 | $4.39 | 201,802 |
| 2023-02-09 | $4.78 | $4.84 | $4.54 | $4.57 | $4.57 | 293,769 |
| 2023-02-08 | $4.81 | $4.81 | $4.62 | $4.62 | $4.62 | 264,327 |
| 2023-02-07 | $4.47 | $4.87 | $4.47 | $4.76 | $4.76 | 468,174 |
| 2023-02-06 | $4.45 | $4.71 | $4.31 | $4.52 | $4.52 | 234,416 |
| 2023-02-03 | $4.34 | $4.50 | $4.22 | $4.46 | $4.46 | 540,950 |
| 2023-02-02 | $4.39 | $4.45 | $4.26 | $4.37 | $4.37 | 218,023 |
| 2023-02-01 | $4.34 | $4.43 | $4.20 | $4.35 | $4.35 | 307,726 |
| 2023-01-31 | $4.28 | $4.45 | $4.28 | $4.30 | $4.30 | 182,144 |
| 2023-01-30 | $4.21 | $4.30 | $4.12 | $4.27 | $4.27 | 230,270 |
| 2023-01-27 | $4.39 | $4.51 | $4.22 | $4.24 | $4.24 | 234,692 |
| 2023-01-26 | $4.59 | $4.62 | $4.39 | $4.42 | $4.42 | 144,087 |
| 2023-01-25 | $4.60 | $4.65 | $4.44 | $4.59 | $4.59 | 236,925 |
| 2023-01-24 | $4.40 | $4.71 | $4.40 | $4.56 | $4.56 | 220,298 |
| 2023-01-23 | $4.40 | $4.47 | $4.32 | $4.45 | $4.45 | 219,581 |
| 2023-01-20 | $4.30 | $4.46 | $4.25 | $4.38 | $4.38 | 248,243 |
| 2023-01-19 | $4.38 | $4.42 | $4.23 | $4.28 | $4.28 | 224,007 |
| 2023-01-18 | $4.63 | $4.72 | $4.30 | $4.41 | $4.41 | 374,915 |
| 2023-01-17 | $4.87 | $4.87 | $4.58 | $4.61 | $4.61 | 272,806 |
| 2023-01-13 | $4.69 | $4.90 | $4.67 | $4.82 | $4.82 | 242,908 |
| 2023-01-12 | $4.74 | $4.80 | $4.53 | $4.69 | $4.69 | 425,758 |
| 2023-01-11 | $4.85 | $4.85 | $4.56 | $4.65 | $4.65 | 173,628 |
| 2023-01-10 | $4.59 | $4.89 | $4.59 | $4.76 | $4.76 | 396,132 |
| 2023-01-09 | $4.81 | $4.82 | $4.41 | $4.61 | $4.61 | 422,671 |
| 2023-01-06 | $4.65 | $4.86 | $4.51 | $4.82 | $4.82 | 319,059 |
| 2023-01-05 | $4.15 | $4.66 | $4.11 | $4.60 | $4.60 | 623,656 |
| 2023-01-04 | $4.13 | $4.36 | $4.03 | $4.20 | $4.20 | 786,935 |
| 2023-01-03 | $4.18 | $4.37 | $4.12 | $4.13 | $4.13 | 501,172 |
| 2022-12-30 | $4.16 | $4.26 | $4.05 | $4.23 | $4.23 | 207,989 |
| 2022-12-29 | $4.04 | $4.33 | $3.98 | $4.16 | $4.16 | 194,101 |
| 2022-12-28 | $3.94 | $4.06 | $3.88 | $4.01 | $4.01 | 202,390 |
| 2022-12-27 | $4.21 | $4.28 | $3.86 | $3.98 | $3.98 | 426,118 |
| 2022-12-23 | $5.00 | $5.08 | $3.85 | $4.12 | $4.12 | 594,318 |
| 2022-12-22 | $4.92 | $5.06 | $4.90 | $4.99 | $4.99 | 377,571 |
| 2022-12-21 | $5.10 | $5.14 | $4.98 | $4.99 | $4.99 | 724,806 |
| 2022-12-20 | $4.85 | $5.09 | $4.84 | $5.08 | $5.08 | 531,698 |
| 2022-12-19 | $4.91 | $5.01 | $4.73 | $4.93 | $4.93 | 252,463 |
| 2022-12-16 | $4.78 | $5.02 | $4.78 | $4.90 | $4.90 | 825,565 |
| 2022-12-15 | $4.86 | $4.97 | $4.64 | $4.91 | $4.91 | 362,346 |
| 2022-12-14 | $4.87 | $4.95 | $4.70 | $4.93 | $4.93 | 463,450 |
| 2022-12-13 | $4.56 | $5.16 | $4.45 | $4.84 | $4.84 | 1,612,320 |
| 2022-12-12 | $4.35 | $4.53 | $4.32 | $4.37 | $4.37 | 581,531 |
| 2022-12-09 | $4.57 | $4.57 | $4.32 | $4.40 | $4.40 | 319,060 |
| 2022-12-08 | $4.25 | $4.60 | $4.15 | $4.58 | $4.58 | 372,723 |
| 2022-12-07 | $4.25 | $4.35 | $4.07 | $4.15 | $4.15 | 196,812 |
| 2022-12-06 | $4.34 | $4.36 | $4.16 | $4.32 | $4.32 | 307,376 |
| 2022-12-05 | $4.44 | $4.45 | $4.27 | $4.31 | $4.31 | 407,804 |
| 2022-12-02 | $4.60 | $4.60 | $4.37 | $4.45 | $4.45 | 305,257 |
| 2022-12-01 | $4.55 | $4.63 | $4.40 | $4.56 | $4.56 | 476,850 |
| 2022-11-30 | $4.56 | $4.60 | $4.30 | $4.52 | $4.52 | 434,589 |
| 2022-11-29 | $4.50 | $4.61 | $4.32 | $4.56 | $4.56 | 419,004 |
| 2022-11-28 | $4.27 | $4.48 | $4.17 | $4.41 | $4.41 | 424,248 |
| 2022-11-25 | $4.77 | $4.79 | $4.10 | $4.26 | $4.26 | 393,575 |
| 2022-11-23 | $4.48 | $4.81 | $4.48 | $4.73 | $4.73 | 789,676 |
| 2022-11-22 | $4.58 | $4.58 | $4.19 | $4.55 | $4.55 | 547,467 |
| 2022-11-21 | $3.75 | $4.60 | $3.74 | $4.50 | $4.50 | 1,322,314 |
| 2022-11-18 | $3.52 | $3.80 | $3.38 | $3.75 | $3.75 | 442,118 |
| 2022-11-17 | $3.12 | $3.58 | $3.10 | $3.54 | $3.54 | 391,569 |
| 2022-11-16 | $3.33 | $3.38 | $3.12 | $3.14 | $3.14 | 232,769 |
| 2022-11-15 | $3.75 | $3.82 | $3.36 | $3.40 | $3.40 | 458,494 |
| 2022-11-14 | $3.26 | $3.75 | $3.11 | $3.61 | $3.61 | 522,317 |
| 2022-11-11 | $3.04 | $3.18 | $3.01 | $3.18 | $3.18 | 277,107 |
| 2022-11-10 | $2.98 | $3.14 | $2.95 | $3.03 | $3.03 | 341,341 |
| 2022-11-09 | $3.26 | $3.26 | $2.93 | $2.95 | $2.95 | 297,742 |
| 2022-11-08 | $3.15 | $3.33 | $3.07 | $3.26 | $3.26 | 399,615 |
| 2022-11-07 | $2.79 | $3.16 | $2.79 | $3.13 | $3.13 | 648,173 |
| 2022-11-04 | $2.36 | $2.74 | $2.30 | $2.71 | $2.71 | 495,769 |
| 2022-11-03 | $2.16 | $2.20 | $2.08 | $2.14 | $2.14 | 139,140 |
| 2022-11-02 | $2.25 | $2.30 | $2.14 | $2.16 | $2.16 | 123,871 |
| 2022-11-01 | $2.23 | $2.29 | $2.19 | $2.25 | $2.25 | 94,719 |
| 2022-10-31 | $2.29 | $2.29 | $2.18 | $2.18 | $2.18 | 91,257 |
| 2022-10-28 | $2.23 | $2.31 | $2.16 | $2.29 | $2.29 | 108,122 |
| 2022-10-27 | $2.31 | $2.32 | $2.20 | $2.23 | $2.23 | 100,624 |
| 2022-10-26 | $2.25 | $2.30 | $2.19 | $2.28 | $2.28 | 97,711 |
| 2022-10-25 | $2.24 | $2.29 | $2.19 | $2.21 | $2.21 | 179,316 |
| 2022-10-24 | $2.24 | $2.34 | $2.15 | $2.25 | $2.25 | 118,773 |
| 2022-10-21 | $2.14 | $2.22 | $2.11 | $2.20 | $2.20 | 59,158 |
| 2022-10-20 | $2.17 | $2.22 | $2.14 | $2.15 | $2.15 | 82,125 |
| 2022-10-19 | $2.27 | $2.27 | $2.12 | $2.15 | $2.15 | 191,351 |
| 2022-10-18 | $2.31 | $2.34 | $2.22 | $2.28 | $2.28 | 96,574 |
| 2022-10-17 | $2.23 | $2.30 | $2.21 | $2.26 | $2.26 | 122,461 |
| 2022-10-14 | $2.31 | $2.31 | $2.19 | $2.23 | $2.23 | 128,941 |
| 2022-10-13 | $2.31 | $2.38 | $2.28 | $2.29 | $2.29 | 115,819 |
| 2022-10-12 | $2.36 | $2.38 | $2.33 | $2.37 | $2.37 | 79,213 |
| 2022-10-11 | $2.41 | $2.41 | $2.31 | $2.39 | $2.39 | 109,593 |
| 2022-10-10 | $2.34 | $2.44 | $2.31 | $2.42 | $2.42 | 102,590 |
| 2022-10-07 | $2.47 | $2.50 | $2.32 | $2.37 | $2.37 | 123,678 |
| 2022-10-06 | $2.44 | $2.53 | $2.42 | $2.52 | $2.52 | 92,483 |
| 2022-10-05 | $2.50 | $2.50 | $2.39 | $2.44 | $2.44 | 89,074 |
| 2022-10-04 | $2.47 | $2.52 | $2.41 | $2.50 | $2.50 | 103,716 |
| 2022-10-03 | $2.38 | $2.43 | $2.31 | $2.39 | $2.39 | 126,997 |
| 2022-09-30 | $2.31 | $2.45 | $2.28 | $2.37 | $2.37 | 103,685 |
| 2022-09-29 | $2.32 | $2.33 | $2.26 | $2.32 | $2.32 | 63,477 |
| 2022-09-28 | $2.31 | $2.40 | $2.31 | $2.37 | $2.37 | 93,849 |
| 2022-09-27 | $2.27 | $2.35 | $2.25 | $2.27 | $2.27 | 123,256 |
| 2022-09-26 | $2.33 | $2.36 | $2.24 | $2.27 | $2.27 | 175,840 |
| 2022-09-23 | $2.41 | $2.41 | $2.29 | $2.35 | $2.35 | 137,161 |
| 2022-09-22 | $2.41 | $2.47 | $2.38 | $2.46 | $2.46 | 106,410 |
| 2022-09-21 | $2.49 | $2.54 | $2.40 | $2.46 | $2.46 | 197,444 |
| 2022-09-20 | $2.31 | $2.59 | $2.23 | $2.49 | $2.49 | 350,542 |
| 2022-09-19 | $2.39 | $2.42 | $2.33 | $2.35 | $2.35 | 167,411 |
| 2022-09-16 | $2.49 | $2.53 | $2.40 | $2.44 | $2.44 | 235,367 |
| 2022-09-15 | $2.60 | $2.60 | $2.52 | $2.56 | $2.56 | 177,931 |
| 2022-09-14 | $2.75 | $2.75 | $2.55 | $2.57 | $2.57 | 294,335 |
| 2022-09-13 | $2.60 | $2.82 | $2.55 | $2.75 | $2.75 | 314,113 |
| 2022-09-12 | $2.75 | $2.79 | $2.60 | $2.71 | $2.71 | 255,569 |
| 2022-09-09 | $2.56 | $2.75 | $2.53 | $2.74 | $2.74 | 275,424 |
| 2022-09-08 | $2.48 | $2.59 | $2.43 | $2.56 | $2.56 | 98,844 |
| 2022-09-07 | $2.44 | $2.52 | $2.39 | $2.49 | $2.49 | 179,871 |
| 2022-09-06 | $2.59 | $2.60 | $2.42 | $2.47 | $2.47 | 152,288 |
| 2022-09-02 | $2.63 | $2.63 | $2.49 | $2.58 | $2.58 | 204,032 |
| 2022-09-01 | $2.68 | $2.69 | $2.55 | $2.62 | $2.62 | 143,000 |
| 2022-08-31 | $2.80 | $2.80 | $2.64 | $2.68 | $2.68 | 185,008 |
| 2022-08-30 | $2.90 | $2.91 | $2.71 | $2.75 | $2.75 | 254,033 |
| 2022-08-29 | $3.10 | $3.10 | $2.88 | $2.92 | $2.92 | 231,070 |
| 2022-08-26 | $3.29 | $3.29 | $3.06 | $3.10 | $3.10 | 173,592 |
| 2022-08-25 | $3.26 | $3.31 | $3.22 | $3.29 | $3.29 | 108,787 |
| 2022-08-24 | $3.19 | $3.25 | $3.16 | $3.24 | $3.24 | 112,415 |
| 2022-08-23 | $3.09 | $3.21 | $3.04 | $3.18 | $3.18 | 123,790 |
| 2022-08-22 | $3.01 | $3.13 | $2.96 | $3.09 | $3.09 | 203,234 |
| 2022-08-19 | $3.15 | $3.19 | $3.05 | $3.05 | $3.05 | 91,372 |
| 2022-08-18 | $3.16 | $3.23 | $3.10 | $3.19 | $3.19 | 134,686 |
| 2022-08-17 | $3.21 | $3.34 | $3.16 | $3.19 | $3.19 | 260,794 |
| 2022-08-16 | $3.44 | $3.44 | $3.24 | $3.27 | $3.27 | 252,575 |
| 2022-08-15 | $3.47 | $3.51 | $3.43 | $3.45 | $3.45 | 153,466 |
| 2022-08-12 | $3.54 | $3.61 | $3.47 | $3.51 | $3.51 | 194,952 |
| 2022-08-11 | $3.57 | $3.65 | $3.45 | $3.55 | $3.55 | 323,340 |
| 2022-08-10 | $3.70 | $3.74 | $3.53 | $3.57 | $3.57 | 384,005 |
| 2022-08-09 | $3.44 | $3.71 | $3.42 | $3.65 | $3.65 | 304,644 |
| 2022-08-08 | $3.91 | $4.07 | $3.45 | $3.49 | $3.49 | 756,924 |
| 2022-08-05 | $3.40 | $3.90 | $3.26 | $3.84 | $3.84 | 673,067 |
| 2022-08-04 | $3.11 | $3.35 | $3.08 | $3.27 | $3.27 | 289,126 |
| 2022-08-03 | $3.01 | $3.29 | $3.01 | $3.11 | $3.11 | 286,975 |
| 2022-08-02 | $2.89 | $3.04 | $2.86 | $2.95 | $2.95 | 145,637 |
| 2022-08-01 | $2.88 | $3.02 | $2.87 | $2.91 | $2.91 | 116,114 |
| 2022-07-29 | $2.93 | $2.96 | $2.86 | $2.93 | $2.93 | 107,738 |
| 2022-07-28 | $3.10 | $3.10 | $2.91 | $2.95 | $2.95 | 141,638 |
| 2022-07-27 | $3.02 | $3.10 | $2.92 | $3.05 | $3.05 | 134,328 |
| 2022-07-26 | $3.10 | $3.14 | $2.99 | $3.01 | $3.01 | 168,204 |
| 2022-07-25 | $3.21 | $3.22 | $3.08 | $3.13 | $3.13 | 192,813 |
| 2022-07-22 | $3.24 | $3.36 | $3.13 | $3.22 | $3.22 | 250,205 |
| 2022-07-21 | $3.23 | $3.23 | $3.14 | $3.21 | $3.21 | 114,569 |
| 2022-07-20 | $3.33 | $3.40 | $3.19 | $3.21 | $3.21 | 243,222 |
| 2022-07-19 | $3.26 | $3.32 | $3.16 | $3.30 | $3.30 | 192,600 |
| 2022-07-18 | $3.19 | $3.27 | $3.13 | $3.18 | $3.18 | 241,066 |
| 2022-07-15 | $3.21 | $3.24 | $3.09 | $3.15 | $3.15 | 265,452 |
| 2022-07-14 | $3.11 | $3.22 | $3.09 | $3.19 | $3.19 | 182,706 |
| 2022-07-13 | $2.97 | $3.27 | $2.95 | $3.13 | $3.13 | 549,183 |
| 2022-07-12 | $2.83 | $3.05 | $2.75 | $3.00 | $3.00 | 371,440 |
| 2022-07-11 | $2.90 | $2.94 | $2.78 | $2.79 | $2.79 | 246,742 |
| 2022-07-08 | $2.80 | $2.95 | $2.79 | $2.93 | $2.93 | 152,830 |
| 2022-07-07 | $2.79 | $2.88 | $2.71 | $2.83 | $2.83 | 247,302 |
| 2022-07-06 | $2.62 | $2.80 | $2.62 | $2.78 | $2.78 | 194,043 |
| 2022-07-05 | $2.72 | $2.84 | $2.60 | $2.66 | $2.66 | 590,039 |
| 2022-07-01 | $2.88 | $2.89 | $2.70 | $2.78 | $2.78 | 289,787 |
| 2022-06-30 | $2.79 | $2.88 | $2.72 | $2.85 | $2.85 | 209,659 |
| 2022-06-29 | $2.77 | $2.87 | $2.71 | $2.85 | $2.85 | 383,196 |
| 2022-06-28 | $2.89 | $3.03 | $2.77 | $2.78 | $2.78 | 418,141 |
| 2022-06-27 | $2.86 | $3.01 | $2.73 | $2.89 | $2.89 | 460,469 |
| 2022-06-24 | $2.95 | $3.13 | $2.81 | $2.85 | $2.85 | 4,225,014 |
| 2022-06-23 | $2.93 | $3.01 | $2.70 | $2.90 | $2.90 | 593,527 |
| 2022-06-22 | $2.73 | $3.04 | $2.69 | $2.92 | $2.92 | 461,442 |
| 2022-06-21 | $2.70 | $2.86 | $2.65 | $2.77 | $2.77 | 533,179 |
| 2022-06-17 | $2.65 | $2.80 | $2.62 | $2.67 | $2.67 | 652,493 |
| 2022-06-16 | $2.93 | $2.96 | $2.54 | $2.64 | $2.64 | 547,051 |
| 2022-06-15 | $2.95 | $3.09 | $2.77 | $3.05 | $3.05 | 856,952 |
| 2022-06-14 | $2.60 | $2.93 | $2.55 | $2.90 | $2.90 | 698,714 |
| 2022-06-13 | $2.48 | $2.66 | $2.46 | $2.63 | $2.63 | 355,206 |
| 2022-06-10 | $2.68 | $2.72 | $2.55 | $2.59 | $2.59 | 213,344 |
| 2022-06-09 | $2.57 | $2.80 | $2.53 | $2.75 | $2.75 | 538,937 |
| 2022-06-08 | $2.66 | $2.74 | $2.53 | $2.58 | $2.58 | 419,378 |
| 2022-06-07 | $2.39 | $2.70 | $2.34 | $2.68 | $2.68 | 476,208 |
| 2022-06-06 | $2.36 | $2.42 | $2.30 | $2.39 | $2.39 | 352,913 |
| 2022-06-03 | $1.94 | $2.37 | $1.85 | $2.34 | $2.34 | 535,689 |
| 2022-06-02 | $1.90 | $2.00 | $1.83 | $1.98 | $1.98 | 516,211 |
| 2022-06-01 | $1.97 | $2.00 | $1.79 | $1.87 | $1.87 | 700,757 |
| 2022-05-31 | $2.04 | $2.14 | $1.94 | $1.94 | $1.94 | 422,929 |
| 2022-05-27 | $1.96 | $2.09 | $1.92 | $2.07 | $2.07 | 353,018 |
| 2022-05-26 | $1.92 | $1.98 | $1.89 | $1.96 | $1.96 | 182,020 |
| 2022-05-25 | $1.84 | $1.96 | $1.84 | $1.91 | $1.91 | 258,529 |
| 2022-05-24 | $1.89 | $1.95 | $1.81 | $1.84 | $1.84 | 340,102 |
| 2022-05-23 | $2.04 | $2.04 | $1.89 | $1.92 | $1.92 | 392,717 |
| 2022-05-20 | $2.03 | $2.06 | $1.90 | $2.00 | $2.00 | 414,129 |
| 2022-05-19 | $1.93 | $2.04 | $1.90 | $1.99 | $1.99 | 291,707 |
| 2022-05-18 | $1.94 | $2.06 | $1.93 | $1.94 | $1.94 | 324,342 |
| 2022-05-17 | $1.93 | $2.03 | $1.92 | $2.00 | $2.00 | 339,104 |
| 2022-05-16 | $1.83 | $1.91 | $1.80 | $1.88 | $1.88 | 392,187 |
| 2022-05-13 | $1.78 | $1.92 | $1.76 | $1.83 | $1.83 | 541,568 |
| 2022-05-12 | $1.62 | $1.77 | $1.60 | $1.75 | $1.75 | 495,288 |
| 2022-05-11 | $1.79 | $1.82 | $1.60 | $1.64 | $1.64 | 481,651 |
| 2022-05-10 | $1.72 | $1.90 | $1.71 | $1.82 | $1.82 | 384,829 |
| 2022-05-09 | $1.95 | $1.95 | $1.68 | $1.68 | $1.68 | 1,167,892 |
| 2022-05-06 | $2.39 | $2.39 | $1.98 | $1.99 | $1.99 | 444,022 |
| 2022-05-05 | $2.41 | $2.41 | $2.21 | $2.24 | $2.24 | 441,348 |
| 2022-05-04 | $2.39 | $2.47 | $2.25 | $2.46 | $2.46 | 415,620 |
| 2022-05-03 | $2.31 | $2.46 | $2.29 | $2.40 | $2.40 | 357,571 |
| 2022-05-02 | $2.33 | $2.52 | $2.22 | $2.31 | $2.31 | 438,240 |
| 2022-04-29 | $2.49 | $2.60 | $2.33 | $2.36 | $2.36 | 301,936 |
| 2022-04-28 | $2.53 | $2.54 | $2.33 | $2.51 | $2.51 | 466,538 |
| 2022-04-27 | $2.63 | $2.68 | $2.48 | $2.50 | $2.50 | 313,797 |
| 2022-04-26 | $2.77 | $2.81 | $2.64 | $2.65 | $2.65 | 227,522 |
| 2022-04-25 | $2.72 | $2.84 | $2.62 | $2.80 | $2.80 | 231,424 |
| 2022-04-22 | $2.71 | $2.77 | $2.68 | $2.72 | $2.72 | 199,922 |
| 2022-04-21 | $2.80 | $2.80 | $2.70 | $2.72 | $2.72 | 344,805 |
| 2022-04-20 | $2.81 | $2.87 | $2.76 | $2.77 | $2.77 | 345,152 |
| 2022-04-19 | $2.78 | $2.92 | $2.75 | $2.80 | $2.80 | 320,416 |
| 2022-04-18 | $2.83 | $2.83 | $2.73 | $2.80 | $2.80 | 296,528 |
| 2022-04-14 | $2.88 | $2.89 | $2.79 | $2.83 | $2.83 | 184,197 |
| 2022-04-13 | $2.74 | $2.88 | $2.73 | $2.88 | $2.88 | 267,449 |
| 2022-04-12 | $2.87 | $2.92 | $2.68 | $2.71 | $2.71 | 369,852 |
| 2022-04-11 | $3.00 | $3.02 | $2.83 | $2.83 | $2.83 | 353,429 |
| 2022-04-08 | $3.12 | $3.17 | $3.02 | $3.03 | $3.03 | 282,154 |
| 2022-04-07 | $3.26 | $3.27 | $3.07 | $3.12 | $3.12 | 334,422 |
| 2022-04-06 | $3.25 | $3.42 | $3.16 | $3.21 | $3.21 | 539,345 |
| 2022-04-05 | $3.25 | $3.36 | $3.19 | $3.30 | $3.30 | 447,722 |
| 2022-04-04 | $3.00 | $3.25 | $3.00 | $3.18 | $3.18 | 358,690 |
| 2022-04-01 | $2.91 | $3.06 | $2.87 | $2.98 | $2.98 | 510,481 |
| 2022-03-31 | $2.85 | $3.32 | $2.85 | $2.88 | $2.88 | 985,278 |
| 2022-03-30 | $2.95 | $2.95 | $2.70 | $2.85 | $2.85 | 470,316 |
| 2022-03-29 | $2.73 | $2.98 | $2.73 | $2.92 | $2.92 | 342,009 |
| 2022-03-28 | $2.82 | $2.90 | $2.69 | $2.73 | $2.73 | 406,285 |
| 2022-03-25 | $2.90 | $2.92 | $2.75 | $2.80 | $2.80 | 438,926 |
| 2022-03-24 | $3.04 | $3.04 | $2.87 | $2.91 | $2.91 | 300,642 |
| 2022-03-23 | $3.13 | $3.19 | $3.01 | $3.02 | $3.02 | 336,474 |
| 2022-03-22 | $3.09 | $3.16 | $2.95 | $3.15 | $3.15 | 434,003 |
| 2022-03-21 | $3.32 | $3.38 | $3.08 | $3.09 | $3.09 | 489,261 |
| 2022-03-18 | $3.18 | $3.34 | $3.06 | $3.24 | $3.24 | 675,892 |
| 2022-03-17 | $3.00 | $3.24 | $2.97 | $3.18 | $3.18 | 563,849 |
| 2022-03-16 | $2.73 | $2.99 | $2.67 | $2.97 | $2.97 | 665,375 |
| 2022-03-15 | $2.52 | $2.74 | $2.48 | $2.72 | $2.72 | 409,418 |
| 2022-03-14 | $2.61 | $2.67 | $2.37 | $2.46 | $2.46 | 280,900 |
| 2022-03-11 | $2.90 | $2.96 | $2.61 | $2.63 | $2.63 | 391,651 |
| 2022-03-10 | $2.92 | $3.07 | $2.81 | $2.90 | $2.90 | 549,870 |
| 2022-03-09 | $2.78 | $3.00 | $2.78 | $2.97 | $2.97 | 430,132 |
| 2022-03-08 | $2.44 | $2.86 | $2.44 | $2.79 | $2.79 | 685,470 |
| 2022-03-07 | $2.49 | $2.54 | $2.36 | $2.43 | $2.43 | 694,019 |
| 2022-03-04 | $2.39 | $2.75 | $2.39 | $2.52 | $2.52 | 2,241,978 |
| 2022-03-03 | $2.25 | $2.35 | $2.12 | $2.33 | $2.33 | 729,365 |
| 2022-03-02 | $2.37 | $2.37 | $2.21 | $2.22 | $2.22 | 238,399 |
| 2022-03-01 | $2.32 | $2.38 | $2.30 | $2.35 | $2.35 | 305,154 |
| 2022-02-28 | $2.28 | $2.36 | $2.25 | $2.30 | $2.30 | 227,842 |
| 2022-02-25 | $2.18 | $2.28 | $2.12 | $2.26 | $2.26 | 352,242 |
| 2022-02-24 | $2.12 | $2.22 | $2.06 | $2.20 | $2.20 | 466,688 |
| 2022-02-23 | $2.17 | $2.25 | $2.13 | $2.17 | $2.17 | 307,532 |
| 2022-02-22 | $2.19 | $2.28 | $2.13 | $2.13 | $2.13 | 305,325 |
| 2022-02-18 | $2.16 | $2.25 | $2.14 | $2.20 | $2.20 | 237,555 |
| 2022-02-17 | $2.26 | $2.31 | $2.18 | $2.18 | $2.18 | 230,166 |
| 2022-02-16 | $2.31 | $2.35 | $2.24 | $2.31 | $2.31 | 202,101 |
| 2022-02-15 | $2.20 | $2.33 | $2.19 | $2.31 | $2.31 | 388,751 |
| 2022-02-14 | $2.15 | $2.23 | $2.11 | $2.15 | $2.15 | 246,597 |
| 2022-02-11 | $2.33 | $2.34 | $2.18 | $2.18 | $2.18 | 365,093 |
| 2022-02-10 | $2.40 | $2.45 | $2.32 | $2.34 | $2.34 | 386,725 |
| 2022-02-09 | $2.47 | $2.47 | $2.34 | $2.44 | $2.44 | 322,383 |
| 2022-02-08 | $2.37 | $2.47 | $2.30 | $2.36 | $2.36 | 419,946 |
| 2022-02-07 | $2.46 | $2.51 | $2.38 | $2.43 | $2.43 | 205,873 |
| 2022-02-04 | $2.35 | $2.48 | $2.33 | $2.42 | $2.42 | 399,882 |
| 2022-02-03 | $2.44 | $2.51 | $2.37 | $2.40 | $2.40 | 295,100 |
| 2022-02-02 | $2.59 | $2.59 | $2.41 | $2.48 | $2.48 | 347,136 |
| 2022-02-01 | $2.45 | $2.62 | $2.37 | $2.61 | $2.61 | 355,360 |
| 2022-01-31 | $2.27 | $2.46 | $2.27 | $2.46 | $2.46 | 291,503 |
| 2022-01-28 | $2.23 | $2.29 | $2.17 | $2.28 | $2.28 | 374,308 |
| 2022-01-27 | $2.39 | $2.39 | $2.23 | $2.25 | $2.25 | 577,344 |
| 2022-01-26 | $2.51 | $2.55 | $2.32 | $2.33 | $2.33 | 466,271 |
| 2022-01-25 | $2.40 | $2.54 | $2.36 | $2.51 | $2.51 | 769,668 |
| 2022-01-24 | $2.38 | $2.45 | $2.21 | $2.43 | $2.43 | 1,154,182 |
| 2022-01-21 | $2.46 | $2.55 | $2.38 | $2.40 | $2.40 | 1,059,564 |
| 2022-01-20 | $2.77 | $2.77 | $2.52 | $2.52 | $2.52 | 633,263 |
| 2022-01-19 | $2.53 | $2.78 | $2.51 | $2.60 | $2.60 | 907,452 |
| 2022-01-18 | $2.65 | $2.71 | $2.52 | $2.52 | $2.52 | 662,196 |
| 2022-01-14 | $2.54 | $2.79 | $2.45 | $2.78 | $2.78 | 1,001,826 |
| 2022-01-13 | $2.74 | $2.85 | $2.52 | $2.59 | $2.59 | 3,012,662 |
| 2022-01-12 | $2.75 | $2.77 | $2.60 | $2.62 | $2.62 | 1,738,343 |
| 2022-01-11 | $2.79 | $2.81 | $2.64 | $2.74 | $2.74 | 468,726 |
| 2022-01-10 | $2.80 | $2.82 | $2.63 | $2.71 | $2.71 | 346,523 |
| 2022-01-07 | $2.82 | $2.83 | $2.72 | $2.79 | $2.79 | 306,747 |
| 2022-01-06 | $2.94 | $2.95 | $2.70 | $2.76 | $2.76 | 778,137 |
| 2022-01-05 | $3.06 | $3.11 | $2.88 | $2.90 | $2.90 | 316,053 |
| 2022-01-04 | $3.21 | $3.24 | $3.05 | $3.06 | $3.06 | 286,711 |
| 2022-01-03 | $3.04 | $3.25 | $3.02 | $3.19 | $3.19 | 442,154 |
| 2021-12-31 | $3.14 | $3.22 | $3.02 | $3.04 | $3.04 | 340,043 |
| 2021-12-30 | $3.07 | $3.36 | $3.05 | $3.18 | $3.18 | 336,612 |
| 2021-12-29 | $3.12 | $3.17 | $3.06 | $3.09 | $3.09 | 364,350 |
| 2021-12-28 | $3.33 | $3.37 | $3.12 | $3.12 | $3.12 | 357,609 |
| 2021-12-27 | $3.47 | $3.53 | $3.28 | $3.30 | $3.30 | 373,189 |
| 2021-12-23 | $3.33 | $3.49 | $3.26 | $3.46 | $3.46 | 346,597 |
| 2021-12-22 | $3.37 | $3.41 | $3.25 | $3.33 | $3.33 | 405,678 |
| 2021-12-21 | $3.47 | $3.57 | $3.33 | $3.38 | $3.38 | 273,967 |
| 2021-12-20 | $3.51 | $3.57 | $3.32 | $3.47 | $3.47 | 703,878 |
| 2021-12-17 | $3.21 | $3.59 | $3.15 | $3.58 | $3.58 | 873,634 |
| 2021-12-16 | $3.03 | $3.28 | $3.00 | $3.21 | $3.21 | 660,237 |
| 2021-12-15 | $2.90 | $3.03 | $2.80 | $3.01 | $3.01 | 950,226 |
| 2021-12-14 | $2.92 | $2.95 | $2.85 | $2.90 | $2.90 | 1,609,509 |
| 2021-12-13 | $2.86 | $2.95 | $2.78 | $2.94 | $2.94 | 1,035,234 |
| 2021-12-10 | $3.20 | $3.20 | $2.84 | $2.85 | $2.85 | 1,376,097 |
| 2021-12-09 | $3.29 | $3.35 | $3.12 | $3.13 | $3.13 | 395,733 |
| 2021-12-08 | $3.11 | $3.29 | $3.09 | $3.29 | $3.29 | 448,494 |
| 2021-12-07 | $3.01 | $3.23 | $2.96 | $3.08 | $3.08 | 738,463 |
| 2021-12-06 | $3.02 | $3.02 | $2.84 | $2.96 | $2.96 | 671,901 |
| 2021-12-03 | $3.03 | $3.04 | $2.87 | $2.99 | $2.99 | 834,183 |
| 2021-12-02 | $3.02 | $3.02 | $2.85 | $3.01 | $3.01 | 856,699 |
| 2021-12-01 | $3.17 | $3.25 | $2.99 | $3.00 | $3.00 | 741,554 |
| 2021-11-30 | $3.03 | $3.25 | $2.98 | $3.10 | $3.10 | 1,710,302 |
| 2021-11-29 | $3.23 | $3.26 | $3.06 | $3.08 | $3.08 | 410,559 |
| 2021-11-26 | $3.48 | $3.66 | $3.13 | $3.23 | $3.23 | 539,654 |
| 2021-11-24 | $3.28 | $3.53 | $3.20 | $3.48 | $3.48 | 632,041 |
| 2021-11-23 | $3.17 | $3.25 | $3.12 | $3.18 | $3.18 | 1,013,854 |
| 2021-11-22 | $3.37 | $3.43 | $3.10 | $3.18 | $3.18 | 1,118,162 |
| 2021-11-19 | $3.40 | $3.51 | $3.36 | $3.42 | $3.42 | 587,179 |
| 2021-11-18 | $3.51 | $3.55 | $3.27 | $3.37 | $3.37 | 580,298 |
| 2021-11-17 | $3.56 | $3.62 | $3.50 | $3.51 | $3.51 | 547,456 |
| 2021-11-16 | $3.65 | $3.68 | $3.56 | $3.58 | $3.58 | 559,530 |
| 2021-11-15 | $3.74 | $3.82 | $3.67 | $3.68 | $3.68 | 1,066,058 |
| 2021-11-12 | $3.50 | $3.91 | $3.48 | $3.72 | $3.72 | 1,242,561 |
| 2021-11-11 | $3.61 | $3.72 | $3.47 | $3.50 | $3.50 | 829,403 |
| 2021-11-10 | $3.92 | $3.95 | $3.60 | $3.60 | $3.60 | 1,121,333 |
| 2021-11-09 | $4.04 | $4.04 | $3.80 | $3.80 | $3.80 | 979,265 |
| 2021-11-08 | $4.01 | $4.26 | $3.96 | $3.98 | $3.98 | 1,109,639 |
| 2021-11-05 | $4.95 | $4.95 | $3.99 | $4.01 | $4.01 | 4,408,964 |
| 2021-11-04 | $6.55 | $6.76 | $6.25 | $6.39 | $6.39 | 813,487 |
| 2021-11-03 | $6.14 | $6.67 | $6.11 | $6.58 | $6.58 | 878,088 |
| 2021-11-02 | $5.71 | $6.15 | $5.61 | $6.13 | $6.13 | 568,894 |
| 2021-11-01 | $5.11 | $5.72 | $5.11 | $5.71 | $5.71 | 496,570 |
| 2021-10-29 | $5.17 | $5.38 | $5.02 | $5.10 | $5.10 | 505,709 |
| 2021-10-28 | $5.20 | $5.27 | $5.06 | $5.21 | $5.21 | 522,884 |
| 2021-10-27 | $5.31 | $5.40 | $5.23 | $5.23 | $5.23 | 336,819 |
| 2021-10-26 | $5.35 | $5.58 | $5.15 | $5.35 | $5.35 | 540,584 |
| 2021-10-25 | $5.69 | $5.83 | $4.92 | $5.27 | $5.27 | 1,077,438 |
| 2021-10-22 | $5.85 | $5.92 | $5.61 | $5.69 | $5.69 | 307,017 |
| 2021-10-21 | $5.86 | $6.00 | $5.86 | $5.89 | $5.89 | 286,442 |
| 2021-10-20 | $5.94 | $5.99 | $5.84 | $5.91 | $5.91 | 363,134 |
| 2021-10-19 | $5.95 | $6.02 | $5.88 | $5.93 | $5.93 | 232,410 |
| 2021-10-18 | $6.04 | $6.09 | $5.90 | $5.92 | $5.92 | 336,240 |
| 2021-10-15 | $6.29 | $6.29 | $6.05 | $6.05 | $6.05 | 330,672 |
| 2021-10-14 | $6.24 | $6.35 | $6.16 | $6.20 | $6.20 | 271,308 |
| 2021-10-13 | $6.31 | $6.48 | $6.20 | $6.22 | $6.22 | 547,137 |
| 2021-10-12 | $6.24 | $6.31 | $6.18 | $6.28 | $6.28 | 254,746 |
| 2021-10-11 | $6.10 | $6.41 | $6.08 | $6.24 | $6.24 | 330,545 |
| 2021-10-08 | $6.23 | $6.30 | $6.11 | $6.12 | $6.12 | 214,220 |
| 2021-10-07 | $6.41 | $6.55 | $6.24 | $6.24 | $6.24 | 497,440 |
| 2021-10-06 | $6.16 | $6.48 | $6.16 | $6.43 | $6.43 | 328,965 |
| 2021-10-05 | $6.34 | $6.38 | $6.08 | $6.21 | $6.21 | 1,011,410 |
| 2021-10-04 | $6.46 | $6.50 | $6.12 | $6.27 | $6.27 | 528,412 |
| 2021-10-01 | $7.02 | $7.11 | $6.45 | $6.47 | $6.47 | 739,713 |
| 2021-09-30 | $7.02 | $7.05 | $6.94 | $7.01 | $7.01 | 170,885 |
| 2021-09-29 | $7.30 | $7.30 | $7.02 | $7.03 | $7.03 | 252,220 |
| 2021-09-28 | $7.64 | $7.73 | $7.23 | $7.30 | $7.30 | 639,650 |
| 2021-09-27 | $6.87 | $7.24 | $6.85 | $7.12 | $7.12 | 310,679 |
| 2021-09-24 | $6.78 | $6.94 | $6.71 | $6.82 | $6.82 | 321,269 |
| 2021-09-23 | $6.66 | $6.89 | $6.51 | $6.84 | $6.84 | 291,728 |
| 2021-09-22 | $6.79 | $6.80 | $6.60 | $6.63 | $6.63 | 169,496 |
| 2021-09-21 | $6.69 | $6.78 | $6.63 | $6.70 | $6.70 | 240,489 |
| 2021-09-20 | $6.81 | $6.90 | $6.56 | $6.64 | $6.64 | 262,693 |
| 2021-09-17 | $7.14 | $7.14 | $6.85 | $6.90 | $6.90 | 1,680,217 |
| 2021-09-16 | $6.94 | $7.00 | $6.66 | $6.95 | $6.95 | 436,237 |
| 2021-09-15 | $6.83 | $7.01 | $6.76 | $6.96 | $6.96 | 307,482 |
| 2021-09-14 | $7.10 | $7.13 | $6.78 | $6.80 | $6.80 | 312,603 |
| 2021-09-13 | $7.16 | $7.28 | $6.98 | $7.10 | $7.10 | 299,737 |
| 2021-09-10 | $7.35 | $7.38 | $7.13 | $7.14 | $7.14 | 201,197 |
| 2021-09-09 | $7.22 | $7.65 | $7.22 | $7.29 | $7.29 | 200,460 |
| 2021-09-08 | $7.34 | $7.38 | $7.05 | $7.27 | $7.27 | 325,000 |
| 2021-09-07 | $7.34 | $7.43 | $7.13 | $7.29 | $7.29 | 263,729 |
| 2021-09-03 | $7.42 | $7.54 | $7.30 | $7.39 | $7.39 | 304,150 |
| 2021-09-02 | $7.64 | $7.64 | $7.43 | $7.48 | $7.48 | 332,669 |
| 2021-09-01 | $7.60 | $7.68 | $7.48 | $7.56 | $7.56 | 258,141 |
| 2021-08-31 | $7.65 | $7.72 | $7.40 | $7.57 | $7.57 | 318,875 |
| 2021-08-30 | $7.72 | $7.84 | $7.55 | $7.61 | $7.61 | 193,232 |
| 2021-08-27 | $7.36 | $7.74 | $7.25 | $7.66 | $7.66 | 328,706 |
| 2021-08-26 | $7.48 | $7.60 | $7.32 | $7.32 | $7.32 | 367,910 |
| 2021-08-25 | $7.45 | $7.49 | $7.37 | $7.49 | $7.49 | 122,332 |
| 2021-08-24 | $7.38 | $7.48 | $7.30 | $7.43 | $7.43 | 226,818 |
| 2021-08-23 | $7.06 | $7.42 | $7.05 | $7.42 | $7.42 | 305,307 |
| 2021-08-20 | $6.79 | $7.11 | $6.72 | $7.00 | $7.00 | 342,118 |
| 2021-08-19 | $7.03 | $7.14 | $6.76 | $6.80 | $6.80 | 286,895 |
| 2021-08-18 | $7.19 | $7.36 | $6.99 | $7.06 | $7.06 | 337,226 |
| 2021-08-17 | $7.03 | $7.24 | $6.87 | $7.22 | $7.22 | 370,503 |
| 2021-08-16 | $7.24 | $7.24 | $6.94 | $7.10 | $7.10 | 747,133 |
| 2021-08-13 | $7.24 | $7.45 | $7.12 | $7.26 | $7.26 | 780,019 |
| 2021-08-12 | $7.17 | $7.31 | $7.05 | $7.28 | $7.28 | 285,629 |
| 2021-08-11 | $7.16 | $7.31 | $7.07 | $7.21 | $7.21 | 546,816 |
| 2021-08-10 | $6.93 | $7.18 | $6.81 | $7.10 | $7.10 | 848,699 |
| 2021-08-09 | $7.21 | $7.28 | $6.78 | $6.96 | $6.96 | 552,944 |
| 2021-08-06 | $6.80 | $7.29 | $6.48 | $7.10 | $7.10 | 1,641,293 |
| 2021-08-05 | $6.95 | $7.05 | $6.77 | $6.99 | $6.99 | 703,924 |
| 2021-08-04 | $7.24 | $7.40 | $6.78 | $6.85 | $6.85 | 994,853 |
| 2021-08-03 | $7.75 | $7.75 | $7.25 | $7.31 | $7.31 | 442,037 |
| 2021-08-02 | $7.54 | $7.70 | $7.50 | $7.67 | $7.67 | 469,991 |
| 2021-07-30 | $7.62 | $7.73 | $7.49 | $7.52 | $7.52 | 201,639 |
| 2021-07-29 | $7.85 | $7.93 | $7.61 | $7.63 | $7.63 | 210,100 |
| 2021-07-28 | $7.83 | $7.95 | $7.69 | $7.85 | $7.85 | 222,754 |
| 2021-07-27 | $7.76 | $7.92 | $7.57 | $7.81 | $7.81 | 243,645 |
| 2021-07-26 | $7.76 | $7.88 | $7.65 | $7.76 | $7.76 | 247,349 |
| 2021-07-23 | $8.08 | $8.15 | $7.72 | $7.75 | $7.75 | 154,479 |
| 2021-07-22 | $8.21 | $8.24 | $8.01 | $8.03 | $8.03 | 219,132 |
| 2021-07-21 | $8.16 | $8.39 | $8.05 | $8.24 | $8.24 | 220,362 |
| 2021-07-20 | $7.95 | $8.17 | $7.84 | $8.15 | $8.15 | 352,737 |
| 2021-07-19 | $7.92 | $8.15 | $7.89 | $7.96 | $7.96 | 233,268 |
| 2021-07-16 | $8.25 | $8.27 | $8.02 | $8.10 | $8.10 | 182,751 |
| 2021-07-15 | $8.20 | $8.27 | $7.99 | $8.19 | $8.19 | 249,932 |
| 2021-07-14 | $8.33 | $8.33 | $8.10 | $8.19 | $8.19 | 384,422 |
| 2021-07-13 | $8.43 | $8.45 | $8.11 | $8.32 | $8.32 | 256,836 |
| 2021-07-12 | $8.24 | $8.78 | $8.11 | $8.55 | $8.55 | 439,692 |
| 2021-07-09 | $8.12 | $8.35 | $7.95 | $8.28 | $8.28 | 298,697 |
| 2021-07-08 | $8.18 | $8.28 | $8.06 | $8.08 | $8.08 | 272,603 |
| 2021-07-07 | $8.67 | $8.69 | $8.21 | $8.26 | $8.26 | 365,301 |
| 2021-07-06 | $8.82 | $8.90 | $8.42 | $8.70 | $8.70 | 545,944 |
| 2021-07-02 | $9.39 | $9.43 | $8.77 | $8.82 | $8.82 | 462,335 |
| 2021-07-01 | $9.19 | $9.48 | $9.16 | $9.39 | $9.39 | 524,824 |
| 2021-06-30 | $9.02 | $9.46 | $8.91 | $9.18 | $9.18 | 524,974 |
| 2021-06-29 | $9.18 | $9.21 | $8.74 | $8.98 | $8.98 | 1,067,174 |
| 2021-06-28 | $9.65 | $9.77 | $9.02 | $9.08 | $9.08 | 750,011 |
| 2021-06-25 | $9.87 | $10.01 | $9.61 | $9.63 | $9.63 | 865,088 |
| 2021-06-24 | $9.81 | $9.96 | $9.78 | $9.90 | $9.90 | 227,569 |
| 2021-06-23 | $9.86 | $10.00 | $9.66 | $9.72 | $9.72 | 438,685 |
| 2021-06-22 | $9.77 | $9.85 | $9.52 | $9.81 | $9.81 | 267,770 |
| 2021-06-21 | $9.97 | $10.06 | $9.73 | $9.81 | $9.81 | 231,542 |
| 2021-06-18 | $10.12 | $10.23 | $9.76 | $9.88 | $9.88 | 1,645,254 |
| 2021-06-17 | $10.33 | $10.54 | $10.12 | $10.21 | $10.21 | 279,848 |
| 2021-06-16 | $10.53 | $10.58 | $10.02 | $10.33 | $10.33 | 279,274 |
| 2021-06-15 | $10.85 | $10.85 | $10.29 | $10.58 | $10.58 | 289,783 |
| 2021-06-14 | $11.35 | $11.50 | $10.80 | $10.87 | $10.87 | 423,495 |
| 2021-06-11 | $11.31 | $11.52 | $11.08 | $11.35 | $11.35 | 355,600 |
| 2021-06-10 | $11.58 | $11.73 | $11.24 | $11.39 | $11.39 | 330,929 |
| 2021-06-09 | $11.42 | $11.90 | $11.32 | $11.60 | $11.60 | 196,240 |
| 2021-06-08 | $11.60 | $11.79 | $11.22 | $11.43 | $11.43 | 184,252 |
| 2021-06-07 | $11.17 | $11.95 | $11.11 | $11.54 | $11.54 | 354,348 |
| 2021-06-04 | $10.86 | $11.47 | $10.86 | $11.28 | $11.28 | 325,833 |
| 2021-06-03 | $10.80 | $10.85 | $10.59 | $10.80 | $10.80 | 134,051 |
| 2021-06-02 | $10.80 | $10.85 | $10.13 | $10.81 | $10.81 | 538,479 |
| 2021-06-01 | $10.59 | $10.84 | $10.54 | $10.71 | $10.71 | 125,941 |
| 2021-05-28 | $10.75 | $10.83 | $10.46 | $10.55 | $10.55 | 124,180 |
| 2021-05-27 | $10.35 | $10.70 | $10.23 | $10.67 | $10.67 | 352,824 |
| 2021-05-26 | $9.99 | $10.31 | $9.95 | $10.29 | $10.29 | 166,953 |
| 2021-05-25 | $10.31 | $10.36 | $9.87 | $9.88 | $9.88 | 152,602 |
| 2021-05-24 | $10.86 | $10.86 | $10.30 | $10.30 | $10.30 | 135,694 |
| 2021-05-21 | $10.65 | $10.91 | $10.54 | $10.71 | $10.71 | 173,738 |
| 2021-05-20 | $10.37 | $10.72 | $10.24 | $10.55 | $10.55 | 262,554 |
| 2021-05-19 | $10.05 | $10.54 | $10.01 | $10.42 | $10.42 | 256,377 |
| 2021-05-18 | $10.27 | $10.44 | $10.14 | $10.16 | $10.16 | 287,859 |
| 2021-05-17 | $10.15 | $10.42 | $10.08 | $10.26 | $10.26 | 198,406 |
| 2021-05-14 | $9.73 | $10.30 | $9.58 | $10.25 | $10.25 | 262,723 |
| 2021-05-13 | $9.75 | $9.86 | $9.43 | $9.69 | $9.69 | 299,687 |
| 2021-05-12 | $9.45 | $10.03 | $9.30 | $9.72 | $9.72 | 274,818 |
| 2021-05-11 | $9.01 | $9.66 | $8.99 | $9.56 | $9.56 | 387,758 |
| 2021-05-10 | $9.73 | $9.75 | $9.24 | $9.25 | $9.25 | 434,904 |
| 2021-05-07 | $9.82 | $10.39 | $9.64 | $9.79 | $9.79 | 369,229 |
| 2021-05-06 | $9.54 | $9.94 | $9.40 | $9.68 | $9.68 | 360,741 |
| 2021-05-05 | $9.81 | $9.98 | $9.61 | $9.64 | $9.64 | 289,814 |
| 2021-05-04 | $10.02 | $10.07 | $9.74 | $9.81 | $9.81 | 235,872 |
| 2021-05-03 | $9.94 | $10.29 | $9.84 | $10.15 | $10.15 | 260,846 |
| 2021-04-30 | $9.81 | $10.03 | $9.81 | $9.86 | $9.86 | 250,408 |
| 2021-04-29 | $10.38 | $10.38 | $9.85 | $9.95 | $9.95 | 179,692 |
| 2021-04-28 | $10.16 | $10.32 | $10.07 | $10.20 | $10.20 | 208,127 |
| 2021-04-27 | $10.41 | $10.62 | $10.20 | $10.26 | $10.26 | 162,331 |
| 2021-04-26 | $10.16 | $10.44 | $10.00 | $10.38 | $10.38 | 267,623 |
| 2021-04-23 | $10.43 | $10.46 | $10.10 | $10.17 | $10.17 | 151,362 |
| 2021-04-22 | $10.22 | $10.57 | $10.10 | $10.34 | $10.34 | 248,981 |
| 2021-04-21 | $9.79 | $10.26 | $9.72 | $10.25 | $10.25 | 249,614 |
| 2021-04-20 | $9.44 | $9.83 | $9.41 | $9.81 | $9.81 | 213,840 |
| 2021-04-19 | $10.01 | $10.18 | $9.46 | $9.56 | $9.56 | 260,695 |
| 2021-04-16 | $10.17 | $10.25 | $9.87 | $10.07 | $10.07 | 359,603 |
| 2021-04-15 | $10.29 | $10.68 | $10.10 | $10.21 | $10.21 | 446,005 |
| 2021-04-14 | $9.55 | $10.33 | $9.48 | $10.19 | $10.19 | 475,133 |
| 2021-04-13 | $9.68 | $9.75 | $9.24 | $9.48 | $9.48 | 343,679 |
| 2021-04-12 | $9.29 | $9.75 | $9.02 | $9.62 | $9.62 | 370,983 |
| 2021-04-09 | $9.37 | $9.51 | $9.16 | $9.33 | $9.33 | 259,802 |
| 2021-04-08 | $9.45 | $9.60 | $9.29 | $9.43 | $9.43 | 189,498 |
| 2021-04-07 | $9.63 | $9.91 | $9.32 | $9.36 | $9.36 | 319,929 |
| 2021-04-06 | $10.04 | $10.22 | $9.69 | $9.72 | $9.72 | 288,619 |
| 2021-04-05 | $10.03 | $10.35 | $9.73 | $9.97 | $9.97 | 395,914 |
| 2021-04-01 | $9.89 | $10.39 | $9.71 | $9.96 | $9.96 | 366,954 |
| 2021-03-31 | $9.37 | $10.00 | $9.37 | $9.72 | $9.72 | 401,205 |
| 2021-03-30 | $9.50 | $9.55 | $9.19 | $9.38 | $9.38 | 228,933 |
| 2021-03-29 | $10.01 | $10.01 | $9.45 | $9.54 | $9.54 | 183,704 |
| 2021-03-26 | $10.20 | $10.22 | $9.58 | $9.89 | $9.89 | 213,180 |
| 2021-03-25 | $9.50 | $10.16 | $9.33 | $10.11 | $10.11 | 321,873 |
| 2021-03-24 | $10.39 | $10.39 | $9.53 | $9.56 | $9.56 | 463,359 |
| 2021-03-23 | $10.73 | $10.93 | $10.15 | $10.21 | $10.21 | 411,766 |
| 2021-03-22 | $10.93 | $11.18 | $10.69 | $10.91 | $10.91 | 223,602 |
| 2021-03-19 | $10.38 | $10.94 | $10.34 | $10.94 | $10.94 | 567,743 |
| 2021-03-18 | $10.83 | $10.91 | $10.30 | $10.32 | $10.32 | 239,898 |
| 2021-03-17 | $10.89 | $11.03 | $10.58 | $11.01 | $11.01 | 274,669 |
| 2021-03-16 | $11.54 | $11.54 | $10.80 | $11.05 | $11.05 | 293,526 |
| 2021-03-15 | $11.29 | $11.60 | $11.15 | $11.58 | $11.58 | 197,764 |
| 2021-03-12 | $10.98 | $11.37 | $10.83 | $11.29 | $11.29 | 176,558 |
| 2021-03-11 | $10.96 | $11.20 | $10.72 | $11.12 | $11.12 | 313,354 |
| 2021-03-10 | $11.32 | $11.35 | $10.50 | $10.84 | $10.84 | 359,169 |
| 2021-03-09 | $10.69 | $11.33 | $10.66 | $11.11 | $11.11 | 265,207 |
| 2021-03-08 | $10.86 | $10.93 | $10.42 | $10.48 | $10.48 | 295,428 |
| 2021-03-05 | $10.78 | $10.88 | $10.01 | $10.86 | $10.86 | 424,228 |
| 2021-03-04 | $10.51 | $10.84 | $10.21 | $10.70 | $10.70 | 418,051 |
| 2021-03-03 | $10.18 | $10.53 | $10.05 | $10.33 | $10.33 | 440,937 |
| 2021-03-02 | $10.24 | $10.64 | $9.92 | $9.96 | $9.96 | 432,548 |
| 2021-03-01 | $10.25 | $10.59 | $10.17 | $10.21 | $10.21 | 267,246 |
| 2021-02-26 | $10.90 | $11.06 | $9.92 | $9.96 | $9.96 | 447,975 |
| 2021-02-25 | $11.20 | $11.42 | $10.55 | $10.55 | $10.55 | 328,115 |
| 2021-02-24 | $10.82 | $11.34 | $10.82 | $11.31 | $11.31 | 212,275 |
| 2021-02-23 | $11.20 | $11.25 | $10.51 | $10.89 | $10.89 | 535,321 |
| 2021-02-22 | $11.68 | $12.07 | $11.32 | $11.37 | $11.37 | 267,416 |
| 2021-02-19 | $11.53 | $11.89 | $11.52 | $11.73 | $11.73 | 236,457 |
| 2021-02-18 | $11.92 | $11.92 | $11.36 | $11.51 | $11.51 | 259,273 |
| 2021-02-17 | $11.53 | $12.12 | $11.46 | $12.02 | $12.02 | 331,708 |
| 2021-02-16 | $11.93 | $11.94 | $11.28 | $11.71 | $11.71 | 482,013 |
| 2021-02-12 | $12.46 | $12.66 | $11.95 | $12.00 | $12.00 | 415,991 |
| 2021-02-11 | $13.16 | $13.46 | $12.12 | $12.50 | $12.50 | 491,236 |
| 2021-02-10 | $13.71 | $14.14 | $12.88 | $13.14 | $13.14 | 530,141 |
| 2021-02-09 | $12.98 | $13.99 | $12.97 | $13.63 | $13.63 | 609,193 |
| 2021-02-08 | $12.32 | $13.11 | $12.22 | $12.93 | $12.93 | 541,213 |
| 2021-02-05 | $12.25 | $12.49 | $11.95 | $12.26 | $12.26 | 239,818 |
| 2021-02-04 | $12.50 | $12.78 | $12.01 | $12.16 | $12.16 | 270,921 |
| 2021-02-03 | $12.23 | $12.72 | $12.23 | $12.50 | $12.50 | 426,601 |
| 2021-02-02 | $12.44 | $12.78 | $12.01 | $12.23 | $12.23 | 523,988 |
| 2021-02-01 | $11.90 | $12.20 | $11.38 | $12.13 | $12.13 | 321,599 |
| 2021-01-29 | $12.26 | $12.47 | $11.38 | $11.74 | $11.74 | 450,119 |
| 2021-01-28 | $12.22 | $12.48 | $11.55 | $11.78 | $11.78 | 421,407 |
| 2021-01-27 | $12.09 | $13.39 | $11.61 | $12.02 | $12.02 | 884,485 |
| 2021-01-26 | $12.80 | $12.80 | $12.05 | $12.15 | $12.15 | 523,463 |
| 2021-01-25 | $11.15 | $12.65 | $11.10 | $12.55 | $12.55 | 1,015,783 |
| 2021-01-22 | $10.56 | $11.27 | $10.43 | $11.14 | $11.14 | 448,567 |
| 2021-01-21 | $10.93 | $10.93 | $10.36 | $10.60 | $10.60 | 340,919 |
| 2021-01-20 | $11.13 | $11.29 | $10.84 | $10.88 | $10.88 | 369,932 |
| 2021-01-19 | $10.85 | $11.20 | $10.85 | $11.04 | $11.04 | 357,123 |
| 2021-01-15 | $11.00 | $11.29 | $10.65 | $10.78 | $10.78 | 315,963 |
| 2021-01-14 | $10.94 | $11.29 | $10.90 | $11.00 | $11.00 | 323,340 |
| 2021-01-13 | $11.45 | $11.50 | $10.70 | $10.79 | $10.79 | 350,240 |
| 2021-01-12 | $11.65 | $11.88 | $11.15 | $11.36 | $11.36 | 323,933 |
| 2021-01-11 | $11.39 | $11.94 | $11.38 | $11.51 | $11.51 | 305,373 |
| 2021-01-08 | $11.11 | $11.67 | $11.11 | $11.39 | $11.39 | 579,889 |
| 2021-01-07 | $10.61 | $11.48 | $10.61 | $11.15 | $11.15 | 449,190 |
| 2021-01-06 | $10.61 | $11.05 | $10.45 | $10.66 | $10.66 | 303,411 |
| 2021-01-05 | $10.33 | $10.92 | $10.25 | $10.65 | $10.65 | 373,661 |
| 2021-01-04 | $10.26 | $10.73 | $10.16 | $10.33 | $10.33 | 350,058 |
| 2020-12-31 | $10.11 | $10.59 | $10.11 | $10.26 | $10.26 | 318,522 |
| 2020-12-30 | $10.13 | $10.43 | $10.05 | $10.39 | $10.39 | 318,527 |
| 2020-12-29 | $10.81 | $10.86 | $10.12 | $10.13 | $10.13 | 355,130 |
| 2020-12-28 | $11.65 | $11.69 | $10.77 | $10.79 | $10.79 | 365,036 |
| 2020-12-24 | $11.50 | $11.61 | $11.30 | $11.43 | $11.43 | 144,986 |
| 2020-12-23 | $11.58 | $11.66 | $11.28 | $11.42 | $11.42 | 314,411 |
| 2020-12-22 | $11.82 | $12.22 | $11.50 | $11.51 | $11.51 | 623,717 |
| 2020-12-21 | $11.10 | $11.85 | $10.86 | $11.70 | $11.70 | 576,524 |
| 2020-12-18 | $11.21 | $11.33 | $10.95 | $11.14 | $11.14 | 1,838,710 |
| 2020-12-17 | $11.11 | $11.29 | $10.68 | $11.16 | $11.16 | 362,375 |
| 2020-12-16 | $10.67 | $11.54 | $10.44 | $11.08 | $11.08 | 607,474 |
| 2020-12-15 | $10.91 | $10.91 | $10.51 | $10.74 | $10.74 | 280,226 |
| 2020-12-14 | $11.05 | $11.08 | $10.24 | $10.90 | $10.90 | 784,588 |
| 2020-12-11 | $10.62 | $12.03 | $10.57 | $10.83 | $10.83 | 2,115,806 |
| 2020-12-10 | $10.74 | $10.89 | $10.32 | $10.71 | $10.71 | 506,057 |
| 2020-12-09 | $11.49 | $11.59 | $10.25 | $10.56 | $10.56 | 612,623 |
| 2020-12-08 | $11.37 | $11.55 | $11.01 | $11.38 | $11.38 | 758,464 |
| 2020-12-07 | $11.58 | $11.94 | $11.45 | $11.48 | $11.48 | 530,809 |
| 2020-12-04 | $12.19 | $12.38 | $11.42 | $11.52 | $11.52 | 493,954 |
| 2020-12-03 | $11.49 | $12.54 | $11.44 | $12.13 | $12.13 | 563,669 |
| 2020-12-02 | $11.93 | $11.93 | $11.21 | $11.45 | $11.45 | 738,589 |
| 2020-12-01 | $12.50 | $13.16 | $11.52 | $11.97 | $11.97 | 1,114,722 |
| 2020-11-30 | $11.73 | $11.85 | $11.07 | $11.25 | $11.25 | 444,627 |
| 2020-11-27 | $11.20 | $11.86 | $11.06 | $11.73 | $11.73 | 233,468 |
| 2020-11-25 | $10.88 | $11.21 | $10.82 | $11.05 | $11.05 | 391,377 |
| 2020-11-24 | $11.72 | $11.86 | $10.88 | $10.90 | $10.90 | 452,019 |
| 2020-11-23 | $11.25 | $12.04 | $11.16 | $11.51 | $11.51 | 752,688 |
| 2020-11-20 | $9.94 | $11.28 | $9.90 | $11.16 | $11.16 | 994,776 |
| 2020-11-19 | $9.51 | $10.12 | $9.44 | $10.07 | $10.07 | 691,290 |
| 2020-11-18 | $9.44 | $9.92 | $9.26 | $9.52 | $9.52 | 594,524 |
| 2020-11-17 | $9.07 | $9.49 | $8.91 | $9.38 | $9.38 | 370,609 |
| 2020-11-16 | $9.05 | $9.11 | $8.80 | $9.08 | $9.08 | 298,289 |
| 2020-11-13 | $8.85 | $8.99 | $8.73 | $8.93 | $8.93 | 284,658 |
| 2020-11-12 | $8.78 | $9.02 | $8.65 | $8.79 | $8.79 | 239,912 |
| 2020-11-11 | $8.99 | $8.99 | $8.52 | $8.77 | $8.77 | 438,378 |
| 2020-11-10 | $8.47 | $8.98 | $8.28 | $8.85 | $8.85 | 568,554 |
| 2020-11-09 | $7.80 | $8.65 | $7.80 | $8.39 | $8.39 | 596,729 |
| 2020-11-06 | $7.91 | $7.99 | $7.48 | $7.78 | $7.78 | 1,146,492 |
| 2020-11-05 | $8.85 | $8.93 | $8.30 | $8.47 | $8.47 | 499,521 |
| 2020-11-04 | $7.91 | $8.92 | $7.86 | $8.74 | $8.74 | 639,974 |
| 2020-11-03 | $7.75 | $8.06 | $7.62 | $7.93 | $7.93 | 604,993 |
| 2020-11-02 | $8.38 | $8.50 | $7.61 | $7.78 | $7.78 | 800,073 |
| 2020-10-30 | $9.07 | $9.07 | $8.29 | $8.37 | $8.37 | 658,354 |
| 2020-10-29 | $9.14 | $9.23 | $8.91 | $9.10 | $9.10 | 358,160 |
| 2020-10-28 | $9.38 | $9.40 | $9.07 | $9.11 | $9.11 | 449,290 |
| 2020-10-27 | $9.24 | $9.71 | $9.21 | $9.50 | $9.50 | 459,430 |
| 2020-10-26 | $9.44 | $9.57 | $9.29 | $9.52 | $9.52 | 313,152 |
| 2020-10-23 | $9.54 | $9.57 | $9.35 | $9.50 | $9.50 | 344,449 |
| 2020-10-22 | $9.39 | $9.56 | $9.33 | $9.48 | $9.48 | 524,902 |
| 2020-10-21 | $9.42 | $9.55 | $9.31 | $9.36 | $9.36 | 476,805 |
| 2020-10-20 | $9.85 | $9.91 | $9.41 | $9.45 | $9.45 | 856,787 |
| 2020-10-19 | $9.87 | $10.02 | $9.65 | $9.75 | $9.75 | 384,485 |
| 2020-10-16 | $9.79 | $10.26 | $9.75 | $9.83 | $9.83 | 489,933 |
| 2020-10-15 | $9.60 | $9.91 | $9.40 | $9.79 | $9.79 | 683,835 |
| 2020-10-14 | $9.89 | $10.08 | $9.68 | $9.72 | $9.72 | 648,033 |
| 2020-10-13 | $9.70 | $10.14 | $9.65 | $9.82 | $9.82 | 745,844 |
| 2020-10-12 | $9.96 | $10.14 | $9.70 | $9.78 | $9.78 | 720,729 |
| 2020-10-09 | $10.53 | $10.63 | $9.90 | $10.01 | $10.01 | 618,130 |
| 2020-10-08 | $10.44 | $10.47 | $10.07 | $10.39 | $10.39 | 374,099 |
| 2020-10-07 | $10.28 | $10.42 | $10.08 | $10.32 | $10.32 | 541,044 |
| 2020-10-06 | $10.30 | $10.61 | $10.10 | $10.22 | $10.22 | 621,979 |
| 2020-10-05 | $10.05 | $10.25 | $9.90 | $10.12 | $10.12 | 511,030 |
| 2020-10-02 | $10.07 | $10.39 | $9.89 | $9.91 | $9.91 | 412,547 |
| 2020-10-01 | $10.18 | $10.32 | $10.07 | $10.22 | $10.22 | 412,119 |
| 2020-09-30 | $10.07 | $10.43 | $9.98 | $10.09 | $10.09 | 443,925 |
| 2020-09-29 | $10.08 | $10.24 | $9.82 | $10.05 | $10.05 | 751,838 |
| 2020-09-28 | $9.83 | $10.08 | $9.75 | $10.03 | $10.03 | 529,715 |
| 2020-09-25 | $9.62 | $9.84 | $9.55 | $9.80 | $9.80 | 505,551 |
| 2020-09-24 | $9.61 | $9.82 | $9.43 | $9.62 | $9.62 | 495,876 |
| 2020-09-23 | $10.22 | $10.32 | $9.68 | $9.69 | $9.69 | 480,465 |
| 2020-09-22 | $9.97 | $10.31 | $9.76 | $10.18 | $10.18 | 528,476 |
| 2020-09-21 | $10.16 | $10.17 | $9.71 | $9.91 | $9.91 | 621,738 |
| 2020-09-18 | $10.20 | $10.39 | $9.82 | $10.36 | $10.36 | 1,298,769 |
| 2020-09-17 | $10.00 | $10.32 | $9.91 | $10.09 | $10.09 | 477,679 |
| 2020-09-16 | $10.06 | $10.26 | $9.94 | $10.03 | $10.03 | 716,790 |
| 2020-09-15 | $10.40 | $10.50 | $9.93 | $9.99 | $9.99 | 871,881 |
| 2020-09-14 | $9.67 | $10.28 | $9.67 | $10.26 | $10.26 | 1,190,810 |
| 2020-09-11 | $9.83 | $9.85 | $9.24 | $9.50 | $9.50 | 539,692 |
| 2020-09-10 | $9.82 | $10.12 | $9.63 | $9.73 | $9.73 | 689,866 |
| 2020-09-09 | $9.79 | $9.90 | $9.61 | $9.79 | $9.79 | 466,932 |
| 2020-09-08 | $9.46 | $9.76 | $9.27 | $9.65 | $9.65 | 391,731 |
| 2020-09-04 | $9.67 | $9.83 | $9.04 | $9.63 | $9.63 | 729,595 |
| 2020-09-03 | $9.87 | $10.08 | $9.66 | $9.67 | $9.67 | 529,572 |
| 2020-09-02 | $9.76 | $10.01 | $9.69 | $9.87 | $9.87 | 580,871 |
| 2020-09-01 | $10.32 | $10.45 | $9.45 | $9.80 | $9.80 | 750,929 |
| 2020-08-31 | $10.15 | $10.47 | $9.81 | $10.29 | $10.29 | 498,903 |
| 2020-08-28 | $10.08 | $10.20 | $9.84 | $10.06 | $10.06 | 425,860 |
| 2020-08-27 | $9.94 | $10.12 | $9.71 | $10.03 | $10.03 | 513,864 |
| 2020-08-26 | $10.46 | $10.55 | $9.94 | $9.98 | $9.98 | 459,359 |
| 2020-08-25 | $10.52 | $10.65 | $10.06 | $10.45 | $10.45 | 516,781 |
| 2020-08-24 | $10.84 | $10.99 | $10.49 | $10.52 | $10.52 | 583,563 |
| 2020-08-21 | $10.99 | $11.14 | $10.73 | $10.93 | $10.93 | 643,470 |
| 2020-08-20 | $10.85 | $11.18 | $10.60 | $11.14 | $11.14 | 501,691 |
| 2020-08-19 | $10.80 | $11.08 | $10.60 | $10.92 | $10.92 | 701,301 |
| 2020-08-18 | $10.67 | $10.86 | $10.19 | $10.79 | $10.79 | 512,029 |
| 2020-08-17 | $9.94 | $10.73 | $9.84 | $10.60 | $10.60 | 886,761 |
| 2020-08-14 | $9.85 | $9.91 | $9.43 | $9.83 | $9.83 | 693,404 |
| 2020-08-13 | $9.90 | $10.10 | $9.81 | $9.91 | $9.91 | 484,568 |
| 2020-08-12 | $10.12 | $10.21 | $9.71 | $9.92 | $9.92 | 813,164 |
| 2020-08-11 | $10.56 | $10.63 | $10.01 | $10.03 | $10.03 | 835,257 |
| 2020-08-10 | $10.12 | $10.75 | $10.09 | $10.54 | $10.54 | 937,548 |
| 2020-08-07 | $10.38 | $10.48 | $9.44 | $10.27 | $10.27 | 2,843,757 |
| 2020-08-06 | $10.82 | $10.86 | $10.26 | $10.38 | $10.38 | 1,467,766 |
| 2020-08-05 | $10.83 | $12.90 | $10.60 | $10.89 | $10.89 | 3,140,424 |
| 2020-08-04 | $10.89 | $10.98 | $10.65 | $10.79 | $10.79 | 825,889 |
| 2020-08-03 | $10.50 | $10.90 | $10.34 | $10.89 | $10.89 | 733,004 |
| 2020-07-31 | $10.47 | $10.47 | $10.05 | $10.31 | $10.31 | 831,919 |
| 2020-07-30 | $9.85 | $10.65 | $9.78 | $10.50 | $10.50 | 1,180,864 |
| 2020-07-29 | $10.00 | $10.06 | $9.79 | $9.86 | $9.86 | 492,698 |
| 2020-07-28 | $10.03 | $10.18 | $9.70 | $9.95 | $9.95 | 471,390 |
| 2020-07-27 | $9.82 | $10.13 | $9.77 | $10.05 | $10.05 | 533,585 |
| 2020-07-24 | $9.88 | $9.99 | $9.65 | $9.83 | $9.83 | 650,500 |
| 2020-07-23 | $10.09 | $10.37 | $9.89 | $9.96 | $9.96 | 400,077 |
| 2020-07-22 | $10.10 | $10.29 | $10.01 | $10.13 | $10.13 | 474,708 |
| 2020-07-21 | $10.62 | $10.66 | $10.09 | $10.11 | $10.11 | 472,661 |
| 2020-07-20 | $10.34 | $10.55 | $10.11 | $10.53 | $10.53 | 475,987 |
| 2020-07-17 | $9.83 | $10.42 | $9.65 | $10.26 | $10.26 | 1,156,900 |
| 2020-07-16 | $9.86 | $10.02 | $9.60 | $9.77 | $9.77 | 536,500 |
| 2020-07-15 | $10.15 | $10.25 | $9.80 | $9.87 | $9.87 | 1,310,800 |
| 2020-07-14 | $10.05 | $10.12 | $9.72 | $10.00 | $10.00 | 1,398,900 |
| 2020-07-13 | $10.48 | $10.89 | $10.11 | $10.13 | $10.13 | 819,000 |
| 2020-07-10 | $10.23 | $10.55 | $10.02 | $10.40 | $10.40 | 480,400 |
| 2020-07-09 | $10.20 | $10.41 | $9.97 | $10.24 | $10.24 | 1,212,100 |
| 2020-07-08 | $10.68 | $10.80 | $9.98 | $10.23 | $10.23 | 1,570,400 |
| 2020-07-07 | $10.60 | $11.12 | $10.32 | $10.81 | $10.81 | 1,270,000 |
| 2020-07-06 | $10.76 | $10.99 | $10.44 | $10.71 | $10.71 | 742,400 |
| 2020-07-02 | $10.90 | $11.11 | $10.46 | $10.53 | $10.53 | 559,400 |
| 2020-07-01 | $10.45 | $10.72 | $10.22 | $10.65 | $10.65 | 714,700 |
| 2020-06-30 | $10.15 | $10.46 | $10.10 | $10.43 | $10.43 | 447,200 |
| 2020-06-29 | $10.44 | $10.67 | $10.07 | $10.23 | $10.23 | 680,700 |
| 2020-06-26 | $10.51 | $10.70 | $10.17 | $10.32 | $10.32 | 1,234,435 |
| 2020-06-25 | $10.91 | $11.21 | $10.30 | $10.71 | $10.71 | 1,054,253 |
| 2020-06-24 | $11.59 | $11.93 | $10.97 | $11.39 | $11.39 | 764,146 |
| 2020-06-23 | $11.90 | $12.29 | $11.58 | $11.66 | $11.66 | 1,418,550 |
| 2020-06-22 | $11.28 | $12.02 | $10.64 | $11.85 | $11.85 | 1,383,307 |
| 2020-06-19 | $10.13 | $11.30 | $10.02 | $11.30 | $11.30 | 2,633,937 |
| 2020-06-18 | $8.87 | $10.21 | $8.82 | $10.14 | $10.14 | 1,634,047 |
| 2020-06-17 | $9.40 | $9.60 | $8.94 | $9.00 | $9.00 | 1,612,918 |
| 2020-06-16 | $9.80 | $9.88 | $9.31 | $9.42 | $9.42 | 793,200 |
| 2020-06-15 | $9.25 | $9.60 | $9.11 | $9.55 | $9.55 | 996,369 |
| 2020-06-12 | $10.07 | $10.08 | $9.11 | $9.48 | $9.48 | 1,014,610 |
| 2020-06-11 | $10.06 | $10.37 | $9.55 | $9.56 | $9.56 | 1,088,914 |
| 2020-06-10 | $11.15 | $11.31 | $10.67 | $10.73 | $10.73 | 920,818 |
| 2020-06-09 | $11.24 | $11.65 | $11.11 | $11.23 | $11.23 | 1,003,956 |
| 2020-06-08 | $10.76 | $11.59 | $10.57 | $11.35 | $11.35 | 1,311,850 |
| 2020-06-05 | $10.84 | $11.28 | $10.43 | $10.62 | $10.62 | 946,643 |
| 2020-06-04 | $10.96 | $11.33 | $10.51 | $10.54 | $10.54 | 693,844 |
| 2020-06-03 | $11.40 | $11.40 | $10.80 | $11.06 | $11.06 | 760,278 |
| 2020-06-02 | $10.55 | $11.33 | $10.08 | $11.25 | $11.25 | 1,252,984 |
| 2020-06-01 | $10.30 | $10.73 | $9.91 | $10.59 | $10.59 | 908,216 |
| 2020-05-29 | $10.99 | $10.99 | $9.97 | $10.21 | $10.21 | 1,223,565 |
| 2020-05-28 | $10.77 | $11.43 | $10.51 | $10.82 | $10.82 | 618,137 |
| 2020-05-27 | $11.57 | $11.57 | $10.45 | $10.80 | $10.80 | 1,010,447 |
| 2020-05-26 | $12.22 | $12.41 | $11.61 | $11.62 | $11.62 | 797,927 |
| 2020-05-22 | $11.92 | $11.94 | $11.47 | $11.71 | $11.71 | 724,383 |
| 2020-05-21 | $12.33 | $12.33 | $11.73 | $11.95 | $11.95 | 541,427 |
| 2020-05-20 | $12.09 | $12.58 | $11.81 | $12.21 | $12.21 | 1,503,927 |
| 2020-05-19 | $13.07 | $13.12 | $11.80 | $11.84 | $11.84 | 862,290 |
| 2020-05-18 | $13.33 | $13.40 | $12.63 | $13.03 | $13.03 | 976,518 |
| 2020-05-15 | $12.69 | $13.22 | $12.26 | $12.64 | $12.64 | 913,088 |
| 2020-05-14 | $13.05 | $13.78 | $12.27 | $12.75 | $12.75 | 1,247,204 |
| 2020-05-13 | $12.40 | $13.67 | $11.78 | $13.24 | $13.24 | 1,674,398 |
| 2020-05-12 | $13.13 | $13.39 | $12.22 | $12.29 | $12.29 | 1,871,095 |
| 2020-05-11 | $11.28 | $12.94 | $11.18 | $12.93 | $12.93 | 1,811,907 |
| 2020-05-08 | $10.30 | $12.00 | $10.00 | $11.10 | $11.10 | 2,819,729 |
| 2020-05-07 | $10.94 | $10.99 | $9.44 | $9.88 | $9.88 | 1,588,911 |
| 2020-05-06 | $10.13 | $10.45 | $9.81 | $9.98 | $9.98 | 931,754 |
| 2020-05-05 | $10.55 | $11.17 | $9.89 | $10.04 | $10.04 | 985,769 |
| 2020-05-04 | $9.27 | $10.37 | $9.07 | $10.34 | $10.34 | 1,046,274 |
| 2020-05-01 | $9.83 | $10.28 | $9.37 | $9.48 | $9.48 | 1,276,646 |
| 2020-04-30 | $9.93 | $10.36 | $9.65 | $10.05 | $10.05 | 752,587 |
| 2020-04-29 | $10.73 | $10.79 | $10.00 | $10.05 | $10.05 | 769,263 |
| 2020-04-28 | $11.58 | $11.65 | $10.28 | $10.31 | $10.31 | 875,869 |
| 2020-04-27 | $10.92 | $11.54 | $10.64 | $11.25 | $11.25 | 603,063 |
| 2020-04-24 | $10.59 | $10.81 | $10.12 | $10.67 | $10.67 | 660,400 |
| 2020-04-23 | $10.37 | $11.15 | $10.20 | $10.47 | $10.47 | 641,525 |
| 2020-04-22 | $10.81 | $10.92 | $9.86 | $10.30 | $10.30 | 698,901 |
| 2020-04-21 | $10.50 | $10.99 | $10.03 | $10.47 | $10.47 | 708,662 |
| 2020-04-20 | $9.56 | $11.36 | $9.32 | $11.22 | $11.22 | 1,604,721 |
| 2020-04-17 | $8.99 | $9.67 | $8.79 | $9.65 | $9.65 | 1,092,647 |
| 2020-04-16 | $8.60 | $8.64 | $8.02 | $8.60 | $8.60 | 853,106 |
| 2020-04-15 | $8.00 | $8.70 | $7.75 | $8.56 | $8.56 | 668,017 |
| 2020-04-14 | $8.58 | $8.94 | $8.09 | $8.39 | $8.39 | 864,644 |
| 2020-04-13 | $8.05 | $8.42 | $7.87 | $8.39 | $8.39 | 865,975 |
| 2020-04-09 | $7.97 | $8.26 | $7.78 | $7.99 | $7.99 | 809,224 |
| 2020-04-08 | $7.39 | $8.02 | $7.26 | $7.77 | $7.77 | 1,198,967 |
| 2020-04-07 | $7.99 | $8.25 | $7.06 | $7.20 | $7.20 | 1,629,390 |
| 2020-04-06 | $7.44 | $7.95 | $7.42 | $7.69 | $7.69 | 1,407,400 |
| 2020-04-03 | $7.29 | $7.49 | $6.81 | $7.01 | $7.01 | 864,461 |
| 2020-04-02 | $7.31 | $7.49 | $6.83 | $7.35 | $7.35 | 1,196,397 |
| 2020-04-01 | $8.12 | $8.34 | $7.30 | $7.37 | $7.37 | 1,010,662 |
| 2020-03-31 | $8.35 | $8.77 | $8.15 | $8.44 | $8.44 | 729,143 |
| 2020-03-30 | $8.64 | $8.79 | $8.06 | $8.43 | $8.43 | 920,168 |
| 2020-03-27 | $8.69 | $9.20 | $8.55 | $8.68 | $8.68 | 844,363 |
| 2020-03-26 | $9.45 | $10.97 | $8.79 | $9.16 | $9.16 | 1,239,120 |
| 2020-03-25 | $8.74 | $9.80 | $8.50 | $9.25 | $9.25 | 1,131,891 |
| 2020-03-24 | $7.83 | $8.80 | $7.71 | $8.66 | $8.66 | 1,133,874 |
| 2020-03-23 | $7.96 | $8.25 | $7.01 | $7.38 | $7.38 | 1,010,073 |
| 2020-03-20 | $8.31 | $8.86 | $7.39 | $7.82 | $7.82 | 1,629,619 |
| 2020-03-19 | $6.55 | $7.97 | $6.34 | $7.77 | $7.77 | 1,541,367 |
| 2020-03-18 | $5.92 | $6.99 | $5.86 | $6.61 | $6.61 | 1,733,622 |
| 2020-03-17 | $6.55 | $6.92 | $5.50 | $6.28 | $6.28 | 2,477,959 |
| 2020-03-16 | $6.50 | $6.77 | $5.69 | $6.34 | $6.34 | 2,638,372 |
| 2020-03-13 | $7.90 | $8.13 | $6.62 | $7.62 | $7.62 | 1,599,160 |
| 2020-03-12 | $8.28 | $8.30 | $6.93 | $7.39 | $7.39 | 2,144,690 |
| 2020-03-11 | $9.80 | $9.99 | $9.18 | $9.27 | $9.27 | 1,280,241 |
| 2020-03-10 | $9.99 | $10.73 | $9.39 | $9.96 | $9.96 | 1,323,440 |
| 2020-03-09 | $9.34 | $9.72 | $9.19 | $9.51 | $9.51 | 1,204,055 |
| 2020-03-06 | $10.83 | $11.19 | $10.33 | $10.47 | $10.47 | 1,228,533 |
| 2020-03-05 | $11.30 | $11.83 | $11.03 | $11.34 | $11.34 | 1,307,899 |
| 2020-03-04 | $10.61 | $11.51 | $10.46 | $11.49 | $11.49 | 1,046,155 |
| 2020-03-03 | $10.60 | $11.05 | $10.27 | $10.44 | $10.44 | 997,635 |
| 2020-03-02 | $10.87 | $10.87 | $9.95 | $10.69 | $10.69 | 1,570,027 |
| 2020-02-28 | $9.55 | $10.76 | $9.38 | $10.76 | $10.76 | 1,480,306 |
| 2020-02-27 | $10.25 | $10.48 | $8.76 | $10.03 | $10.03 | 2,161,891 |
| 2020-02-26 | $12.03 | $12.30 | $10.33 | $10.61 | $10.61 | 1,719,216 |
| 2020-02-25 | $12.56 | $12.83 | $10.88 | $11.31 | $11.31 | 2,014,826 |
| 2020-02-24 | $12.85 | $12.85 | $11.80 | $12.55 | $12.55 | 2,389,847 |
| 2020-02-21 | $12.75 | $14.50 | $12.15 | $13.60 | $13.60 | 2,941,121 |
| 2020-02-20 | $14.09 | $14.95 | $13.77 | $13.96 | $13.96 | 3,059,965 |
| 2020-02-19 | $13.37 | $14.28 | $13.23 | $13.93 | $13.93 | 1,849,732 |
| 2020-02-18 | $12.25 | $13.42 | $12.08 | $13.29 | $13.29 | 1,115,166 |
| 2020-02-14 | $12.32 | $12.53 | $11.96 | $12.25 | $12.25 | 752,495 |
| 2020-02-13 | $12.41 | $12.93 | $11.97 | $12.30 | $12.30 | 1,121,070 |
| 2020-02-12 | $12.45 | $12.66 | $11.70 | $12.54 | $12.54 | 1,337,020 |
| 2020-02-11 | $12.50 | $12.74 | $11.84 | $12.34 | $12.34 | 1,556,391 |
| 2020-02-10 | $12.80 | $12.90 | $12.13 | $12.33 | $12.33 | 1,721,947 |
| 2020-02-07 | $13.24 | $14.04 | $12.72 | $12.80 | $12.80 | 1,963,301 |
| 2020-02-06 | $13.72 | $14.30 | $12.75 | $13.51 | $13.51 | 4,719,484 |
| 2020-02-05 | $11.01 | $15.00 | $10.86 | $14.57 | $14.57 | 22,822,151 |
| 2020-02-04 | $8.19 | $10.78 | $7.94 | $10.58 | $10.58 | 4,609,435 |
| 2020-02-03 | $7.94 | $8.37 | $7.86 | $8.04 | $8.04 | 1,369,256 |
| 2020-01-31 | $8.01 | $8.17 | $7.80 | $7.86 | $7.86 | 943,874 |
| 2020-01-30 | $8.41 | $8.58 | $7.97 | $8.10 | $8.10 | 1,013,733 |
| 2020-01-29 | $8.38 | $8.61 | $8.21 | $8.50 | $8.50 | 860,636 |
| 2020-01-28 | $8.17 | $8.45 | $7.98 | $8.34 | $8.34 | 1,079,879 |
| 2020-01-27 | $7.85 | $8.37 | $7.75 | $8.05 | $8.05 | 1,326,545 |
| 2020-01-24 | $8.95 | $9.09 | $8.04 | $8.10 | $8.10 | 1,717,848 |
| 2020-01-23 | $9.00 | $9.11 | $8.55 | $8.82 | $8.82 | 962,945 |
| 2020-01-22 | $9.80 | $10.24 | $9.08 | $9.13 | $9.13 | 1,826,955 |
| 2020-01-21 | $9.56 | $10.73 | $9.50 | $9.79 | $9.79 | 2,908,489 |
| 2020-01-17 | $8.95 | $9.86 | $8.90 | $9.73 | $9.73 | 3,330,283 |
| 2020-01-16 | $8.37 | $9.08 | $8.37 | $8.90 | $8.90 | 2,300,661 |
| 2020-01-15 | $8.41 | $8.79 | $8.29 | $8.36 | $8.36 | 1,433,151 |
| 2020-01-14 | $7.75 | $8.37 | $7.60 | $8.34 | $8.34 | 1,903,980 |
| 2020-01-13 | $8.80 | $8.87 | $7.62 | $7.71 | $7.71 | 2,631,689 |
| 2020-01-10 | $8.72 | $9.28 | $8.40 | $8.42 | $8.42 | 1,869,564 |
| 2020-01-09 | $8.18 | $8.96 | $8.05 | $8.69 | $8.69 | 1,809,148 |
| 2020-01-08 | $8.21 | $8.22 | $7.89 | $8.14 | $8.14 | 1,266,730 |
| 2020-01-07 | $8.01 | $8.29 | $7.81 | $8.21 | $8.21 | 1,218,270 |
| 2020-01-06 | $8.25 | $8.41 | $7.84 | $8.06 | $8.06 | 1,544,255 |
| 2020-01-03 | $8.30 | $8.42 | $8.15 | $8.35 | $8.35 | 788,690 |
| 2020-01-02 | $8.86 | $8.86 | $8.32 | $8.43 | $8.43 | 1,042,332 |
| 2019-12-31 | $8.32 | $8.78 | $8.14 | $8.75 | $8.75 | 1,271,190 |
| 2019-12-30 | $8.67 | $8.84 | $8.39 | $8.41 | $8.41 | 1,038,266 |
| 2019-12-27 | $8.84 | $9.01 | $8.61 | $8.66 | $8.66 | 1,290,195 |
| 2019-12-26 | $9.18 | $9.24 | $8.80 | $8.85 | $8.85 | 1,124,336 |
| 2019-12-24 | $9.51 | $9.75 | $8.97 | $9.14 | $9.14 | 1,029,389 |
| 2019-12-23 | $8.32 | $9.64 | $8.27 | $9.50 | $9.50 | 2,304,792 |
| 2019-12-20 | $8.67 | $8.75 | $8.16 | $8.26 | $8.26 | 2,460,168 |
| 2019-12-19 | $8.98 | $9.11 | $8.52 | $8.66 | $8.66 | 1,860,526 |
| 2019-12-18 | $8.97 | $9.15 | $8.64 | $8.96 | $8.96 | 1,945,532 |
| 2019-12-17 | $8.45 | $9.07 | $8.11 | $8.97 | $8.97 | 1,672,665 |
| 2019-12-16 | $9.40 | $9.59 | $8.56 | $8.57 | $8.57 | 2,035,206 |
| 2019-12-13 | $9.46 | $9.78 | $9.22 | $9.36 | $9.36 | 1,893,474 |
| 2019-12-12 | $8.82 | $9.40 | $8.64 | $9.29 | $9.29 | 2,157,885 |
| 2019-12-11 | $8.47 | $8.92 | $8.36 | $8.69 | $8.69 | 1,648,008 |
| 2019-12-10 | $7.65 | $8.76 | $7.51 | $8.49 | $8.49 | 2,340,103 |
| 2019-12-09 | $8.19 | $8.24 | $7.66 | $7.69 | $7.69 | 1,867,412 |
| 2019-12-06 | $7.81 | $8.14 | $7.68 | $7.88 | $7.88 | 2,394,317 |
| 2019-12-05 | $8.90 | $8.99 | $7.35 | $7.44 | $7.44 | 3,302,285 |
| 2019-12-04 | $9.48 | $9.61 | $8.63 | $8.95 | $8.95 | 2,065,874 |
| 2019-12-03 | $10.99 | $11.10 | $9.25 | $9.35 | $9.35 | 3,508,674 |
| 2019-12-02 | $9.69 | $10.90 | $9.68 | $10.73 | $10.73 | 4,126,832 |
| 2019-11-29 | $9.15 | $9.71 | $9.11 | $9.49 | $9.49 | 1,172,364 |
| 2019-11-27 | $9.34 | $9.46 | $9.11 | $9.18 | $9.18 | 1,054,591 |
| 2019-11-26 | $9.55 | $9.95 | $9.26 | $9.35 | $9.35 | 1,343,675 |
| 2019-11-25 | $9.32 | $9.70 | $9.13 | $9.62 | $9.62 | 1,343,583 |
| 2019-11-22 | $8.98 | $9.28 | $8.81 | $9.16 | $9.16 | 807,142 |
| 2019-11-21 | $8.57 | $8.97 | $8.34 | $8.91 | $8.91 | 929,754 |
| 2019-11-20 | $8.29 | $8.76 | $8.09 | $8.55 | $8.55 | 1,759,298 |
| 2019-11-19 | $7.91 | $8.64 | $7.90 | $8.40 | $8.40 | 1,730,678 |
| 2019-11-18 | $7.83 | $8.03 | $7.55 | $7.82 | $7.82 | 2,028,013 |
| 2019-11-15 | $8.07 | $8.25 | $7.88 | $7.96 | $7.96 | 1,161,381 |
| 2019-11-14 | $8.71 | $8.88 | $7.95 | $8.00 | $8.00 | 1,118,608 |
| 2019-11-13 | $8.40 | $8.97 | $8.13 | $8.79 | $8.79 | 1,276,689 |
| 2019-11-12 | $8.51 | $8.74 | $8.26 | $8.45 | $8.45 | 1,089,112 |
| 2019-11-11 | $8.79 | $8.81 | $8.25 | $8.52 | $8.52 | 1,393,567 |
| 2019-11-08 | $7.63 | $9.05 | $7.51 | $8.88 | $8.88 | 3,197,976 |
| 2019-11-07 | $6.76 | $7.84 | $6.26 | $7.52 | $7.52 | 5,377,950 |
| 2019-11-06 | $7.21 | $7.43 | $7.01 | $7.13 | $7.13 | 2,166,549 |
| 2019-11-05 | $7.30 | $7.59 | $7.19 | $7.22 | $7.22 | 1,092,064 |
| 2019-11-04 | $7.27 | $7.47 | $7.20 | $7.28 | $7.28 | 1,243,669 |
| 2019-11-01 | $6.83 | $7.24 | $6.69 | $7.13 | $7.13 | 1,339,814 |
| 2019-10-31 | $6.95 | $6.99 | $6.61 | $6.80 | $6.80 | 933,956 |
| 2019-10-30 | $7.19 | $7.24 | $6.95 | $6.95 | $6.95 | 1,111,598 |
| 2019-10-29 | $7.52 | $7.66 | $7.01 | $7.21 | $7.21 | 1,778,742 |
| 2019-10-28 | $7.32 | $7.59 | $7.10 | $7.56 | $7.56 | 1,236,551 |
| 2019-10-25 | $7.13 | $7.40 | $7.01 | $7.26 | $7.26 | 1,744,879 |
| 2019-10-24 | $7.25 | $7.36 | $7.00 | $7.17 | $7.17 | 976,763 |
| 2019-10-23 | $7.04 | $7.48 | $6.91 | $7.22 | $7.22 | 959,720 |
| 2019-10-22 | $6.90 | $7.12 | $6.72 | $7.03 | $7.03 | 966,643 |
| 2019-10-21 | $6.51 | $6.95 | $6.43 | $6.93 | $6.93 | 1,773,490 |
| 2019-10-18 | $6.64 | $6.71 | $6.48 | $6.50 | $6.50 | 1,797,889 |
| 2019-10-17 | $6.82 | $6.87 | $6.67 | $6.68 | $6.68 | 1,112,096 |
| 2019-10-16 | $6.79 | $7.19 | $6.69 | $6.77 | $6.77 | 1,878,682 |
| 2019-10-15 | $6.84 | $7.05 | $6.68 | $6.79 | $6.79 | 2,132,023 |
| 2019-10-14 | $7.10 | $7.15 | $6.75 | $6.78 | $6.78 | 1,362,572 |
| 2019-10-11 | $7.49 | $7.61 | $7.10 | $7.13 | $7.13 | 1,958,801 |
| 2019-10-10 | $7.71 | $7.86 | $7.08 | $7.25 | $7.25 | 1,907,341 |
| 2019-10-09 | $7.73 | $7.94 | $7.39 | $7.65 | $7.65 | 2,245,237 |
| 2019-10-08 | $8.88 | $8.90 | $7.80 | $7.86 | $7.86 | 5,590,634 |
| 2019-10-07 | $9.97 | $10.16 | $9.76 | $10.07 | $10.07 | 727,665 |
| 2019-10-04 | $10.17 | $10.26 | $9.88 | $10.01 | $10.01 | 964,846 |
| 2019-10-03 | $10.03 | $10.34 | $9.62 | $10.23 | $10.23 | 1,024,826 |
| 2019-10-02 | $10.15 | $10.34 | $9.80 | $9.82 | $9.82 | 1,115,073 |
| 2019-10-01 | $10.75 | $11.06 | $10.10 | $10.18 | $10.18 | 969,560 |
| 2019-09-30 | $11.22 | $11.27 | $10.53 | $10.77 | $10.77 | 1,200,025 |
| 2019-09-27 | $10.96 | $11.34 | $10.87 | $11.16 | $11.16 | 1,056,392 |
| 2019-09-26 | $11.98 | $11.98 | $10.91 | $10.94 | $10.94 | 916,559 |
| 2019-09-25 | $12.06 | $12.26 | $11.73 | $12.03 | $12.03 | 1,959,822 |
| 2019-09-24 | $11.91 | $12.32 | $11.56 | $12.10 | $12.10 | 1,367,307 |
| 2019-09-23 | $10.72 | $11.93 | $10.63 | $11.91 | $11.91 | 1,473,488 |
| 2019-09-20 | $11.12 | $11.28 | $10.61 | $10.82 | $10.82 | 5,371,683 |
| 2019-09-19 | $11.17 | $11.28 | $11.00 | $11.17 | $11.17 | 1,082,956 |
| 2019-09-18 | $11.59 | $11.81 | $11.03 | $11.19 | $11.19 | 1,178,577 |
| 2019-09-17 | $11.76 | $11.83 | $10.95 | $11.66 | $11.66 | 975,378 |
| 2019-09-16 | $11.23 | $11.81 | $11.02 | $11.77 | $11.77 | 1,456,968 |
| 2019-09-13 | $11.59 | $11.82 | $10.94 | $11.30 | $11.30 | 1,225,339 |
| 2019-09-12 | $11.84 | $11.88 | $11.30 | $11.59 | $11.59 | 1,406,736 |
| 2019-09-11 | $12.80 | $12.99 | $11.66 | $11.88 | $11.88 | 1,864,367 |
| 2019-09-10 | $10.80 | $12.51 | $10.64 | $12.49 | $12.49 | 2,629,380 |
| 2019-09-09 | $10.81 | $10.92 | $10.34 | $10.84 | $10.84 | 1,064,231 |
| 2019-09-06 | $10.94 | $11.18 | $10.63 | $10.76 | $10.76 | 1,026,894 |
| 2019-09-05 | $10.52 | $11.01 | $10.37 | $10.97 | $10.97 | 1,091,215 |
| 2019-09-04 | $11.28 | $11.29 | $10.04 | $10.43 | $10.43 | 1,806,053 |
| 2019-09-03 | $10.64 | $10.75 | $9.60 | $10.43 | $10.43 | 1,538,112 |
| 2019-08-30 | $10.90 | $11.08 | $10.65 | $10.75 | $10.75 | 1,031,054 |
| 2019-08-29 | $11.02 | $11.16 | $10.56 | $10.83 | $10.83 | 708,411 |
| 2019-08-28 | $10.53 | $11.14 | $10.42 | $10.93 | $10.93 | 797,971 |
| 2019-08-27 | $11.10 | $11.30 | $10.52 | $10.54 | $10.54 | 860,358 |
| 2019-08-26 | $11.15 | $11.35 | $10.80 | $10.96 | $10.96 | 941,492 |
| 2019-08-23 | $11.13 | $11.43 | $10.93 | $10.99 | $10.99 | 1,125,959 |
| 2019-08-22 | $11.00 | $11.34 | $10.88 | $11.19 | $11.19 | 1,174,544 |
| 2019-08-21 | $10.78 | $10.98 | $10.52 | $10.96 | $10.96 | 758,093 |
| 2019-08-20 | $10.18 | $10.85 | $10.07 | $10.78 | $10.78 | 1,282,570 |
| 2019-08-19 | $9.53 | $10.28 | $9.50 | $10.20 | $10.20 | 1,336,141 |
| 2019-08-16 | $9.55 | $9.79 | $9.29 | $9.38 | $9.38 | 1,757,308 |
| 2019-08-15 | $10.15 | $10.18 | $9.41 | $9.43 | $9.43 | 1,569,940 |
| 2019-08-14 | $10.80 | $11.08 | $10.05 | $10.05 | $10.05 | 1,714,235 |
| 2019-08-13 | $10.90 | $11.72 | $10.84 | $11.08 | $11.08 | 1,501,561 |
| 2019-08-12 | $11.04 | $11.57 | $10.74 | $11.09 | $11.09 | 2,912,363 |
| 2019-08-09 | $11.13 | $12.15 | $10.75 | $11.16 | $11.16 | 5,329,414 |
| 2019-08-08 | $8.93 | $9.35 | $8.84 | $9.21 | $9.21 | 1,706,485 |
| 2019-08-07 | $9.08 | $9.08 | $8.70 | $8.81 | $8.81 | 1,425,167 |
| 2019-08-06 | $8.84 | $9.18 | $8.59 | $9.14 | $9.14 | 1,077,992 |
| 2019-08-05 | $8.89 | $8.94 | $8.45 | $8.75 | $8.75 | 2,279,368 |
| 2019-08-02 | $9.41 | $9.53 | $8.81 | $8.99 | $8.99 | 1,566,441 |
| 2019-08-01 | $9.60 | $9.78 | $9.28 | $9.42 | $9.42 | 1,973,337 |
| 2019-07-31 | $9.60 | $9.82 | $9.47 | $9.65 | $9.65 | 1,358,442 |
| 2019-07-30 | $9.25 | $9.56 | $9.19 | $9.50 | $9.50 | 1,142,922 |
| 2019-07-29 | $9.14 | $9.39 | $8.83 | $9.33 | $9.33 | 1,455,754 |
| 2019-07-26 | $9.27 | $9.36 | $8.96 | $9.20 | $9.20 | 1,383,883 |
| 2019-07-25 | $9.66 | $9.66 | $9.21 | $9.23 | $9.23 | 1,360,950 |
| 2019-07-24 | $9.74 | $9.90 | $9.47 | $9.69 | $9.69 | 1,219,056 |
| 2019-07-23 | $10.05 | $10.05 | $9.63 | $9.74 | $9.74 | 1,818,086 |
| 2019-07-22 | $10.26 | $10.28 | $9.51 | $10.02 | $10.02 | 1,671,772 |
| 2019-07-19 | $10.55 | $10.84 | $10.15 | $10.20 | $10.20 | 1,100,679 |
| 2019-07-18 | $10.42 | $10.73 | $10.28 | $10.55 | $10.55 | 972,454 |
| 2019-07-17 | $10.91 | $11.11 | $10.41 | $10.48 | $10.48 | 1,209,920 |
| 2019-07-16 | $11.26 | $11.26 | $10.77 | $10.79 | $10.79 | 879,370 |
| 2019-07-15 | $11.76 | $11.85 | $11.16 | $11.22 | $11.22 | 870,897 |
| 2019-07-12 | $11.74 | $11.91 | $11.53 | $11.66 | $11.66 | 659,261 |
| 2019-07-11 | $12.40 | $12.40 | $11.72 | $11.76 | $11.76 | 1,026,412 |
| 2019-07-10 | $12.37 | $12.60 | $12.16 | $12.36 | $12.36 | 1,055,342 |
| 2019-07-09 | $11.86 | $12.37 | $11.83 | $12.33 | $12.33 | 963,442 |
| 2019-07-08 | $12.19 | $12.22 | $11.68 | $11.90 | $11.90 | 1,185,430 |
| 2019-07-05 | $12.82 | $13.35 | $12.17 | $12.22 | $12.22 | 1,445,804 |
| 2019-07-03 | $12.78 | $12.90 | $12.29 | $12.85 | $12.85 | 690,847 |
| 2019-07-02 | $12.80 | $12.92 | $12.40 | $12.78 | $12.78 | 1,129,650 |
| 2019-07-01 | $13.09 | $13.20 | $12.64 | $12.80 | $12.80 | 918,216 |
| 2019-06-28 | $12.75 | $13.00 | $12.53 | $12.71 | $12.71 | 1,761,853 |
| 2019-06-27 | $12.30 | $12.78 | $12.25 | $12.71 | $12.71 | 1,495,879 |
| 2019-06-26 | $12.85 | $13.15 | $12.22 | $12.30 | $12.30 | 1,237,762 |
| 2019-06-25 | $13.28 | $13.55 | $12.74 | $12.77 | $12.77 | 1,359,159 |
| 2019-06-24 | $13.74 | $13.93 | $13.17 | $13.21 | $13.21 | 1,654,567 |
| 2019-06-21 | $13.81 | $14.22 | $13.34 | $13.81 | $13.81 | 5,620,065 |
| 2019-06-20 | $14.12 | $14.66 | $13.78 | $13.86 | $13.86 | 648,772 |
| 2019-06-19 | $14.02 | $14.33 | $13.88 | $14.05 | $14.05 | 879,394 |
| 2019-06-18 | $13.69 | $14.20 | $13.60 | $14.01 | $14.01 | 1,090,037 |
| 2019-06-17 | $12.99 | $13.72 | $12.98 | $13.61 | $13.61 | 1,783,870 |
| 2019-06-14 | $13.47 | $13.56 | $12.81 | $12.82 | $12.82 | 773,280 |
| 2019-06-13 | $13.59 | $13.78 | $13.27 | $13.54 | $13.54 | 645,518 |
| 2019-06-12 | $13.38 | $13.81 | $13.15 | $13.49 | $13.49 | 759,283 |
| 2019-06-11 | $14.20 | $14.20 | $13.35 | $13.46 | $13.46 | 1,122,990 |
| 2019-06-10 | $13.90 | $14.27 | $13.81 | $13.95 | $13.95 | 725,628 |
| 2019-06-07 | $14.14 | $14.19 | $13.58 | $13.83 | $13.83 | 1,587,563 |
| 2019-06-06 | $14.36 | $14.48 | $13.86 | $14.12 | $14.12 | 957,875 |
| 2019-06-05 | $15.06 | $15.06 | $14.39 | $14.46 | $14.46 | 1,154,671 |
| 2019-06-04 | $15.05 | $15.10 | $14.24 | $14.92 | $14.92 | 1,490,798 |
| 2019-06-03 | $14.85 | $15.22 | $14.70 | $14.90 | $14.90 | 718,325 |
| 2019-05-31 | $14.90 | $15.00 | $14.40 | $14.79 | $14.79 | 689,809 |
| 2019-05-30 | $15.10 | $15.40 | $15.01 | $15.10 | $15.10 | 616,911 |
| 2019-05-29 | $14.98 | $15.32 | $14.85 | $15.13 | $15.13 | 724,006 |
| 2019-05-28 | $15.48 | $15.51 | $15.01 | $15.14 | $15.14 | 958,433 |
| 2019-05-24 | $15.34 | $15.88 | $15.20 | $15.45 | $15.45 | 765,185 |
| 2019-05-23 | $15.37 | $15.59 | $15.07 | $15.30 | $15.30 | 948,175 |
| 2019-05-22 | $16.08 | $16.35 | $15.28 | $15.51 | $15.51 | 1,229,038 |
| 2019-05-21 | $15.77 | $16.31 | $15.64 | $16.17 | $16.17 | 711,166 |
| 2019-05-20 | $16.51 | $16.97 | $15.61 | $15.63 | $15.63 | 998,461 |
| 2019-05-17 | $16.68 | $17.13 | $16.58 | $16.59 | $16.59 | 924,344 |
| 2019-05-16 | $16.69 | $17.50 | $16.67 | $16.88 | $16.88 | 1,463,127 |
| 2019-05-15 | $17.31 | $17.45 | $16.30 | $16.59 | $16.59 | 2,473,519 |
| 2019-05-14 | $16.93 | $17.60 | $15.96 | $17.55 | $17.55 | 3,333,319 |
| 2019-05-13 | $18.30 | $18.64 | $16.88 | $16.89 | $16.89 | 2,699,259 |
| 2019-05-10 | $18.70 | $19.50 | $17.80 | $18.42 | $18.42 | 6,996,858 |
| 2019-05-09 | $29.97 | $30.66 | $28.90 | $30.02 | $30.02 | 1,326,518 |
| 2019-05-08 | $30.46 | $31.26 | $29.95 | $30.02 | $30.02 | 756,992 |
| 2019-05-07 | $31.51 | $32.38 | $29.92 | $30.46 | $30.46 | 870,130 |
| 2019-05-06 | $31.74 | $32.94 | $31.55 | $31.94 | $31.94 | 858,968 |
| 2019-05-03 | $32.72 | $33.06 | $31.33 | $32.35 | $32.35 | 921,352 |
| 2019-05-02 | $31.33 | $32.89 | $30.82 | $32.79 | $32.79 | 789,488 |
| 2019-05-01 | $32.36 | $32.42 | $31.33 | $31.37 | $31.37 | 579,514 |
| 2019-04-30 | $32.64 | $32.75 | $31.47 | $32.12 | $32.12 | 651,199 |
| 2019-04-29 | $33.35 | $33.70 | $32.36 | $32.48 | $32.48 | 409,429 |
| 2019-04-26 | $33.65 | $33.86 | $33.07 | $33.41 | $33.41 | 496,023 |
| 2019-04-25 | $34.04 | $34.26 | $33.19 | $33.61 | $33.61 | 334,750 |
| 2019-04-24 | $34.50 | $35.22 | $33.82 | $34.06 | $34.06 | 565,974 |
| 2019-04-23 | $33.90 | $35.27 | $33.59 | $34.73 | $34.73 | 648,662 |
| 2019-04-22 | $32.80 | $34.67 | $32.44 | $33.85 | $33.85 | 874,733 |
| 2019-04-18 | $33.09 | $33.21 | $32.11 | $32.89 | $32.89 | 787,235 |
| 2019-04-17 | $34.06 | $34.06 | $32.65 | $32.86 | $32.86 | 1,009,921 |
| 2019-04-16 | $34.16 | $34.72 | $33.45 | $33.87 | $33.87 | 422,623 |
| 2019-04-15 | $34.41 | $34.85 | $33.46 | $33.87 | $33.87 | 371,682 |
| 2019-04-12 | $34.81 | $35.40 | $33.93 | $34.32 | $34.32 | 466,698 |
| 2019-04-11 | $35.17 | $35.62 | $34.67 | $34.76 | $34.76 | 477,125 |
| 2019-04-10 | $34.78 | $35.50 | $34.59 | $35.24 | $35.24 | 253,590 |
| 2019-04-09 | $34.92 | $35.60 | $34.49 | $34.64 | $34.64 | 388,395 |
| 2019-04-08 | $35.35 | $35.70 | $34.86 | $34.97 | $34.97 | 546,801 |
| 2019-04-05 | $34.25 | $35.61 | $33.91 | $35.46 | $35.46 | 904,476 |
| 2019-04-04 | $35.16 | $35.36 | $33.93 | $34.38 | $34.38 | 1,237,221 |
| 2019-04-03 | $36.00 | $36.12 | $35.03 | $35.25 | $35.25 | 828,797 |
| 2019-04-02 | $35.95 | $36.11 | $35.27 | $35.76 | $35.76 | 842,441 |
| 2019-04-01 | $36.75 | $36.75 | $34.00 | $35.64 | $35.64 | 2,286,809 |
| 2019-03-29 | $39.42 | $39.43 | $38.33 | $38.79 | $38.79 | 518,229 |
| 2019-03-28 | $38.34 | $39.19 | $38.00 | $38.98 | $38.98 | 428,821 |
| 2019-03-27 | $39.35 | $39.59 | $37.67 | $38.24 | $38.24 | 430,529 |
| 2019-03-26 | $39.54 | $39.88 | $38.78 | $39.36 | $39.36 | 535,350 |
| 2019-03-25 | $38.90 | $39.75 | $38.57 | $39.46 | $39.46 | 679,362 |
| 2019-03-22 | $39.90 | $40.33 | $38.68 | $39.03 | $39.03 | 798,699 |
| 2019-03-21 | $39.24 | $40.76 | $39.24 | $40.39 | $40.39 | 650,878 |
| 2019-03-20 | $39.90 | $41.31 | $39.35 | $39.49 | $39.49 | 766,548 |
| 2019-03-19 | $43.26 | $43.26 | $39.95 | $40.14 | $40.14 | 970,973 |
| 2019-03-18 | $39.47 | $43.90 | $39.47 | $42.37 | $42.37 | 1,339,696 |
| 2019-03-15 | $39.44 | $40.00 | $39.00 | $39.17 | $39.17 | 2,782,900 |
| 2019-03-14 | $41.95 | $42.12 | $39.07 | $39.27 | $39.27 | 1,086,487 |
| 2019-03-13 | $40.45 | $43.10 | $40.03 | $42.00 | $42.00 | 1,373,355 |
| 2019-03-12 | $40.08 | $40.62 | $39.56 | $40.25 | $40.25 | 766,231 |
| 2019-03-11 | $38.35 | $40.22 | $38.09 | $40.08 | $40.08 | 1,236,342 |
| 2019-03-08 | $37.64 | $38.41 | $36.68 | $38.20 | $38.20 | 685,810 |
| 2019-03-07 | $36.70 | $38.64 | $35.57 | $38.17 | $38.17 | 931,906 |
| 2019-03-06 | $38.62 | $39.14 | $36.19 | $36.66 | $36.66 | 1,617,415 |
| 2019-03-05 | $40.25 | $41.87 | $38.30 | $38.62 | $38.62 | 2,278,096 |
| 2019-03-04 | $39.19 | $40.18 | $38.50 | $40.08 | $40.08 | 2,770,559 |
| 2019-03-01 | $36.85 | $40.45 | $35.55 | $38.93 | $38.93 | 9,178,466 |
| 2019-02-28 | $28.78 | $29.24 | $27.68 | $27.81 | $27.81 | 1,461,662 |
| 2019-02-27 | $28.16 | $29.88 | $28.06 | $28.54 | $28.54 | 1,185,242 |
| 2019-02-26 | $28.56 | $29.66 | $28.14 | $28.33 | $28.33 | 1,406,153 |
| 2019-02-25 | $27.28 | $28.75 | $26.83 | $28.61 | $28.61 | 2,228,965 |
| 2019-02-22 | $26.29 | $26.94 | $26.03 | $26.68 | $26.68 | 630,330 |
| 2019-02-21 | $26.50 | $26.77 | $25.86 | $26.13 | $26.13 | 595,651 |
| 2019-02-20 | $26.91 | $27.27 | $26.47 | $26.75 | $26.75 | 411,598 |
| 2019-02-19 | $27.64 | $27.99 | $26.90 | $26.92 | $26.92 | 524,655 |
| 2019-02-15 | $27.33 | $27.72 | $27.06 | $27.67 | $27.67 | 658,883 |
| 2019-02-14 | $26.56 | $27.20 | $26.48 | $27.13 | $27.13 | 468,779 |
| 2019-02-13 | $27.10 | $27.41 | $26.45 | $26.71 | $26.71 | 346,792 |
| 2019-02-12 | $27.11 | $27.51 | $26.68 | $26.97 | $26.97 | 609,314 |
| 2019-02-11 | $26.11 | $27.09 | $26.02 | $26.98 | $26.98 | 702,761 |
| 2019-02-08 | $26.49 | $27.08 | $26.10 | $26.32 | $26.32 | 699,688 |
| 2019-02-07 | $27.65 | $27.65 | $26.30 | $26.64 | $26.64 | 637,589 |
| 2019-02-06 | $27.37 | $28.15 | $27.33 | $27.76 | $27.76 | 572,317 |
| 2019-02-05 | $27.93 | $28.42 | $27.07 | $27.40 | $27.40 | 702,468 |
| 2019-02-04 | $27.92 | $28.04 | $27.38 | $27.73 | $27.73 | 370,666 |
| 2019-02-01 | $27.98 | $28.28 | $27.29 | $27.88 | $27.88 | 511,449 |
| 2019-01-31 | $26.94 | $28.30 | $26.73 | $27.88 | $27.88 | 574,360 |
| 2019-01-30 | $26.74 | $27.02 | $25.81 | $27.00 | $27.00 | 857,846 |
| 2019-01-29 | $26.96 | $27.35 | $26.42 | $26.60 | $26.60 | 770,325 |
| 2019-01-28 | $26.60 | $27.12 | $26.06 | $27.00 | $27.00 | 1,206,512 |
| 2019-01-25 | $26.00 | $26.88 | $25.75 | $26.84 | $26.84 | 997,381 |
| 2019-01-24 | $24.53 | $26.31 | $24.34 | $26.20 | $26.20 | 1,132,814 |
| 2019-01-23 | $23.92 | $25.10 | $23.86 | $24.56 | $24.56 | 689,111 |
| 2019-01-22 | $25.09 | $25.37 | $23.65 | $23.68 | $23.68 | 907,187 |
| 2019-01-18 | $25.48 | $25.77 | $24.66 | $25.22 | $25.22 | 769,132 |
| 2019-01-17 | $25.11 | $25.62 | $24.71 | $25.47 | $25.47 | 878,246 |
| 2019-01-16 | $24.26 | $25.57 | $24.26 | $25.33 | $25.33 | 1,123,956 |
| 2019-01-15 | $22.82 | $24.35 | $22.25 | $24.21 | $24.21 | 891,898 |
| 2019-01-14 | $23.08 | $23.28 | $22.53 | $22.64 | $22.64 | 1,094,024 |
| 2019-01-11 | $25.49 | $25.51 | $23.31 | $23.39 | $23.39 | 1,101,017 |
| 2019-01-10 | $23.55 | $25.22 | $23.23 | $25.00 | $25.00 | 829,050 |
| 2019-01-09 | $24.33 | $25.60 | $23.66 | $23.73 | $23.73 | 1,262,886 |
| 2019-01-08 | $23.91 | $24.47 | $23.14 | $24.27 | $24.27 | 1,209,373 |
| 2019-01-07 | $21.78 | $23.58 | $21.41 | $23.53 | $23.53 | 1,214,384 |
| 2019-01-04 | $21.13 | $21.84 | $20.88 | $21.38 | $21.38 | 981,857 |
| 2019-01-03 | $20.82 | $21.49 | $20.50 | $20.77 | $20.77 | 1,056,249 |
| 2019-01-02 | $20.01 | $21.73 | $19.86 | $21.68 | $21.68 | 978,432 |
| 2018-12-31 | $21.09 | $21.40 | $20.02 | $20.35 | $20.35 | 895,220 |
| 2018-12-28 | $21.49 | $21.50 | $20.77 | $21.09 | $21.09 | 701,191 |
| 2018-12-27 | $21.49 | $22.03 | $20.84 | $21.41 | $21.41 | 811,884 |
| 2018-12-26 | $20.58 | $21.98 | $20.44 | $21.91 | $21.91 | 1,078,893 |
| 2018-12-24 | $19.74 | $20.86 | $19.46 | $20.28 | $20.28 | 491,980 |
| 2018-12-21 | $21.55 | $21.55 | $19.51 | $20.21 | $20.21 | 3,655,066 |
| 2018-12-20 | $22.20 | $22.64 | $21.27 | $21.34 | $21.34 | 1,182,388 |
| 2018-12-19 | $22.51 | $23.14 | $22.05 | $22.28 | $22.28 | 1,207,016 |
| 2018-12-18 | $23.68 | $23.68 | $21.90 | $22.47 | $22.47 | 1,929,331 |
| 2018-12-17 | $22.34 | $22.79 | $21.29 | $21.42 | $21.42 | 1,357,972 |
| 2018-12-14 | $22.96 | $23.27 | $22.50 | $22.58 | $22.58 | 881,728 |
| 2018-12-13 | $24.35 | $24.35 | $23.15 | $23.21 | $23.21 | 654,623 |
| 2018-12-12 | $23.84 | $24.48 | $23.56 | $24.15 | $24.15 | 666,259 |
| 2018-12-11 | $24.32 | $24.57 | $23.15 | $23.52 | $23.52 | 552,727 |
| 2018-12-10 | $23.40 | $24.87 | $23.09 | $24.13 | $24.13 | 791,842 |
| 2018-12-07 | $23.67 | $23.69 | $22.96 | $23.17 | $23.17 | 1,079,380 |
| 2018-12-06 | $23.11 | $23.82 | $21.73 | $23.73 | $23.73 | 2,029,225 |
| 2018-12-04 | $23.91 | $24.93 | $23.63 | $23.69 | $23.69 | 1,050,392 |
| 2018-12-03 | $23.63 | $24.00 | $22.58 | $23.82 | $23.82 | 1,263,374 |
| 2018-11-30 | $23.10 | $23.31 | $22.55 | $23.24 | $23.24 | 502,108 |
| 2018-11-29 | $22.87 | $23.67 | $22.71 | $23.07 | $23.07 | 688,925 |
| 2018-11-28 | $23.15 | $23.27 | $22.32 | $22.98 | $22.98 | 1,037,166 |
| 2018-11-27 | $23.33 | $23.60 | $22.73 | $22.88 | $22.88 | 723,991 |
| 2018-11-26 | $23.38 | $23.68 | $23.01 | $23.57 | $23.57 | 647,566 |
| 2018-11-23 | $23.30 | $23.70 | $22.90 | $23.26 | $23.26 | 457,436 |
| 2018-11-21 | $23.30 | $23.88 | $23.13 | $23.56 | $23.56 | 606,187 |
| 2018-11-20 | $22.97 | $23.43 | $22.65 | $23.13 | $23.13 | 705,041 |
| 2018-11-19 | $24.19 | $24.25 | $22.28 | $23.08 | $23.08 | 1,354,121 |
| 2018-11-16 | $22.59 | $23.91 | $22.05 | $23.58 | $23.58 | 1,102,513 |
| 2018-11-15 | $21.97 | $22.74 | $21.95 | $22.61 | $22.61 | 785,480 |
| 2018-11-14 | $22.14 | $22.49 | $21.14 | $21.94 | $21.94 | 947,297 |
| 2018-11-13 | $22.47 | $22.64 | $21.78 | $22.06 | $22.06 | 728,771 |
| 2018-11-12 | $23.15 | $23.18 | $21.56 | $22.12 | $22.12 | 1,225,643 |
| 2018-11-09 | $22.70 | $23.60 | $22.59 | $23.37 | $23.37 | 1,143,183 |
| 2018-11-08 | $23.04 | $23.60 | $22.45 | $23.18 | $23.18 | 877,292 |
| 2018-11-07 | $22.40 | $23.71 | $21.95 | $23.07 | $23.07 | 1,833,143 |
| 2018-11-06 | $22.22 | $23.30 | $21.60 | $22.40 | $22.40 | 2,475,206 |
| 2018-11-05 | $19.70 | $23.64 | $19.53 | $22.86 | $22.86 | 7,597,129 |
| 2018-11-02 | $24.00 | $24.05 | $17.60 | $20.07 | $20.07 | 20,818,954 |
| 2018-11-01 | $36.91 | $38.70 | $36.54 | $38.60 | $38.60 | 3,124,249 |
| 2018-10-31 | $39.00 | $39.02 | $36.94 | $37.05 | $37.05 | 1,288,151 |
| 2018-10-30 | $39.35 | $40.45 | $38.06 | $38.52 | $38.52 | 720,293 |
| 2018-10-29 | $41.03 | $41.83 | $38.34 | $39.03 | $39.03 | 858,512 |
| 2018-10-26 | $39.75 | $40.89 | $39.14 | $40.39 | $40.39 | 1,107,664 |
| 2018-10-25 | $39.30 | $41.40 | $38.92 | $40.48 | $40.48 | 642,704 |
| 2018-10-24 | $41.35 | $41.99 | $38.62 | $38.92 | $38.92 | 914,931 |
| 2018-10-23 | $39.84 | $41.85 | $39.62 | $41.13 | $41.13 | 640,522 |
| 2018-10-22 | $42.36 | $42.97 | $39.55 | $40.39 | $40.39 | 688,841 |
| 2018-10-19 | $43.61 | $45.50 | $41.72 | $42.18 | $42.18 | 424,050 |
| 2018-10-18 | $43.65 | $45.90 | $43.06 | $43.57 | $43.57 | 631,259 |
| 2018-10-17 | $42.47 | $43.97 | $41.81 | $43.87 | $43.87 | 349,645 |
| 2018-10-16 | $41.73 | $42.80 | $41.30 | $42.25 | $42.25 | 932,828 |
| 2018-10-15 | $42.75 | $42.95 | $40.25 | $41.02 | $41.02 | 731,360 |
| 2018-10-12 | $42.93 | $43.17 | $41.40 | $42.69 | $42.69 | 572,339 |
| 2018-10-11 | $40.86 | $43.46 | $40.40 | $42.26 | $42.26 | 587,685 |
| 2018-10-10 | $43.25 | $44.39 | $41.29 | $41.39 | $41.39 | 662,470 |
| 2018-10-09 | $44.91 | $45.54 | $42.96 | $43.39 | $43.39 | 700,517 |
| 2018-10-08 | $44.42 | $46.41 | $43.76 | $45.29 | $45.29 | 772,693 |
| 2018-10-05 | $43.51 | $45.37 | $41.69 | $44.56 | $44.56 | 1,103,979 |
| 2018-10-04 | $45.99 | $46.13 | $43.56 | $43.68 | $43.68 | 600,886 |
| 2018-10-03 | $46.75 | $47.02 | $45.86 | $46.40 | $46.40 | 381,259 |
| 2018-10-02 | $46.69 | $47.14 | $45.87 | $46.70 | $46.70 | 731,411 |
| 2018-10-01 | $46.85 | $46.85 | $45.27 | $46.25 | $46.25 | 502,726 |
| 2018-09-28 | $45.55 | $46.85 | $44.88 | $45.85 | $45.85 | 519,910 |
| 2018-09-27 | $45.80 | $46.32 | $45.05 | $45.80 | $45.80 | 559,720 |
| 2018-09-26 | $47.00 | $47.10 | $45.85 | $46.00 | $46.00 | 340,096 |
| 2018-09-25 | $47.30 | $47.70 | $46.33 | $46.70 | $46.70 | 330,177 |
| 2018-09-24 | $47.25 | $48.00 | $46.60 | $47.40 | $47.40 | 514,748 |
| 2018-09-21 | $47.45 | $47.85 | $46.55 | $47.50 | $47.50 | 593,412 |
| 2018-09-20 | $48.50 | $48.80 | $47.00 | $47.55 | $47.55 | 403,544 |
| 2018-09-19 | $47.15 | $49.20 | $46.60 | $47.80 | $47.80 | 929,860 |
| 2018-09-18 | $45.20 | $47.15 | $44.28 | $46.75 | $46.75 | 1,168,140 |
| 2018-09-17 | $45.55 | $46.75 | $43.75 | $44.10 | $44.10 | 1,275,012 |
| 2018-09-14 | $47.40 | $48.15 | $46.20 | $47.00 | $47.00 | 741,718 |
| 2018-09-13 | $49.90 | $50.75 | $47.65 | $48.35 | $48.35 | 1,401,407 |
| 2018-09-12 | $47.75 | $50.25 | $47.53 | $49.70 | $49.70 | 1,171,901 |
| 2018-09-11 | $47.75 | $47.75 | $46.35 | $47.20 | $47.20 | 482,280 |
| 2018-09-10 | $47.35 | $48.55 | $46.85 | $47.85 | $47.85 | 691,557 |
| 2018-09-07 | $44.90 | $47.35 | $44.05 | $47.30 | $47.30 | 999,924 |
| 2018-09-06 | $44.70 | $45.40 | $43.65 | $45.15 | $45.15 | 864,590 |
| 2018-09-05 | $44.35 | $45.80 | $43.90 | $44.95 | $44.95 | 785,979 |
| 2018-09-04 | $46.00 | $46.20 | $44.35 | $44.90 | $44.90 | 911,578 |
| 2018-08-31 | $43.95 | $44.60 | $43.15 | $43.95 | $43.95 | 460,334 |
| 2018-08-30 | $41.60 | $44.60 | $41.60 | $43.95 | $43.95 | 838,661 |
| 2018-08-29 | $42.00 | $42.35 | $40.70 | $41.70 | $41.70 | 818,765 |
| 2018-08-28 | $41.55 | $41.88 | $40.85 | $41.70 | $41.70 | 722,799 |
| 2018-08-27 | $41.35 | $42.00 | $41.05 | $41.55 | $41.55 | 607,431 |
| 2018-08-24 | $42.10 | $42.10 | $40.90 | $41.20 | $41.20 | 496,185 |
| 2018-08-23 | $43.00 | $43.45 | $41.65 | $41.80 | $41.80 | 522,092 |
| 2018-08-22 | $42.75 | $43.50 | $41.75 | $43.25 | $43.25 | 539,148 |
| 2018-08-21 | $42.05 | $42.95 | $41.95 | $42.60 | $42.60 | 553,563 |
| 2018-08-20 | $41.90 | $42.36 | $40.45 | $42.05 | $42.05 | 565,524 |
| 2018-08-17 | $42.85 | $42.85 | $41.55 | $41.90 | $41.90 | 685,932 |
| 2018-08-16 | $42.55 | $44.60 | $41.75 | $42.65 | $42.65 | 856,969 |
| 2018-08-15 | $44.05 | $44.25 | $41.95 | $42.45 | $42.45 | 919,387 |
| 2018-08-14 | $44.25 | $45.25 | $42.20 | $44.85 | $44.85 | 1,273,162 |
| 2018-08-13 | $44.65 | $44.75 | $41.30 | $43.80 | $43.80 | 2,049,893 |
| 2018-08-10 | $54.00 | $54.20 | $44.50 | $44.70 | $44.70 | 4,204,999 |
| 2018-08-09 | $49.10 | $50.35 | $48.10 | $48.65 | $48.65 | 1,654,949 |
| 2018-08-08 | $46.55 | $48.90 | $46.55 | $48.30 | $48.30 | 664,274 |
| 2018-08-07 | $47.80 | $48.05 | $46.60 | $46.80 | $46.80 | 581,637 |
| 2018-08-06 | $48.00 | $48.45 | $47.05 | $47.50 | $47.50 | 376,501 |
| 2018-08-03 | $49.20 | $50.50 | $48.00 | $48.15 | $48.15 | 536,730 |
| 2018-08-02 | $48.50 | $49.90 | $47.75 | $49.15 | $49.15 | 642,548 |
| 2018-08-01 | $48.30 | $49.50 | $47.30 | $48.65 | $48.65 | 490,171 |
| 2018-07-31 | $48.00 | $49.20 | $46.90 | $48.15 | $48.15 | 561,119 |
| 2018-07-30 | $49.15 | $50.00 | $48.00 | $48.20 | $48.20 | 661,454 |
| 2018-07-27 | $50.75 | $50.83 | $48.90 | $49.30 | $49.30 | 562,621 |
| 2018-07-26 | $50.00 | $52.15 | $49.30 | $50.80 | $50.80 | 510,482 |
| 2018-07-25 | $50.95 | $51.23 | $49.40 | $49.95 | $49.95 | 840,185 |
| 2018-07-24 | $52.25 | $52.50 | $50.95 | $51.10 | $51.10 | 535,671 |
| 2018-07-23 | $51.60 | $52.65 | $51.00 | $51.75 | $51.75 | 869,576 |
| 2018-07-20 | $52.20 | $52.90 | $51.70 | $52.00 | $52.00 | 463,397 |
| 2018-07-19 | $52.45 | $53.40 | $52.15 | $52.45 | $52.45 | 342,352 |
| 2018-07-18 | $52.70 | $52.95 | $51.60 | $52.60 | $52.60 | 598,241 |
| 2018-07-17 | $52.20 | $53.45 | $52.05 | $52.50 | $52.50 | 525,455 |
| 2018-07-16 | $53.90 | $53.90 | $51.94 | $52.55 | $52.55 | 687,286 |
| 2018-07-13 | $55.60 | $55.60 | $53.00 | $53.70 | $53.70 | 811,918 |
| 2018-07-12 | $56.75 | $57.60 | $55.50 | $55.80 | $55.80 | 792,605 |
| 2018-07-11 | $57.60 | $58.50 | $56.10 | $56.20 | $56.20 | 607,505 |
| 2018-07-10 | $58.25 | $58.63 | $57.00 | $57.95 | $57.95 | 538,902 |
| 2018-07-09 | $60.00 | $60.95 | $57.46 | $57.90 | $57.90 | 779,400 |
| 2018-07-06 | $59.15 | $60.10 | $57.65 | $59.85 | $59.85 | 509,021 |
| 2018-07-05 | $57.40 | $59.20 | $56.95 | $58.75 | $58.75 | 435,233 |
| 2018-07-03 | $60.00 | $60.02 | $56.30 | $57.35 | $57.35 | 368,465 |
| 2018-07-02 | $58.45 | $60.05 | $58.00 | $59.50 | $59.50 | 719,324 |
| 2018-06-29 | $58.05 | $60.20 | $55.60 | $59.15 | $59.15 | 1,233,851 |
| 2018-06-28 | $57.40 | $59.70 | $54.00 | $56.35 | $56.35 | 1,299,877 |
| 2018-06-27 | $62.40 | $63.20 | $55.55 | $56.80 | $56.80 | 2,409,619 |
| 2018-06-26 | $64.50 | $65.45 | $56.60 | $63.55 | $63.55 | 6,784,185 |
| 2018-06-25 | $52.45 | $52.80 | $49.90 | $51.10 | $51.10 | 593,647 |
| 2018-06-22 | $53.00 | $53.30 | $51.30 | $52.90 | $52.90 | 1,095,069 |
| 2018-06-21 | $55.30 | $55.50 | $52.25 | $52.35 | $52.35 | 1,042,106 |
| 2018-06-20 | $55.60 | $56.00 | $53.35 | $55.40 | $55.40 | 952,284 |
| 2018-06-19 | $54.05 | $55.80 | $53.50 | $55.65 | $55.65 | 605,086 |
| 2018-06-18 | $54.20 | $55.20 | $53.30 | $54.70 | $54.70 | 823,028 |
| 2018-06-15 | $53.85 | $55.00 | $52.80 | $54.70 | $54.70 | 1,732,502 |
| 2018-06-14 | $50.75 | $54.45 | $50.45 | $54.10 | $54.10 | 1,551,494 |
| 2018-06-13 | $51.00 | $51.65 | $50.00 | $50.55 | $50.55 | 1,309,692 |
| 2018-06-12 | $49.10 | $50.55 | $49.10 | $49.90 | $49.90 | 570,392 |
| 2018-06-11 | $48.35 | $49.00 | $47.90 | $48.70 | $48.70 | 448,549 |
| 2018-06-08 | $47.90 | $48.95 | $47.25 | $48.40 | $48.40 | 658,134 |
| 2018-06-07 | $50.55 | $50.75 | $47.00 | $48.30 | $48.30 | 769,077 |
| 2018-06-06 | $49.55 | $50.85 | $49.05 | $50.55 | $50.55 | 495,268 |
| 2018-06-05 | $48.50 | $50.30 | $48.05 | $49.25 | $49.25 | 968,678 |
| 2018-06-04 | $52.30 | $52.44 | $49.30 | $49.95 | $49.95 | 988,787 |
| 2018-06-01 | $53.20 | $53.30 | $51.75 | $52.00 | $52.00 | 459,471 |
| 2018-05-31 | $52.50 | $53.05 | $51.23 | $52.95 | $52.95 | 437,762 |
| 2018-05-30 | $51.60 | $52.65 | $51.50 | $52.25 | $52.25 | 350,155 |
| 2018-05-29 | $51.45 | $52.35 | $50.70 | $51.60 | $51.60 | 280,399 |
| 2018-05-25 | $51.70 | $52.50 | $51.15 | $51.90 | $51.90 | 368,127 |
| 2018-05-24 | $51.25 | $52.25 | $50.15 | $51.60 | $51.60 | 525,324 |
| 2018-05-23 | $51.35 | $53.65 | $50.75 | $50.95 | $50.95 | 529,407 |
| 2018-05-22 | $52.50 | $52.80 | $51.25 | $51.45 | $51.45 | 486,640 |
| 2018-05-21 | $54.25 | $54.95 | $51.60 | $52.30 | $52.30 | 666,498 |
| 2018-05-18 | $54.35 | $55.40 | $53.90 | $54.05 | $54.05 | 802,781 |
| 2018-05-17 | $55.25 | $56.05 | $53.40 | $54.05 | $54.05 | 704,042 |
| 2018-05-16 | $54.25 | $57.60 | $54.00 | $55.60 | $55.60 | 1,116,235 |
| 2018-05-15 | $51.65 | $54.80 | $51.55 | $54.50 | $54.50 | 979,580 |
| 2018-05-14 | $53.65 | $54.10 | $50.65 | $51.85 | $51.85 | 1,590,285 |
| 2018-05-11 | $52.64 | $54.25 | $52.10 | $53.15 | $53.15 | 1,286,991 |
| 2018-05-10 | $60.05 | $61.20 | $50.50 | $51.80 | $51.80 | 5,544,776 |
| 2018-05-09 | $64.50 | $65.90 | $63.27 | $65.30 | $65.30 | 609,583 |
| 2018-05-08 | $64.20 | $65.80 | $63.85 | $63.95 | $63.95 | 635,584 |
| 2018-05-07 | $64.40 | $65.95 | $63.25 | $64.55 | $64.55 | 401,837 |
| 2018-05-04 | $62.80 | $64.60 | $60.55 | $63.85 | $63.85 | 482,772 |
| 2018-05-03 | $63.40 | $64.15 | $62.45 | $62.80 | $62.80 | 456,114 |
| 2018-05-02 | $64.05 | $65.15 | $63.00 | $63.85 | $63.85 | 432,027 |
| 2018-05-01 | $63.85 | $64.85 | $63.50 | $64.00 | $64.00 | 328,595 |
| 2018-04-30 | $68.05 | $68.60 | $63.70 | $63.75 | $63.75 | 575,915 |
| 2018-04-27 | $64.65 | $68.90 | $64.10 | $68.25 | $68.25 | 616,126 |
| 2018-04-26 | $63.75 | $65.60 | $63.40 | $64.20 | $64.20 | 436,214 |
| 2018-04-25 | $61.90 | $63.65 | $60.86 | $63.25 | $63.25 | 330,246 |
| 2018-04-24 | $62.10 | $63.55 | $61.05 | $61.90 | $61.90 | 295,334 |
| 2018-04-23 | $61.60 | $62.75 | $60.55 | $61.80 | $61.80 | 386,508 |
| 2018-04-20 | $62.15 | $62.95 | $60.85 | $61.25 | $61.25 | 466,108 |
| 2018-04-19 | $63.50 | $65.65 | $61.75 | $62.35 | $62.35 | 584,847 |
| 2018-04-18 | $67.45 | $67.45 | $64.85 | $64.95 | $64.95 | 720,907 |
| 2018-04-17 | $66.10 | $67.65 | $65.70 | $66.80 | $66.80 | 668,591 |
| 2018-04-16 | $66.80 | $67.20 | $65.00 | $66.10 | $66.10 | 287,051 |
| 2018-04-13 | $67.15 | $67.35 | $65.55 | $66.40 | $66.40 | 463,893 |
| 2018-04-12 | $62.30 | $67.70 | $60.10 | $67.10 | $67.10 | 834,276 |
| 2018-04-11 | $64.50 | $66.95 | $64.50 | $66.15 | $66.15 | 433,971 |
| 2018-04-10 | $65.20 | $65.85 | $63.65 | $65.10 | $65.10 | 672,972 |
| 2018-04-09 | $64.20 | $68.25 | $64.05 | $64.10 | $64.10 | 1,364,049 |
| 2018-04-06 | $63.95 | $64.70 | $61.60 | $62.80 | $62.80 | 630,018 |
| 2018-04-05 | $67.00 | $67.00 | $63.40 | $64.80 | $64.80 | 451,618 |
| 2018-04-04 | $63.30 | $67.00 | $62.05 | $66.50 | $66.50 | 564,032 |
| 2018-04-03 | $65.35 | $67.31 | $63.65 | $64.35 | $64.35 | 559,918 |
| 2018-04-02 | $67.35 | $68.43 | $64.10 | $64.40 | $64.40 | 687,573 |
| 2018-03-29 | $66.70 | $69.25 | $65.55 | $68.05 | $68.05 | 382,468 |
| 2018-03-28 | $65.50 | $67.70 | $63.45 | $66.00 | $66.00 | 444,698 |
| 2018-03-27 | $70.90 | $71.70 | $63.75 | $64.90 | $64.90 | 840,582 |
| 2018-03-26 | $71.20 | $71.45 | $68.25 | $70.55 | $70.55 | 730,528 |
| 2018-03-23 | $70.85 | $72.16 | $69.05 | $69.85 | $69.85 | 548,053 |
| 2018-03-22 | $71.75 | $73.00 | $70.65 | $71.15 | $71.15 | 512,085 |
| 2018-03-21 | $71.15 | $73.35 | $70.30 | $72.45 | $72.45 | 364,109 |
| 2018-03-20 | $72.95 | $72.95 | $70.60 | $71.25 | $71.25 | 507,486 |
| 2018-03-19 | $74.25 | $74.70 | $70.30 | $72.75 | $72.75 | 769,734 |
| 2018-03-16 | $74.00 | $75.29 | $72.35 | $74.70 | $74.70 | 618,971 |
| 2018-03-15 | $74.55 | $74.95 | $73.00 | $74.40 | $74.40 | 443,491 |
| 2018-03-14 | $74.85 | $76.45 | $73.20 | $74.25 | $74.25 | 555,516 |
| 2018-03-13 | $79.90 | $80.20 | $72.20 | $73.80 | $73.80 | 1,262,695 |
| 2018-03-12 | $80.75 | $82.15 | $79.10 | $79.45 | $79.45 | 691,542 |
| 2018-03-09 | $82.45 | $83.15 | $80.05 | $80.75 | $80.75 | 693,220 |
| 2018-03-08 | $78.55 | $81.85 | $77.60 | $80.85 | $80.85 | 1,124,301 |
| 2018-03-07 | $75.50 | $79.70 | $75.10 | $79.70 | $79.70 | 663,997 |
| 2018-03-06 | $75.55 | $76.50 | $73.45 | $76.25 | $76.25 | 708,216 |
| 2018-03-05 | $71.20 | $78.30 | $71.10 | $76.30 | $76.30 | 1,875,531 |
| 2018-03-02 | $61.95 | $73.55 | $60.75 | $71.05 | $71.05 | 4,031,089 |
| 2018-03-01 | $65.15 | $65.20 | $61.55 | $61.75 | $61.75 | 1,348,205 |
| 2018-02-28 | $67.70 | $69.25 | $65.30 | $65.35 | $65.35 | 870,624 |
| 2018-02-27 | $67.20 | $68.00 | $66.60 | $66.90 | $66.90 | 372,183 |
| 2018-02-26 | $68.30 | $69.30 | $65.20 | $67.90 | $67.90 | 704,692 |
| 2018-02-23 | $66.15 | $68.65 | $61.70 | $68.25 | $68.25 | 1,207,523 |
| 2018-02-22 | $68.00 | $68.10 | $65.70 | $66.15 | $66.15 | 559,379 |
| 2018-02-21 | $67.15 | $68.55 | $66.40 | $67.10 | $67.10 | 408,667 |
| 2018-02-20 | $66.30 | $68.70 | $66.10 | $67.05 | $67.05 | 472,763 |
| 2018-02-16 | $67.55 | $69.05 | $66.20 | $67.05 | $67.05 | 504,256 |
| 2018-02-15 | $69.65 | $70.10 | $65.63 | $68.10 | $68.10 | 992,866 |
| 2018-02-14 | $60.70 | $70.90 | $60.50 | $68.40 | $68.40 | 2,028,074 |
| 2018-02-13 | $62.50 | $63.45 | $61.40 | $61.65 | $61.65 | 476,315 |
| 2018-02-12 | $61.35 | $62.85 | $59.10 | $62.25 | $62.25 | 842,570 |
| 2018-02-09 | $60.30 | $61.58 | $56.15 | $60.85 | $60.85 | 878,964 |
| 2018-02-08 | $61.70 | $62.70 | $59.25 | $59.70 | $59.70 | 689,972 |
| 2018-02-07 | $63.70 | $64.05 | $61.25 | $61.35 | $61.35 | 613,166 |
| 2018-02-06 | $60.00 | $64.50 | $59.10 | $63.65 | $63.65 | 1,058,988 |
| 2018-02-05 | $63.55 | $66.53 | $61.00 | $61.10 | $61.10 | 621,686 |
| 2018-02-02 | $64.25 | $66.90 | $63.10 | $64.35 | $64.35 | 1,047,420 |
| 2018-02-01 | $66.80 | $67.45 | $64.50 | $65.50 | $65.50 | 903,258 |
| 2018-01-31 | $66.65 | $67.95 | $65.15 | $66.85 | $66.85 | 838,665 |
| 2018-01-30 | $66.10 | $66.45 | $62.25 | $65.75 | $65.75 | 1,263,411 |
| 2018-01-29 | $68.35 | $70.50 | $68.05 | $68.90 | $68.90 | 1,134,854 |
| 2018-01-26 | $67.75 | $69.40 | $67.00 | $68.70 | $68.70 | 1,261,561 |
| 2018-01-25 | $66.00 | $70.00 | $61.55 | $68.10 | $68.10 | 2,729,980 |
| 2018-01-24 | $66.95 | $68.35 | $64.60 | $64.70 | $64.70 | 7,710,481 |
| 2018-01-23 | $94.40 | $94.85 | $90.35 | $90.90 | $90.90 | 688,909 |
| 2018-01-22 | $92.95 | $95.05 | $92.20 | $93.95 | $93.95 | 1,004,563 |
| 2018-01-19 | $87.95 | $92.65 | $87.95 | $91.60 | $91.60 | 634,792 |
| 2018-01-18 | $89.00 | $90.60 | $85.05 | $88.25 | $88.25 | 933,057 |
| 2018-01-17 | $91.70 | $93.58 | $88.15 | $89.10 | $89.10 | 684,375 |
| 2018-01-16 | $99.40 | $100.40 | $89.85 | $90.85 | $90.85 | 1,007,625 |
| 2018-01-12 | $96.80 | $101.50 | $95.60 | $99.25 | $99.25 | 1,063,461 |
| 2018-01-11 | $96.20 | $97.25 | $94.55 | $95.70 | $95.70 | 364,177 |
| 2018-01-10 | $93.40 | $96.75 | $92.90 | $96.05 | $96.05 | 532,404 |
| 2018-01-09 | $92.95 | $95.15 | $92.30 | $93.80 | $93.80 | 512,639 |
| 2018-01-08 | $94.50 | $95.04 | $89.60 | $92.55 | $92.55 | 538,487 |
| 2018-01-05 | $96.55 | $97.55 | $94.85 | $95.35 | $95.35 | 376,788 |
| 2018-01-04 | $96.45 | $97.40 | $94.05 | $95.70 | $95.70 | 320,590 |
| 2018-01-03 | $93.45 | $97.70 | $93.05 | $96.20 | $96.20 | 663,784 |
| 2018-01-02 | $99.50 | $99.80 | $91.10 | $92.65 | $92.65 | 985,047 |
| 2017-12-29 | $100.55 | $100.55 | $98.60 | $98.85 | $98.85 | 528,268 |
| 2017-12-28 | $98.30 | $100.00 | $98.06 | $99.80 | $99.80 | 225,054 |
| 2017-12-27 | $97.55 | $99.65 | $97.15 | $99.15 | $99.15 | 384,561 |
| 2017-12-26 | $96.35 | $97.95 | $95.05 | $97.80 | $97.80 | 657,531 |
| 2017-12-22 | $97.85 | $99.10 | $95.00 | $97.15 | $97.15 | 603,168 |
| 2017-12-21 | $94.85 | $97.20 | $92.50 | $97.15 | $97.15 | 624,956 |
| 2017-12-20 | $98.75 | $98.95 | $93.80 | $94.95 | $94.95 | 693,830 |
| 2017-12-19 | $99.75 | $100.25 | $97.25 | $98.10 | $98.10 | 722,027 |
| 2017-12-18 | $99.60 | $100.75 | $98.15 | $99.25 | $99.25 | 568,960 |
| 2017-12-15 | $99.70 | $101.05 | $97.90 | $98.20 | $98.20 | 1,291,906 |
| 2017-12-14 | $105.50 | $106.30 | $99.45 | $99.70 | $99.70 | 564,022 |
| 2017-12-13 | $99.70 | $105.50 | $99.58 | $105.20 | $105.20 | 795,444 |
| 2017-12-12 | $101.75 | $102.15 | $98.50 | $99.60 | $99.60 | 461,841 |
| 2017-12-11 | $101.80 | $103.90 | $100.05 | $101.15 | $101.15 | 509,725 |
| 2017-12-08 | $106.35 | $108.20 | $99.70 | $100.75 | $100.75 | 1,235,724 |
| 2017-12-07 | $98.30 | $105.40 | $96.35 | $105.00 | $105.00 | 839,642 |
| 2017-12-06 | $93.15 | $98.30 | $92.36 | $98.05 | $98.05 | 648,635 |
| 2017-12-05 | $97.90 | $100.70 | $92.75 | $93.85 | $93.85 | 905,761 |
| 2017-12-04 | $107.25 | $108.50 | $97.70 | $98.25 | $98.25 | 819,865 |
| 2017-12-01 | $105.85 | $108.00 | $102.30 | $106.10 | $106.10 | 446,907 |
| 2017-11-30 | $102.50 | $106.15 | $101.50 | $105.90 | $105.90 | 377,422 |
| 2017-11-29 | $105.25 | $106.15 | $99.25 | $102.10 | $102.10 | 480,216 |
| 2017-11-28 | $102.95 | $105.10 | $101.20 | $104.85 | $104.85 | 651,851 |
| 2017-11-27 | $101.20 | $102.40 | $100.70 | $101.75 | $101.75 | 644,068 |
| 2017-11-24 | $102.15 | $103.45 | $100.05 | $101.65 | $101.65 | 277,054 |
| 2017-11-22 | $105.00 | $105.60 | $100.00 | $102.40 | $102.40 | 929,278 |
| 2017-11-21 | $104.30 | $106.50 | $104.20 | $104.90 | $104.90 | 443,433 |
| 2017-11-20 | $105.75 | $106.95 | $103.76 | $104.05 | $104.05 | 481,694 |
| 2017-11-17 | $102.35 | $106.35 | $102.35 | $105.50 | $105.50 | 719,876 |
| 2017-11-16 | $102.50 | $108.05 | $101.55 | $103.15 | $103.15 | 913,809 |
| 2017-11-15 | $99.40 | $105.50 | $97.44 | $100.70 | $100.70 | 1,288,427 |
| 2017-11-14 | $100.90 | $102.95 | $98.80 | $100.20 | $100.20 | 959,346 |
| 2017-11-13 | $104.00 | $106.15 | $98.75 | $101.10 | $101.10 | 1,674,145 |
| 2017-11-10 | $114.65 | $117.00 | $99.65 | $103.00 | $103.00 | 5,664,164 |
| 2017-11-09 | $132.10 | $133.13 | $126.15 | $127.20 | $127.20 | 1,218,016 |
| 2017-11-08 | $131.10 | $136.90 | $129.85 | $132.45 | $132.45 | 1,100,372 |
| 2017-11-07 | $130.45 | $131.35 | $128.10 | $129.90 | $129.90 | 575,451 |
| 2017-11-06 | $131.10 | $132.35 | $128.90 | $131.25 | $131.25 | 575,412 |
| 2017-11-03 | $130.30 | $131.70 | $129.20 | $130.45 | $130.45 | 661,304 |
| 2017-11-02 | $128.35 | $130.05 | $124.40 | $129.95 | $129.95 | 459,372 |
| 2017-11-01 | $127.85 | $130.07 | $125.55 | $126.15 | $126.15 | 601,095 |
| 2017-10-31 | $129.10 | $131.00 | $127.25 | $127.30 | $127.30 | 413,969 |
| 2017-10-30 | $125.60 | $128.30 | $124.75 | $128.10 | $128.10 | 517,945 |
| 2017-10-27 | $122.25 | $126.95 | $121.90 | $125.25 | $125.25 | 572,107 |
| 2017-10-26 | $120.70 | $122.75 | $119.60 | $121.80 | $121.80 | 471,275 |
| 2017-10-25 | $123.10 | $124.85 | $121.23 | $121.70 | $121.70 | 420,117 |
| 2017-10-24 | $122.85 | $125.45 | $122.25 | $123.80 | $123.80 | 385,884 |
| 2017-10-23 | $124.15 | $124.15 | $122.75 | $122.75 | $122.75 | 509,458 |
| 2017-10-20 | $122.75 | $125.85 | $120.85 | $124.65 | $124.65 | 517,522 |
| 2017-10-19 | $123.05 | $124.25 | $119.70 | $121.60 | $121.60 | 703,086 |
| 2017-10-18 | $124.40 | $126.25 | $123.23 | $123.55 | $123.55 | 383,234 |
| 2017-10-17 | $124.60 | $125.63 | $123.35 | $124.30 | $124.30 | 259,373 |
| 2017-10-16 | $124.20 | $126.65 | $123.75 | $124.15 | $124.15 | 473,523 |
| 2017-10-13 | $126.95 | $126.95 | $123.75 | $124.35 | $124.35 | 405,603 |
| 2017-10-12 | $124.20 | $126.70 | $122.90 | $126.45 | $126.45 | 730,479 |
| 2017-10-11 | $123.05 | $124.90 | $122.35 | $124.05 | $124.05 | 448,873 |
| 2017-10-10 | $122.40 | $123.55 | $120.35 | $122.60 | $122.60 | 417,685 |
| 2017-10-09 | $122.05 | $123.50 | $120.00 | $121.18 | $121.18 | 625,024 |
| 2017-10-06 | $124.55 | $127.02 | $120.25 | $121.40 | $121.40 | 703,799 |
| 2017-10-05 | $124.55 | $125.00 | $121.00 | $124.25 | $124.25 | 774,264 |
| 2017-10-04 | $116.50 | $124.00 | $116.50 | $123.00 | $123.00 | 983,028 |
| 2017-10-03 | $120.65 | $120.65 | $115.35 | $117.00 | $117.00 | 605,729 |
| 2017-10-02 | $119.50 | $122.25 | $118.05 | $119.85 | $119.85 | 813,329 |
| 2017-09-29 | $117.20 | $120.85 | $115.05 | $119.75 | $119.75 | 913,137 |
| 2017-09-28 | $111.60 | $117.90 | $111.30 | $117.30 | $117.30 | 807,692 |
| 2017-09-27 | $109.25 | $117.40 | $108.95 | $111.10 | $111.10 | 1,266,667 |
| 2017-09-26 | $105.60 | $108.48 | $104.63 | $108.25 | $108.25 | 735,875 |
| 2017-09-25 | $104.65 | $106.50 | $100.60 | $105.90 | $105.90 | 543,072 |
| 2017-09-22 | $104.40 | $104.85 | $102.65 | $104.50 | $104.50 | 358,591 |
| 2017-09-21 | $107.10 | $107.95 | $104.70 | $104.80 | $104.80 | 304,416 |
| 2017-09-20 | $102.65 | $108.75 | $102.65 | $106.80 | $106.80 | 594,199 |
| 2017-09-19 | $105.00 | $106.25 | $102.00 | $103.40 | $103.40 | 521,610 |
| 2017-09-18 | $103.00 | $105.00 | $101.45 | $104.95 | $104.95 | 593,931 |
| 2017-09-15 | $102.90 | $103.10 | $100.35 | $102.25 | $102.25 | 569,317 |
| 2017-09-14 | $103.20 | $104.25 | $102.40 | $103.35 | $103.35 | 356,082 |
| 2017-09-13 | $102.30 | $104.75 | $102.30 | $103.90 | $103.90 | 417,407 |
| 2017-09-12 | $105.70 | $105.70 | $101.80 | $102.75 | $102.75 | 856,630 |
| 2017-09-11 | $106.30 | $106.60 | $102.60 | $105.55 | $105.55 | 985,123 |
| 2017-09-08 | $107.20 | $109.85 | $102.91 | $104.25 | $104.25 | 846,221 |
| 2017-09-07 | $99.50 | $107.65 | $98.80 | $107.40 | $107.40 | 1,579,756 |
| 2017-09-06 | $98.00 | $100.10 | $95.95 | $99.10 | $99.10 | 1,008,657 |
| 2017-09-05 | $93.45 | $97.70 | $90.90 | $96.85 | $96.85 | 882,037 |
| 2017-09-01 | $93.15 | $95.09 | $91.75 | $93.95 | $93.95 | 819,805 |
| 2017-08-31 | $92.30 | $93.86 | $91.85 | $92.50 | $92.50 | 771,046 |
| 2017-08-30 | $94.50 | $94.50 | $91.20 | $92.05 | $92.05 | 1,197,191 |
| 2017-08-29 | $84.20 | $94.90 | $84.05 | $94.15 | $94.15 | 1,539,479 |
| 2017-08-28 | $83.75 | $85.30 | $82.15 | $85.15 | $85.15 | 691,526 |
| 2017-08-25 | $81.65 | $82.75 | $79.90 | $82.70 | $82.70 | 635,895 |
| 2017-08-24 | $82.90 | $83.08 | $80.60 | $81.10 | $81.10 | 668,289 |
| 2017-08-23 | $81.30 | $83.15 | $81.30 | $82.55 | $82.55 | 575,122 |
| 2017-08-22 | $80.70 | $82.25 | $79.30 | $81.95 | $81.95 | 866,029 |
| 2017-08-21 | $79.75 | $80.95 | $78.35 | $80.60 | $80.60 | 821,843 |
| 2017-08-18 | $80.05 | $81.05 | $79.10 | $79.75 | $79.75 | 742,607 |
| 2017-08-17 | $81.65 | $82.88 | $79.65 | $80.70 | $80.70 | 986,334 |
| 2017-08-16 | $81.00 | $82.90 | $79.55 | $82.25 | $82.25 | 807,541 |
| 2017-08-15 | $79.60 | $81.18 | $78.35 | $80.55 | $80.55 | 759,653 |
| 2017-08-14 | $80.00 | $80.60 | $77.65 | $80.05 | $80.05 | 1,175,230 |
| 2017-08-11 | $71.85 | $78.50 | $71.14 | $78.45 | $78.45 | 1,122,062 |
| 2017-08-10 | $77.00 | $79.45 | $71.30 | $72.00 | $72.00 | 1,474,843 |
| 2017-08-09 | $80.00 | $82.60 | $78.05 | $79.50 | $79.50 | 661,226 |
| 2017-08-08 | $83.50 | $84.25 | $80.85 | $81.45 | $81.45 | 799,432 |
| 2017-08-07 | $85.50 | $85.50 | $82.20 | $83.65 | $83.65 | 798,607 |
| 2017-08-04 | $85.55 | $86.20 | $84.00 | $85.80 | $85.80 | 924,704 |
| 2017-08-03 | $85.25 | $87.00 | $83.85 | $85.85 | $85.85 | 1,137,304 |
| 2017-08-02 | $90.20 | $90.36 | $85.50 | $89.20 | $89.20 | 884,216 |
| 2017-08-01 | $93.50 | $93.95 | $83.13 | $89.95 | $89.95 | 2,215,477 |
| 2017-07-31 | $97.80 | $98.10 | $94.40 | $95.05 | $95.05 | 580,825 |
| 2017-07-28 | $96.20 | $98.10 | $94.80 | $97.60 | $97.60 | 455,600 |
| 2017-07-27 | $95.75 | $98.85 | $92.75 | $96.65 | $96.65 | 1,036,019 |
| 2017-07-26 | $95.25 | $97.40 | $94.35 | $95.30 | $95.30 | 685,153 |
| 2017-07-25 | $95.90 | $97.41 | $93.25 | $95.35 | $95.35 | 972,516 |
| 2017-07-24 | $94.30 | $96.35 | $91.65 | $95.85 | $95.85 | 1,274,350 |
| 2017-07-21 | $95.25 | $96.20 | $92.50 | $94.30 | $94.30 | 849,029 |
| 2017-07-20 | $95.40 | $96.55 | $93.45 | $94.75 | $94.75 | 1,483,675 |
| 2017-07-19 | $94.80 | $96.75 | $90.85 | $95.65 | $95.65 | 1,547,775 |
| 2017-07-18 | $93.50 | $97.15 | $90.50 | $93.45 | $93.45 | 3,391,473 |
| 2017-07-17 | $89.50 | $90.05 | $85.13 | $86.10 | $86.10 | 686,067 |
| 2017-07-14 | $91.20 | $92.20 | $89.35 | $89.55 | $89.55 | 474,419 |
| 2017-07-13 | $89.25 | $94.70 | $87.05 | $90.95 | $90.95 | 1,157,082 |
| 2017-07-12 | $87.30 | $89.15 | $86.83 | $89.05 | $89.05 | 637,116 |
| 2017-07-11 | $86.00 | $88.35 | $85.15 | $86.90 | $86.90 | 498,278 |
| 2017-07-10 | $88.70 | $89.85 | $85.60 | $85.85 | $85.85 | 698,352 |
| 2017-07-07 | $87.00 | $87.90 | $85.55 | $87.05 | $87.05 | 665,467 |
| 2017-07-06 | $87.20 | $87.75 | $85.85 | $86.45 | $86.45 | 616,959 |
| 2017-07-05 | $87.55 | $89.40 | $85.25 | $87.85 | $87.85 | 721,220 |
| 2017-07-03 | $87.10 | $89.60 | $86.60 | $87.85 | $87.85 | 428,745 |
| 2017-06-30 | $87.00 | $88.97 | $86.10 | $87.40 | $87.40 | 675,771 |
| 2017-06-29 | $88.70 | $89.75 | $86.35 | $86.75 | $86.75 | 658,550 |
| 2017-06-28 | $85.95 | $89.90 | $84.95 | $88.85 | $88.85 | 870,668 |
| 2017-06-27 | $88.00 | $88.90 | $84.65 | $84.85 | $84.85 | 916,191 |
| 2017-06-26 | $87.10 | $89.80 | $86.30 | $87.75 | $87.75 | 890,486 |
| 2017-06-23 | $85.50 | $87.85 | $84.35 | $87.50 | $87.50 | 1,091,030 |
| 2017-06-22 | $80.90 | $87.15 | $80.90 | $86.45 | $86.45 | 1,204,829 |
| 2017-06-21 | $78.70 | $82.60 | $78.40 | $80.25 | $80.25 | 1,135,120 |
| 2017-06-20 | $80.65 | $83.20 | $77.90 | $78.50 | $78.50 | 909,775 |
| 2017-06-19 | $77.80 | $82.30 | $77.80 | $80.40 | $80.40 | 791,092 |
| 2017-06-16 | $77.50 | $79.60 | $77.10 | $77.90 | $77.90 | 1,415,560 |
| 2017-06-15 | $78.65 | $80.25 | $77.87 | $78.50 | $78.50 | 638,125 |
| 2017-06-14 | $77.50 | $79.90 | $77.08 | $79.55 | $79.55 | 694,731 |
| 2017-06-13 | $79.75 | $80.55 | $76.70 | $77.90 | $77.90 | 827,693 |
| 2017-06-12 | $80.00 | $81.15 | $77.60 | $79.20 | $79.20 | 800,313 |
| 2017-06-09 | $80.90 | $81.65 | $78.10 | $79.95 | $79.95 | 804,541 |
| 2017-06-08 | $80.00 | $81.95 | $78.80 | $80.90 | $80.90 | 1,202,252 |
| 2017-06-07 | $82.60 | $83.44 | $77.65 | $79.55 | $79.55 | 1,551,989 |
| 2017-06-06 | $84.00 | $85.60 | $81.35 | $82.35 | $82.35 | 1,208,671 |
| 2017-06-05 | $89.70 | $92.00 | $82.35 | $83.65 | $83.65 | 4,931,083 |
| 2017-06-02 | $81.40 | $84.40 | $80.60 | $81.95 | $81.95 | 1,592,699 |
| 2017-06-01 | $77.15 | $84.10 | $76.90 | $81.65 | $81.65 | 2,987,951 |
| 2017-05-31 | $76.20 | $76.75 | $72.50 | $76.50 | $76.50 | 1,638,583 |
| 2017-05-30 | $80.15 | $80.20 | $76.64 | $76.90 | $76.90 | 1,517,411 |
| 2017-05-26 | $77.65 | $79.97 | $76.05 | $79.75 | $79.75 | 2,111,216 |
| 2017-05-25 | $75.95 | $80.00 | $74.65 | $78.05 | $78.05 | 5,690,071 |
| 2017-05-24 | $70.30 | $75.10 | $66.35 | $74.95 | $74.95 | 11,863,224 |
| 2017-05-23 | $52.85 | $59.70 | $51.15 | $57.80 | $57.80 | 5,653,817 |
| 2017-05-22 | $39.00 | $69.35 | $36.65 | $52.60 | $52.60 | 12,380,930 |
| 2017-05-19 | $38.70 | $40.67 | $37.70 | $37.80 | $37.80 | 1,491,823 |
| 2017-05-18 | $36.55 | $39.15 | $35.55 | $38.50 | $38.50 | 1,323,600 |
| 2017-05-17 | $31.60 | $37.45 | $31.10 | $36.25 | $36.25 | 2,030,980 |
| 2017-05-16 | $31.65 | $32.45 | $30.75 | $31.95 | $31.95 | 877,503 |
| 2017-05-15 | $32.50 | $32.50 | $31.20 | $31.60 | $31.60 | 751,006 |
| 2017-05-12 | $30.80 | $32.30 | $30.30 | $32.25 | $32.25 | 804,542 |
| 2017-05-11 | $31.95 | $32.95 | $29.95 | $30.75 | $30.75 | 1,284,986 |
| 2017-05-10 | $30.45 | $30.85 | $30.05 | $30.65 | $30.65 | 1,370,379 |
| 2017-05-09 | $28.95 | $30.30 | $28.35 | $30.30 | $30.30 | 1,437,927 |
| 2017-05-08 | $30.45 | $31.20 | $28.50 | $29.00 | $29.00 | 1,111,217 |
| 2017-05-05 | $31.25 | $32.25 | $29.05 | $30.70 | $30.70 | 4,247,096 |
| 2017-05-04 | $37.20 | $37.65 | $35.28 | $36.55 | $36.55 | 548,529 |
| 2017-05-03 | $38.85 | $39.10 | $37.00 | $37.05 | $37.05 | 392,480 |
| 2017-05-02 | $40.65 | $40.66 | $38.50 | $39.00 | $39.00 | 576,716 |
| 2017-05-01 | $40.80 | $41.35 | $40.30 | $40.55 | $40.55 | 354,923 |
| 2017-04-28 | $39.90 | $41.00 | $38.10 | $40.60 | $40.60 | 1,049,559 |
| 2017-04-27 | $38.15 | $40.25 | $37.35 | $39.95 | $39.95 | 1,275,298 |
| 2017-04-26 | $38.45 | $38.95 | $37.70 | $38.00 | $38.00 | 507,122 |
| 2017-04-25 | $37.60 | $38.50 | $37.15 | $38.35 | $38.35 | 597,283 |
| 2017-04-24 | $37.65 | $38.15 | $36.85 | $37.30 | $37.30 | 678,353 |
| 2017-04-21 | $37.70 | $37.75 | $36.75 | $37.15 | $37.15 | 483,141 |
| 2017-04-20 | $37.50 | $38.85 | $37.35 | $37.65 | $37.65 | 735,868 |
| 2017-04-19 | $37.00 | $38.40 | $37.00 | $37.25 | $37.25 | 1,053,339 |
| 2017-04-18 | $39.90 | $40.55 | $35.85 | $36.85 | $36.85 | 2,058,588 |
| 2017-04-17 | $35.90 | $39.70 | $35.35 | $39.60 | $39.60 | 1,309,178 |
| 2017-04-13 | $35.70 | $36.75 | $35.40 | $35.65 | $35.65 | 290,881 |
| 2017-04-12 | $36.20 | $37.40 | $35.60 | $35.70 | $35.70 | 644,930 |
| 2017-04-11 | $36.75 | $37.34 | $35.05 | $36.15 | $36.15 | 582,500 |
| 2017-04-10 | $35.55 | $37.80 | $35.24 | $36.70 | $36.70 | 512,700 |
| 2017-04-07 | $34.70 | $35.90 | $34.10 | $35.65 | $35.65 | 783,858 |
| 2017-04-06 | $34.45 | $34.95 | $33.20 | $34.75 | $34.75 | 895,069 |
| 2017-04-05 | $35.60 | $36.16 | $33.75 | $34.10 | $34.10 | 713,063 |
| 2017-04-04 | $36.10 | $37.00 | $33.55 | $35.50 | $35.50 | 864,385 |
| 2017-04-03 | $37.45 | $39.00 | $35.80 | $36.10 | $36.10 | 1,055,432 |
| 2017-03-31 | $37.60 | $38.00 | $36.75 | $37.20 | $37.20 | 588,304 |
| 2017-03-30 | $38.00 | $38.00 | $36.25 | $37.50 | $37.50 | 724,424 |
| 2017-03-29 | $39.50 | $39.50 | $38.05 | $38.15 | $38.15 | 392,021 |
| 2017-03-28 | $38.85 | $39.58 | $37.40 | $39.25 | $39.25 | 597,539 |
| 2017-03-27 | $39.65 | $39.70 | $38.15 | $38.90 | $38.90 | 636,196 |
| 2017-03-24 | $40.35 | $40.70 | $39.30 | $39.70 | $39.70 | 501,421 |
| 2017-03-23 | $41.50 | $41.70 | $39.85 | $40.10 | $40.10 | 374,813 |
| 2017-03-22 | $40.30 | $41.60 | $39.35 | $41.55 | $41.55 | 676,921 |
| 2017-03-21 | $44.75 | $44.85 | $39.80 | $40.25 | $40.25 | 948,987 |
| 2017-03-20 | $43.35 | $45.44 | $42.60 | $44.45 | $44.45 | 509,380 |
| 2017-03-17 | $43.50 | $45.20 | $43.50 | $44.15 | $44.15 | 2,202,672 |
| 2017-03-16 | $43.25 | $44.65 | $42.95 | $43.75 | $43.75 | 786,276 |
| 2017-03-15 | $41.95 | $43.50 | $41.85 | $43.30 | $43.30 | 734,410 |
| 2017-03-14 | $44.40 | $44.70 | $41.70 | $41.80 | $41.80 | 895,377 |
| 2017-03-13 | $40.05 | $45.20 | $39.80 | $44.80 | $44.80 | 1,880,322 |
| 2017-03-10 | $39.50 | $40.85 | $39.05 | $40.05 | $40.05 | 820,613 |
| 2017-03-09 | $40.30 | $40.45 | $38.50 | $39.25 | $39.25 | 867,875 |
| 2017-03-08 | $35.55 | $41.15 | $35.10 | $40.30 | $40.30 | 2,553,453 |
| 2017-03-07 | $32.70 | $35.75 | $32.20 | $35.60 | $35.60 | 1,660,795 |
| 2017-03-06 | $33.50 | $33.90 | $31.70 | $33.65 | $33.65 | 1,125,977 |
| 2017-03-03 | $32.50 | $34.50 | $32.15 | $33.75 | $33.75 | 1,404,907 |
| 2017-03-02 | $29.00 | $35.55 | $28.95 | $32.80 | $32.80 | 9,000,783 |
| 2017-03-01 | $37.35 | $38.90 | $36.90 | $38.05 | $38.05 | 789,557 |
| 2017-02-28 | $37.25 | $37.70 | $35.45 | $36.70 | $36.70 | 647,610 |
| 2017-02-27 | $36.20 | $37.60 | $35.65 | $37.35 | $37.35 | 922,483 |
| 2017-02-24 | $34.35 | $36.20 | $33.65 | $36.20 | $36.20 | 734,462 |
| 2017-02-23 | $34.55 | $35.20 | $33.85 | $34.70 | $34.70 | 537,455 |
| 2017-02-22 | $38.05 | $38.50 | $34.25 | $34.30 | $34.30 | 904,794 |
| 2017-02-21 | $40.25 | $41.35 | $38.00 | $38.35 | $38.35 | 1,099,007 |
| 2017-02-17 | $37.25 | $40.50 | $36.70 | $40.25 | $40.25 | 1,377,113 |
| 2017-02-16 | $37.85 | $38.85 | $37.15 | $37.35 | $37.35 | 776,003 |
| 2017-02-15 | $36.75 | $38.45 | $36.75 | $37.85 | $37.85 | 705,232 |
| 2017-02-14 | $36.50 | $37.25 | $36.05 | $36.95 | $36.95 | 365,374 |
| 2017-02-13 | $36.80 | $38.00 | $36.44 | $36.75 | $36.75 | 510,019 |
| 2017-02-10 | $36.90 | $37.25 | $35.55 | $36.45 | $36.45 | 529,813 |
| 2017-02-09 | $37.20 | $38.40 | $35.95 | $36.40 | $36.40 | 792,709 |
| 2017-02-08 | $33.85 | $38.85 | $33.65 | $37.25 | $37.25 | 1,231,559 |
| 2017-02-07 | $33.20 | $34.65 | $33.10 | $33.85 | $33.85 | 744,765 |
| 2017-02-06 | $33.00 | $33.30 | $32.35 | $33.15 | $33.15 | 398,529 |
| 2017-02-03 | $33.40 | $33.80 | $32.55 | $33.35 | $33.35 | 441,589 |
| 2017-02-02 | $32.95 | $34.25 | $32.55 | $33.45 | $33.45 | 527,529 |
| 2017-02-01 | $32.65 | $33.30 | $31.45 | $33.20 | $33.20 | 682,005 |
| 2017-01-31 | $30.45 | $32.60 | $30.00 | $32.40 | $32.40 | 1,129,291 |
| 2017-01-30 | $31.90 | $31.90 | $30.45 | $30.65 | $30.65 | 677,346 |
| 2017-01-27 | $31.95 | $32.75 | $31.65 | $32.15 | $32.15 | 398,845 |
| 2017-01-26 | $33.40 | $33.50 | $31.65 | $32.00 | $32.00 | 528,696 |
| 2017-01-25 | $32.95 | $33.90 | $32.35 | $33.45 | $33.45 | 497,617 |
| 2017-01-24 | $31.25 | $32.75 | $29.80 | $32.65 | $32.65 | 789,125 |
| 2017-01-23 | $32.30 | $32.30 | $29.60 | $31.10 | $31.10 | 882,142 |
| 2017-01-20 | $35.50 | $35.85 | $32.20 | $32.25 | $32.25 | 922,154 |
| 2017-01-19 | $35.65 | $35.70 | $34.05 | $35.50 | $35.50 | 456,707 |
| 2017-01-18 | $34.80 | $35.80 | $34.48 | $35.70 | $35.70 | 411,322 |
| 2017-01-17 | $35.45 | $35.65 | $33.30 | $34.65 | $34.65 | 751,284 |
| 2017-01-13 | $34.80 | $36.45 | $34.80 | $35.63 | $35.63 | 627,962 |
| 2017-01-12 | $33.90 | $35.00 | $33.30 | $34.75 | $34.75 | 560,692 |
| 2017-01-11 | $35.25 | $35.40 | $32.85 | $34.25 | $34.25 | 949,839 |
| 2017-01-10 | $34.80 | $35.60 | $33.75 | $35.25 | $35.25 | 903,685 |
| 2017-01-09 | $35.30 | $35.30 | $32.85 | $34.60 | $34.60 | 924,478 |
| 2017-01-06 | $33.15 | $35.60 | $33.15 | $34.35 | $34.35 | 969,579 |
| 2017-01-05 | $34.15 | $34.48 | $31.95 | $33.00 | $33.00 | 850,187 |
| 2017-01-04 | $31.65 | $34.37 | $31.10 | $34.25 | $34.25 | 971,779 |
| 2017-01-03 | $31.25 | $31.97 | $30.00 | $31.50 | $31.50 | 1,002,920 |
| 2016-12-30 | $30.65 | $31.00 | $29.85 | $30.70 | $30.70 | 826,431 |
| 2016-12-29 | $31.65 | $32.15 | $30.00 | $30.55 | $30.55 | 848,889 |
| 2016-12-28 | $32.90 | $33.05 | $31.50 | $31.65 | $31.65 | 493,962 |
| 2016-12-27 | $33.90 | $34.25 | $32.75 | $32.85 | $32.85 | 427,572 |
| 2016-12-23 | $32.30 | $33.90 | $32.30 | $33.80 | $33.80 | 548,479 |
| 2016-12-22 | $32.90 | $33.65 | $32.00 | $32.30 | $32.30 | 488,680 |
| 2016-12-21 | $34.55 | $34.55 | $32.65 | $32.75 | $32.75 | 619,923 |
| 2016-12-20 | $35.35 | $35.95 | $34.10 | $34.50 | $34.50 | 711,311 |
| 2016-12-19 | $36.20 | $37.20 | $34.93 | $35.05 | $35.05 | 539,945 |
| 2016-12-16 | $35.60 | $36.90 | $35.16 | $36.25 | $36.25 | 2,709,886 |
| 2016-12-15 | $34.05 | $35.90 | $34.00 | $35.50 | $35.50 | 560,262 |
| 2016-12-14 | $36.35 | $36.75 | $34.18 | $34.35 | $34.35 | 725,366 |
| 2016-12-13 | $36.60 | $37.00 | $35.00 | $36.35 | $36.35 | 501,225 |
| 2016-12-12 | $36.35 | $36.95 | $34.77 | $36.45 | $36.45 | 799,558 |
| 2016-12-09 | $36.90 | $38.90 | $36.10 | $36.50 | $36.50 | 957,088 |
| 2016-12-08 | $37.70 | $39.45 | $35.20 | $36.45 | $36.45 | 1,422,222 |
| 2016-12-07 | $41.45 | $41.55 | $38.30 | $39.80 | $39.80 | 668,443 |
| 2016-12-06 | $42.85 | $43.20 | $40.55 | $41.80 | $41.80 | 638,883 |
| 2016-12-05 | $40.70 | $41.70 | $40.25 | $41.35 | $41.35 | 536,430 |
| 2016-12-02 | $39.40 | $41.90 | $39.00 | $40.00 | $40.00 | 638,452 |
| 2016-12-01 | $43.35 | $44.20 | $39.15 | $39.50 | $39.50 | 754,879 |
| 2016-11-30 | $45.20 | $46.00 | $42.60 | $43.05 | $43.05 | 483,518 |
| 2016-11-29 | $44.80 | $45.85 | $44.00 | $44.95 | $44.95 | 496,297 |
| 2016-11-28 | $46.75 | $46.90 | $44.53 | $44.60 | $44.60 | 507,548 |
| 2016-11-25 | $46.30 | $47.45 | $45.10 | $47.10 | $47.10 | 232,323 |
| 2016-11-23 | $43.40 | $46.40 | $42.30 | $46.30 | $46.30 | 378,600 |
| 2016-11-22 | $44.10 | $45.20 | $42.95 | $44.20 | $44.20 | 469,083 |
| 2016-11-21 | $43.20 | $44.90 | $42.90 | $43.80 | $43.80 | 497,358 |
| 2016-11-18 | $42.80 | $43.55 | $41.25 | $43.25 | $43.25 | 480,483 |
| 2016-11-17 | $42.20 | $42.90 | $40.55 | $42.50 | $42.50 | 478,113 |
| 2016-11-16 | $42.35 | $44.95 | $41.50 | $41.80 | $41.80 | 688,705 |
| 2016-11-15 | $40.98 | $43.90 | $40.20 | $43.05 | $43.05 | 1,621,666 |
| 2016-11-14 | $50.95 | $51.00 | $32.73 | $40.10 | $40.10 | 6,922,300 |
| 2016-11-11 | $48.10 | $50.95 | $47.70 | $50.40 | $50.40 | 923,684 |
| 2016-11-10 | $48.70 | $53.75 | $47.95 | $48.90 | $48.90 | 1,361,964 |
| 2016-11-09 | $43.20 | $47.50 | $41.80 | $46.85 | $46.85 | 1,396,474 |
| 2016-11-08 | $38.30 | $41.05 | $38.10 | $40.30 | $40.30 | 809,906 |
| 2016-11-07 | $37.25 | $39.35 | $36.63 | $38.75 | $38.75 | 964,644 |
| 2016-11-04 | $34.10 | $37.15 | $34.00 | $36.20 | $36.20 | 619,603 |
| 2016-11-03 | $38.35 | $38.71 | $34.30 | $34.60 | $34.60 | 1,208,188 |
| 2016-11-02 | $38.35 | $39.10 | $37.40 | $38.15 | $38.15 | 666,779 |
| 2016-11-01 | $38.40 | $39.75 | $37.55 | $38.85 | $38.85 | 957,230 |
| 2016-10-31 | $39.35 | $39.65 | $38.05 | $38.30 | $38.30 | 1,066,987 |
| 2016-10-28 | $38.85 | $40.70 | $38.10 | $39.25 | $39.25 | 769,969 |
| 2016-10-27 | $42.55 | $42.90 | $39.45 | $39.55 | $39.55 | 746,728 |
| 2016-10-26 | $43.30 | $44.70 | $41.65 | $42.00 | $42.00 | 541,251 |
| 2016-10-25 | $43.20 | $44.95 | $42.55 | $43.65 | $43.65 | 714,034 |
| 2016-10-24 | $43.55 | $44.20 | $42.50 | $43.35 | $43.35 | 687,199 |
| 2016-10-21 | $42.60 | $45.75 | $42.55 | $43.55 | $43.55 | 2,041,528 |
| 2016-10-20 | $39.35 | $44.55 | $39.10 | $43.80 | $43.80 | 6,219,007 |
| 2016-10-19 | $48.10 | $48.10 | $42.15 | $42.70 | $42.70 | 4,133,295 |
| 2016-10-18 | $52.90 | $54.65 | $52.40 | $52.65 | $52.65 | 318,573 |
| 2016-10-17 | $54.00 | $54.75 | $51.20 | $52.30 | $52.30 | 804,205 |
| 2016-10-14 | $56.75 | $56.97 | $54.25 | $54.35 | $54.35 | 489,846 |
| 2016-10-13 | $55.58 | $57.20 | $55.11 | $56.09 | $56.09 | 592,313 |
| 2016-10-12 | $58.31 | $59.15 | $55.75 | $56.46 | $56.46 | 615,480 |
| 2016-10-11 | $60.26 | $61.43 | $57.72 | $58.33 | $58.33 | 791,622 |
| 2016-10-10 | $59.34 | $62.18 | $58.67 | $61.13 | $61.13 | 720,405 |
| 2016-10-07 | $60.07 | $61.59 | $57.78 | $58.33 | $58.33 | 1,024,584 |
| 2016-10-06 | $64.15 | $64.96 | $59.64 | $59.71 | $59.71 | 1,180,779 |
| 2016-10-05 | $63.24 | $68.05 | $63.14 | $65.63 | $65.63 | 1,691,828 |
| 2016-10-04 | $64.37 | $64.39 | $62.27 | $62.54 | $62.54 | 753,031 |
| 2016-10-03 | $66.07 | $66.91 | $62.87 | $64.18 | $64.18 | 773,256 |
| 2016-09-30 | $63.07 | $67.38 | $60.25 | $67.05 | $67.05 | 1,789,201 |
| 2016-09-29 | $67.08 | $68.80 | $65.89 | $66.06 | $66.06 | 981,668 |
| 2016-09-28 | $70.85 | $71.65 | $66.27 | $67.26 | $67.26 | 1,219,132 |
| 2016-09-27 | $69.79 | $73.27 | $68.03 | $70.41 | $70.41 | 1,640,146 |
| 2016-09-26 | $67.29 | $69.95 | $67.29 | $69.68 | $69.68 | 911,165 |
| 2016-09-23 | $66.29 | $69.51 | $66.06 | $68.08 | $68.08 | 1,201,968 |
| 2016-09-22 | $70.96 | $71.47 | $65.72 | $65.98 | $65.98 | 2,385,033 |
| 2016-09-21 | $68.67 | $69.15 | $65.26 | $67.97 | $67.97 | 2,759,014 |
| 2016-09-20 | $64.42 | $68.00 | $63.96 | $65.16 | $65.16 | 3,480,071 |
| 2016-09-19 | $60.02 | $61.86 | $58.68 | $58.95 | $58.95 | 975,707 |
| 2016-09-16 | $60.35 | $60.50 | $58.63 | $59.46 | $59.46 | 1,439,413 |
| 2016-09-15 | $61.60 | $61.75 | $60.20 | $60.57 | $60.57 | 475,851 |
| 2016-09-14 | $61.66 | $63.60 | $59.66 | $61.16 | $61.16 | 665,350 |
| 2016-09-13 | $62.75 | $64.44 | $60.94 | $61.26 | $61.26 | 673,960 |
| 2016-09-12 | $58.15 | $63.98 | $58.01 | $63.82 | $63.82 | 832,725 |
| 2016-09-09 | $58.85 | $60.78 | $57.67 | $58.90 | $58.90 | 698,552 |
| 2016-09-08 | $58.07 | $59.38 | $56.78 | $59.02 | $59.02 | 364,158 |
| 2016-09-07 | $58.55 | $59.26 | $56.95 | $58.01 | $58.01 | 447,515 |
| 2016-09-06 | $57.83 | $59.66 | $57.49 | $58.47 | $58.47 | 672,030 |
| 2016-09-02 | $58.98 | $59.38 | $57.20 | $57.48 | $57.48 | 447,160 |
| 2016-09-01 | $59.16 | $61.24 | $55.65 | $58.71 | $58.71 | 920,504 |
| 2016-08-31 | $59.05 | $59.78 | $57.69 | $59.15 | $59.15 | 509,471 |
| 2016-08-30 | $59.10 | $60.16 | $58.58 | $59.27 | $59.27 | 370,753 |
| 2016-08-29 | $57.69 | $59.61 | $56.73 | $59.12 | $59.12 | 473,938 |
| 2016-08-26 | $57.00 | $59.32 | $56.06 | $57.63 | $57.63 | 749,443 |
| 2016-08-25 | $57.80 | $59.98 | $55.03 | $56.95 | $56.95 | 1,124,872 |
| 2016-08-24 | $56.25 | $63.06 | $56.25 | $57.87 | $57.87 | 1,918,822 |
| 2016-08-23 | $55.45 | $57.21 | $55.00 | $56.62 | $56.62 | 823,933 |
| 2016-08-22 | $50.85 | $55.43 | $50.69 | $54.65 | $54.65 | 1,173,523 |
| 2016-08-19 | $50.36 | $51.51 | $49.77 | $50.09 | $50.09 | 313,281 |
| 2016-08-18 | $49.04 | $52.41 | $48.36 | $50.76 | $50.76 | 544,066 |
| 2016-08-17 | $48.09 | $49.69 | $48.06 | $49.11 | $49.11 | 605,329 |
| 2016-08-16 | $48.56 | $49.44 | $47.87 | $48.22 | $48.22 | 307,761 |
| 2016-08-15 | $48.93 | $49.97 | $48.04 | $48.89 | $48.89 | 426,538 |
| 2016-08-12 | $45.78 | $48.94 | $45.75 | $48.63 | $48.63 | 833,193 |
| 2016-08-11 | $46.14 | $46.48 | $44.73 | $45.78 | $45.78 | 325,810 |
| 2016-08-10 | $48.00 | $48.84 | $45.22 | $45.95 | $45.95 | 590,932 |
| 2016-08-09 | $46.77 | $47.90 | $45.85 | $46.59 | $46.59 | 419,548 |
| 2016-08-08 | $48.07 | $49.07 | $45.41 | $46.04 | $46.04 | 1,001,308 |
| 2016-08-05 | $47.54 | $48.34 | $46.38 | $48.29 | $48.29 | 595,919 |
| 2016-08-04 | $49.94 | $50.89 | $47.56 | $47.59 | $47.59 | 781,264 |
| 2016-08-03 | $48.04 | $49.61 | $46.87 | $49.34 | $49.34 | 595,383 |
| 2016-08-02 | $49.11 | $49.57 | $46.30 | $47.86 | $47.86 | 592,434 |
| 2016-08-01 | $50.00 | $50.94 | $48.33 | $49.04 | $49.04 | 938,558 |
| 2016-07-29 | $48.51 | $50.47 | $48.06 | $49.89 | $49.89 | 631,483 |
| 2016-07-28 | $47.29 | $49.11 | $46.73 | $48.52 | $48.52 | 615,627 |
| 2016-07-27 | $45.88 | $47.71 | $45.62 | $47.25 | $47.25 | 1,227,453 |
| 2016-07-26 | $41.92 | $46.50 | $41.62 | $45.67 | $45.67 | 1,621,608 |
| 2016-07-25 | $41.29 | $41.86 | $40.08 | $41.54 | $41.54 | 792,155 |
| 2016-07-22 | $39.70 | $42.28 | $38.80 | $41.52 | $41.52 | 2,749,969 |
| 2016-07-21 | $33.30 | $36.00 | $33.30 | $34.52 | $34.52 | 786,183 |
| 2016-07-20 | $31.30 | $33.09 | $31.02 | $33.07 | $33.07 | 471,413 |
| 2016-07-19 | $32.93 | $32.95 | $31.00 | $31.16 | $31.16 | 368,970 |
| 2016-07-18 | $33.04 | $33.30 | $32.33 | $33.05 | $33.05 | 402,494 |
| 2016-07-15 | $32.58 | $33.13 | $32.03 | $32.98 | $32.98 | 384,274 |
| 2016-07-14 | $33.12 | $33.12 | $31.70 | $32.36 | $32.36 | 266,036 |
| 2016-07-13 | $34.21 | $34.30 | $32.04 | $32.77 | $32.77 | 352,985 |
| 2016-07-12 | $34.99 | $34.99 | $33.86 | $34.16 | $34.16 | 494,174 |
| 2016-07-11 | $35.25 | $36.08 | $34.34 | $34.49 | $34.49 | 628,800 |
| 2016-07-08 | $32.15 | $35.16 | $32.11 | $34.88 | $34.88 | 744,644 |
| 2016-07-07 | $30.79 | $32.16 | $30.79 | $32.15 | $32.15 | 479,216 |
| 2016-07-06 | $28.34 | $30.62 | $28.23 | $30.46 | $30.46 | 430,948 |
| 2016-07-05 | $29.77 | $30.26 | $28.14 | $28.54 | $28.54 | 414,181 |
| 2016-07-01 | $29.61 | $30.58 | $29.53 | $30.22 | $30.22 | 582,288 |
| 2016-06-30 | $30.39 | $30.75 | $29.42 | $29.79 | $29.79 | 387,531 |
| 2016-06-29 | $29.80 | $30.70 | $29.13 | $30.31 | $30.31 | 409,978 |
| 2016-06-28 | $28.50 | $29.40 | $28.08 | $29.09 | $29.09 | 695,877 |
| 2016-06-27 | $30.15 | $30.37 | $27.64 | $27.80 | $27.80 | 878,401 |
| 2016-06-24 | $31.98 | $32.44 | $30.50 | $30.62 | $30.62 | 2,631,809 |
| 2016-06-23 | $31.96 | $34.04 | $31.34 | $33.65 | $33.65 | 799,930 |
| 2016-06-22 | $31.13 | $31.64 | $30.00 | $31.53 | $31.53 | 524,999 |
| 2016-06-21 | $31.90 | $32.17 | $30.45 | $31.14 | $31.14 | 446,891 |
| 2016-06-20 | $31.77 | $33.13 | $31.33 | $32.03 | $32.03 | 441,416 |
| 2016-06-17 | $31.85 | $32.52 | $30.96 | $31.22 | $31.22 | 625,877 |
| 2016-06-16 | $32.24 | $32.34 | $30.99 | $31.70 | $31.70 | 379,655 |
| 2016-06-15 | $32.70 | $32.92 | $31.97 | $32.24 | $32.24 | 378,700 |
| 2016-06-14 | $32.86 | $33.23 | $31.31 | $32.23 | $32.23 | 502,533 |
| 2016-06-13 | $33.04 | $33.87 | $32.55 | $32.92 | $32.92 | 648,579 |
| 2016-06-10 | $33.20 | $34.36 | $32.68 | $33.41 | $33.41 | 623,424 |
| 2016-06-09 | $35.04 | $35.65 | $33.80 | $33.84 | $33.84 | 677,574 |
| 2016-06-08 | $35.61 | $36.31 | $35.11 | $35.46 | $35.46 | 656,190 |
| 2016-06-07 | $36.96 | $36.97 | $34.78 | $35.51 | $35.51 | 852,048 |
| 2016-06-06 | $37.11 | $37.57 | $35.15 | $37.51 | $37.51 | 928,493 |
| 2016-06-03 | $39.15 | $39.67 | $36.13 | $36.21 | $36.21 | 722,274 |
| 2016-06-02 | $38.14 | $39.49 | $38.09 | $39.30 | $39.30 | 664,186 |
| 2016-06-01 | $37.70 | $38.86 | $37.20 | $38.18 | $38.18 | 489,186 |
| 2016-05-31 | $37.73 | $39.18 | $37.03 | $37.79 | $37.79 | 660,840 |
| 2016-05-27 | $35.79 | $37.28 | $35.26 | $37.28 | $37.28 | 464,968 |
| 2016-05-26 | $35.36 | $36.24 | $34.91 | $35.83 | $35.83 | 589,801 |
| 2016-05-25 | $32.85 | $35.98 | $32.78 | $35.61 | $35.61 | 895,404 |
| 2016-05-24 | $31.96 | $32.71 | $31.41 | $32.61 | $32.61 | 544,830 |
| 2016-05-23 | $31.82 | $32.21 | $31.36 | $31.57 | $31.57 | 380,132 |
| 2016-05-20 | $30.67 | $32.45 | $30.65 | $31.95 | $31.95 | 509,842 |
| 2016-05-19 | $31.35 | $32.47 | $30.11 | $30.57 | $30.57 | 537,302 |
| 2016-05-18 | $29.54 | $32.21 | $29.54 | $31.38 | $31.38 | 726,015 |
| 2016-05-17 | $28.79 | $30.98 | $28.78 | $29.63 | $29.63 | 1,388,703 |
| 2016-05-16 | $26.72 | $29.28 | $26.34 | $29.01 | $29.01 | 1,313,593 |
| 2016-05-13 | $22.34 | $27.49 | $22.22 | $26.21 | $26.21 | 1,756,614 |
| 2016-05-12 | $23.05 | $24.11 | $22.03 | $22.36 | $22.36 | 1,273,831 |
| 2016-05-11 | $22.24 | $26.49 | $21.81 | $22.89 | $22.89 | 1,932,549 |
| 2016-05-10 | $24.55 | $24.70 | $19.74 | $21.87 | $21.87 | 1,860,894 |
| 2016-05-09 | $23.66 | $25.29 | $22.61 | $24.49 | $24.49 | 603,165 |
| 2016-05-06 | $24.25 | $24.60 | $23.07 | $23.49 | $23.49 | 554,697 |
| 2016-05-05 | $25.15 | $25.54 | $24.14 | $24.45 | $24.45 | 482,636 |
| 2016-05-04 | $27.50 | $28.00 | $24.74 | $25.23 | $25.23 | 781,794 |
| 2016-05-03 | $29.77 | $29.84 | $27.50 | $27.56 | $27.56 | 515,596 |
| 2016-05-02 | $30.83 | $30.99 | $28.69 | $29.90 | $29.90 | 545,588 |
| 2016-04-29 | $32.40 | $32.86 | $30.03 | $30.69 | $30.69 | 486,065 |
| 2016-04-28 | $32.18 | $33.62 | $31.81 | $32.52 | $32.52 | 612,809 |
| 2016-04-27 | $32.00 | $32.66 | $31.00 | $32.28 | $32.28 | 525,068 |
| 2016-04-26 | $32.50 | $32.77 | $30.59 | $32.26 | $32.26 | 483,174 |
| 2016-04-25 | $33.98 | $34.18 | $32.52 | $32.70 | $32.70 | 582,678 |
| 2016-04-22 | $34.09 | $34.43 | $32.82 | $33.98 | $33.98 | 681,229 |
| 2016-04-21 | $33.23 | $34.73 | $32.58 | $33.97 | $33.97 | 573,532 |
| 2016-04-20 | $32.77 | $33.65 | $32.56 | $33.28 | $33.28 | 408,039 |
| 2016-04-19 | $32.67 | $33.25 | $32.32 | $32.65 | $32.65 | 490,571 |
| 2016-04-18 | $31.64 | $32.97 | $31.25 | $32.75 | $32.75 | 440,236 |
| 2016-04-15 | $31.86 | $32.22 | $31.08 | $31.85 | $31.85 | 352,392 |
| 2016-04-14 | $31.95 | $32.67 | $31.39 | $31.95 | $31.95 | 473,418 |
| 2016-04-13 | $30.96 | $32.07 | $30.39 | $31.68 | $31.68 | 449,951 |
| 2016-04-12 | $30.13 | $30.72 | $29.39 | $30.44 | $30.44 | 459,339 |
| 2016-04-11 | $30.83 | $31.31 | $30.18 | $30.18 | $30.18 | 418,679 |
| 2016-04-08 | $31.59 | $31.94 | $30.24 | $30.78 | $30.78 | 431,864 |
| 2016-04-07 | $31.66 | $32.56 | $30.65 | $30.85 | $30.85 | 692,398 |
| 2016-04-06 | $29.28 | $32.08 | $29.26 | $31.87 | $31.87 | 1,324,052 |
| 2016-04-05 | $28.10 | $29.36 | $27.72 | $29.08 | $29.08 | 539,772 |
| 2016-04-04 | $29.34 | $29.78 | $28.41 | $28.48 | $28.48 | 589,594 |
| 2016-04-01 | $29.36 | $30.20 | $28.43 | $29.19 | $29.19 | 707,266 |
| 2016-03-31 | $27.50 | $29.55 | $27.50 | $29.37 | $29.37 | 1,649,813 |
| 2016-03-30 | $28.37 | $29.48 | $27.01 | $27.53 | $27.53 | 1,039,604 |
| 2016-03-29 | $28.25 | $29.78 | $25.20 | $27.92 | $27.92 | 4,184,129 |
| 2016-03-28 | $37.35 | $37.35 | $35.02 | $35.37 | $35.37 | 616,729 |
| 2016-03-24 | $36.16 | $38.85 | $35.03 | $36.98 | $36.98 | 482,680 |
| 2016-03-23 | $42.39 | $43.58 | $36.80 | $36.80 | $36.80 | 837,038 |
| 2016-03-22 | $40.97 | $43.70 | $40.83 | $42.64 | $42.64 | 493,975 |
| 2016-03-21 | $39.22 | $43.06 | $39.05 | $41.37 | $41.37 | 572,571 |
| 2016-03-18 | $38.20 | $39.96 | $36.59 | $39.44 | $39.44 | 917,693 |
| 2016-03-17 | $39.11 | $39.50 | $36.26 | $38.01 | $38.01 | 1,015,223 |
| 2016-03-16 | $41.85 | $42.42 | $37.51 | $39.06 | $39.06 | 781,100 |
| 2016-03-15 | $48.08 | $48.59 | $41.96 | $41.98 | $41.98 | 461,326 |
| 2016-03-14 | $48.50 | $50.15 | $46.77 | $49.04 | $49.04 | 558,319 |
| 2016-03-11 | $46.18 | $48.79 | $45.60 | $48.56 | $48.56 | 387,972 |
| 2016-03-10 | $49.08 | $49.77 | $44.56 | $45.45 | $45.45 | 605,528 |
| 2016-03-09 | $48.74 | $49.58 | $47.00 | $48.64 | $48.64 | 625,251 |
| 2016-03-08 | $53.29 | $54.44 | $48.13 | $48.33 | $48.33 | 791,822 |
| 2016-03-07 | $48.93 | $55.66 | $48.15 | $53.22 | $53.22 | 940,238 |
| 2016-03-04 | $47.15 | $50.31 | $46.25 | $48.94 | $48.94 | 813,954 |
| 2016-03-03 | $48.22 | $49.00 | $46.42 | $46.71 | $46.71 | 451,712 |
| 2016-03-02 | $46.03 | $49.71 | $45.92 | $48.28 | $48.28 | 796,568 |
| 2016-03-01 | $45.19 | $46.78 | $43.21 | $46.30 | $46.30 | 797,508 |
| 2016-02-29 | $45.84 | $46.67 | $44.01 | $44.78 | $44.78 | 707,030 |
| 2016-02-26 | $45.47 | $46.91 | $44.38 | $45.72 | $45.72 | 498,229 |
| 2016-02-25 | $44.99 | $47.27 | $43.13 | $44.37 | $44.37 | 406,371 |
| 2016-02-24 | $43.36 | $45.41 | $41.44 | $45.09 | $45.09 | 375,724 |
| 2016-02-23 | $46.22 | $46.99 | $43.78 | $43.82 | $43.82 | 428,850 |
| 2016-02-22 | $46.62 | $47.82 | $46.07 | $46.60 | $46.60 | 688,258 |
| 2016-02-19 | $43.78 | $46.87 | $43.77 | $46.25 | $46.25 | 547,006 |
| 2016-02-18 | $44.68 | $45.70 | $43.33 | $44.22 | $44.22 | 743,924 |
| 2016-02-17 | $43.00 | $45.07 | $42.67 | $44.62 | $44.62 | 776,819 |
| 2016-02-16 | $40.48 | $43.87 | $40.32 | $42.27 | $42.27 | 858,387 |
| 2016-02-12 | $39.09 | $40.31 | $37.76 | $39.95 | $39.95 | 641,443 |
| 2016-02-11 | $35.72 | $40.55 | $34.93 | $38.69 | $38.69 | 840,567 |
| 2016-02-10 | $35.52 | $38.71 | $35.52 | $36.55 | $36.55 | 450,102 |
| 2016-02-09 | $35.50 | $39.97 | $34.71 | $35.50 | $35.50 | 621,143 |
| 2016-02-08 | $38.37 | $38.68 | $35.43 | $36.82 | $36.82 | 814,312 |
| 2016-02-05 | $43.57 | $43.96 | $39.23 | $39.72 | $39.72 | 595,836 |
| 2016-02-04 | $42.81 | $44.35 | $42.62 | $43.98 | $43.98 | 855,509 |
| 2016-02-03 | $42.76 | $43.49 | $40.50 | $43.02 | $43.02 | 1,283,304 |
| 2016-02-02 | $42.01 | $43.83 | $40.73 | $42.44 | $42.44 | 995,805 |
| 2016-02-01 | $41.53 | $43.31 | $40.44 | $42.87 | $42.87 | 632,563 |
| 2016-01-29 | $41.41 | $43.87 | $40.50 | $41.74 | $41.74 | 697,947 |
| 2016-01-28 | $43.68 | $45.16 | $41.05 | $41.44 | $41.44 | 838,477 |
| 2016-01-27 | $44.91 | $46.09 | $42.67 | $43.03 | $43.03 | 703,173 |
| 2016-01-26 | $45.08 | $45.85 | $42.64 | $45.38 | $45.38 | 1,235,295 |
| 2016-01-25 | $44.51 | $46.50 | $43.57 | $45.01 | $45.01 | 946,323 |
| 2016-01-22 | $46.17 | $46.54 | $43.52 | $45.05 | $45.05 | 912,154 |
| 2016-01-21 | $48.07 | $50.74 | $44.92 | $45.00 | $45.00 | 1,030,043 |
| 2016-01-20 | $45.92 | $48.42 | $42.52 | $47.58 | $47.58 | 1,023,384 |
| 2016-01-19 | $50.32 | $50.71 | $45.37 | $46.92 | $46.92 | 1,116,672 |
| 2016-01-15 | $46.49 | $54.61 | $46.49 | $49.82 | $49.82 | 1,057,964 |
| 2016-01-14 | $48.11 | $51.28 | $45.61 | $51.02 | $51.02 | 923,538 |
| 2016-01-13 | $56.01 | $56.01 | $47.48 | $47.80 | $47.80 | 1,142,446 |
| 2016-01-12 | $55.07 | $60.38 | $52.18 | $55.41 | $55.41 | 994,029 |
| 2016-01-11 | $59.58 | $59.58 | $52.19 | $54.22 | $54.22 | 1,203,796 |
| 2016-01-08 | $60.74 | $62.30 | $58.63 | $59.01 | $59.01 | 677,051 |
| 2016-01-07 | $65.57 | $66.71 | $59.60 | $60.07 | $60.07 | 1,105,564 |
| 2016-01-06 | $69.25 | $69.33 | $66.08 | $67.09 | $67.09 | 796,345 |
| 2016-01-05 | $73.95 | $74.42 | $69.21 | $69.98 | $69.98 | 588,722 |
| 2016-01-04 | $76.63 | $77.99 | $73.00 | $73.54 | $73.54 | 521,004 |
| 2015-12-31 | $76.40 | $78.71 | $76.01 | $78.40 | $78.40 | 549,959 |
| 2015-12-30 | $78.48 | $78.92 | $76.49 | $76.53 | $76.53 | 300,732 |
| 2015-12-29 | $74.42 | $79.38 | $73.79 | $78.69 | $78.69 | 768,701 |
| 2015-12-28 | $75.56 | $76.36 | $73.25 | $74.00 | $74.00 | 546,189 |
| 2015-12-24 | $75.01 | $76.28 | $74.25 | $76.00 | $76.00 | 319,020 |
| 2015-12-23 | $75.37 | $76.28 | $73.61 | $75.14 | $75.14 | 644,669 |
| 2015-12-22 | $75.05 | $75.86 | $73.12 | $74.79 | $74.79 | 918,053 |
| 2015-12-21 | $73.29 | $74.20 | $70.03 | $73.72 | $73.72 | 883,215 |
| 2015-12-18 | $74.70 | $76.36 | $72.97 | $72.97 | $72.97 | 1,091,152 |
| 2015-12-17 | $76.00 | $77.87 | $74.10 | $75.10 | $75.10 | 727,604 |
| 2015-12-16 | $75.40 | $76.51 | $72.88 | $75.37 | $75.37 | 673,718 |
| 2015-12-15 | $75.58 | $76.86 | $72.78 | $75.42 | $75.42 | 714,510 |
| 2015-12-14 | $70.01 | $76.24 | $69.01 | $75.01 | $75.01 | 2,226,787 |
| 2015-12-11 | $71.10 | $72.00 | $56.11 | $67.94 | $67.94 | 6,137,524 |
| 2015-12-10 | $78.77 | $78.96 | $69.02 | $72.22 | $72.22 | 1,656,644 |
| 2015-12-09 | $80.29 | $82.00 | $78.58 | $81.23 | $81.23 | 679,994 |
| 2015-12-08 | $78.38 | $81.29 | $77.06 | $80.49 | $80.49 | 620,896 |
| 2015-12-07 | $74.95 | $81.74 | $73.07 | $78.97 | $78.97 | 789,623 |
| 2015-12-04 | $74.00 | $77.62 | $71.42 | $75.26 | $75.26 | 710,144 |
| 2015-12-03 | $81.34 | $82.81 | $73.27 | $73.57 | $73.57 | 550,376 |
| 2015-12-02 | $77.08 | $82.48 | $75.53 | $80.98 | $80.98 | 1,105,035 |
| 2015-12-01 | $77.00 | $78.99 | $73.75 | $77.36 | $77.36 | 806,512 |
| 2015-11-30 | $75.04 | $76.68 | $72.82 | $75.30 | $75.30 | 1,875,443 |
| 2015-11-27 | $75.62 | $77.84 | $73.68 | $74.78 | $74.78 | 226,362 |
| 2015-11-25 | $72.91 | $78.38 | $72.91 | $75.80 | $75.80 | 485,156 |
| 2015-11-24 | $69.85 | $74.77 | $68.23 | $73.09 | $73.09 | 702,701 |
| 2015-11-23 | $68.54 | $73.78 | $68.00 | $70.21 | $70.21 | 790,095 |
| 2015-11-20 | $67.45 | $69.78 | $66.84 | $68.83 | $68.83 | 496,503 |
| 2015-11-19 | $70.00 | $71.01 | $66.17 | $67.35 | $67.35 | 555,549 |
| 2015-11-18 | $65.08 | $70.67 | $62.80 | $70.33 | $70.33 | 666,405 |
| 2015-11-17 | $68.75 | $69.46 | $64.09 | $64.97 | $64.97 | 784,023 |
| 2015-11-16 | $72.22 | $72.70 | $67.15 | $68.63 | $68.63 | 678,658 |
| 2015-11-13 | $73.65 | $75.39 | $71.83 | $72.81 | $72.81 | 624,542 |
| 2015-11-12 | $76.25 | $77.49 | $73.66 | $73.83 | $73.83 | 618,840 |
| 2015-11-11 | $80.71 | $81.30 | $76.55 | $76.56 | $76.56 | 392,872 |
| 2015-11-10 | $89.25 | $90.00 | $79.00 | $80.69 | $80.69 | 1,224,096 |
| 2015-11-09 | $89.47 | $93.61 | $89.28 | $90.94 | $90.94 | 519,706 |
| 2015-11-06 | $89.25 | $93.27 | $88.06 | $89.28 | $89.28 | 397,558 |
| 2015-11-05 | $93.44 | $94.82 | $89.56 | $89.92 | $89.92 | 467,715 |
| 2015-11-04 | $90.86 | $94.93 | $89.71 | $92.91 | $92.91 | 604,295 |
| 2015-11-03 | $92.18 | $93.81 | $90.08 | $90.35 | $90.35 | 603,256 |
| 2015-11-02 | $83.62 | $94.21 | $82.06 | $92.11 | $92.11 | 713,214 |
| 2015-10-30 | $86.81 | $87.02 | $82.10 | $82.42 | $82.42 | 650,502 |
| 2015-10-29 | $86.60 | $87.76 | $85.47 | $86.80 | $86.80 | 605,175 |
| 2015-10-28 | $87.55 | $88.40 | $84.06 | $86.36 | $86.36 | 426,430 |
| 2015-10-27 | $84.28 | $88.40 | $83.26 | $87.69 | $87.69 | 391,080 |
| 2015-10-26 | $87.85 | $88.46 | $83.85 | $84.28 | $84.28 | 491,002 |
| 2015-10-23 | $87.25 | $88.44 | $85.52 | $87.87 | $87.87 | 436,307 |
| 2015-10-22 | $86.30 | $86.81 | $84.75 | $85.83 | $85.83 | 833,707 |
| 2015-10-21 | $84.19 | $88.51 | $83.81 | $85.88 | $85.88 | 852,091 |
| 2015-10-20 | $82.20 | $84.81 | $81.44 | $84.08 | $84.08 | 615,190 |
| 2015-10-19 | $82.41 | $85.00 | $80.37 | $82.24 | $82.24 | 183,752 |
| 2015-10-16 | $82.41 | $84.97 | $81.04 | $82.91 | $82.91 | 354,027 |
| 2015-10-15 | $78.93 | $82.95 | $78.37 | $82.27 | $82.27 | 469,228 |
| 2015-10-14 | $79.69 | $81.24 | $78.12 | $79.73 | $79.73 | 299,300 |
| 2015-10-13 | $77.57 | $83.51 | $77.57 | $78.78 | $78.78 | 403,296 |
| 2015-10-12 | $80.45 | $80.56 | $77.58 | $78.23 | $78.23 | 245,098 |
| 2015-10-09 | $76.01 | $79.90 | $74.27 | $79.41 | $79.41 | 306,305 |
| 2015-10-08 | $76.14 | $76.83 | $72.13 | $75.52 | $75.52 | 353,140 |
| 2015-10-07 | $75.30 | $76.98 | $73.70 | $76.54 | $76.54 | 797,036 |
| 2015-10-06 | $78.52 | $79.57 | $73.90 | $75.29 | $75.29 | 723,810 |
| 2015-10-05 | $78.23 | $83.42 | $77.65 | $80.00 | $80.00 | 726,920 |
| 2015-10-02 | $75.69 | $77.36 | $73.69 | $76.90 | $76.90 | 482,692 |
| 2015-10-01 | $75.29 | $76.78 | $73.07 | $76.70 | $76.70 | 470,930 |
| 2015-09-30 | $72.16 | $75.58 | $70.39 | $75.36 | $75.36 | 726,346 |
| 2015-09-29 | $75.33 | $76.62 | $70.88 | $71.47 | $71.47 | 734,314 |
| 2015-09-28 | $82.01 | $84.32 | $73.24 | $75.05 | $75.05 | 977,634 |
| 2015-09-25 | $88.55 | $89.63 | $79.01 | $82.01 | $82.01 | 456,474 |
| 2015-09-24 | $87.43 | $90.55 | $85.65 | $88.43 | $88.43 | 521,202 |
| 2015-09-23 | $94.89 | $95.18 | $87.01 | $88.27 | $88.27 | 627,083 |
| 2015-09-22 | $95.98 | $96.88 | $93.10 | $94.25 | $94.25 | 542,777 |
| 2015-09-21 | $102.62 | $103.62 | $96.11 | $97.36 | $97.36 | 543,961 |
| 2015-09-18 | $101.88 | $103.00 | $99.00 | $102.46 | $102.46 | 631,218 |
| 2015-09-17 | $101.56 | $107.49 | $101.21 | $102.95 | $102.95 | 751,279 |
| 2015-09-16 | $101.47 | $104.32 | $100.13 | $102.24 | $102.24 | 322,692 |
| 2015-09-15 | $102.36 | $103.51 | $100.76 | $101.96 | $101.96 | 374,626 |
| 2015-09-14 | $103.37 | $104.05 | $99.74 | $102.22 | $102.22 | 404,665 |
| 2015-09-11 | $99.12 | $104.07 | $95.60 | $103.28 | $103.28 | 755,581 |
| 2015-09-10 | $94.87 | $98.76 | $93.56 | $96.69 | $96.69 | 379,817 |
| 2015-09-09 | $96.49 | $96.71 | $92.98 | $93.55 | $93.55 | 274,303 |
| 2015-09-08 | $91.62 | $97.49 | $91.13 | $95.22 | $95.22 | 497,075 |
| 2015-09-04 | $89.12 | $91.07 | $88.07 | $90.15 | $90.15 | 251,804 |
| 2015-09-03 | $94.95 | $96.74 | $89.88 | $90.53 | $90.53 | 408,581 |
| 2015-09-02 | $91.64 | $94.72 | $88.28 | $94.44 | $94.44 | 331,166 |
| 2015-09-01 | $89.37 | $91.56 | $88.10 | $89.46 | $89.46 | 462,968 |
| 2015-08-31 | $94.77 | $96.75 | $90.22 | $91.92 | $91.92 | 553,470 |
| 2015-08-28 | $88.66 | $95.64 | $88.50 | $94.84 | $94.84 | 464,371 |
| 2015-08-27 | $89.44 | $90.06 | $86.23 | $88.63 | $88.63 | 412,728 |
| 2015-08-26 | $84.00 | $86.83 | $79.29 | $86.43 | $86.43 | 492,829 |
| 2015-08-25 | $85.18 | $86.88 | $81.01 | $81.02 | $81.02 | 453,770 |
| 2015-08-24 | $84.65 | $88.45 | $81.01 | $81.74 | $81.74 | 546,809 |
| 2015-08-21 | $88.32 | $93.55 | $87.14 | $90.10 | $90.10 | 605,424 |
| 2015-08-20 | $92.79 | $95.17 | $89.29 | $89.76 | $89.76 | 376,063 |
| 2015-08-19 | $91.11 | $94.83 | $89.14 | $94.03 | $94.03 | 451,854 |
| 2015-08-18 | $95.50 | $96.84 | $90.86 | $91.90 | $91.90 | 441,962 |
| 2015-08-17 | $91.55 | $96.15 | $91.12 | $95.72 | $95.72 | 316,405 |
| 2015-08-14 | $88.79 | $91.83 | $87.57 | $91.63 | $91.63 | 273,593 |
| 2015-08-13 | $88.84 | $92.34 | $88.37 | $89.00 | $89.00 | 485,874 |
| 2015-08-12 | $95.75 | $96.40 | $86.55 | $89.59 | $89.59 | 784,322 |
| 2015-08-11 | $89.50 | $97.91 | $87.05 | $97.01 | $97.01 | 1,015,254 |
| 2015-08-10 | $87.20 | $92.22 | $86.60 | $91.65 | $91.65 | 766,768 |
| 2015-08-07 | $85.52 | $86.82 | $82.31 | $85.94 | $85.94 | 487,986 |
| 2015-08-06 | $90.00 | $92.00 | $83.93 | $85.90 | $85.90 | 423,592 |
| 2015-08-05 | $88.59 | $91.85 | $88.59 | $90.21 | $90.21 | 568,687 |
| 2015-08-04 | $88.88 | $89.55 | $87.08 | $88.45 | $88.45 | 389,647 |
| 2015-08-03 | $90.17 | $90.64 | $86.22 | $87.88 | $87.88 | 575,292 |
| 2015-07-31 | $84.38 | $92.11 | $83.89 | $90.60 | $90.60 | 946,016 |
| 2015-07-30 | $83.80 | $84.48 | $80.76 | $84.13 | $84.13 | 572,750 |
| 2015-07-29 | $87.54 | $88.68 | $82.62 | $83.90 | $83.90 | 795,164 |
| 2015-07-28 | $85.12 | $87.37 | $83.06 | $87.22 | $87.22 | 1,150,588 |
| 2015-07-27 | $88.22 | $88.22 | $84.52 | $84.69 | $84.69 | 806,377 |
| 2015-07-24 | $97.48 | $98.38 | $89.00 | $89.29 | $89.29 | 731,012 |
| 2015-07-23 | $100.17 | $101.90 | $97.88 | $98.75 | $98.75 | 392,270 |
| 2015-07-22 | $98.03 | $101.03 | $97.74 | $100.00 | $100.00 | 321,948 |
| 2015-07-21 | $103.43 | $103.43 | $98.28 | $99.72 | $99.72 | 492,393 |
| 2015-07-20 | $104.32 | $105.05 | $101.94 | $103.26 | $103.26 | 404,254 |
| 2015-07-17 | $107.34 | $108.25 | $102.62 | $104.46 | $104.46 | 351,971 |
| 2015-07-16 | $107.37 | $109.00 | $106.52 | $107.46 | $107.46 | 307,205 |
| 2015-07-15 | $110.07 | $111.22 | $106.69 | $107.00 | $107.00 | 543,916 |
| 2015-07-14 | $106.18 | $111.19 | $106.18 | $109.35 | $109.35 | 724,434 |
| 2015-07-13 | $107.50 | $108.83 | $105.06 | $106.03 | $106.03 | 326,570 |
| 2015-07-10 | $110.32 | $110.76 | $105.77 | $106.25 | $106.25 | 431,153 |
| 2015-07-09 | $113.99 | $113.99 | $107.75 | $108.37 | $108.37 | 514,031 |
| 2015-07-08 | $113.75 | $114.12 | $108.29 | $108.90 | $108.90 | 443,384 |
| 2015-07-07 | $114.06 | $116.36 | $112.08 | $114.56 | $114.56 | 573,961 |
| 2015-07-06 | $110.15 | $114.87 | $110.00 | $113.43 | $113.43 | 350,843 |
| 2015-07-02 | $112.61 | $113.80 | $111.12 | $112.11 | $112.11 | 672,627 |
| 2015-07-01 | $118.74 | $119.36 | $110.18 | $112.26 | $112.26 | 539,480 |
| 2015-06-30 | $115.42 | $118.39 | $113.08 | $116.75 | $116.75 | 652,142 |
| 2015-06-29 | $113.75 | $117.98 | $112.32 | $113.54 | $113.54 | 561,368 |
| 2015-06-26 | $123.63 | $123.99 | $115.58 | $115.72 | $115.72 | 2,255,138 |
| 2015-06-25 | $122.02 | $123.99 | $121.68 | $122.90 | $122.90 | 478,322 |
| 2015-06-24 | $126.47 | $126.47 | $121.04 | $121.70 | $121.70 | 676,146 |
Puma Biotechnology Inc (PBYI) News Headlines
.jpg)
European stocks set to steam ahead at the open on Ukraine ceasefire hopes; U.S. inflation data ahead
European markets are heading for a sharply higher open amid hopes that a ceasefire can be reached to pause the war in Ukraine.
cnbc.com March 12, 2025Recent Puma Biotechnology Inc (PBYI) News
Similar Companies to Puma Biotechnology Inc (PBYI) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |