Pulse Biosciences Inc (PLSE) Exchange: NASDAQ
Data as of May 2, 2025
$17.19 ($0.02) 0.12%
Pulse Biosciences Inc - Daily Information
Click for more stock information on Pulse Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.38 |
| Previous Close | $17.19 |
| High | $18.06 |
| Low | $17.13 |
| Adjusted Open | $17.38 |
| Previous Adjusted Close | $17.19 |
| Adjusted High | $18.06 |
| Adjusted Low | $17.13 |
About Pulse Biosciences Inc (PLSE)
Pulse Biosciences is a novel bioelectric medicine company committed to health innovation that has the potential to improve the quality of life for patients. The Company’s proprietary Nano-Pulse Stimulation technology delivers nano-second pulses of electrical energy to non-thermally clear cells while sparing adjacent non-cellular tissue. The CellFX® System is the first commercial product to harness the distinctive advantages of NPS technology to treat a variety of applications for which an optimal solution remains unfulfilled. The initial commercial use of the CellFX System is to address a range of dermatologic conditions that share high demand among patients and practitioners for improved dermatologic outcomes. Designed as a multi-application platform, the CellFX System offers customer value with a utilization-based revenue model.
Invest in Pulse Biosciences Inc (PLSE)
Historical Stock Data for Pulse Biosciences Inc (PLSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $17.38 | $18.06 | $17.13 | $17.19 | $17.19 | 170,703 |
| 2025-05-01 | $17.38 | $17.91 | $17.02 | $17.17 | $17.17 | 218,123 |
| 2025-04-30 | $17.36 | $17.65 | $17.00 | $17.02 | $17.02 | 100,534 |
| 2025-04-29 | $17.78 | $18.37 | $17.56 | $17.80 | $17.80 | 111,201 |
| 2025-04-28 | $17.95 | $18.32 | $17.48 | $17.95 | $17.95 | 229,469 |
| 2025-04-25 | $19.32 | $19.45 | $17.55 | $17.91 | $17.91 | 189,695 |
| 2025-04-24 | $18.43 | $19.30 | $18.29 | $19.27 | $19.27 | 155,152 |
| 2025-04-23 | $18.64 | $19.18 | $18.02 | $18.18 | $18.18 | 236,347 |
| 2025-04-22 | $17.40 | $18.40 | $17.40 | $18.27 | $18.27 | 161,585 |
| 2025-04-21 | $17.52 | $17.73 | $16.64 | $17.29 | $17.29 | 127,230 |
| 2025-04-17 | $16.90 | $18.17 | $16.71 | $17.74 | $17.74 | 132,214 |
| 2025-04-16 | $16.93 | $17.25 | $16.40 | $16.89 | $16.89 | 110,283 |
| 2025-04-15 | $16.56 | $17.09 | $16.53 | $17.03 | $17.03 | 115,371 |
| 2025-04-14 | $16.38 | $16.69 | $15.90 | $16.54 | $16.54 | 234,405 |
| 2025-04-11 | $15.55 | $16.23 | $15.50 | $16.04 | $16.04 | 126,748 |
| 2025-04-10 | $15.01 | $15.87 | $14.58 | $15.56 | $15.56 | 166,309 |
| 2025-04-09 | $14.28 | $15.79 | $14.03 | $15.57 | $15.57 | 196,603 |
| 2025-04-08 | $15.77 | $15.77 | $14.19 | $14.48 | $14.48 | 182,686 |
| 2025-04-07 | $14.39 | $16.12 | $13.80 | $15.16 | $15.16 | 164,753 |
| 2025-04-04 | $14.05 | $15.17 | $13.77 | $15.08 | $15.08 | 250,197 |
| 2025-04-03 | $15.94 | $16.14 | $14.52 | $14.53 | $14.53 | 267,951 |
| 2025-04-02 | $15.77 | $16.80 | $15.77 | $16.73 | $16.73 | 265,681 |
| 2025-04-01 | $15.98 | $16.27 | $15.29 | $15.94 | $15.94 | 289,457 |
| 2025-03-31 | $16.22 | $16.72 | $15.53 | $16.09 | $16.09 | 459,816 |
| 2025-03-28 | $16.36 | $17.85 | $15.81 | $16.60 | $16.60 | 475,939 |
| 2025-03-27 | $15.80 | $15.93 | $15.44 | $15.66 | $15.66 | 282,109 |
| 2025-03-26 | $15.79 | $16.82 | $15.20 | $15.80 | $15.80 | 229,262 |
| 2025-03-25 | $15.92 | $16.44 | $15.55 | $15.85 | $15.85 | 245,113 |
| 2025-03-24 | $16.61 | $16.99 | $16.03 | $16.07 | $16.07 | 196,658 |
| 2025-03-21 | $15.92 | $16.53 | $15.57 | $16.06 | $16.06 | 222,228 |
| 2025-03-20 | $16.53 | $17.02 | $16.20 | $16.21 | $16.21 | 172,968 |
| 2025-03-19 | $16.04 | $16.87 | $15.99 | $16.76 | $16.76 | 211,720 |
| 2025-03-18 | $15.93 | $16.24 | $15.12 | $15.99 | $15.99 | 158,818 |
| 2025-03-17 | $16.86 | $17.13 | $15.98 | $16.05 | $16.05 | 264,760 |
| 2025-03-14 | $17.18 | $17.54 | $16.54 | $16.91 | $16.91 | 145,069 |
| 2025-03-13 | $17.27 | $17.89 | $16.87 | $16.99 | $16.99 | 90,364 |
| 2025-03-12 | $17.49 | $17.91 | $17.12 | $17.13 | $17.13 | 137,855 |
| 2025-03-11 | $17.28 | $17.66 | $16.73 | $17.14 | $17.14 | 160,427 |
| 2025-03-10 | $17.03 | $17.41 | $16.48 | $17.25 | $17.25 | 179,593 |
| 2025-03-07 | $16.86 | $17.78 | $16.60 | $17.37 | $17.37 | 119,127 |
| 2025-03-06 | $17.27 | $17.67 | $16.40 | $16.92 | $16.92 | 240,943 |
| 2025-03-05 | $17.78 | $18.57 | $17.45 | $17.66 | $17.66 | 184,744 |
| 2025-03-04 | $17.63 | $18.42 | $17.25 | $17.77 | $17.77 | 131,602 |
| 2025-03-03 | $18.42 | $18.50 | $17.66 | $17.87 | $17.87 | 196,194 |
| 2025-02-28 | $17.94 | $18.83 | $16.50 | $18.31 | $18.31 | 293,358 |
| 2025-02-27 | $19.39 | $20.20 | $18.29 | $18.34 | $18.34 | 100,258 |
| 2025-02-26 | $19.55 | $20.50 | $19.24 | $19.34 | $19.34 | 140,235 |
| 2025-02-25 | $18.53 | $19.45 | $18.12 | $19.32 | $19.32 | 148,015 |
| 2025-02-24 | $19.51 | $19.62 | $18.54 | $18.76 | $18.76 | 78,322 |
| 2025-02-21 | $20.07 | $20.10 | $19.15 | $19.47 | $19.47 | 147,763 |
| 2025-02-20 | $20.07 | $20.31 | $19.64 | $20.00 | $20.00 | 119,054 |
| 2025-02-19 | $22.15 | $22.23 | $19.88 | $20.27 | $20.27 | 186,119 |
| 2025-02-18 | $20.99 | $22.00 | $20.50 | $21.89 | $21.89 | 127,957 |
| 2025-02-14 | $21.49 | $21.95 | $20.92 | $20.99 | $20.99 | 135,721 |
| 2025-02-13 | $21.71 | $21.71 | $20.59 | $21.41 | $21.41 | 163,679 |
| 2025-02-12 | $21.21 | $22.33 | $20.93 | $21.44 | $21.44 | 100,160 |
| 2025-02-11 | $21.96 | $22.32 | $21.11 | $21.64 | $21.64 | 96,469 |
| 2025-02-10 | $21.99 | $22.75 | $21.16 | $22.36 | $22.36 | 164,254 |
| 2025-02-07 | $21.97 | $22.24 | $20.04 | $21.78 | $21.78 | 292,560 |
| 2025-02-06 | $24.70 | $24.70 | $21.55 | $21.79 | $21.79 | 258,699 |
| 2025-02-05 | $23.74 | $25.00 | $23.06 | $24.56 | $24.56 | 340,988 |
| 2025-02-04 | $20.58 | $23.74 | $20.58 | $23.42 | $23.42 | 206,000 |
| 2025-02-03 | $20.26 | $21.54 | $20.01 | $20.39 | $20.39 | 124,069 |
| 2025-01-31 | $19.60 | $22.05 | $19.60 | $20.93 | $20.93 | 288,812 |
| 2025-01-30 | $19.98 | $20.37 | $19.38 | $19.66 | $19.66 | 117,624 |
| 2025-01-29 | $19.37 | $20.36 | $19.31 | $19.74 | $19.74 | 136,251 |
| 2025-01-28 | $18.66 | $19.68 | $18.60 | $19.33 | $19.33 | 112,977 |
| 2025-01-27 | $17.81 | $18.87 | $17.81 | $18.66 | $18.66 | 124,308 |
| 2025-01-24 | $17.60 | $18.85 | $17.35 | $18.12 | $18.12 | 105,299 |
| 2025-01-23 | $18.51 | $18.62 | $17.75 | $17.82 | $17.82 | 107,703 |
| 2025-01-22 | $19.45 | $19.90 | $18.64 | $18.72 | $18.72 | 174,081 |
| 2025-01-21 | $17.82 | $19.82 | $17.82 | $19.58 | $19.58 | 127,393 |
| 2025-01-17 | $17.98 | $18.46 | $17.61 | $17.61 | $17.61 | 92,511 |
| 2025-01-16 | $17.92 | $17.92 | $17.18 | $17.64 | $17.64 | 60,983 |
| 2025-01-15 | $17.87 | $17.93 | $17.36 | $17.79 | $17.79 | 59,083 |
| 2025-01-14 | $18.10 | $18.28 | $17.19 | $17.20 | $17.20 | 278,976 |
| 2025-01-13 | $18.19 | $18.70 | $17.49 | $18.02 | $18.02 | 126,420 |
| 2025-01-10 | $18.43 | $18.72 | $17.73 | $18.47 | $18.47 | 164,186 |
| 2025-01-08 | $18.28 | $18.46 | $17.99 | $18.43 | $18.43 | 72,639 |
| 2025-01-07 | $19.14 | $19.27 | $18.30 | $18.55 | $18.55 | 87,817 |
| 2025-01-06 | $20.00 | $20.24 | $19.00 | $19.15 | $19.15 | 143,710 |
| 2025-01-03 | $18.07 | $19.78 | $18.07 | $19.63 | $19.63 | 136,204 |
| 2025-01-02 | $17.41 | $18.16 | $17.12 | $17.79 | $17.79 | 128,367 |
| 2024-12-31 | $17.88 | $18.48 | $17.25 | $17.41 | $17.41 | 357,063 |
| 2024-12-30 | $17.61 | $18.24 | $16.97 | $17.66 | $17.66 | 110,923 |
| 2024-12-27 | $18.55 | $19.02 | $17.99 | $18.02 | $18.02 | 102,320 |
| 2024-12-26 | $18.18 | $18.87 | $17.75 | $18.73 | $18.73 | 127,153 |
| 2024-12-24 | $17.87 | $18.63 | $17.48 | $18.33 | $18.33 | 118,108 |
| 2024-12-23 | $17.86 | $17.95 | $17.15 | $17.40 | $17.40 | 102,767 |
| 2024-12-20 | $17.50 | $18.53 | $17.50 | $17.98 | $17.98 | 166,780 |
| 2024-12-19 | $18.03 | $18.36 | $17.27 | $17.79 | $17.79 | 140,197 |
| 2024-12-18 | $19.94 | $19.94 | $17.48 | $17.83 | $17.83 | 180,050 |
| 2024-12-17 | $19.51 | $20.69 | $19.02 | $19.24 | $19.24 | 157,823 |
| 2024-12-16 | $18.51 | $20.57 | $18.37 | $19.17 | $19.17 | 318,505 |
| 2024-12-13 | $17.29 | $17.72 | $16.79 | $17.65 | $17.65 | 314,745 |
| 2024-12-12 | $17.11 | $17.94 | $16.68 | $17.14 | $17.14 | 186,123 |
| 2024-12-11 | $16.96 | $17.82 | $16.55 | $17.27 | $17.27 | 105,315 |
| 2024-12-10 | $17.94 | $18.20 | $16.35 | $16.67 | $16.67 | 290,796 |
| 2024-12-09 | $19.08 | $19.51 | $17.69 | $18.73 | $18.73 | 170,956 |
| 2024-12-06 | $18.94 | $20.17 | $18.77 | $19.75 | $19.75 | 95,716 |
| 2024-12-05 | $19.70 | $19.90 | $18.60 | $18.76 | $18.76 | 116,165 |
| 2024-12-04 | $20.15 | $20.41 | $19.15 | $19.78 | $19.78 | 172,314 |
| 2024-12-03 | $20.88 | $21.22 | $20.06 | $20.28 | $20.28 | 65,577 |
| 2024-12-02 | $21.38 | $21.47 | $20.36 | $20.88 | $20.88 | 207,444 |
| 2024-11-29 | $20.64 | $21.80 | $20.55 | $21.40 | $21.40 | 123,050 |
| 2024-11-27 | $20.38 | $21.47 | $19.84 | $20.37 | $20.37 | 179,185 |
| 2024-11-26 | $17.90 | $20.94 | $17.90 | $20.30 | $20.30 | 335,264 |
| 2024-11-25 | $18.02 | $19.23 | $17.50 | $17.99 | $17.99 | 251,535 |
| 2024-11-22 | $16.27 | $17.71 | $16.05 | $17.68 | $17.68 | 138,427 |
| 2024-11-21 | $16.04 | $16.53 | $15.62 | $16.12 | $16.12 | 80,583 |
| 2024-11-20 | $17.02 | $17.19 | $15.82 | $16.14 | $16.14 | 163,571 |
| 2024-11-19 | $16.37 | $17.20 | $16.29 | $17.04 | $17.04 | 90,329 |
| 2024-11-18 | $16.53 | $17.02 | $16.05 | $16.48 | $16.48 | 164,693 |
| 2024-11-15 | $17.21 | $17.32 | $16.58 | $16.64 | $16.64 | 91,483 |
| 2024-11-14 | $17.38 | $17.63 | $16.84 | $17.11 | $17.11 | 133,762 |
| 2024-11-13 | $17.94 | $18.40 | $17.25 | $17.39 | $17.39 | 837,511 |
| 2024-11-12 | $18.69 | $18.98 | $17.14 | $17.74 | $17.74 | 307,819 |
| 2024-11-11 | $19.87 | $20.13 | $18.66 | $18.78 | $18.78 | 169,331 |
| 2024-11-08 | $18.04 | $20.14 | $17.84 | $19.87 | $19.87 | 208,948 |
| 2024-11-07 | $18.11 | $18.42 | $17.60 | $17.98 | $17.98 | 143,508 |
| 2024-11-06 | $17.20 | $18.22 | $16.89 | $18.05 | $18.05 | 205,818 |
| 2024-11-05 | $15.23 | $16.60 | $15.13 | $16.47 | $16.47 | 120,398 |
| 2024-11-04 | $14.60 | $15.43 | $14.31 | $15.19 | $15.19 | 188,024 |
| 2024-11-01 | $17.33 | $17.49 | $14.06 | $14.56 | $14.56 | 402,495 |
| 2024-10-31 | $17.89 | $17.89 | $15.80 | $17.43 | $17.43 | 274,571 |
| 2024-10-30 | $16.79 | $18.09 | $16.52 | $17.72 | $17.72 | 102,386 |
| 2024-10-29 | $17.52 | $17.52 | $16.85 | $17.04 | $17.04 | 62,185 |
| 2024-10-28 | $17.99 | $18.10 | $17.17 | $17.59 | $17.59 | 122,812 |
| 2024-10-25 | $18.02 | $18.22 | $17.39 | $17.62 | $17.62 | 71,468 |
| 2024-10-24 | $16.85 | $18.09 | $16.83 | $17.92 | $17.92 | 138,551 |
| 2024-10-23 | $17.52 | $17.75 | $16.26 | $16.84 | $16.84 | 123,463 |
| 2024-10-22 | $17.69 | $18.18 | $17.36 | $17.63 | $17.63 | 70,531 |
| 2024-10-21 | $17.19 | $17.88 | $16.81 | $17.81 | $17.81 | 104,382 |
| 2024-10-18 | $17.90 | $18.13 | $17.27 | $17.30 | $17.30 | 92,546 |
| 2024-10-17 | $17.24 | $17.94 | $17.20 | $17.77 | $17.77 | 90,314 |
| 2024-10-16 | $16.60 | $17.47 | $16.53 | $17.39 | $17.39 | 153,484 |
| 2024-10-15 | $16.31 | $16.82 | $15.90 | $16.39 | $16.39 | 58,467 |
| 2024-10-14 | $17.02 | $17.36 | $16.34 | $16.52 | $16.52 | 114,452 |
| 2024-10-11 | $15.44 | $17.12 | $15.29 | $17.08 | $17.08 | 121,476 |
| 2024-10-10 | $15.70 | $16.27 | $15.37 | $15.60 | $15.60 | 90,072 |
| 2024-10-09 | $15.67 | $15.84 | $15.29 | $15.74 | $15.74 | 70,354 |
| 2024-10-08 | $16.24 | $16.50 | $15.72 | $15.79 | $15.79 | 104,613 |
| 2024-10-07 | $15.84 | $16.28 | $15.75 | $16.21 | $16.21 | 116,694 |
| 2024-10-04 | $16.45 | $16.90 | $15.97 | $15.98 | $15.98 | 185,266 |
| 2024-10-03 | $16.51 | $16.75 | $15.90 | $16.10 | $16.10 | 106,928 |
| 2024-10-02 | $16.37 | $16.93 | $16.37 | $16.53 | $16.53 | 100,675 |
| 2024-10-01 | $17.68 | $18.08 | $16.17 | $16.55 | $16.55 | 183,344 |
| 2024-09-30 | $17.19 | $18.72 | $17.19 | $17.54 | $17.54 | 215,733 |
| 2024-09-27 | $17.18 | $17.31 | $16.68 | $17.21 | $17.21 | 90,456 |
| 2024-09-26 | $17.32 | $17.42 | $16.67 | $16.89 | $16.89 | 108,409 |
| 2024-09-25 | $17.06 | $17.50 | $16.80 | $16.93 | $16.93 | 157,668 |
| 2024-09-24 | $17.44 | $17.45 | $16.76 | $17.14 | $17.14 | 138,599 |
| 2024-09-23 | $17.82 | $18.01 | $16.73 | $17.32 | $17.32 | 148,910 |
| 2024-09-20 | $18.78 | $18.91 | $17.59 | $17.87 | $17.87 | 512,732 |
| 2024-09-19 | $19.79 | $20.32 | $18.45 | $18.73 | $18.73 | 145,409 |
| 2024-09-18 | $20.32 | $20.93 | $18.80 | $18.98 | $18.98 | 204,389 |
| 2024-09-17 | $20.50 | $21.05 | $20.13 | $20.33 | $20.33 | 185,071 |
| 2024-09-16 | $19.00 | $20.44 | $18.66 | $20.39 | $20.39 | 192,590 |
| 2024-09-13 | $19.28 | $19.28 | $18.36 | $18.51 | $18.51 | 140,174 |
| 2024-09-12 | $17.22 | $18.97 | $17.22 | $18.91 | $18.91 | 105,995 |
| 2024-09-11 | $17.17 | $17.85 | $16.93 | $17.14 | $17.14 | 115,845 |
| 2024-09-10 | $17.50 | $17.60 | $16.55 | $17.23 | $17.23 | 143,433 |
| 2024-09-09 | $17.34 | $19.22 | $17.27 | $17.54 | $17.54 | 223,562 |
| 2024-09-06 | $17.50 | $17.68 | $16.61 | $17.19 | $17.19 | 70,366 |
| 2024-09-05 | $17.03 | $18.18 | $16.73 | $17.48 | $17.48 | 109,546 |
| 2024-09-04 | $16.91 | $17.57 | $16.72 | $16.93 | $16.93 | 94,786 |
| 2024-09-03 | $18.46 | $18.77 | $16.56 | $17.10 | $17.10 | 190,440 |
| 2024-08-30 | $19.04 | $19.70 | $18.28 | $18.64 | $18.64 | 378,719 |
| 2024-08-29 | $18.50 | $19.31 | $16.59 | $19.27 | $19.27 | 335,354 |
| 2024-08-28 | $18.50 | $19.09 | $18.11 | $18.29 | $18.29 | 109,782 |
| 2024-08-27 | $20.43 | $21.04 | $18.15 | $18.34 | $18.34 | 228,054 |
| 2024-08-26 | $21.74 | $21.80 | $20.29 | $20.53 | $20.53 | 125,766 |
| 2024-08-23 | $21.59 | $22.69 | $21.06 | $21.48 | $21.48 | 145,407 |
| 2024-08-22 | $21.96 | $22.21 | $20.87 | $21.53 | $21.53 | 118,729 |
| 2024-08-21 | $19.19 | $21.99 | $18.25 | $21.83 | $21.83 | 207,335 |
| 2024-08-20 | $19.95 | $20.59 | $19.11 | $19.19 | $19.19 | 194,819 |
| 2024-08-19 | $19.00 | $19.98 | $18.81 | $19.96 | $19.96 | 170,590 |
| 2024-08-16 | $18.71 | $19.50 | $18.50 | $19.01 | $19.01 | 157,976 |
| 2024-08-15 | $17.26 | $19.43 | $17.05 | $19.09 | $19.09 | 225,874 |
| 2024-08-14 | $16.71 | $17.58 | $16.57 | $16.82 | $16.82 | 125,287 |
| 2024-08-13 | $16.10 | $18.30 | $16.10 | $16.91 | $16.91 | 288,900 |
| 2024-08-12 | $15.64 | $15.92 | $14.92 | $15.65 | $15.65 | 211,087 |
| 2024-08-09 | $15.13 | $15.87 | $14.61 | $15.65 | $15.65 | 159,642 |
| 2024-08-08 | $14.19 | $16.36 | $13.80 | $15.10 | $15.10 | 204,983 |
| 2024-08-07 | $14.37 | $14.59 | $13.60 | $13.76 | $13.76 | 96,586 |
| 2024-08-06 | $14.03 | $14.88 | $13.76 | $14.04 | $14.04 | 109,833 |
| 2024-08-05 | $13.92 | $14.99 | $13.50 | $14.00 | $14.00 | 196,720 |
| 2024-08-02 | $14.55 | $15.01 | $14.09 | $14.83 | $14.83 | 111,488 |
| 2024-08-01 | $15.03 | $15.30 | $14.69 | $15.10 | $15.10 | 95,871 |
| 2024-07-31 | $14.18 | $15.34 | $14.07 | $14.96 | $14.96 | 150,655 |
| 2024-07-30 | $15.51 | $15.73 | $14.07 | $14.23 | $14.23 | 137,841 |
| 2024-07-29 | $16.84 | $16.85 | $15.04 | $15.13 | $15.13 | 197,670 |
| 2024-07-26 | $18.19 | $18.95 | $16.49 | $17.07 | $17.07 | 237,638 |
| 2024-07-25 | $18.17 | $19.49 | $17.49 | $17.71 | $17.71 | 331,347 |
| 2024-07-24 | $17.15 | $18.45 | $16.82 | $18.34 | $18.34 | 230,280 |
| 2024-07-23 | $16.64 | $17.49 | $16.12 | $17.45 | $17.45 | 156,151 |
| 2024-07-22 | $15.87 | $16.98 | $15.17 | $16.82 | $16.82 | 205,984 |
| 2024-07-19 | $16.57 | $17.08 | $15.86 | $15.96 | $15.96 | 179,520 |
| 2024-07-18 | $16.86 | $16.86 | $15.62 | $16.42 | $16.42 | 199,659 |
| 2024-07-17 | $18.64 | $18.83 | $16.30 | $16.38 | $16.38 | 280,474 |
| 2024-07-16 | $19.92 | $20.44 | $18.34 | $19.28 | $19.28 | 286,687 |
| 2024-07-15 | $18.01 | $19.58 | $16.50 | $19.51 | $19.51 | 400,928 |
| 2024-07-12 | $16.57 | $19.15 | $16.25 | $18.58 | $18.58 | 458,319 |
| 2024-07-11 | $14.86 | $16.21 | $14.41 | $16.13 | $16.13 | 268,162 |
| 2024-07-10 | $14.59 | $15.24 | $14.33 | $14.86 | $14.86 | 251,857 |
| 2024-07-09 | $15.19 | $16.05 | $14.45 | $14.74 | $14.74 | 401,119 |
| 2024-07-08 | $13.32 | $17.05 | $13.05 | $15.51 | $15.51 | 1,813,943 |
| 2024-07-05 | $11.49 | $12.14 | $11.13 | $12.05 | $12.05 | 163,275 |
| 2024-07-03 | $11.38 | $12.37 | $11.33 | $11.54 | $11.54 | 150,673 |
| 2024-07-02 | $10.77 | $11.83 | $10.76 | $11.41 | $11.41 | 170,609 |
| 2024-07-01 | $10.96 | $11.44 | $10.52 | $10.83 | $10.83 | 168,506 |
| 2024-06-28 | $11.11 | $11.49 | $10.57 | $11.19 | $11.19 | 879,733 |
| 2024-06-27 | $9.97 | $11.34 | $9.91 | $11.01 | $11.01 | 142,622 |
| 2024-06-26 | $9.85 | $10.22 | $9.70 | $9.97 | $9.97 | 177,354 |
| 2024-06-25 | $10.61 | $10.61 | $9.81 | $10.02 | $10.02 | 193,453 |
| 2024-06-24 | $10.51 | $10.75 | $10.20 | $10.58 | $10.58 | 239,202 |
| 2024-06-21 | $11.12 | $11.57 | $10.39 | $10.74 | $10.74 | 232,692 |
| 2024-06-20 | $11.29 | $11.62 | $11.02 | $11.11 | $11.11 | 121,651 |
| 2024-06-18 | $11.70 | $11.70 | $11.23 | $11.40 | $11.40 | 102,841 |
| 2024-06-17 | $11.81 | $12.16 | $11.38 | $11.85 | $11.85 | 192,027 |
| 2024-06-14 | $11.97 | $12.40 | $11.60 | $12.03 | $12.03 | 77,073 |
| 2024-06-13 | $13.23 | $13.52 | $11.94 | $12.20 | $12.20 | 208,667 |
| 2024-06-12 | $14.25 | $14.50 | $13.19 | $13.37 | $13.37 | 198,196 |
| 2024-06-11 | $12.06 | $14.19 | $12.04 | $14.04 | $14.04 | 248,505 |
| 2024-06-10 | $12.34 | $13.03 | $12.07 | $12.25 | $12.25 | 154,826 |
| 2024-06-07 | $14.32 | $14.54 | $12.38 | $12.38 | $12.38 | 413,056 |
| 2024-06-06 | $13.31 | $14.60 | $13.07 | $14.55 | $14.55 | 179,527 |
| 2024-06-05 | $13.90 | $14.71 | $13.47 | $13.71 | $13.71 | 229,436 |
| 2024-06-04 | $13.42 | $14.96 | $13.17 | $14.01 | $14.01 | 434,505 |
| 2024-06-03 | $11.50 | $13.88 | $10.62 | $13.59 | $13.59 | 575,698 |
| 2024-05-31 | $11.00 | $11.60 | $10.06 | $11.55 | $11.55 | 277,032 |
| 2024-05-30 | $12.54 | $12.60 | $11.32 | $12.05 | $12.05 | 486,848 |
| 2024-05-29 | $12.74 | $13.74 | $12.26 | $12.62 | $12.62 | 434,190 |
| 2024-05-28 | $11.35 | $13.43 | $11.09 | $13.32 | $13.32 | 390,407 |
| 2024-05-24 | $11.71 | $12.00 | $10.74 | $11.37 | $11.37 | 208,655 |
| 2024-05-23 | $11.93 | $11.98 | $10.89 | $11.95 | $11.95 | 262,197 |
| 2024-05-22 | $9.85 | $12.19 | $9.82 | $11.94 | $11.94 | 824,118 |
| 2024-05-21 | $8.57 | $9.87 | $8.57 | $9.73 | $9.73 | 210,155 |
| 2024-05-20 | $7.74 | $8.78 | $7.61 | $8.58 | $8.58 | 155,811 |
| 2024-05-17 | $7.92 | $7.96 | $7.60 | $7.81 | $7.81 | 170,165 |
| 2024-05-16 | $7.21 | $7.92 | $7.21 | $7.89 | $7.89 | 101,247 |
| 2024-05-15 | $7.70 | $7.70 | $6.66 | $7.26 | $7.26 | 239,597 |
| 2024-05-14 | $7.48 | $7.85 | $7.30 | $7.69 | $7.69 | 178,541 |
| 2024-05-13 | $7.44 | $7.55 | $7.11 | $7.15 | $7.15 | 272,503 |
| 2024-05-10 | $6.91 | $7.46 | $6.80 | $7.45 | $7.45 | 150,500 |
| 2024-05-09 | $6.80 | $7.09 | $6.68 | $6.95 | $6.95 | 217,170 |
| 2024-05-08 | $7.38 | $7.51 | $6.85 | $6.90 | $6.90 | 147,815 |
| 2024-05-07 | $7.64 | $7.85 | $7.42 | $7.60 | $7.60 | 233,503 |
| 2024-05-06 | $7.91 | $8.02 | $7.17 | $7.73 | $7.73 | 194,682 |
| 2024-05-03 | $8.09 | $8.23 | $7.73 | $7.82 | $7.82 | 169,447 |
| 2024-05-02 | $7.71 | $8.42 | $7.52 | $8.05 | $8.05 | 179,846 |
| 2024-05-01 | $7.35 | $7.81 | $7.19 | $7.60 | $7.60 | 129,697 |
| 2024-04-30 | $7.11 | $7.77 | $7.07 | $7.37 | $7.37 | 195,730 |
| 2024-04-29 | $7.23 | $7.69 | $7.15 | $7.25 | $7.25 | 161,684 |
| 2024-04-26 | $6.71 | $7.21 | $6.65 | $7.19 | $7.19 | 71,325 |
| 2024-04-25 | $6.69 | $6.78 | $6.60 | $6.69 | $6.69 | 117,307 |
| 2024-04-24 | $6.92 | $6.94 | $6.67 | $6.86 | $6.86 | 129,156 |
| 2024-04-23 | $6.86 | $7.05 | $6.81 | $6.86 | $6.86 | 124,448 |
| 2024-04-22 | $7.30 | $7.30 | $6.73 | $6.85 | $6.85 | 94,131 |
| 2024-04-19 | $7.26 | $7.59 | $6.81 | $7.19 | $7.19 | 180,938 |
| 2024-04-18 | $7.39 | $7.53 | $7.28 | $7.36 | $7.36 | 147,946 |
| 2024-04-17 | $7.87 | $7.87 | $7.38 | $7.47 | $7.47 | 149,671 |
| 2024-04-16 | $7.75 | $7.86 | $7.45 | $7.78 | $7.78 | 113,563 |
| 2024-04-15 | $7.27 | $8.23 | $7.24 | $7.82 | $7.82 | 328,356 |
| 2024-04-12 | $7.15 | $7.31 | $6.97 | $7.22 | $7.22 | 133,963 |
| 2024-04-11 | $7.42 | $7.60 | $6.94 | $7.26 | $7.26 | 233,990 |
| 2024-04-10 | $7.24 | $7.62 | $7.11 | $7.41 | $7.41 | 137,653 |
| 2024-04-09 | $7.52 | $7.71 | $7.47 | $7.53 | $7.53 | 120,182 |
| 2024-04-08 | $7.71 | $7.74 | $7.40 | $7.52 | $7.52 | 172,369 |
| 2024-04-05 | $7.58 | $7.78 | $7.50 | $7.57 | $7.57 | 125,837 |
| 2024-04-04 | $8.10 | $8.34 | $7.55 | $7.61 | $7.61 | 255,322 |
| 2024-04-03 | $7.48 | $7.98 | $7.38 | $7.94 | $7.94 | 241,703 |
| 2024-04-02 | $7.75 | $7.75 | $7.14 | $7.69 | $7.69 | 375,415 |
| 2024-04-01 | $7.70 | $8.05 | $6.69 | $7.99 | $7.99 | 403,722 |
| 2024-03-28 | $8.75 | $9.09 | $8.57 | $8.71 | $8.71 | 310,476 |
| 2024-03-27 | $8.28 | $8.45 | $7.93 | $8.40 | $8.40 | 152,690 |
| 2024-03-26 | $8.57 | $8.72 | $8.22 | $8.25 | $8.25 | 113,873 |
| 2024-03-25 | $8.86 | $9.00 | $8.34 | $8.54 | $8.54 | 125,879 |
| 2024-03-22 | $9.35 | $9.35 | $8.88 | $8.96 | $8.96 | 132,563 |
| 2024-03-21 | $9.43 | $9.68 | $9.27 | $9.43 | $9.43 | 96,053 |
| 2024-03-20 | $9.25 | $9.58 | $9.00 | $9.44 | $9.44 | 105,546 |
| 2024-03-19 | $9.61 | $9.72 | $9.00 | $9.32 | $9.32 | 159,756 |
| 2024-03-18 | $10.30 | $10.35 | $9.77 | $9.80 | $9.80 | 68,760 |
| 2024-03-15 | $10.14 | $10.46 | $10.07 | $10.31 | $10.31 | 252,191 |
| 2024-03-14 | $10.85 | $10.93 | $10.18 | $10.24 | $10.24 | 117,856 |
| 2024-03-13 | $10.85 | $11.11 | $10.45 | $10.74 | $10.74 | 105,938 |
| 2024-03-12 | $10.36 | $10.98 | $10.01 | $10.86 | $10.86 | 166,283 |
| 2024-03-11 | $10.02 | $11.64 | $9.76 | $10.68 | $10.68 | 306,238 |
| 2024-03-08 | $9.60 | $9.75 | $9.28 | $9.64 | $9.64 | 164,296 |
| 2024-03-07 | $9.32 | $9.74 | $9.02 | $9.45 | $9.45 | 52,225 |
| 2024-03-06 | $9.47 | $9.85 | $9.23 | $9.31 | $9.31 | 117,688 |
| 2024-03-05 | $9.81 | $9.81 | $8.77 | $9.17 | $9.17 | 272,558 |
| 2024-03-04 | $10.27 | $10.56 | $9.31 | $9.66 | $9.66 | 228,217 |
| 2024-03-01 | $10.07 | $10.29 | $9.81 | $10.27 | $10.27 | 90,784 |
| 2024-02-29 | $10.35 | $10.63 | $9.81 | $9.88 | $9.88 | 126,972 |
| 2024-02-28 | $10.96 | $10.96 | $9.88 | $10.16 | $10.16 | 133,010 |
| 2024-02-27 | $9.87 | $11.06 | $9.80 | $10.88 | $10.88 | 304,115 |
| 2024-02-26 | $8.95 | $9.99 | $8.89 | $9.93 | $9.93 | 134,582 |
| 2024-02-23 | $9.46 | $9.56 | $9.06 | $9.12 | $9.12 | 135,399 |
| 2024-02-22 | $9.35 | $9.74 | $9.32 | $9.45 | $9.45 | 137,579 |
| 2024-02-21 | $8.94 | $9.48 | $8.83 | $9.35 | $9.35 | 114,551 |
| 2024-02-20 | $9.25 | $9.37 | $8.67 | $9.13 | $9.13 | 152,616 |
| 2024-02-16 | $9.07 | $9.35 | $8.95 | $9.18 | $9.18 | 110,586 |
| 2024-02-15 | $8.72 | $9.30 | $8.49 | $9.20 | $9.20 | 173,206 |
| 2024-02-14 | $7.92 | $8.90 | $7.79 | $8.78 | $8.78 | 214,851 |
| 2024-02-13 | $8.25 | $8.25 | $7.77 | $7.80 | $7.80 | 132,241 |
| 2024-02-12 | $8.40 | $8.68 | $8.16 | $8.39 | $8.39 | 110,073 |
| 2024-02-09 | $8.61 | $9.03 | $8.34 | $8.38 | $8.38 | 214,182 |
| 2024-02-08 | $8.26 | $8.61 | $8.26 | $8.52 | $8.52 | 140,749 |
| 2024-02-07 | $8.68 | $8.68 | $8.37 | $8.60 | $8.60 | 92,479 |
| 2024-02-06 | $8.67 | $8.93 | $8.32 | $8.70 | $8.70 | 145,793 |
| 2024-02-05 | $9.13 | $9.13 | $8.32 | $8.72 | $8.72 | 188,613 |
| 2024-02-02 | $8.95 | $9.69 | $8.84 | $9.13 | $9.13 | 141,598 |
| 2024-02-01 | $8.94 | $9.12 | $8.71 | $8.98 | $8.98 | 140,949 |
| 2024-01-31 | $9.10 | $9.50 | $8.84 | $8.88 | $8.88 | 122,844 |
| 2024-01-30 | $9.18 | $9.26 | $8.83 | $9.08 | $9.08 | 103,589 |
| 2024-01-29 | $8.50 | $9.34 | $8.37 | $9.28 | $9.28 | 142,446 |
| 2024-01-26 | $8.33 | $9.02 | $8.24 | $8.52 | $8.52 | 160,095 |
| 2024-01-25 | $8.73 | $9.04 | $8.20 | $8.44 | $8.44 | 225,451 |
| 2024-01-24 | $10.02 | $10.08 | $8.62 | $8.70 | $8.70 | 413,910 |
| 2024-01-23 | $9.46 | $10.23 | $9.39 | $9.88 | $9.88 | 278,357 |
| 2024-01-22 | $8.24 | $9.40 | $8.24 | $9.37 | $9.37 | 203,982 |
| 2024-01-19 | $8.54 | $8.54 | $8.19 | $8.28 | $8.28 | 189,149 |
| 2024-01-18 | $8.28 | $8.58 | $8.12 | $8.49 | $8.49 | 249,029 |
| 2024-01-17 | $8.03 | $8.32 | $7.79 | $8.30 | $8.30 | 154,599 |
| 2024-01-16 | $7.91 | $8.29 | $7.79 | $8.23 | $8.23 | 201,844 |
| 2024-01-12 | $8.22 | $8.37 | $7.91 | $8.03 | $8.03 | 155,118 |
| 2024-01-11 | $8.37 | $8.39 | $7.83 | $8.13 | $8.13 | 224,634 |
| 2024-01-10 | $8.48 | $8.61 | $8.12 | $8.44 | $8.44 | 253,178 |
| 2024-01-09 | $8.90 | $9.10 | $8.59 | $8.65 | $8.65 | 221,918 |
| 2024-01-08 | $9.01 | $9.24 | $8.78 | $9.12 | $9.12 | 286,826 |
| 2024-01-05 | $8.92 | $9.44 | $8.81 | $9.03 | $9.03 | 235,230 |
| 2024-01-04 | $10.00 | $10.04 | $9.20 | $9.25 | $9.25 | 296,212 |
| 2024-01-03 | $11.06 | $11.06 | $10.03 | $10.09 | $10.09 | 205,983 |
| 2024-01-02 | $12.02 | $12.22 | $10.86 | $11.02 | $11.02 | 385,349 |
| 2023-12-29 | $12.79 | $12.96 | $12.01 | $12.24 | $12.24 | 316,322 |
| 2023-12-28 | $12.91 | $13.02 | $12.26 | $12.60 | $12.60 | 405,779 |
| 2023-12-27 | $12.61 | $13.35 | $12.42 | $12.84 | $12.84 | 230,814 |
| 2023-12-26 | $12.60 | $12.94 | $11.98 | $12.62 | $12.62 | 435,433 |
| 2023-12-22 | $12.23 | $13.62 | $12.07 | $12.66 | $12.66 | 350,516 |
| 2023-12-21 | $11.98 | $12.36 | $11.60 | $12.07 | $12.07 | 299,456 |
| 2023-12-20 | $12.32 | $13.00 | $11.39 | $11.50 | $11.50 | 669,649 |
| 2023-12-19 | $9.78 | $13.06 | $9.78 | $12.38 | $12.38 | 1,385,312 |
| 2023-12-18 | $9.84 | $10.13 | $9.50 | $9.75 | $9.75 | 197,335 |
| 2023-12-15 | $9.68 | $10.07 | $9.43 | $9.84 | $9.84 | 353,075 |
| 2023-12-14 | $10.37 | $10.48 | $9.20 | $9.45 | $9.45 | 404,519 |
| 2023-12-13 | $9.62 | $10.40 | $9.48 | $10.09 | $10.09 | 367,809 |
| 2023-12-12 | $9.11 | $9.66 | $8.83 | $9.39 | $9.39 | 264,848 |
| 2023-12-11 | $9.75 | $9.75 | $9.03 | $9.18 | $9.18 | 412,970 |
| 2023-12-08 | $9.59 | $9.82 | $9.24 | $9.48 | $9.48 | 425,439 |
| 2023-12-07 | $9.00 | $9.48 | $8.67 | $9.32 | $9.32 | 305,742 |
| 2023-12-06 | $9.40 | $9.51 | $8.61 | $9.01 | $9.01 | 462,751 |
| 2023-12-05 | $10.27 | $10.50 | $9.22 | $9.40 | $9.40 | 452,663 |
| 2023-12-04 | $9.30 | $11.08 | $9.30 | $10.27 | $10.27 | 618,368 |
| 2023-12-01 | $9.48 | $9.57 | $8.89 | $9.16 | $9.16 | 345,302 |
| 2023-11-30 | $9.23 | $9.55 | $8.80 | $9.03 | $9.03 | 478,427 |
| 2023-11-29 | $8.65 | $10.21 | $8.57 | $9.24 | $9.24 | 634,057 |
| 2023-11-28 | $9.04 | $9.70 | $8.60 | $8.74 | $8.74 | 597,361 |
| 2023-11-27 | $7.11 | $9.00 | $7.11 | $8.84 | $8.84 | 453,192 |
| 2023-11-24 | $6.67 | $7.36 | $6.63 | $7.27 | $7.27 | 159,366 |
| 2023-11-22 | $6.51 | $6.89 | $6.51 | $6.69 | $6.69 | 99,292 |
| 2023-11-21 | $6.33 | $7.41 | $6.32 | $6.61 | $6.61 | 338,517 |
| 2023-11-20 | $6.16 | $6.67 | $6.01 | $6.26 | $6.26 | 163,869 |
| 2023-11-17 | $6.34 | $6.43 | $5.97 | $6.12 | $6.12 | 197,167 |
| 2023-11-16 | $6.14 | $6.58 | $5.97 | $6.24 | $6.24 | 290,205 |
| 2023-11-15 | $5.88 | $6.48 | $5.80 | $6.38 | $6.38 | 315,935 |
| 2023-11-14 | $5.50 | $6.00 | $5.22 | $5.82 | $5.82 | 165,952 |
| 2023-11-13 | $5.35 | $5.85 | $5.28 | $5.41 | $5.41 | 184,459 |
| 2023-11-10 | $4.62 | $5.19 | $4.57 | $5.16 | $5.16 | 116,007 |
| 2023-11-09 | $5.06 | $5.19 | $4.58 | $4.63 | $4.63 | 109,236 |
| 2023-11-08 | $5.36 | $5.38 | $4.73 | $5.09 | $5.09 | 189,775 |
| 2023-11-07 | $5.21 | $5.55 | $5.02 | $5.31 | $5.31 | 121,034 |
| 2023-11-06 | $4.96 | $5.58 | $4.94 | $5.19 | $5.19 | 299,324 |
| 2023-11-03 | $4.47 | $5.02 | $4.36 | $4.92 | $4.92 | 232,870 |
| 2023-11-02 | $4.39 | $4.67 | $4.35 | $4.49 | $4.49 | 100,041 |
| 2023-11-01 | $4.51 | $4.64 | $4.24 | $4.38 | $4.38 | 167,426 |
| 2023-10-31 | $4.48 | $4.56 | $4.29 | $4.52 | $4.52 | 122,299 |
| 2023-10-30 | $4.22 | $4.69 | $4.22 | $4.41 | $4.41 | 100,618 |
| 2023-10-27 | $3.93 | $4.19 | $3.82 | $4.17 | $4.17 | 93,459 |
| 2023-10-26 | $4.01 | $4.01 | $3.78 | $3.85 | $3.85 | 109,097 |
| 2023-10-25 | $4.09 | $4.12 | $3.96 | $3.99 | $3.99 | 67,140 |
| 2023-10-24 | $3.94 | $4.10 | $3.93 | $4.07 | $4.07 | 54,577 |
| 2023-10-23 | $3.98 | $4.17 | $3.93 | $3.96 | $3.96 | 62,131 |
| 2023-10-20 | $3.98 | $4.27 | $3.98 | $4.03 | $4.03 | 124,012 |
| 2023-10-19 | $4.15 | $4.19 | $3.97 | $3.97 | $3.97 | 78,371 |
| 2023-10-18 | $4.49 | $4.49 | $4.09 | $4.13 | $4.13 | 79,625 |
| 2023-10-17 | $4.29 | $4.62 | $4.26 | $4.42 | $4.42 | 87,878 |
| 2023-10-16 | $4.12 | $4.32 | $4.09 | $4.24 | $4.24 | 66,993 |
| 2023-10-13 | $4.06 | $4.18 | $4.01 | $4.06 | $4.06 | 64,328 |
| 2023-10-12 | $4.30 | $4.37 | $4.05 | $4.06 | $4.06 | 39,677 |
| 2023-10-11 | $4.55 | $4.55 | $4.09 | $4.30 | $4.30 | 136,735 |
| 2023-10-10 | $4.18 | $4.70 | $4.15 | $4.46 | $4.46 | 106,435 |
| 2023-10-09 | $4.25 | $4.31 | $4.03 | $4.12 | $4.12 | 114,000 |
| 2023-10-06 | $4.17 | $4.44 | $4.13 | $4.33 | $4.33 | 73,524 |
| 2023-10-05 | $3.91 | $4.23 | $3.88 | $4.16 | $4.16 | 174,704 |
| 2023-10-04 | $4.01 | $4.23 | $3.84 | $3.89 | $3.89 | 137,249 |
| 2023-10-03 | $4.02 | $4.09 | $3.85 | $3.97 | $3.97 | 151,634 |
| 2023-10-02 | $4.04 | $4.11 | $3.89 | $4.06 | $4.06 | 142,770 |
| 2023-09-29 | $4.42 | $4.47 | $3.89 | $4.03 | $4.03 | 206,567 |
| 2023-09-28 | $4.14 | $4.42 | $4.07 | $4.36 | $4.36 | 182,413 |
| 2023-09-27 | $4.18 | $4.35 | $4.00 | $4.14 | $4.14 | 124,114 |
| 2023-09-26 | $4.13 | $4.34 | $4.03 | $4.17 | $4.17 | 135,873 |
| 2023-09-25 | $4.25 | $4.45 | $4.05 | $4.08 | $4.08 | 87,595 |
| 2023-09-22 | $4.08 | $4.38 | $4.08 | $4.25 | $4.25 | 91,614 |
| 2023-09-21 | $4.20 | $4.36 | $4.08 | $4.12 | $4.12 | 88,148 |
| 2023-09-20 | $4.46 | $4.49 | $4.25 | $4.27 | $4.27 | 76,260 |
| 2023-09-19 | $4.42 | $4.48 | $4.29 | $4.42 | $4.42 | 139,767 |
| 2023-09-18 | $4.70 | $4.70 | $4.34 | $4.39 | $4.39 | 226,156 |
| 2023-09-15 | $4.57 | $4.77 | $4.48 | $4.68 | $4.68 | 260,103 |
| 2023-09-14 | $4.50 | $4.63 | $4.25 | $4.56 | $4.56 | 167,799 |
| 2023-09-13 | $4.59 | $4.68 | $4.47 | $4.56 | $4.56 | 132,159 |
| 2023-09-12 | $4.65 | $4.82 | $4.51 | $4.59 | $4.59 | 106,804 |
| 2023-09-11 | $4.68 | $4.76 | $4.57 | $4.64 | $4.64 | 121,534 |
| 2023-09-08 | $4.76 | $4.82 | $4.62 | $4.69 | $4.69 | 68,733 |
| 2023-09-07 | $4.79 | $4.79 | $4.58 | $4.74 | $4.74 | 113,246 |
| 2023-09-06 | $4.89 | $4.96 | $4.66 | $4.83 | $4.83 | 170,101 |
| 2023-09-05 | $4.61 | $4.99 | $4.53 | $4.89 | $4.89 | 228,123 |
| 2023-09-01 | $4.60 | $4.77 | $4.40 | $4.66 | $4.66 | 191,736 |
| 2023-08-31 | $4.67 | $4.82 | $4.62 | $4.71 | $4.71 | 248,993 |
| 2023-08-30 | $5.02 | $5.09 | $4.56 | $4.69 | $4.69 | 509,474 |
| 2023-08-29 | $5.72 | $5.72 | $4.36 | $5.39 | $5.39 | 1,437,091 |
| 2023-08-28 | $7.08 | $7.28 | $5.63 | $5.68 | $5.68 | 695,664 |
| 2023-08-25 | $6.96 | $7.23 | $6.79 | $7.07 | $7.07 | 135,861 |
| 2023-08-24 | $7.02 | $7.40 | $6.75 | $6.92 | $6.92 | 480,594 |
| 2023-08-23 | $7.71 | $7.88 | $7.27 | $7.60 | $7.60 | 207,332 |
| 2023-08-22 | $7.70 | $8.47 | $7.39 | $7.41 | $7.41 | 492,927 |
| 2023-08-21 | $8.43 | $8.47 | $7.63 | $7.78 | $7.78 | 400,100 |
| 2023-08-18 | $7.89 | $8.62 | $7.76 | $8.38 | $8.38 | 198,566 |
| 2023-08-17 | $8.00 | $8.24 | $7.57 | $7.94 | $7.94 | 99,425 |
| 2023-08-16 | $7.92 | $8.05 | $7.69 | $7.90 | $7.90 | 117,608 |
| 2023-08-15 | $7.69 | $8.38 | $7.68 | $7.92 | $7.92 | 196,711 |
| 2023-08-14 | $7.12 | $7.83 | $6.84 | $7.73 | $7.73 | 199,112 |
| 2023-08-11 | $7.70 | $7.70 | $7.09 | $7.22 | $7.22 | 238,847 |
| 2023-08-10 | $7.31 | $7.45 | $6.73 | $6.84 | $6.84 | 175,929 |
| 2023-08-09 | $7.25 | $7.38 | $7.06 | $7.25 | $7.25 | 96,440 |
| 2023-08-08 | $7.20 | $7.48 | $7.12 | $7.29 | $7.29 | 57,422 |
| 2023-08-07 | $7.29 | $7.42 | $6.97 | $7.13 | $7.13 | 89,415 |
| 2023-08-04 | $7.35 | $7.56 | $7.19 | $7.40 | $7.40 | 63,198 |
| 2023-08-03 | $7.16 | $7.74 | $7.04 | $7.34 | $7.34 | 73,274 |
| 2023-08-02 | $7.25 | $7.85 | $7.14 | $7.24 | $7.24 | 126,105 |
| 2023-08-01 | $7.76 | $8.21 | $7.26 | $7.35 | $7.35 | 127,821 |
| 2023-07-31 | $8.70 | $8.70 | $7.66 | $7.90 | $7.90 | 216,966 |
| 2023-07-28 | $7.08 | $8.80 | $7.08 | $8.73 | $8.73 | 447,610 |
| 2023-07-27 | $7.15 | $7.27 | $6.86 | $6.95 | $6.95 | 107,381 |
| 2023-07-26 | $6.69 | $7.20 | $6.65 | $7.10 | $7.10 | 104,710 |
| 2023-07-25 | $6.40 | $6.68 | $6.30 | $6.62 | $6.62 | 50,864 |
| 2023-07-24 | $6.63 | $6.80 | $6.26 | $6.34 | $6.34 | 68,878 |
| 2023-07-21 | $6.64 | $7.08 | $6.59 | $6.65 | $6.65 | 86,902 |
| 2023-07-20 | $6.64 | $6.75 | $6.40 | $6.59 | $6.59 | 68,981 |
| 2023-07-19 | $7.09 | $7.12 | $6.62 | $6.72 | $6.72 | 63,321 |
| 2023-07-18 | $7.12 | $7.32 | $6.94 | $7.09 | $7.09 | 82,677 |
| 2023-07-17 | $7.00 | $7.20 | $6.92 | $7.12 | $7.12 | 60,837 |
| 2023-07-14 | $7.22 | $7.22 | $6.80 | $7.00 | $7.00 | 90,837 |
| 2023-07-13 | $7.14 | $7.46 | $7.07 | $7.19 | $7.19 | 91,953 |
| 2023-07-12 | $7.13 | $7.18 | $6.81 | $7.08 | $7.08 | 69,266 |
| 2023-07-11 | $7.39 | $7.39 | $7.02 | $7.23 | $7.23 | 65,339 |
| 2023-07-10 | $6.79 | $7.41 | $6.78 | $7.35 | $7.35 | 144,804 |
| 2023-07-07 | $6.50 | $6.75 | $6.46 | $6.67 | $6.67 | 67,815 |
| 2023-07-06 | $6.54 | $6.62 | $6.25 | $6.50 | $6.50 | 82,647 |
| 2023-07-05 | $6.53 | $7.12 | $6.41 | $6.72 | $6.72 | 89,235 |
| 2023-07-03 | $7.22 | $7.29 | $6.54 | $6.65 | $6.65 | 61,147 |
| 2023-06-30 | $6.91 | $7.44 | $6.78 | $7.19 | $7.19 | 134,080 |
| 2023-06-29 | $6.65 | $7.06 | $6.64 | $6.78 | $6.78 | 69,164 |
| 2023-06-28 | $6.24 | $6.62 | $6.20 | $6.59 | $6.59 | 54,269 |
| 2023-06-27 | $6.21 | $6.67 | $6.00 | $6.33 | $6.33 | 68,891 |
| 2023-06-26 | $6.36 | $6.54 | $6.00 | $6.20 | $6.20 | 111,824 |
| 2023-06-23 | $6.64 | $7.12 | $6.24 | $6.40 | $6.40 | 1,962,382 |
| 2023-06-22 | $6.15 | $6.73 | $6.04 | $6.64 | $6.64 | 117,676 |
| 2023-06-21 | $6.02 | $6.46 | $5.93 | $6.07 | $6.07 | 194,227 |
| 2023-06-20 | $6.37 | $6.48 | $6.08 | $6.08 | $6.08 | 202,318 |
| 2023-06-16 | $6.55 | $6.94 | $6.25 | $6.27 | $6.27 | 153,766 |
| 2023-06-15 | $6.71 | $7.18 | $6.51 | $6.51 | $6.51 | 176,197 |
| 2023-06-14 | $6.73 | $7.41 | $6.58 | $6.58 | $6.58 | 185,191 |
| 2023-06-13 | $7.11 | $7.32 | $6.35 | $6.73 | $6.73 | 111,572 |
| 2023-06-12 | $6.94 | $7.42 | $6.83 | $7.07 | $7.07 | 80,732 |
| 2023-06-09 | $6.96 | $7.35 | $6.75 | $6.97 | $6.97 | 103,789 |
| 2023-06-08 | $6.24 | $7.55 | $6.24 | $6.85 | $6.85 | 184,548 |
| 2023-06-07 | $6.13 | $6.79 | $6.13 | $6.43 | $6.43 | 80,729 |
| 2023-06-06 | $6.09 | $6.50 | $6.03 | $6.13 | $6.13 | 53,296 |
| 2023-06-05 | $6.30 | $6.50 | $6.06 | $6.17 | $6.17 | 94,217 |
| 2023-06-02 | $6.34 | $6.79 | $5.99 | $6.40 | $6.40 | 77,854 |
| 2023-06-01 | $6.25 | $6.92 | $6.23 | $6.36 | $6.36 | 96,648 |
| 2023-05-31 | $6.01 | $6.58 | $5.91 | $6.20 | $6.20 | 74,023 |
| 2023-05-30 | $6.12 | $6.27 | $5.86 | $5.97 | $5.97 | 70,534 |
| 2023-05-26 | $5.91 | $6.17 | $5.90 | $6.12 | $6.12 | 59,293 |
| 2023-05-25 | $5.97 | $6.41 | $5.95 | $5.95 | $5.95 | 101,825 |
| 2023-05-24 | $6.11 | $6.50 | $5.80 | $5.90 | $5.90 | 57,951 |
| 2023-05-23 | $6.16 | $6.76 | $6.10 | $6.28 | $6.28 | 84,211 |
| 2023-05-22 | $6.70 | $7.00 | $6.22 | $6.26 | $6.26 | 161,209 |
| 2023-05-19 | $7.25 | $7.25 | $6.30 | $6.80 | $6.80 | 155,712 |
| 2023-05-18 | $7.57 | $7.84 | $7.21 | $7.24 | $7.24 | 116,720 |
| 2023-05-17 | $7.81 | $8.15 | $7.64 | $7.68 | $7.68 | 106,019 |
| 2023-05-16 | $8.12 | $8.24 | $7.55 | $7.92 | $7.92 | 101,233 |
| 2023-05-15 | $8.26 | $9.00 | $7.76 | $8.01 | $8.01 | 154,293 |
| 2023-05-12 | $7.61 | $8.50 | $7.23 | $8.09 | $8.09 | 154,417 |
| 2023-05-11 | $8.57 | $9.69 | $7.50 | $7.61 | $7.61 | 226,853 |
| 2023-05-10 | $8.40 | $8.40 | $7.50 | $8.30 | $8.30 | 119,726 |
| 2023-05-09 | $8.10 | $8.50 | $7.87 | $8.04 | $8.04 | 67,621 |
| 2023-05-08 | $7.47 | $8.46 | $7.21 | $8.02 | $8.02 | 97,378 |
| 2023-05-05 | $8.75 | $8.93 | $7.51 | $7.54 | $7.54 | 199,983 |
| 2023-05-04 | $8.38 | $9.36 | $8.00 | $8.64 | $8.64 | 222,910 |
| 2023-05-03 | $7.29 | $8.88 | $7.17 | $8.51 | $8.51 | 350,202 |
| 2023-05-02 | $6.93 | $7.33 | $6.55 | $7.14 | $7.14 | 115,391 |
| 2023-05-01 | $7.09 | $7.46 | $6.70 | $6.81 | $6.81 | 225,874 |
| 2023-04-28 | $5.83 | $7.17 | $5.81 | $6.44 | $6.44 | 262,895 |
| 2023-04-27 | $5.76 | $5.94 | $5.76 | $5.91 | $5.91 | 46,872 |
| 2023-04-26 | $5.87 | $5.99 | $5.66 | $5.83 | $5.83 | 73,462 |
| 2023-04-25 | $5.73 | $5.85 | $5.67 | $5.85 | $5.85 | 86,236 |
| 2023-04-24 | $6.05 | $6.05 | $5.70 | $5.75 | $5.75 | 43,768 |
| 2023-04-21 | $6.11 | $6.11 | $5.79 | $5.92 | $5.92 | 47,886 |
| 2023-04-20 | $5.65 | $6.24 | $5.50 | $5.96 | $5.96 | 84,487 |
| 2023-04-19 | $5.86 | $6.15 | $5.55 | $5.77 | $5.77 | 78,005 |
| 2023-04-18 | $5.87 | $6.03 | $5.74 | $5.97 | $5.97 | 70,206 |
| 2023-04-17 | $5.65 | $6.03 | $5.43 | $5.81 | $5.81 | 103,542 |
| 2023-04-14 | $6.70 | $6.70 | $5.46 | $5.78 | $5.78 | 288,543 |
| 2023-04-13 | $4.89 | $6.85 | $4.71 | $6.81 | $6.81 | 481,672 |
| 2023-04-12 | $4.15 | $4.90 | $4.11 | $4.86 | $4.86 | 191,268 |
| 2023-04-11 | $3.80 | $4.22 | $3.80 | $4.11 | $4.11 | 85,333 |
| 2023-04-10 | $3.67 | $3.85 | $3.67 | $3.81 | $3.81 | 25,658 |
| 2023-04-06 | $3.83 | $3.83 | $3.65 | $3.67 | $3.67 | 23,122 |
| 2023-04-05 | $4.04 | $4.05 | $3.73 | $3.83 | $3.83 | 40,481 |
| 2023-04-04 | $4.01 | $4.20 | $3.65 | $3.95 | $3.95 | 143,054 |
| 2023-04-03 | $3.43 | $4.40 | $3.37 | $4.24 | $4.24 | 508,547 |
| 2023-03-31 | $2.78 | $3.47 | $2.49 | $3.36 | $3.36 | 340,489 |
| 2023-03-30 | $2.55 | $2.65 | $2.36 | $2.48 | $2.48 | 73,851 |
| 2023-03-29 | $2.71 | $2.74 | $2.46 | $2.51 | $2.51 | 72,754 |
| 2023-03-28 | $2.85 | $2.85 | $2.68 | $2.70 | $2.70 | 66,902 |
| 2023-03-27 | $2.87 | $2.90 | $2.81 | $2.87 | $2.87 | 20,129 |
| 2023-03-24 | $3.00 | $3.00 | $2.78 | $2.82 | $2.82 | 40,723 |
| 2023-03-23 | $2.92 | $3.00 | $2.89 | $3.00 | $3.00 | 3,683 |
| 2023-03-22 | $3.13 | $3.13 | $2.92 | $2.92 | $2.92 | 21,765 |
| 2023-03-21 | $3.05 | $3.13 | $2.98 | $3.08 | $3.08 | 37,755 |
| 2023-03-20 | $2.98 | $3.11 | $2.97 | $2.99 | $2.99 | 12,003 |
| 2023-03-17 | $3.15 | $3.15 | $2.98 | $2.98 | $2.98 | 20,774 |
| 2023-03-16 | $3.20 | $3.25 | $3.05 | $3.09 | $3.09 | 23,088 |
| 2023-03-15 | $3.16 | $3.30 | $3.15 | $3.16 | $3.16 | 19,130 |
| 2023-03-14 | $3.33 | $3.34 | $3.19 | $3.28 | $3.28 | 28,936 |
| 2023-03-13 | $3.50 | $3.50 | $3.21 | $3.29 | $3.29 | 26,678 |
| 2023-03-10 | $3.16 | $3.50 | $3.07 | $3.47 | $3.47 | 95,959 |
| 2023-03-09 | $3.11 | $3.24 | $3.09 | $3.19 | $3.19 | 36,095 |
| 2023-03-08 | $2.95 | $3.17 | $2.90 | $3.07 | $3.07 | 63,496 |
| 2023-03-07 | $2.81 | $2.99 | $2.68 | $2.92 | $2.92 | 33,672 |
| 2023-03-06 | $2.72 | $2.80 | $2.64 | $2.78 | $2.78 | 28,345 |
| 2023-03-03 | $2.74 | $2.78 | $2.60 | $2.70 | $2.70 | 23,534 |
| 2023-03-02 | $2.57 | $2.74 | $2.57 | $2.73 | $2.73 | 21,405 |
| 2023-03-01 | $2.64 | $2.72 | $2.62 | $2.62 | $2.62 | 19,271 |
| 2023-02-28 | $2.71 | $2.82 | $2.63 | $2.73 | $2.73 | 59,253 |
| 2023-02-27 | $2.60 | $2.74 | $2.45 | $2.65 | $2.65 | 38,418 |
| 2023-02-24 | $2.42 | $2.66 | $2.42 | $2.55 | $2.55 | 25,475 |
| 2023-02-23 | $2.55 | $2.56 | $2.48 | $2.52 | $2.52 | 32,962 |
| 2023-02-22 | $2.57 | $2.71 | $2.57 | $2.58 | $2.58 | 24,687 |
| 2023-02-21 | $2.75 | $2.78 | $2.39 | $2.62 | $2.62 | 53,523 |
| 2023-02-17 | $2.89 | $3.00 | $2.75 | $2.79 | $2.79 | 36,897 |
| 2023-02-16 | $2.93 | $3.04 | $2.91 | $2.91 | $2.91 | 13,372 |
| 2023-02-15 | $2.97 | $2.99 | $2.92 | $2.93 | $2.93 | 26,192 |
| 2023-02-14 | $3.02 | $3.02 | $2.92 | $2.93 | $2.93 | 26,921 |
| 2023-02-13 | $3.04 | $3.04 | $2.93 | $2.98 | $2.98 | 54,669 |
| 2023-02-10 | $3.10 | $3.29 | $2.95 | $2.99 | $2.99 | 81,575 |
| 2023-02-09 | $3.24 | $3.49 | $3.08 | $3.13 | $3.13 | 53,011 |
| 2023-02-08 | $3.40 | $3.42 | $3.25 | $3.26 | $3.26 | 29,740 |
| 2023-02-07 | $3.43 | $3.44 | $3.31 | $3.39 | $3.39 | 27,051 |
| 2023-02-06 | $3.45 | $3.45 | $3.26 | $3.39 | $3.39 | 37,814 |
| 2023-02-03 | $3.40 | $3.57 | $3.40 | $3.41 | $3.41 | 22,191 |
| 2023-02-02 | $3.33 | $3.50 | $3.32 | $3.40 | $3.40 | 50,922 |
| 2023-02-01 | $3.19 | $3.32 | $3.14 | $3.27 | $3.27 | 46,133 |
| 2023-01-31 | $3.08 | $3.20 | $3.06 | $3.13 | $3.13 | 38,364 |
| 2023-01-30 | $3.20 | $3.21 | $2.89 | $3.03 | $3.03 | 46,019 |
| 2023-01-27 | $3.12 | $3.27 | $3.05 | $3.21 | $3.21 | 25,566 |
| 2023-01-26 | $3.19 | $3.32 | $3.08 | $3.15 | $3.15 | 35,768 |
| 2023-01-25 | $2.92 | $3.22 | $2.92 | $3.21 | $3.21 | 49,637 |
| 2023-01-24 | $2.88 | $2.99 | $2.85 | $2.98 | $2.98 | 78,462 |
| 2023-01-23 | $2.83 | $2.95 | $2.81 | $2.88 | $2.88 | 101,158 |
| 2023-01-20 | $2.88 | $3.01 | $2.82 | $2.85 | $2.85 | 55,688 |
| 2023-01-19 | $3.22 | $3.27 | $2.88 | $2.89 | $2.89 | 94,772 |
| 2023-01-18 | $3.36 | $3.65 | $3.26 | $3.29 | $3.29 | 53,062 |
| 2023-01-17 | $3.94 | $3.94 | $3.36 | $3.39 | $3.39 | 161,467 |
| 2023-01-13 | $3.64 | $3.93 | $3.64 | $3.88 | $3.88 | 122,897 |
| 2023-01-12 | $3.43 | $3.76 | $3.33 | $3.74 | $3.74 | 130,553 |
| 2023-01-11 | $3.38 | $3.42 | $3.25 | $3.36 | $3.36 | 42,018 |
| 2023-01-10 | $3.25 | $3.38 | $3.07 | $3.38 | $3.38 | 136,229 |
| 2023-01-09 | $2.88 | $3.21 | $2.86 | $3.21 | $3.21 | 180,433 |
| 2023-01-06 | $2.71 | $2.92 | $2.62 | $2.83 | $2.83 | 74,802 |
| 2023-01-05 | $2.68 | $2.70 | $2.56 | $2.70 | $2.70 | 28,533 |
| 2023-01-04 | $2.72 | $2.83 | $2.63 | $2.67 | $2.67 | 40,425 |
| 2023-01-03 | $2.77 | $2.87 | $2.65 | $2.75 | $2.75 | 57,062 |
| 2022-12-30 | $2.67 | $2.77 | $2.50 | $2.77 | $2.77 | 71,465 |
| 2022-12-29 | $2.39 | $2.82 | $2.39 | $2.75 | $2.75 | 159,587 |
| 2022-12-28 | $2.42 | $2.49 | $2.34 | $2.42 | $2.42 | 27,901 |
| 2022-12-27 | $2.48 | $2.68 | $2.48 | $2.48 | $2.48 | 81,312 |
| 2022-12-23 | $2.35 | $2.53 | $2.35 | $2.53 | $2.53 | 59,758 |
| 2022-12-22 | $2.54 | $2.54 | $2.34 | $2.42 | $2.42 | 207,077 |
| 2022-12-21 | $2.78 | $2.78 | $2.55 | $2.55 | $2.55 | 64,772 |
| 2022-12-20 | $2.73 | $2.76 | $2.57 | $2.72 | $2.72 | 55,308 |
| 2022-12-19 | $2.50 | $2.77 | $2.45 | $2.70 | $2.70 | 99,103 |
| 2022-12-16 | $2.46 | $2.57 | $2.46 | $2.56 | $2.56 | 31,299 |
| 2022-12-15 | $2.57 | $2.57 | $2.46 | $2.52 | $2.52 | 17,694 |
| 2022-12-14 | $2.60 | $2.63 | $2.51 | $2.53 | $2.53 | 59,891 |
| 2022-12-13 | $2.70 | $2.70 | $2.51 | $2.55 | $2.55 | 48,088 |
| 2022-12-12 | $2.92 | $2.93 | $2.58 | $2.61 | $2.61 | 146,474 |
| 2022-12-09 | $2.61 | $2.89 | $2.61 | $2.89 | $2.89 | 185,037 |
| 2022-12-08 | $2.60 | $2.67 | $2.52 | $2.57 | $2.57 | 83,353 |
| 2022-12-07 | $2.53 | $2.70 | $2.44 | $2.54 | $2.54 | 190,668 |
| 2022-12-06 | $2.20 | $2.71 | $2.20 | $2.65 | $2.65 | 695,066 |
| 2022-12-05 | $2.10 | $2.30 | $2.05 | $2.23 | $2.23 | 98,237 |
| 2022-12-02 | $1.95 | $2.22 | $1.86 | $2.11 | $2.11 | 100,914 |
| 2022-12-01 | $1.92 | $1.98 | $1.85 | $1.93 | $1.93 | 87,738 |
| 2022-11-30 | $1.82 | $2.00 | $1.72 | $2.00 | $2.00 | 69,141 |
| 2022-11-29 | $1.81 | $1.87 | $1.81 | $1.83 | $1.83 | 38,512 |
| 2022-11-28 | $1.88 | $1.99 | $1.77 | $1.95 | $1.95 | 66,182 |
| 2022-11-25 | $1.78 | $2.03 | $1.72 | $1.88 | $1.88 | 50,397 |
| 2022-11-23 | $1.75 | $1.91 | $1.74 | $1.83 | $1.83 | 48,209 |
| 2022-11-22 | $1.67 | $1.85 | $1.65 | $1.77 | $1.77 | 42,418 |
| 2022-11-21 | $1.90 | $1.94 | $1.70 | $1.73 | $1.73 | 149,116 |
| 2022-11-18 | $1.94 | $1.96 | $1.90 | $1.92 | $1.92 | 21,631 |
| 2022-11-17 | $1.97 | $2.06 | $1.91 | $1.94 | $1.94 | 38,475 |
| 2022-11-16 | $2.01 | $2.10 | $1.94 | $1.99 | $1.99 | 29,343 |
| 2022-11-15 | $2.14 | $2.24 | $2.05 | $2.07 | $2.07 | 64,616 |
| 2022-11-14 | $2.05 | $2.27 | $2.05 | $2.21 | $2.21 | 81,418 |
| 2022-11-11 | $2.15 | $2.15 | $1.87 | $2.04 | $2.04 | 72,081 |
| 2022-11-10 | $1.75 | $2.11 | $1.72 | $2.08 | $2.08 | 85,347 |
| 2022-11-09 | $1.94 | $2.00 | $1.80 | $1.84 | $1.84 | 103,901 |
| 2022-11-08 | $2.10 | $2.10 | $1.95 | $1.99 | $1.99 | 47,720 |
| 2022-11-07 | $2.03 | $2.11 | $2.00 | $2.09 | $2.09 | 34,800 |
| 2022-11-04 | $2.15 | $2.15 | $1.96 | $2.05 | $2.05 | 46,627 |
| 2022-11-03 | $2.01 | $2.22 | $2.00 | $2.08 | $2.08 | 47,139 |
| 2022-11-02 | $2.01 | $2.19 | $1.96 | $2.08 | $2.08 | 69,900 |
| 2022-11-01 | $2.12 | $2.15 | $2.01 | $2.04 | $2.04 | 38,204 |
| 2022-10-31 | $2.19 | $2.19 | $2.02 | $2.11 | $2.11 | 92,572 |
| 2022-10-28 | $2.26 | $2.29 | $2.16 | $2.17 | $2.17 | 74,210 |
| 2022-10-27 | $2.40 | $2.46 | $2.25 | $2.27 | $2.27 | 35,968 |
| 2022-10-26 | $2.30 | $2.45 | $2.30 | $2.39 | $2.39 | 43,738 |
| 2022-10-25 | $2.22 | $2.43 | $2.19 | $2.34 | $2.34 | 60,867 |
| 2022-10-24 | $2.27 | $2.27 | $2.10 | $2.21 | $2.21 | 56,011 |
| 2022-10-21 | $2.00 | $2.28 | $1.95 | $2.22 | $2.22 | 94,074 |
| 2022-10-20 | $2.11 | $2.19 | $2.10 | $2.14 | $2.14 | 83,699 |
| 2022-10-19 | $2.25 | $2.36 | $2.15 | $2.16 | $2.16 | 71,673 |
| 2022-10-18 | $2.50 | $2.50 | $2.23 | $2.32 | $2.32 | 57,761 |
| 2022-10-17 | $2.25 | $2.41 | $2.25 | $2.40 | $2.40 | 89,335 |
| 2022-10-14 | $2.48 | $2.48 | $2.16 | $2.26 | $2.26 | 104,609 |
| 2022-10-13 | $2.20 | $2.45 | $2.12 | $2.40 | $2.40 | 124,385 |
| 2022-10-12 | $1.92 | $2.18 | $1.89 | $2.15 | $2.15 | 121,089 |
| 2022-10-11 | $1.87 | $2.03 | $1.73 | $1.89 | $1.89 | 153,218 |
| 2022-10-10 | $2.01 | $2.02 | $1.77 | $1.88 | $1.88 | 205,153 |
| 2022-10-07 | $2.31 | $2.31 | $2.00 | $2.01 | $2.01 | 374,870 |
| 2022-10-06 | $2.64 | $2.66 | $2.34 | $2.39 | $2.39 | 2,071,849 |
| 2022-10-05 | $2.45 | $2.69 | $2.41 | $2.65 | $2.65 | 246,029 |
| 2022-10-04 | $2.37 | $2.88 | $2.34 | $2.47 | $2.47 | 836,922 |
| 2022-10-03 | $2.31 | $2.41 | $2.00 | $2.21 | $2.21 | 423,293 |
| 2022-09-30 | $1.81 | $2.38 | $1.80 | $2.30 | $2.30 | 525,062 |
| 2022-09-29 | $1.86 | $1.86 | $1.62 | $1.80 | $1.80 | 160,515 |
| 2022-09-28 | $1.58 | $1.95 | $1.57 | $1.79 | $1.79 | 297,128 |
| 2022-09-27 | $1.75 | $1.87 | $1.58 | $1.62 | $1.62 | 371,929 |
| 2022-09-26 | $1.73 | $2.20 | $1.60 | $1.81 | $1.81 | 4,339,736 |
| 2022-09-23 | $1.60 | $1.63 | $1.39 | $1.53 | $1.53 | 125,776 |
| 2022-09-22 | $1.55 | $1.67 | $1.42 | $1.67 | $1.67 | 195,072 |
| 2022-09-21 | $1.40 | $1.69 | $1.40 | $1.49 | $1.49 | 361,644 |
| 2022-09-20 | $1.46 | $1.46 | $1.37 | $1.39 | $1.39 | 177,486 |
| 2022-09-19 | $1.46 | $1.55 | $1.38 | $1.40 | $1.40 | 27,964 |
| 2022-09-16 | $1.46 | $1.53 | $1.42 | $1.43 | $1.43 | 45,218 |
| 2022-09-15 | $1.51 | $1.63 | $1.47 | $1.49 | $1.49 | 71,133 |
| 2022-09-14 | $1.57 | $1.58 | $1.47 | $1.48 | $1.48 | 26,889 |
| 2022-09-13 | $1.60 | $1.60 | $1.53 | $1.56 | $1.56 | 35,531 |
| 2022-09-12 | $1.65 | $1.67 | $1.60 | $1.61 | $1.61 | 39,919 |
| 2022-09-09 | $1.54 | $1.65 | $1.42 | $1.62 | $1.62 | 109,276 |
| 2022-09-08 | $1.38 | $1.55 | $1.37 | $1.50 | $1.50 | 38,110 |
| 2022-09-07 | $1.32 | $1.40 | $1.29 | $1.39 | $1.39 | 81,103 |
| 2022-09-06 | $1.40 | $1.40 | $1.28 | $1.30 | $1.30 | 69,309 |
| 2022-09-02 | $1.31 | $1.40 | $1.26 | $1.32 | $1.32 | 55,329 |
| 2022-09-01 | $1.28 | $1.34 | $1.25 | $1.31 | $1.31 | 86,910 |
| 2022-08-31 | $1.25 | $1.35 | $1.18 | $1.27 | $1.27 | 126,758 |
| 2022-08-30 | $1.27 | $1.31 | $1.18 | $1.23 | $1.23 | 54,418 |
| 2022-08-29 | $1.29 | $1.37 | $1.21 | $1.26 | $1.26 | 85,730 |
| 2022-08-26 | $1.40 | $1.40 | $1.26 | $1.30 | $1.30 | 52,241 |
| 2022-08-25 | $1.39 | $1.44 | $1.36 | $1.41 | $1.41 | 60,648 |
| 2022-08-24 | $1.40 | $1.40 | $1.27 | $1.38 | $1.38 | 178,048 |
| 2022-08-23 | $1.46 | $1.54 | $1.40 | $1.42 | $1.42 | 91,394 |
| 2022-08-22 | $1.56 | $1.58 | $1.45 | $1.47 | $1.47 | 223,492 |
| 2022-08-19 | $1.53 | $1.68 | $1.50 | $1.60 | $1.60 | 76,768 |
| 2022-08-18 | $1.62 | $1.62 | $1.52 | $1.54 | $1.54 | 42,143 |
| 2022-08-17 | $1.76 | $1.78 | $1.60 | $1.60 | $1.60 | 51,974 |
| 2022-08-16 | $1.81 | $1.85 | $1.65 | $1.80 | $1.80 | 159,901 |
| 2022-08-15 | $1.91 | $1.98 | $1.75 | $1.77 | $1.77 | 131,526 |
| 2022-08-12 | $1.74 | $1.91 | $1.70 | $1.89 | $1.89 | 134,627 |
| 2022-08-11 | $1.71 | $1.79 | $1.67 | $1.74 | $1.74 | 36,261 |
| 2022-08-10 | $1.78 | $1.78 | $1.62 | $1.71 | $1.71 | 110,273 |
| 2022-08-09 | $1.78 | $1.79 | $1.57 | $1.60 | $1.60 | 52,860 |
| 2022-08-08 | $1.65 | $1.79 | $1.58 | $1.76 | $1.76 | 94,857 |
| 2022-08-05 | $1.57 | $1.65 | $1.56 | $1.59 | $1.59 | 73,654 |
| 2022-08-04 | $1.65 | $1.78 | $1.55 | $1.63 | $1.63 | 209,305 |
| 2022-08-03 | $1.66 | $1.72 | $1.57 | $1.59 | $1.59 | 76,876 |
| 2022-08-02 | $1.58 | $1.68 | $1.58 | $1.60 | $1.60 | 44,023 |
| 2022-08-01 | $1.59 | $1.60 | $1.55 | $1.59 | $1.59 | 47,881 |
| 2022-07-29 | $1.65 | $1.65 | $1.50 | $1.56 | $1.56 | 77,371 |
| 2022-07-28 | $1.74 | $1.75 | $1.64 | $1.69 | $1.69 | 22,781 |
| 2022-07-27 | $1.72 | $1.73 | $1.60 | $1.68 | $1.68 | 40,341 |
| 2022-07-26 | $1.65 | $1.73 | $1.60 | $1.71 | $1.71 | 34,973 |
| 2022-07-25 | $1.75 | $1.81 | $1.59 | $1.67 | $1.67 | 121,866 |
| 2022-07-22 | $1.94 | $1.94 | $1.74 | $1.74 | $1.74 | 42,128 |
| 2022-07-21 | $2.00 | $2.02 | $1.80 | $1.86 | $1.86 | 142,284 |
| 2022-07-20 | $2.05 | $2.11 | $1.91 | $1.99 | $1.99 | 34,457 |
| 2022-07-19 | $1.98 | $2.05 | $1.93 | $1.93 | $1.93 | 33,535 |
| 2022-07-18 | $1.98 | $2.04 | $1.86 | $1.90 | $1.90 | 97,568 |
| 2022-07-15 | $2.08 | $2.09 | $1.95 | $2.00 | $2.00 | 38,286 |
| 2022-07-14 | $2.15 | $2.23 | $2.03 | $2.08 | $2.08 | 109,742 |
| 2022-07-13 | $1.77 | $2.28 | $1.75 | $2.13 | $2.13 | 275,085 |
| 2022-07-12 | $1.64 | $1.81 | $1.63 | $1.78 | $1.78 | 105,706 |
| 2022-07-11 | $1.69 | $1.73 | $1.58 | $1.65 | $1.65 | 107,164 |
| 2022-07-08 | $1.64 | $1.78 | $1.64 | $1.73 | $1.73 | 55,756 |
| 2022-07-07 | $1.50 | $1.68 | $1.47 | $1.64 | $1.64 | 164,448 |
| 2022-07-06 | $1.60 | $1.71 | $1.49 | $1.52 | $1.52 | 79,032 |
| 2022-07-05 | $1.49 | $1.67 | $1.49 | $1.58 | $1.58 | 220,257 |
| 2022-07-01 | $1.60 | $1.61 | $1.50 | $1.52 | $1.52 | 227,630 |
| 2022-06-30 | $1.48 | $1.57 | $1.45 | $1.53 | $1.53 | 95,112 |
| 2022-06-29 | $1.75 | $1.82 | $1.53 | $1.56 | $1.56 | 97,602 |
| 2022-06-28 | $1.98 | $1.98 | $1.73 | $1.73 | $1.73 | 77,040 |
| 2022-06-27 | $1.95 | $2.00 | $1.84 | $1.93 | $1.93 | 47,296 |
| 2022-06-24 | $2.00 | $2.05 | $1.82 | $1.94 | $1.94 | 1,572,069 |
| 2022-06-23 | $1.84 | $2.02 | $1.71 | $2.02 | $2.02 | 117,009 |
| 2022-06-22 | $1.83 | $1.91 | $1.71 | $1.79 | $1.79 | 115,165 |
| 2022-06-21 | $2.30 | $2.30 | $1.81 | $1.86 | $1.86 | 198,379 |
| 2022-06-17 | $1.96 | $2.12 | $1.90 | $1.99 | $1.99 | 96,781 |
| 2022-06-16 | $2.02 | $2.02 | $1.84 | $1.94 | $1.94 | 102,950 |
| 2022-06-15 | $2.11 | $2.25 | $2.00 | $2.05 | $2.05 | 119,237 |
| 2022-06-14 | $2.14 | $2.18 | $2.02 | $2.08 | $2.08 | 81,290 |
| 2022-06-13 | $2.13 | $2.23 | $2.09 | $2.13 | $2.13 | 141,331 |
| 2022-06-10 | $2.49 | $2.57 | $2.17 | $2.24 | $2.24 | 109,569 |
| 2022-06-09 | $2.63 | $2.70 | $2.41 | $2.58 | $2.58 | 109,147 |
| 2022-06-08 | $2.28 | $2.79 | $2.28 | $2.62 | $2.62 | 154,215 |
| 2022-06-07 | $2.05 | $2.45 | $2.00 | $2.37 | $2.37 | 162,862 |
| 2022-06-06 | $2.16 | $2.18 | $2.02 | $2.05 | $2.05 | 188,889 |
| 2022-06-03 | $2.06 | $2.14 | $1.94 | $2.12 | $2.12 | 104,657 |
| 2022-06-02 | $1.98 | $2.09 | $1.96 | $2.05 | $2.05 | 96,554 |
| 2022-06-01 | $2.23 | $2.25 | $2.00 | $2.03 | $2.03 | 74,687 |
| 2022-05-31 | $2.16 | $2.27 | $2.09 | $2.23 | $2.23 | 84,238 |
| 2022-05-27 | $1.84 | $2.21 | $1.83 | $2.17 | $2.17 | 179,312 |
| 2022-05-26 | $1.80 | $1.96 | $1.80 | $1.85 | $1.85 | 134,373 |
| 2022-05-25 | $1.79 | $1.88 | $1.75 | $1.79 | $1.79 | 110,030 |
| 2022-05-24 | $1.83 | $1.89 | $1.80 | $1.81 | $1.81 | 78,541 |
| 2022-05-23 | $1.93 | $1.98 | $1.79 | $1.81 | $1.81 | 203,539 |
| 2022-05-20 | $2.23 | $2.23 | $1.95 | $1.99 | $1.99 | 175,790 |
| 2022-05-19 | $2.08 | $2.18 | $1.99 | $2.14 | $2.14 | 221,819 |
| 2022-05-18 | $2.29 | $2.29 | $2.09 | $2.13 | $2.13 | 111,150 |
| 2022-05-17 | $2.17 | $2.32 | $2.08 | $2.22 | $2.22 | 186,279 |
| 2022-05-16 | $1.93 | $2.39 | $1.73 | $2.15 | $2.15 | 800,674 |
| 2022-05-13 | $1.56 | $1.76 | $1.46 | $1.70 | $1.70 | 624,335 |
| 2022-05-12 | $1.65 | $1.97 | $1.41 | $1.48 | $1.48 | 443,534 |
| 2022-05-11 | $2.32 | $2.32 | $1.92 | $1.93 | $1.93 | 114,933 |
| 2022-05-10 | $2.41 | $2.57 | $2.28 | $2.33 | $2.33 | 123,286 |
| 2022-05-09 | $2.45 | $2.45 | $2.22 | $2.33 | $2.33 | 130,502 |
| 2022-05-06 | $2.38 | $2.58 | $2.30 | $2.41 | $2.41 | 69,431 |
| 2022-05-05 | $2.66 | $2.66 | $2.37 | $2.38 | $2.38 | 133,046 |
| 2022-05-04 | $2.74 | $2.74 | $2.43 | $2.66 | $2.66 | 113,928 |
| 2022-05-03 | $2.83 | $2.83 | $2.63 | $2.74 | $2.74 | 191,719 |
| 2022-05-02 | $2.50 | $2.79 | $2.47 | $2.78 | $2.78 | 132,960 |
| 2022-04-29 | $2.66 | $2.83 | $2.45 | $2.50 | $2.50 | 151,225 |
| 2022-04-28 | $2.67 | $2.73 | $2.26 | $2.73 | $2.73 | 369,274 |
| 2022-04-27 | $2.95 | $2.95 | $2.62 | $2.63 | $2.63 | 244,533 |
| 2022-04-26 | $3.13 | $3.15 | $2.84 | $2.91 | $2.91 | 261,933 |
| 2022-04-25 | $3.08 | $3.18 | $3.02 | $3.17 | $3.17 | 364,552 |
| 2022-04-22 | $4.05 | $4.05 | $3.13 | $3.18 | $3.18 | 688,942 |
| 2022-04-21 | $3.69 | $4.58 | $3.65 | $4.28 | $4.28 | 796,541 |
| 2022-04-20 | $3.36 | $3.71 | $3.04 | $3.69 | $3.69 | 449,270 |
| 2022-04-19 | $3.12 | $4.08 | $3.12 | $3.38 | $3.38 | 1,438,796 |
| 2022-04-18 | $3.40 | $3.42 | $3.10 | $3.15 | $3.15 | 491,491 |
| 2022-04-14 | $3.68 | $3.68 | $3.45 | $3.47 | $3.47 | 130,546 |
| 2022-04-13 | $3.86 | $4.20 | $3.67 | $3.72 | $3.72 | 227,526 |
| 2022-04-12 | $3.58 | $3.93 | $3.58 | $3.86 | $3.86 | 241,698 |
| 2022-04-11 | $3.64 | $3.70 | $3.53 | $3.63 | $3.63 | 158,152 |
| 2022-04-08 | $3.59 | $3.64 | $3.50 | $3.59 | $3.59 | 194,123 |
| 2022-04-07 | $4.00 | $4.00 | $3.55 | $3.59 | $3.59 | 139,196 |
| 2022-04-06 | $3.70 | $4.19 | $3.54 | $3.92 | $3.92 | 344,515 |
| 2022-04-05 | $3.55 | $3.74 | $3.48 | $3.72 | $3.72 | 150,825 |
| 2022-04-04 | $3.62 | $3.69 | $3.44 | $3.55 | $3.55 | 190,599 |
| 2022-04-01 | $4.18 | $4.18 | $3.34 | $3.55 | $3.55 | 775,016 |
| 2022-03-31 | $5.01 | $5.01 | $4.77 | $4.86 | $4.86 | 116,608 |
| 2022-03-30 | $5.20 | $5.32 | $4.93 | $4.96 | $4.96 | 90,125 |
| 2022-03-29 | $4.84 | $5.46 | $4.75 | $5.20 | $5.20 | 146,698 |
| 2022-03-28 | $4.85 | $4.95 | $4.60 | $4.85 | $4.85 | 89,066 |
| 2022-03-25 | $5.08 | $5.17 | $4.90 | $4.92 | $4.92 | 113,975 |
| 2022-03-24 | $5.01 | $5.17 | $4.77 | $5.09 | $5.09 | 103,297 |
| 2022-03-23 | $5.29 | $5.32 | $4.96 | $5.00 | $5.00 | 113,105 |
| 2022-03-22 | $5.17 | $5.34 | $5.07 | $5.27 | $5.27 | 70,657 |
| 2022-03-21 | $5.66 | $5.66 | $5.09 | $5.10 | $5.10 | 120,671 |
| 2022-03-18 | $5.11 | $5.74 | $5.08 | $5.66 | $5.66 | 157,629 |
| 2022-03-17 | $4.82 | $5.44 | $4.80 | $5.20 | $5.20 | 143,545 |
| 2022-03-16 | $4.60 | $4.86 | $4.45 | $4.79 | $4.79 | 165,904 |
| 2022-03-15 | $4.23 | $4.75 | $4.19 | $4.66 | $4.66 | 171,574 |
| 2022-03-14 | $4.48 | $4.48 | $4.14 | $4.21 | $4.21 | 161,193 |
| 2022-03-11 | $4.78 | $4.81 | $4.42 | $4.44 | $4.44 | 152,934 |
| 2022-03-10 | $4.99 | $5.06 | $4.62 | $4.80 | $4.80 | 127,279 |
| 2022-03-09 | $4.63 | $5.02 | $4.58 | $5.02 | $5.02 | 147,381 |
| 2022-03-08 | $4.64 | $4.78 | $4.29 | $4.61 | $4.61 | 183,326 |
| 2022-03-07 | $4.75 | $4.91 | $4.47 | $4.62 | $4.62 | 162,508 |
| 2022-03-04 | $4.69 | $5.00 | $4.57 | $4.78 | $4.78 | 228,159 |
| 2022-03-03 | $5.11 | $5.18 | $4.57 | $4.69 | $4.69 | 227,907 |
| 2022-03-02 | $5.11 | $5.25 | $4.85 | $5.09 | $5.09 | 211,922 |
| 2022-03-01 | $5.18 | $5.18 | $4.73 | $5.09 | $5.09 | 325,514 |
| 2022-02-28 | $5.31 | $5.51 | $5.06 | $5.08 | $5.08 | 151,674 |
| 2022-02-25 | $5.28 | $5.40 | $4.93 | $5.39 | $5.39 | 184,706 |
| 2022-02-24 | $5.14 | $5.33 | $4.93 | $5.22 | $5.22 | 245,258 |
| 2022-02-23 | $5.70 | $5.75 | $5.15 | $5.22 | $5.22 | 337,161 |
| 2022-02-22 | $6.01 | $6.14 | $5.60 | $5.61 | $5.61 | 217,966 |
| 2022-02-18 | $6.03 | $6.32 | $5.96 | $5.97 | $5.97 | 102,672 |
| 2022-02-17 | $6.63 | $6.78 | $5.77 | $6.09 | $6.09 | 282,381 |
| 2022-02-16 | $6.57 | $6.77 | $6.40 | $6.62 | $6.62 | 118,866 |
| 2022-02-15 | $6.41 | $6.67 | $6.41 | $6.57 | $6.57 | 129,393 |
| 2022-02-14 | $6.65 | $6.78 | $6.20 | $6.41 | $6.41 | 161,136 |
| 2022-02-11 | $6.72 | $7.07 | $6.53 | $6.62 | $6.62 | 213,466 |
| 2022-02-10 | $6.42 | $7.38 | $6.41 | $6.76 | $6.76 | 366,575 |
| 2022-02-09 | $7.18 | $7.18 | $6.34 | $6.44 | $6.44 | 671,894 |
| 2022-02-08 | $9.55 | $9.82 | $6.65 | $7.12 | $7.12 | 1,171,838 |
| 2022-02-07 | $11.17 | $11.56 | $10.75 | $10.86 | $10.86 | 66,875 |
| 2022-02-04 | $11.15 | $11.42 | $10.74 | $11.20 | $11.20 | 57,157 |
| 2022-02-03 | $11.53 | $11.83 | $10.91 | $11.11 | $11.11 | 76,178 |
| 2022-02-02 | $12.60 | $12.71 | $11.46 | $11.55 | $11.55 | 152,032 |
| 2022-02-01 | $12.08 | $12.59 | $11.98 | $12.56 | $12.56 | 69,850 |
| 2022-01-31 | $11.25 | $12.42 | $11.25 | $12.16 | $12.16 | 85,188 |
| 2022-01-28 | $11.40 | $11.68 | $11.07 | $11.27 | $11.27 | 193,274 |
| 2022-01-27 | $12.36 | $12.49 | $11.25 | $11.33 | $11.33 | 160,399 |
| 2022-01-26 | $12.20 | $13.36 | $11.81 | $12.16 | $12.16 | 241,430 |
| 2022-01-25 | $11.20 | $12.20 | $10.51 | $11.89 | $11.89 | 391,587 |
| 2022-01-24 | $11.01 | $11.29 | $10.03 | $11.24 | $11.24 | 110,471 |
| 2022-01-21 | $11.70 | $11.92 | $10.75 | $11.17 | $11.17 | 143,770 |
| 2022-01-20 | $11.93 | $13.00 | $11.84 | $11.91 | $11.91 | 58,206 |
| 2022-01-19 | $12.18 | $12.24 | $11.61 | $11.95 | $11.95 | 167,485 |
| 2022-01-18 | $12.62 | $12.62 | $11.98 | $12.02 | $12.02 | 96,263 |
| 2022-01-14 | $12.50 | $13.06 | $12.11 | $12.43 | $12.43 | 95,286 |
| 2022-01-13 | $13.08 | $13.64 | $12.35 | $12.59 | $12.59 | 66,289 |
| 2022-01-12 | $13.56 | $14.08 | $13.01 | $13.06 | $13.06 | 109,633 |
| 2022-01-11 | $12.73 | $13.65 | $12.60 | $13.37 | $13.37 | 45,665 |
| 2022-01-10 | $13.50 | $13.56 | $12.54 | $12.81 | $12.81 | 116,269 |
| 2022-01-07 | $13.63 | $14.05 | $13.24 | $13.51 | $13.51 | 48,529 |
| 2022-01-06 | $14.03 | $14.21 | $13.55 | $13.69 | $13.69 | 50,207 |
| 2022-01-05 | $14.83 | $14.90 | $14.02 | $14.06 | $14.06 | 82,002 |
| 2022-01-04 | $14.80 | $15.38 | $14.17 | $14.79 | $14.79 | 78,744 |
| 2022-01-03 | $14.80 | $14.96 | $14.27 | $14.73 | $14.73 | 46,794 |
| 2021-12-31 | $14.73 | $15.30 | $14.11 | $14.81 | $14.81 | 66,196 |
| 2021-12-30 | $14.82 | $15.58 | $14.66 | $14.78 | $14.78 | 57,496 |
| 2021-12-29 | $15.00 | $15.41 | $14.59 | $14.95 | $14.95 | 69,754 |
| 2021-12-28 | $14.81 | $15.50 | $14.19 | $14.92 | $14.92 | 86,701 |
| 2021-12-27 | $15.53 | $15.53 | $14.92 | $14.98 | $14.98 | 51,708 |
| 2021-12-23 | $15.96 | $16.27 | $15.22 | $15.53 | $15.53 | 43,664 |
| 2021-12-22 | $15.32 | $16.13 | $14.75 | $15.83 | $15.83 | 129,604 |
| 2021-12-21 | $15.91 | $16.17 | $15.00 | $15.25 | $15.25 | 75,130 |
| 2021-12-20 | $15.89 | $15.99 | $15.10 | $15.62 | $15.62 | 112,163 |
| 2021-12-17 | $16.37 | $17.04 | $15.52 | $16.15 | $16.15 | 124,031 |
| 2021-12-16 | $17.26 | $17.33 | $16.08 | $16.28 | $16.28 | 44,517 |
| 2021-12-15 | $16.56 | $17.22 | $15.98 | $17.01 | $17.01 | 46,042 |
| 2021-12-14 | $17.20 | $17.20 | $16.09 | $16.42 | $16.42 | 78,947 |
| 2021-12-13 | $17.90 | $18.12 | $16.77 | $17.47 | $17.47 | 61,588 |
| 2021-12-10 | $18.82 | $18.83 | $17.60 | $18.00 | $18.00 | 63,213 |
| 2021-12-09 | $18.74 | $19.35 | $18.28 | $18.66 | $18.66 | 36,833 |
| 2021-12-08 | $18.59 | $19.43 | $18.59 | $18.76 | $18.76 | 36,685 |
| 2021-12-07 | $18.52 | $19.65 | $18.31 | $18.55 | $18.55 | 74,283 |
| 2021-12-06 | $18.20 | $18.37 | $17.32 | $18.28 | $18.28 | 58,029 |
| 2021-12-03 | $18.50 | $18.51 | $17.20 | $18.17 | $18.17 | 75,695 |
| 2021-12-02 | $18.59 | $19.12 | $18.12 | $18.43 | $18.43 | 127,568 |
| 2021-12-01 | $20.73 | $20.73 | $18.41 | $18.53 | $18.53 | 91,086 |
| 2021-11-30 | $20.50 | $21.24 | $20.21 | $20.30 | $20.30 | 69,621 |
| 2021-11-29 | $21.64 | $21.64 | $20.44 | $20.77 | $20.77 | 124,482 |
| 2021-11-26 | $21.09 | $21.74 | $21.07 | $21.64 | $21.64 | 29,074 |
| 2021-11-24 | $21.05 | $21.80 | $20.13 | $21.70 | $21.70 | 32,721 |
| 2021-11-23 | $21.10 | $21.48 | $20.20 | $21.48 | $21.48 | 39,327 |
| 2021-11-22 | $21.58 | $21.69 | $20.45 | $21.10 | $21.10 | 39,481 |
| 2021-11-19 | $20.38 | $21.77 | $20.38 | $21.31 | $21.31 | 31,566 |
| 2021-11-18 | $21.59 | $21.98 | $20.33 | $20.48 | $20.48 | 57,673 |
| 2021-11-17 | $21.24 | $21.74 | $20.64 | $21.56 | $21.56 | 33,350 |
| 2021-11-16 | $22.16 | $22.99 | $20.03 | $21.58 | $21.58 | 101,794 |
| 2021-11-15 | $21.58 | $21.84 | $21.00 | $21.68 | $21.68 | 35,582 |
| 2021-11-12 | $21.58 | $21.74 | $21.10 | $21.63 | $21.63 | 22,911 |
| 2021-11-11 | $20.92 | $21.70 | $20.49 | $21.58 | $21.58 | 20,054 |
| 2021-11-10 | $23.00 | $23.00 | $21.36 | $21.68 | $21.68 | 21,226 |
| 2021-11-09 | $24.51 | $24.51 | $22.83 | $22.86 | $22.86 | 49,082 |
| 2021-11-08 | $23.49 | $24.58 | $23.30 | $24.40 | $24.40 | 29,493 |
| 2021-11-05 | $23.13 | $24.00 | $22.97 | $23.40 | $23.40 | 45,229 |
| 2021-11-04 | $22.46 | $23.49 | $22.34 | $23.09 | $23.09 | 29,327 |
| 2021-11-03 | $22.98 | $23.06 | $21.72 | $22.79 | $22.79 | 45,283 |
| 2021-11-02 | $22.45 | $23.51 | $22.21 | $22.90 | $22.90 | 56,410 |
| 2021-11-01 | $21.09 | $22.72 | $21.08 | $22.48 | $22.48 | 39,058 |
| 2021-10-29 | $20.48 | $21.22 | $20.17 | $21.09 | $21.09 | 37,563 |
| 2021-10-28 | $20.96 | $21.78 | $19.70 | $20.66 | $20.66 | 103,896 |
| 2021-10-27 | $21.12 | $21.55 | $20.25 | $20.54 | $20.54 | 99,780 |
| 2021-10-26 | $21.82 | $21.82 | $21.07 | $21.27 | $21.27 | 29,372 |
| 2021-10-25 | $22.30 | $22.33 | $21.39 | $21.63 | $21.63 | 39,075 |
| 2021-10-22 | $22.35 | $23.00 | $22.01 | $22.28 | $22.28 | 19,046 |
| 2021-10-21 | $21.88 | $22.96 | $21.86 | $22.35 | $22.35 | 24,776 |
| 2021-10-20 | $21.72 | $22.18 | $21.01 | $22.01 | $22.01 | 15,711 |
| 2021-10-19 | $21.13 | $21.65 | $20.47 | $21.45 | $21.45 | 16,872 |
| 2021-10-18 | $21.36 | $21.44 | $20.06 | $21.10 | $21.10 | 28,513 |
| 2021-10-15 | $22.37 | $22.63 | $21.42 | $21.65 | $21.65 | 34,058 |
| 2021-10-14 | $22.11 | $22.50 | $21.87 | $21.94 | $21.94 | 20,883 |
| 2021-10-13 | $21.57 | $22.15 | $21.33 | $21.68 | $21.68 | 16,773 |
| 2021-10-12 | $20.57 | $21.52 | $20.57 | $21.49 | $21.49 | 20,925 |
| 2021-10-11 | $20.09 | $20.93 | $20.09 | $20.55 | $20.55 | 28,315 |
| 2021-10-08 | $20.91 | $22.30 | $20.30 | $20.45 | $20.45 | 31,352 |
| 2021-10-07 | $21.13 | $21.51 | $20.30 | $21.12 | $21.12 | 36,508 |
| 2021-10-06 | $20.20 | $20.94 | $19.97 | $20.84 | $20.84 | 26,170 |
| 2021-10-05 | $20.47 | $20.79 | $19.86 | $20.50 | $20.50 | 26,926 |
| 2021-10-04 | $21.50 | $21.50 | $20.29 | $20.33 | $20.33 | 35,283 |
| 2021-10-01 | $21.80 | $22.03 | $20.66 | $21.74 | $21.74 | 31,413 |
| 2021-09-30 | $22.39 | $22.47 | $21.60 | $21.60 | $21.60 | 34,726 |
| 2021-09-29 | $22.37 | $22.39 | $22.06 | $22.27 | $22.27 | 22,420 |
| 2021-09-28 | $22.20 | $22.64 | $21.98 | $22.20 | $22.20 | 40,666 |
| 2021-09-27 | $23.18 | $23.35 | $22.23 | $22.49 | $22.49 | 60,186 |
| 2021-09-24 | $21.63 | $23.36 | $21.63 | $23.20 | $23.20 | 67,312 |
| 2021-09-23 | $20.27 | $22.31 | $19.98 | $22.01 | $22.01 | 58,114 |
| 2021-09-22 | $21.44 | $21.90 | $19.71 | $19.99 | $19.99 | 67,041 |
| 2021-09-21 | $20.90 | $21.59 | $20.63 | $21.43 | $21.43 | 46,547 |
| 2021-09-20 | $21.98 | $22.27 | $20.21 | $20.62 | $20.62 | 64,602 |
| 2021-09-17 | $21.01 | $22.92 | $20.72 | $22.86 | $22.86 | 145,695 |
| 2021-09-16 | $20.37 | $21.12 | $19.89 | $21.01 | $21.01 | 40,731 |
| 2021-09-15 | $20.28 | $20.81 | $20.03 | $20.55 | $20.55 | 40,200 |
| 2021-09-14 | $20.87 | $21.10 | $19.84 | $20.45 | $20.45 | 58,761 |
| 2021-09-13 | $21.09 | $21.98 | $20.54 | $20.75 | $20.75 | 65,582 |
| 2021-09-10 | $22.43 | $22.93 | $20.43 | $20.76 | $20.76 | 112,563 |
| 2021-09-09 | $23.37 | $23.75 | $22.03 | $22.19 | $22.19 | 83,394 |
| 2021-09-08 | $23.62 | $24.09 | $22.90 | $23.37 | $23.37 | 37,742 |
| 2021-09-07 | $24.64 | $24.96 | $23.30 | $23.64 | $23.64 | 65,142 |
| 2021-09-03 | $25.77 | $25.77 | $24.09 | $24.80 | $24.80 | 42,489 |
| 2021-09-02 | $25.65 | $26.72 | $25.48 | $25.88 | $25.88 | 38,212 |
| 2021-09-01 | $26.00 | $26.00 | $24.98 | $25.48 | $25.48 | 54,566 |
| 2021-08-31 | $26.60 | $26.86 | $25.01 | $25.90 | $25.90 | 61,661 |
| 2021-08-30 | $25.73 | $29.16 | $25.73 | $26.63 | $26.63 | 128,673 |
| 2021-08-27 | $23.93 | $25.70 | $23.93 | $25.41 | $25.41 | 73,773 |
| 2021-08-26 | $23.53 | $24.64 | $23.47 | $24.02 | $24.02 | 58,283 |
| 2021-08-25 | $22.95 | $23.97 | $21.13 | $23.40 | $23.40 | 34,666 |
| 2021-08-24 | $22.96 | $23.13 | $21.97 | $22.70 | $22.70 | 35,321 |
| 2021-08-23 | $22.00 | $23.20 | $21.30 | $23.03 | $23.03 | 51,089 |
| 2021-08-20 | $20.88 | $22.29 | $20.69 | $21.92 | $21.92 | 64,850 |
| 2021-08-19 | $21.50 | $21.60 | $20.59 | $21.12 | $21.12 | 35,837 |
| 2021-08-18 | $21.88 | $22.45 | $21.53 | $21.71 | $21.71 | 45,195 |
| 2021-08-17 | $21.74 | $22.68 | $20.18 | $21.90 | $21.90 | 77,783 |
| 2021-08-16 | $22.31 | $23.33 | $21.60 | $21.89 | $21.89 | 83,458 |
| 2021-08-13 | $23.31 | $23.44 | $22.13 | $22.43 | $22.43 | 46,059 |
| 2021-08-12 | $24.11 | $24.62 | $22.77 | $23.46 | $23.46 | 67,308 |
| 2021-08-11 | $24.60 | $26.48 | $23.55 | $24.25 | $24.25 | 113,439 |
| 2021-08-10 | $23.17 | $25.36 | $22.90 | $24.71 | $24.71 | 136,202 |
| 2021-08-09 | $22.90 | $23.24 | $22.10 | $22.61 | $22.61 | 63,269 |
| 2021-08-06 | $22.70 | $23.10 | $22.05 | $22.90 | $22.90 | 41,089 |
| 2021-08-05 | $22.77 | $22.99 | $21.38 | $22.45 | $22.45 | 86,862 |
| 2021-08-04 | $21.22 | $25.87 | $21.22 | $22.50 | $22.50 | 248,740 |
| 2021-08-03 | $20.81 | $21.75 | $20.56 | $21.46 | $21.46 | 35,480 |
| 2021-08-02 | $20.37 | $20.88 | $20.10 | $20.77 | $20.77 | 45,450 |
| 2021-07-30 | $20.76 | $21.48 | $20.05 | $20.50 | $20.50 | 58,989 |
| 2021-07-29 | $21.21 | $21.83 | $20.87 | $21.22 | $21.22 | 52,633 |
| 2021-07-28 | $20.38 | $21.48 | $20.13 | $21.15 | $21.15 | 51,413 |
| 2021-07-27 | $20.10 | $21.66 | $19.79 | $20.49 | $20.49 | 132,662 |
| 2021-07-26 | $20.13 | $20.13 | $19.41 | $19.50 | $19.50 | 52,799 |
| 2021-07-23 | $20.29 | $20.68 | $19.19 | $20.06 | $20.06 | 61,943 |
| 2021-07-22 | $19.77 | $20.70 | $19.13 | $20.17 | $20.17 | 85,165 |
| 2021-07-21 | $19.11 | $20.09 | $19.02 | $19.77 | $19.77 | 76,884 |
| 2021-07-20 | $18.05 | $19.31 | $18.05 | $18.86 | $18.86 | 86,172 |
| 2021-07-19 | $18.00 | $19.19 | $17.63 | $18.01 | $18.01 | 89,372 |
| 2021-07-16 | $18.07 | $18.55 | $17.89 | $18.06 | $18.06 | 70,028 |
| 2021-07-15 | $17.79 | $18.25 | $17.49 | $18.13 | $18.13 | 27,936 |
| 2021-07-14 | $18.61 | $18.61 | $17.53 | $17.84 | $17.84 | 66,392 |
| 2021-07-13 | $19.21 | $19.30 | $18.41 | $18.47 | $18.47 | 38,242 |
| 2021-07-12 | $18.44 | $19.45 | $18.44 | $19.30 | $19.30 | 53,018 |
| 2021-07-09 | $18.87 | $19.37 | $18.14 | $18.43 | $18.43 | 56,467 |
| 2021-07-08 | $17.69 | $19.00 | $17.18 | $18.56 | $18.56 | 58,851 |
| 2021-07-07 | $17.55 | $18.52 | $16.66 | $18.03 | $18.03 | 116,129 |
| 2021-07-06 | $17.77 | $19.11 | $17.27 | $17.59 | $17.59 | 167,721 |
| 2021-07-02 | $20.80 | $20.80 | $17.25 | $17.25 | $17.25 | 365,570 |
| 2021-07-01 | $17.25 | $24.40 | $16.80 | $20.82 | $20.82 | 2,309,051 |
| 2021-06-30 | $16.75 | $17.15 | $16.32 | $16.40 | $16.40 | 78,706 |
| 2021-06-29 | $17.19 | $17.23 | $16.73 | $16.77 | $16.77 | 25,841 |
| 2021-06-28 | $18.01 | $18.01 | $16.97 | $17.23 | $17.23 | 66,245 |
| 2021-06-25 | $18.35 | $18.50 | $17.82 | $18.00 | $18.00 | 193,905 |
| 2021-06-24 | $18.19 | $18.56 | $18.01 | $18.47 | $18.47 | 38,052 |
| 2021-06-23 | $17.61 | $18.36 | $17.40 | $18.18 | $18.18 | 45,363 |
| 2021-06-22 | $17.51 | $17.71 | $16.99 | $17.64 | $17.64 | 32,771 |
| 2021-06-21 | $17.45 | $17.56 | $16.77 | $17.56 | $17.56 | 38,129 |
| 2021-06-18 | $17.06 | $17.41 | $16.82 | $17.34 | $17.34 | 78,537 |
| 2021-06-17 | $17.26 | $17.97 | $17.09 | $17.41 | $17.41 | 32,648 |
| 2021-06-16 | $17.21 | $17.65 | $16.81 | $17.44 | $17.44 | 51,911 |
| 2021-06-15 | $17.75 | $17.85 | $17.25 | $17.25 | $17.25 | 25,601 |
| 2021-06-14 | $17.63 | $18.04 | $17.60 | $17.77 | $17.77 | 43,722 |
| 2021-06-11 | $17.71 | $17.79 | $17.23 | $17.46 | $17.46 | 24,689 |
| 2021-06-10 | $17.89 | $18.13 | $17.50 | $17.68 | $17.68 | 26,387 |
| 2021-06-09 | $18.22 | $18.64 | $17.54 | $17.76 | $17.76 | 26,927 |
| 2021-06-08 | $18.67 | $18.75 | $17.51 | $18.08 | $18.08 | 53,127 |
| 2021-06-07 | $18.65 | $19.10 | $18.46 | $18.51 | $18.51 | 47,432 |
| 2021-06-04 | $18.84 | $19.08 | $18.08 | $18.54 | $18.54 | 68,517 |
| 2021-06-03 | $19.02 | $19.02 | $18.11 | $18.83 | $18.83 | 37,190 |
| 2021-06-02 | $18.92 | $19.39 | $18.54 | $19.00 | $19.00 | 45,187 |
| 2021-06-01 | $18.18 | $19.17 | $17.88 | $18.76 | $18.76 | 60,962 |
| 2021-05-28 | $18.50 | $18.74 | $17.95 | $18.04 | $18.04 | 39,686 |
| 2021-05-27 | $18.29 | $19.16 | $18.09 | $18.93 | $18.93 | 22,764 |
| 2021-05-26 | $17.69 | $18.50 | $17.15 | $18.20 | $18.20 | 25,813 |
| 2021-05-25 | $18.13 | $18.42 | $17.13 | $17.32 | $17.32 | 53,977 |
| 2021-05-24 | $18.64 | $18.64 | $17.84 | $18.02 | $18.02 | 28,624 |
| 2021-05-21 | $18.96 | $18.99 | $18.01 | $18.70 | $18.70 | 35,138 |
| 2021-05-20 | $17.68 | $18.82 | $17.53 | $18.69 | $18.69 | 41,439 |
| 2021-05-19 | $17.53 | $18.05 | $17.25 | $17.63 | $17.63 | 49,574 |
| 2021-05-18 | $17.57 | $18.15 | $17.05 | $17.68 | $17.68 | 75,518 |
| 2021-05-17 | $17.24 | $17.99 | $17.24 | $17.50 | $17.50 | 31,282 |
| 2021-05-14 | $17.20 | $17.94 | $17.03 | $17.45 | $17.45 | 90,423 |
| 2021-05-13 | $19.04 | $19.64 | $16.89 | $17.15 | $17.15 | 106,094 |
| 2021-05-12 | $17.83 | $21.38 | $16.95 | $19.03 | $19.03 | 165,711 |
| 2021-05-11 | $16.17 | $18.23 | $14.59 | $17.97 | $17.97 | 121,142 |
| 2021-05-10 | $17.16 | $18.18 | $16.00 | $16.31 | $16.31 | 122,482 |
| 2021-05-07 | $17.48 | $18.46 | $17.01 | $17.15 | $17.15 | 68,635 |
| 2021-05-06 | $17.78 | $18.77 | $16.16 | $17.33 | $17.33 | 96,624 |
| 2021-05-05 | $18.31 | $18.55 | $17.57 | $17.73 | $17.73 | 90,558 |
| 2021-05-04 | $19.60 | $19.60 | $18.00 | $18.18 | $18.18 | 146,810 |
| 2021-05-03 | $19.33 | $20.50 | $19.29 | $19.88 | $19.88 | 83,861 |
| 2021-04-30 | $19.97 | $20.14 | $18.66 | $19.26 | $19.26 | 150,525 |
| 2021-04-29 | $21.04 | $21.04 | $19.86 | $20.25 | $20.25 | 54,506 |
| 2021-04-28 | $20.97 | $21.44 | $20.08 | $20.80 | $20.80 | 63,207 |
| 2021-04-27 | $22.02 | $22.23 | $20.77 | $21.00 | $21.00 | 45,489 |
| 2021-04-26 | $21.02 | $22.21 | $20.65 | $21.90 | $21.90 | 58,264 |
| 2021-04-23 | $20.89 | $21.26 | $20.34 | $20.95 | $20.95 | 39,445 |
| 2021-04-22 | $20.62 | $21.36 | $20.16 | $20.77 | $20.77 | 73,594 |
| 2021-04-21 | $19.94 | $21.22 | $19.58 | $20.50 | $20.50 | 108,600 |
| 2021-04-20 | $20.16 | $20.68 | $19.33 | $19.93 | $19.93 | 58,158 |
| 2021-04-19 | $20.93 | $20.93 | $19.82 | $20.38 | $20.38 | 48,267 |
| 2021-04-16 | $22.02 | $22.02 | $20.72 | $21.03 | $21.03 | 87,214 |
| 2021-04-15 | $21.62 | $22.14 | $21.12 | $21.77 | $21.77 | 48,764 |
| 2021-04-14 | $21.52 | $22.17 | $21.31 | $21.51 | $21.51 | 53,307 |
| 2021-04-13 | $21.77 | $22.10 | $20.89 | $21.34 | $21.34 | 82,855 |
| 2021-04-12 | $21.83 | $21.95 | $21.00 | $21.64 | $21.64 | 60,583 |
| 2021-04-09 | $22.09 | $22.09 | $21.19 | $21.81 | $21.81 | 60,518 |
| 2021-04-08 | $21.58 | $22.20 | $21.42 | $22.02 | $22.02 | 58,946 |
| 2021-04-07 | $22.83 | $22.94 | $21.56 | $21.57 | $21.57 | 76,465 |
| 2021-04-06 | $23.22 | $23.72 | $22.76 | $22.88 | $22.88 | 82,287 |
| 2021-04-05 | $23.98 | $24.05 | $22.84 | $23.21 | $23.21 | 41,656 |
| 2021-04-01 | $24.11 | $24.20 | $23.36 | $23.64 | $23.64 | 62,888 |
| 2021-03-31 | $22.82 | $24.03 | $22.23 | $23.68 | $23.68 | 230,357 |
| 2021-03-30 | $22.10 | $23.33 | $21.76 | $22.70 | $22.70 | 80,300 |
| 2021-03-29 | $22.75 | $22.77 | $20.76 | $22.43 | $22.43 | 126,233 |
| 2021-03-26 | $23.92 | $24.07 | $22.50 | $23.09 | $23.09 | 98,614 |
| 2021-03-25 | $22.80 | $23.93 | $22.00 | $23.68 | $23.68 | 84,084 |
| 2021-03-24 | $24.27 | $24.62 | $22.89 | $23.01 | $23.01 | 66,721 |
| 2021-03-23 | $24.11 | $24.83 | $23.34 | $23.88 | $23.88 | 53,608 |
| 2021-03-22 | $23.57 | $24.43 | $23.18 | $24.03 | $24.03 | 67,834 |
| 2021-03-19 | $24.15 | $25.34 | $23.45 | $23.58 | $23.58 | 191,265 |
| 2021-03-18 | $25.26 | $25.55 | $23.96 | $24.01 | $24.01 | 115,308 |
| 2021-03-17 | $26.20 | $26.64 | $25.39 | $25.69 | $25.69 | 128,640 |
| 2021-03-16 | $30.97 | $31.00 | $25.85 | $26.30 | $26.30 | 236,801 |
| 2021-03-15 | $30.71 | $31.95 | $30.46 | $31.15 | $31.15 | 68,990 |
| 2021-03-12 | $30.68 | $31.07 | $28.90 | $30.87 | $30.87 | 73,940 |
| 2021-03-11 | $29.51 | $30.48 | $28.47 | $30.24 | $30.24 | 84,256 |
| 2021-03-10 | $27.02 | $29.22 | $26.41 | $28.80 | $28.80 | 110,072 |
| 2021-03-09 | $25.23 | $26.95 | $25.23 | $26.64 | $26.64 | 65,160 |
| 2021-03-08 | $25.80 | $26.54 | $24.52 | $24.73 | $24.73 | 71,412 |
| 2021-03-05 | $25.90 | $25.98 | $22.20 | $25.68 | $25.68 | 270,419 |
| 2021-03-04 | $27.80 | $27.92 | $24.86 | $25.15 | $25.15 | 152,730 |
| 2021-03-03 | $29.92 | $30.99 | $26.72 | $27.77 | $27.77 | 133,631 |
| 2021-03-02 | $29.58 | $30.19 | $28.83 | $29.37 | $29.37 | 176,163 |
| 2021-03-01 | $30.06 | $30.98 | $29.15 | $29.45 | $29.45 | 75,216 |
| 2021-02-26 | $29.19 | $30.17 | $28.06 | $29.25 | $29.25 | 111,250 |
| 2021-02-25 | $31.84 | $32.87 | $28.83 | $28.99 | $28.99 | 123,215 |
| 2021-02-24 | $31.83 | $34.22 | $31.51 | $31.90 | $31.90 | 108,852 |
| 2021-02-23 | $33.02 | $33.29 | $28.73 | $32.21 | $32.21 | 221,229 |
| 2021-02-22 | $35.46 | $36.02 | $33.89 | $34.45 | $34.45 | 95,874 |
| 2021-02-19 | $34.91 | $36.76 | $34.44 | $35.46 | $35.46 | 118,654 |
| 2021-02-18 | $34.83 | $36.75 | $34.06 | $34.75 | $34.75 | 117,744 |
| 2021-02-17 | $35.67 | $36.41 | $34.25 | $34.90 | $34.90 | 125,485 |
| 2021-02-16 | $41.00 | $41.00 | $35.28 | $36.06 | $36.06 | 239,524 |
| 2021-02-12 | $36.27 | $40.20 | $35.98 | $39.96 | $39.96 | 168,401 |
| 2021-02-11 | $40.73 | $40.93 | $35.12 | $36.04 | $36.04 | 235,873 |
| 2021-02-10 | $39.79 | $43.28 | $39.09 | $40.63 | $40.63 | 146,871 |
| 2021-02-09 | $43.66 | $44.50 | $38.55 | $39.14 | $39.14 | 290,770 |
| 2021-02-08 | $45.00 | $45.82 | $43.42 | $44.27 | $44.27 | 209,795 |
| 2021-02-05 | $41.14 | $44.39 | $39.83 | $44.15 | $44.15 | 199,776 |
| 2021-02-04 | $36.60 | $41.86 | $35.12 | $41.10 | $41.10 | 391,750 |
| 2021-02-03 | $35.67 | $37.45 | $32.75 | $36.62 | $36.62 | 422,899 |
| 2021-02-02 | $34.24 | $34.75 | $33.29 | $34.20 | $34.20 | 89,510 |
| 2021-02-01 | $34.67 | $34.67 | $33.03 | $33.94 | $33.94 | 83,078 |
| 2021-01-29 | $34.60 | $34.92 | $31.60 | $34.15 | $34.15 | 133,299 |
| 2021-01-28 | $34.42 | $35.00 | $33.63 | $34.43 | $34.43 | 104,496 |
| 2021-01-27 | $33.81 | $35.00 | $32.47 | $34.44 | $34.44 | 114,478 |
| 2021-01-26 | $35.50 | $35.50 | $33.22 | $34.24 | $34.24 | 189,627 |
| 2021-01-25 | $29.90 | $36.00 | $29.62 | $34.84 | $34.84 | 508,825 |
| 2021-01-22 | $28.84 | $29.83 | $28.53 | $29.53 | $29.53 | 105,483 |
| 2021-01-21 | $29.13 | $29.80 | $28.21 | $28.78 | $28.78 | 97,090 |
| 2021-01-20 | $27.50 | $30.00 | $27.39 | $28.98 | $28.98 | 105,475 |
| 2021-01-19 | $27.27 | $30.69 | $26.90 | $27.44 | $27.44 | 213,575 |
| 2021-01-15 | $24.66 | $28.86 | $24.66 | $26.94 | $26.94 | 185,455 |
| 2021-01-14 | $25.21 | $25.72 | $24.71 | $24.86 | $24.86 | 118,105 |
| 2021-01-13 | $24.64 | $25.39 | $22.96 | $25.19 | $25.19 | 211,580 |
| 2021-01-12 | $23.79 | $24.52 | $22.69 | $23.15 | $23.15 | 300,512 |
| 2021-01-11 | $26.22 | $26.42 | $24.48 | $24.67 | $24.67 | 115,701 |
| 2021-01-08 | $25.81 | $26.57 | $25.56 | $26.41 | $26.41 | 163,920 |
| 2021-01-07 | $25.45 | $26.54 | $25.00 | $25.95 | $25.95 | 93,017 |
| 2021-01-06 | $25.33 | $26.15 | $24.78 | $25.47 | $25.47 | 91,361 |
| 2021-01-05 | $24.54 | $26.18 | $24.54 | $25.28 | $25.28 | 268,596 |
| 2021-01-04 | $23.70 | $24.98 | $23.70 | $24.51 | $24.51 | 126,088 |
| 2020-12-31 | $24.67 | $24.97 | $23.65 | $23.86 | $23.86 | 186,323 |
| 2020-12-30 | $23.30 | $25.00 | $23.25 | $24.50 | $24.50 | 108,012 |
| 2020-12-29 | $22.30 | $23.10 | $21.54 | $23.07 | $23.07 | 64,936 |
| 2020-12-28 | $21.46 | $22.40 | $21.36 | $22.28 | $22.28 | 108,891 |
| 2020-12-24 | $21.13 | $21.83 | $21.01 | $21.14 | $21.14 | 15,604 |
| 2020-12-23 | $23.65 | $24.05 | $21.10 | $21.16 | $21.16 | 140,543 |
| 2020-12-22 | $22.02 | $23.80 | $22.02 | $22.98 | $22.98 | 109,638 |
| 2020-12-21 | $21.89 | $23.90 | $21.20 | $22.30 | $22.30 | 154,538 |
| 2020-12-18 | $20.48 | $22.47 | $20.48 | $22.11 | $22.11 | 297,884 |
| 2020-12-17 | $19.34 | $20.45 | $19.11 | $20.31 | $20.31 | 106,396 |
| 2020-12-16 | $18.66 | $19.60 | $18.24 | $19.19 | $19.19 | 112,119 |
| 2020-12-15 | $18.64 | $19.38 | $18.03 | $18.40 | $18.40 | 79,593 |
| 2020-12-14 | $17.93 | $20.50 | $17.93 | $18.80 | $18.80 | 197,211 |
| 2020-12-11 | $17.08 | $18.20 | $17.02 | $17.77 | $17.77 | 100,611 |
| 2020-12-10 | $16.98 | $17.40 | $16.79 | $17.09 | $17.09 | 64,829 |
| 2020-12-09 | $17.43 | $17.69 | $16.90 | $17.07 | $17.07 | 37,761 |
| 2020-12-08 | $17.34 | $17.85 | $17.00 | $17.44 | $17.44 | 74,527 |
| 2020-12-07 | $17.18 | $18.26 | $16.98 | $17.47 | $17.47 | 69,258 |
| 2020-12-04 | $17.14 | $17.44 | $16.63 | $17.14 | $17.14 | 38,227 |
| 2020-12-03 | $18.42 | $18.49 | $16.77 | $16.93 | $16.93 | 107,515 |
| 2020-12-02 | $15.31 | $19.70 | $15.13 | $18.30 | $18.30 | 379,169 |
| 2020-12-01 | $14.94 | $15.75 | $14.70 | $15.37 | $15.37 | 48,696 |
| 2020-11-30 | $14.75 | $15.20 | $14.75 | $14.90 | $14.90 | 55,423 |
| 2020-11-27 | $14.74 | $15.07 | $14.51 | $14.70 | $14.70 | 22,530 |
| 2020-11-25 | $14.66 | $15.15 | $14.66 | $14.75 | $14.75 | 38,762 |
| 2020-11-24 | $14.52 | $14.92 | $14.11 | $14.90 | $14.90 | 59,703 |
| 2020-11-23 | $14.50 | $15.02 | $14.23 | $14.41 | $14.41 | 61,159 |
| 2020-11-20 | $13.96 | $14.41 | $13.80 | $14.41 | $14.41 | 42,144 |
| 2020-11-19 | $13.93 | $14.52 | $13.90 | $14.18 | $14.18 | 43,889 |
| 2020-11-18 | $14.31 | $14.58 | $13.89 | $13.97 | $13.97 | 43,112 |
| 2020-11-17 | $14.41 | $14.80 | $14.27 | $14.28 | $14.28 | 33,367 |
| 2020-11-16 | $14.90 | $15.45 | $14.35 | $14.62 | $14.62 | 47,887 |
| 2020-11-13 | $15.32 | $15.95 | $14.65 | $14.86 | $14.86 | 92,931 |
| 2020-11-12 | $14.94 | $15.49 | $14.21 | $15.38 | $15.38 | 104,538 |
| 2020-11-11 | $14.01 | $14.97 | $14.01 | $14.67 | $14.67 | 119,368 |
| 2020-11-10 | $12.57 | $14.96 | $12.16 | $14.08 | $14.08 | 215,115 |
| 2020-11-09 | $12.08 | $12.75 | $11.80 | $11.89 | $11.89 | 96,502 |
| 2020-11-06 | $12.21 | $12.47 | $11.89 | $12.15 | $12.15 | 60,242 |
| 2020-11-05 | $12.29 | $12.55 | $11.89 | $12.01 | $12.01 | 45,549 |
| 2020-11-04 | $12.39 | $12.69 | $12.17 | $12.32 | $12.32 | 36,856 |
| 2020-11-03 | $12.29 | $12.72 | $12.22 | $12.47 | $12.47 | 39,394 |
| 2020-11-02 | $12.30 | $12.46 | $11.71 | $12.06 | $12.06 | 40,218 |
| 2020-10-30 | $12.48 | $12.93 | $11.60 | $12.11 | $12.11 | 56,568 |
| 2020-10-29 | $11.94 | $12.16 | $11.84 | $12.06 | $12.06 | 38,780 |
| 2020-10-28 | $12.18 | $12.36 | $11.85 | $12.13 | $12.13 | 106,847 |
| 2020-10-27 | $12.85 | $12.94 | $12.26 | $12.38 | $12.38 | 58,069 |
| 2020-10-26 | $12.16 | $13.06 | $12.03 | $12.82 | $12.82 | 72,485 |
| 2020-10-23 | $13.36 | $13.58 | $12.30 | $12.37 | $12.37 | 148,252 |
| 2020-10-22 | $13.49 | $13.68 | $13.23 | $13.25 | $13.25 | 32,068 |
| 2020-10-21 | $12.97 | $13.93 | $12.97 | $13.50 | $13.50 | 40,187 |
| 2020-10-20 | $13.88 | $14.23 | $13.55 | $13.81 | $13.81 | 45,903 |
| 2020-10-19 | $14.81 | $15.09 | $13.61 | $13.81 | $13.81 | 83,811 |
| 2020-10-16 | $14.87 | $15.47 | $14.70 | $14.71 | $14.71 | 34,833 |
| 2020-10-15 | $14.97 | $15.29 | $14.71 | $14.97 | $14.97 | 49,469 |
| 2020-10-14 | $15.04 | $15.39 | $14.81 | $15.21 | $15.21 | 56,277 |
| 2020-10-13 | $15.14 | $15.76 | $14.78 | $15.14 | $15.14 | 39,365 |
| 2020-10-12 | $15.57 | $15.57 | $15.03 | $15.40 | $15.40 | 43,676 |
| 2020-10-09 | $15.69 | $15.94 | $15.30 | $15.65 | $15.65 | 39,987 |
| 2020-10-08 | $15.47 | $16.14 | $15.31 | $15.66 | $15.66 | 86,979 |
| 2020-10-07 | $15.20 | $15.55 | $14.80 | $15.43 | $15.43 | 90,123 |
| 2020-10-06 | $15.76 | $15.76 | $14.68 | $14.83 | $14.83 | 249,758 |
| 2020-10-05 | $13.41 | $17.77 | $13.41 | $16.06 | $16.06 | 805,419 |
| 2020-10-02 | $11.54 | $14.51 | $11.48 | $13.41 | $13.41 | 316,529 |
| 2020-10-01 | $11.86 | $12.24 | $11.40 | $11.66 | $11.66 | 75,736 |
| 2020-09-30 | $12.24 | $12.25 | $11.63 | $11.79 | $11.79 | 36,084 |
| 2020-09-29 | $11.80 | $12.26 | $11.57 | $12.23 | $12.23 | 60,611 |
| 2020-09-28 | $11.82 | $11.98 | $11.70 | $11.72 | $11.72 | 44,050 |
| 2020-09-25 | $11.06 | $11.81 | $11.06 | $11.71 | $11.71 | 38,131 |
| 2020-09-24 | $10.62 | $11.87 | $10.62 | $11.08 | $11.08 | 89,871 |
| 2020-09-23 | $11.50 | $11.50 | $10.56 | $10.62 | $10.62 | 65,152 |
| 2020-09-22 | $11.63 | $11.81 | $11.36 | $11.59 | $11.59 | 47,836 |
| 2020-09-21 | $12.92 | $12.92 | $11.50 | $11.56 | $11.56 | 101,226 |
| 2020-09-18 | $12.63 | $13.40 | $12.53 | $13.14 | $13.14 | 123,797 |
| 2020-09-17 | $12.01 | $12.69 | $12.01 | $12.50 | $12.50 | 56,434 |
| 2020-09-16 | $11.66 | $12.49 | $11.66 | $12.19 | $12.19 | 156,713 |
| 2020-09-15 | $11.85 | $11.99 | $11.46 | $11.67 | $11.67 | 84,809 |
| 2020-09-14 | $11.25 | $11.89 | $11.25 | $11.83 | $11.83 | 66,332 |
| 2020-09-11 | $11.00 | $11.64 | $10.76 | $11.25 | $11.25 | 185,376 |
| 2020-09-10 | $9.49 | $11.72 | $9.49 | $10.94 | $10.94 | 378,159 |
| 2020-09-09 | $9.63 | $9.83 | $9.40 | $9.46 | $9.46 | 107,294 |
| 2020-09-08 | $9.29 | $9.69 | $9.10 | $9.60 | $9.60 | 91,705 |
| 2020-09-04 | $9.51 | $9.51 | $8.76 | $9.27 | $9.27 | 106,210 |
| 2020-09-03 | $9.42 | $9.66 | $9.37 | $9.42 | $9.42 | 51,700 |
| 2020-09-02 | $9.51 | $9.64 | $9.36 | $9.37 | $9.37 | 79,490 |
| 2020-09-01 | $9.78 | $9.88 | $9.55 | $9.62 | $9.62 | 42,642 |
| 2020-08-31 | $9.60 | $10.20 | $9.35 | $9.89 | $9.89 | 114,368 |
| 2020-08-28 | $10.08 | $10.18 | $9.62 | $9.81 | $9.81 | 111,359 |
| 2020-08-27 | $10.30 | $10.36 | $9.95 | $10.01 | $10.01 | 108,522 |
| 2020-08-26 | $10.03 | $10.35 | $10.00 | $10.19 | $10.19 | 49,599 |
| 2020-08-25 | $10.51 | $10.85 | $10.06 | $10.15 | $10.15 | 112,124 |
| 2020-08-24 | $10.40 | $10.56 | $10.27 | $10.39 | $10.39 | 61,468 |
| 2020-08-21 | $10.59 | $10.64 | $10.30 | $10.47 | $10.47 | 43,807 |
| 2020-08-20 | $10.61 | $10.71 | $10.30 | $10.52 | $10.52 | 75,820 |
| 2020-08-19 | $10.40 | $10.78 | $10.25 | $10.57 | $10.57 | 102,808 |
| 2020-08-18 | $10.16 | $10.72 | $10.15 | $10.40 | $10.40 | 57,863 |
| 2020-08-17 | $10.52 | $10.77 | $10.14 | $10.23 | $10.23 | 67,359 |
| 2020-08-14 | $10.42 | $10.70 | $10.40 | $10.45 | $10.45 | 21,432 |
| 2020-08-13 | $10.38 | $11.42 | $10.38 | $10.54 | $10.54 | 23,724 |
| 2020-08-12 | $10.52 | $10.74 | $10.38 | $10.47 | $10.47 | 37,537 |
| 2020-08-11 | $10.60 | $10.97 | $10.30 | $10.42 | $10.42 | 59,084 |
| 2020-08-10 | $11.26 | $11.57 | $10.10 | $10.59 | $10.59 | 83,952 |
| 2020-08-07 | $10.77 | $11.44 | $10.71 | $11.13 | $11.13 | 55,985 |
| 2020-08-06 | $11.33 | $11.33 | $10.71 | $10.78 | $10.78 | 33,337 |
| 2020-08-05 | $11.50 | $11.50 | $11.12 | $11.32 | $11.32 | 28,950 |
| 2020-08-04 | $11.06 | $11.51 | $10.93 | $11.48 | $11.48 | 56,240 |
| 2020-08-03 | $10.35 | $11.24 | $10.35 | $11.06 | $11.06 | 62,011 |
| 2020-07-31 | $10.45 | $10.66 | $10.21 | $10.25 | $10.25 | 64,189 |
| 2020-07-30 | $10.81 | $11.01 | $10.44 | $10.54 | $10.54 | 68,885 |
| 2020-07-29 | $10.94 | $11.20 | $10.86 | $10.89 | $10.89 | 62,729 |
| 2020-07-28 | $10.71 | $11.19 | $10.71 | $10.79 | $10.79 | 36,189 |
| 2020-07-27 | $10.88 | $11.08 | $10.68 | $10.81 | $10.81 | 35,542 |
| 2020-07-24 | $11.09 | $11.20 | $10.82 | $10.99 | $10.99 | 32,553 |
| 2020-07-23 | $11.35 | $11.71 | $10.96 | $11.06 | $11.06 | 49,833 |
| 2020-07-22 | $11.81 | $12.17 | $11.32 | $11.43 | $11.43 | 48,524 |
| 2020-07-21 | $11.70 | $12.20 | $11.50 | $11.84 | $11.84 | 111,558 |
| 2020-07-20 | $11.41 | $11.77 | $11.41 | $11.70 | $11.70 | 40,013 |
| 2020-07-17 | $10.86 | $11.94 | $10.62 | $11.41 | $11.41 | 120,200 |
| 2020-07-16 | $10.48 | $10.88 | $10.15 | $10.87 | $10.87 | 56,200 |
| 2020-07-15 | $10.23 | $10.62 | $10.08 | $10.49 | $10.49 | 76,400 |
| 2020-07-14 | $9.89 | $10.08 | $9.76 | $9.95 | $9.95 | 64,400 |
| 2020-07-13 | $10.49 | $10.61 | $9.77 | $9.84 | $9.84 | 105,600 |
| 2020-07-10 | $10.27 | $10.44 | $10.15 | $10.42 | $10.42 | 28,300 |
| 2020-07-09 | $10.43 | $10.49 | $10.12 | $10.30 | $10.30 | 53,600 |
| 2020-07-08 | $10.18 | $10.50 | $10.06 | $10.41 | $10.41 | 70,400 |
| 2020-07-07 | $10.42 | $10.63 | $10.11 | $10.22 | $10.22 | 65,900 |
| 2020-07-06 | $10.66 | $10.66 | $10.27 | $10.36 | $10.36 | 55,900 |
| 2020-07-02 | $10.46 | $10.69 | $10.10 | $10.50 | $10.50 | 56,400 |
| 2020-07-01 | $10.48 | $10.58 | $10.05 | $10.22 | $10.22 | 58,500 |
| 2020-06-30 | $10.61 | $10.72 | $10.32 | $10.46 | $10.46 | 71,100 |
| 2020-06-29 | $10.77 | $11.00 | $10.14 | $10.61 | $10.61 | 109,600 |
| 2020-06-26 | $10.01 | $11.00 | $10.00 | $10.62 | $10.62 | 366,291 |
| 2020-06-25 | $9.99 | $10.58 | $9.88 | $10.04 | $10.04 | 101,221 |
| 2020-06-24 | $10.62 | $10.77 | $9.79 | $10.00 | $10.00 | 126,589 |
| 2020-06-23 | $10.89 | $10.93 | $10.38 | $10.70 | $10.70 | 105,482 |
| 2020-06-22 | $10.07 | $10.99 | $10.07 | $10.74 | $10.74 | 81,031 |
| 2020-06-19 | $10.76 | $11.09 | $10.45 | $10.45 | $10.45 | 203,521 |
| 2020-06-18 | $9.67 | $10.80 | $9.67 | $10.71 | $10.71 | 157,220 |
| 2020-06-17 | $9.62 | $10.09 | $9.38 | $9.66 | $9.66 | 141,298 |
| 2020-06-16 | $8.83 | $9.68 | $8.74 | $9.51 | $9.51 | 119,229 |
| 2020-06-15 | $8.23 | $8.69 | $8.02 | $8.69 | $8.69 | 131,134 |
| 2020-06-12 | $8.31 | $8.74 | $7.83 | $8.32 | $8.32 | 152,291 |
| 2020-06-11 | $7.81 | $8.25 | $7.80 | $8.05 | $8.05 | 234,227 |
| 2020-06-10 | $8.54 | $8.57 | $7.73 | $8.02 | $8.02 | 196,084 |
| 2020-06-09 | $9.19 | $9.33 | $8.37 | $8.41 | $8.41 | 187,756 |
| 2020-06-08 | $8.75 | $9.23 | $8.68 | $9.14 | $9.14 | 224,601 |
| 2020-06-05 | $8.87 | $9.32 | $8.55 | $8.61 | $8.61 | 142,212 |
| 2020-06-04 | $8.87 | $9.00 | $8.50 | $8.58 | $8.58 | 92,144 |
| 2020-06-03 | $8.84 | $9.24 | $8.60 | $8.94 | $8.94 | 78,576 |
| 2020-06-02 | $8.87 | $8.90 | $8.39 | $8.76 | $8.76 | 86,365 |
| 2020-06-01 | $9.06 | $9.17 | $8.85 | $8.86 | $8.86 | 77,541 |
| 2020-05-29 | $9.39 | $9.39 | $8.46 | $9.09 | $9.09 | 131,637 |
| 2020-05-28 | $10.02 | $10.26 | $9.27 | $9.50 | $9.50 | 100,749 |
| 2020-05-27 | $9.86 | $10.10 | $9.61 | $9.88 | $9.88 | 110,782 |
| 2020-05-26 | $10.37 | $10.66 | $9.59 | $9.75 | $9.75 | 147,448 |
| 2020-05-22 | $10.04 | $10.15 | $9.62 | $10.02 | $10.02 | 120,016 |
| 2020-05-21 | $10.33 | $10.64 | $9.81 | $10.00 | $10.00 | 145,333 |
| 2020-05-20 | $10.21 | $10.39 | $9.83 | $10.26 | $10.26 | 87,600 |
| 2020-05-19 | $10.55 | $10.75 | $9.85 | $10.11 | $10.11 | 126,907 |
| 2020-05-18 | $11.13 | $11.32 | $10.42 | $10.66 | $10.66 | 127,698 |
| 2020-05-15 | $11.46 | $11.67 | $10.61 | $10.83 | $10.83 | 135,540 |
| 2020-05-14 | $11.22 | $11.93 | $10.69 | $11.47 | $11.47 | 117,790 |
| 2020-05-13 | $12.67 | $12.67 | $11.05 | $11.44 | $11.44 | 132,439 |
| 2020-05-12 | $12.22 | $14.00 | $12.00 | $13.09 | $13.09 | 684,388 |
| 2020-05-11 | $11.43 | $12.10 | $11.06 | $11.74 | $11.74 | 432,930 |
| 2020-05-08 | $9.08 | $12.00 | $9.01 | $11.02 | $11.02 | 358,106 |
| 2020-05-07 | $9.18 | $9.18 | $8.47 | $8.99 | $8.99 | 149,696 |
| 2020-05-06 | $8.69 | $9.37 | $8.69 | $8.99 | $8.99 | 115,353 |
| 2020-05-05 | $8.28 | $9.12 | $8.19 | $8.55 | $8.55 | 143,237 |
| 2020-05-04 | $8.43 | $8.76 | $7.82 | $8.08 | $8.08 | 158,222 |
| 2020-05-01 | $11.57 | $11.61 | $8.38 | $8.60 | $8.60 | 440,425 |
| 2020-04-30 | $10.02 | $11.97 | $9.56 | $11.23 | $11.23 | 259,269 |
| 2020-04-29 | $10.25 | $10.56 | $9.81 | $10.42 | $10.42 | 224,444 |
| 2020-04-28 | $9.35 | $10.53 | $9.20 | $10.23 | $10.23 | 287,683 |
| 2020-04-27 | $8.19 | $9.91 | $7.96 | $9.60 | $9.60 | 181,257 |
| 2020-04-24 | $7.16 | $8.05 | $7.00 | $7.93 | $7.93 | 115,384 |
| 2020-04-23 | $6.97 | $7.20 | $6.90 | $7.01 | $7.01 | 50,530 |
| 2020-04-22 | $6.61 | $6.95 | $6.51 | $6.90 | $6.90 | 57,941 |
| 2020-04-21 | $6.34 | $6.62 | $6.21 | $6.57 | $6.57 | 83,677 |
| 2020-04-20 | $6.86 | $7.05 | $6.40 | $6.53 | $6.53 | 54,849 |
| 2020-04-17 | $6.45 | $7.10 | $6.45 | $6.89 | $6.89 | 91,474 |
| 2020-04-16 | $6.71 | $6.71 | $6.31 | $6.40 | $6.40 | 55,399 |
| 2020-04-15 | $6.94 | $7.02 | $6.61 | $6.61 | $6.61 | 54,512 |
| 2020-04-14 | $6.90 | $7.25 | $6.89 | $7.17 | $7.17 | 92,756 |
| 2020-04-13 | $6.97 | $6.97 | $6.55 | $6.77 | $6.77 | 71,448 |
| 2020-04-09 | $6.90 | $7.10 | $6.65 | $6.98 | $6.98 | 85,048 |
| 2020-04-08 | $6.90 | $7.06 | $6.80 | $6.87 | $6.87 | 48,780 |
| 2020-04-07 | $7.30 | $7.30 | $6.50 | $6.89 | $6.89 | 135,974 |
| 2020-04-06 | $6.85 | $7.28 | $6.72 | $7.25 | $7.25 | 83,856 |
| 2020-04-03 | $6.39 | $6.92 | $6.01 | $6.56 | $6.56 | 70,384 |
| 2020-04-02 | $6.25 | $6.80 | $6.02 | $6.27 | $6.27 | 46,384 |
| 2020-04-01 | $7.00 | $7.16 | $6.06 | $6.23 | $6.23 | 80,641 |
| 2020-03-31 | $6.74 | $7.39 | $6.68 | $7.16 | $7.16 | 99,548 |
| 2020-03-30 | $6.83 | $6.95 | $6.35 | $6.74 | $6.74 | 41,517 |
| 2020-03-27 | $6.29 | $6.85 | $6.04 | $6.68 | $6.68 | 72,001 |
| 2020-03-26 | $6.17 | $6.46 | $5.70 | $6.36 | $6.36 | 107,568 |
| 2020-03-25 | $6.32 | $6.54 | $6.07 | $6.13 | $6.13 | 71,167 |
| 2020-03-24 | $6.15 | $6.40 | $5.87 | $6.30 | $6.30 | 92,422 |
| 2020-03-23 | $6.01 | $6.34 | $5.59 | $5.77 | $5.77 | 64,986 |
| 2020-03-20 | $6.56 | $6.67 | $6.00 | $6.07 | $6.07 | 112,482 |
| 2020-03-19 | $6.27 | $6.94 | $6.00 | $6.29 | $6.29 | 130,745 |
| 2020-03-18 | $6.58 | $7.53 | $6.00 | $6.27 | $6.27 | 156,877 |
| 2020-03-17 | $5.45 | $7.13 | $5.24 | $6.99 | $6.99 | 204,372 |
| 2020-03-16 | $5.54 | $5.90 | $5.11 | $5.23 | $5.23 | 135,123 |
| 2020-03-13 | $6.07 | $6.10 | $5.53 | $5.77 | $5.77 | 192,175 |
| 2020-03-12 | $6.11 | $6.46 | $5.69 | $6.08 | $6.08 | 98,586 |
| 2020-03-11 | $7.03 | $7.09 | $6.15 | $6.36 | $6.36 | 118,653 |
| 2020-03-10 | $7.40 | $7.40 | $7.00 | $7.11 | $7.11 | 47,393 |
| 2020-03-09 | $7.55 | $7.55 | $6.75 | $7.21 | $7.21 | 107,306 |
| 2020-03-06 | $7.42 | $7.94 | $7.18 | $7.74 | $7.74 | 94,884 |
| 2020-03-05 | $7.03 | $7.60 | $7.01 | $7.49 | $7.49 | 53,682 |
| 2020-03-04 | $6.96 | $7.49 | $6.70 | $7.25 | $7.25 | 111,667 |
| 2020-03-03 | $6.96 | $7.00 | $6.63 | $6.67 | $6.67 | 71,937 |
| 2020-03-02 | $6.81 | $7.07 | $6.59 | $6.95 | $6.95 | 91,976 |
| 2020-02-28 | $6.48 | $6.86 | $6.17 | $6.85 | $6.85 | 110,956 |
| 2020-02-27 | $6.77 | $6.91 | $6.33 | $6.59 | $6.59 | 108,958 |
| 2020-02-26 | $6.84 | $7.36 | $6.78 | $6.84 | $6.84 | 108,417 |
| 2020-02-25 | $7.06 | $7.10 | $6.73 | $6.86 | $6.86 | 118,010 |
| 2020-02-24 | $7.02 | $7.21 | $6.80 | $7.05 | $7.05 | 132,496 |
| 2020-02-21 | $7.70 | $7.70 | $7.00 | $7.02 | $7.02 | 137,898 |
| 2020-02-20 | $7.68 | $7.85 | $7.37 | $7.61 | $7.61 | 82,216 |
| 2020-02-19 | $8.29 | $8.42 | $7.29 | $7.70 | $7.70 | 275,714 |
| 2020-02-18 | $8.25 | $8.35 | $7.56 | $8.12 | $8.12 | 279,287 |
| 2020-02-14 | $7.00 | $8.76 | $7.00 | $8.55 | $8.55 | 1,190,137 |
| 2020-02-13 | $13.60 | $13.60 | $12.18 | $12.18 | $12.18 | 59,099 |
| 2020-02-12 | $13.85 | $13.86 | $13.60 | $13.62 | $13.62 | 19,075 |
| 2020-02-11 | $13.58 | $13.87 | $13.58 | $13.75 | $13.75 | 29,297 |
| 2020-02-10 | $13.84 | $14.06 | $13.58 | $13.73 | $13.73 | 48,646 |
| 2020-02-07 | $13.65 | $13.89 | $13.64 | $13.72 | $13.72 | 50,449 |
| 2020-02-06 | $14.01 | $14.10 | $13.60 | $13.65 | $13.65 | 20,534 |
| 2020-02-05 | $14.01 | $14.19 | $13.84 | $14.06 | $14.06 | 15,514 |
| 2020-02-04 | $14.00 | $14.11 | $13.78 | $13.84 | $13.84 | 16,160 |
| 2020-02-03 | $14.01 | $14.37 | $13.86 | $13.91 | $13.91 | 35,208 |
| 2020-01-31 | $14.48 | $14.86 | $13.60 | $14.00 | $14.00 | 48,151 |
| 2020-01-30 | $14.40 | $14.63 | $14.04 | $14.59 | $14.59 | 45,685 |
| 2020-01-29 | $14.01 | $14.66 | $13.69 | $14.40 | $14.40 | 59,002 |
| 2020-01-28 | $14.34 | $14.46 | $13.95 | $14.01 | $14.01 | 93,140 |
| 2020-01-27 | $13.89 | $14.50 | $13.89 | $14.33 | $14.33 | 64,205 |
| 2020-01-24 | $14.42 | $14.42 | $14.06 | $14.22 | $14.22 | 21,542 |
| 2020-01-23 | $14.20 | $14.54 | $14.20 | $14.29 | $14.29 | 22,068 |
| 2020-01-22 | $13.85 | $14.30 | $13.84 | $14.26 | $14.26 | 46,545 |
| 2020-01-21 | $14.01 | $14.15 | $13.77 | $13.96 | $13.96 | 53,386 |
| 2020-01-17 | $14.38 | $14.46 | $14.00 | $14.09 | $14.09 | 57,271 |
| 2020-01-16 | $14.44 | $14.44 | $14.06 | $14.19 | $14.19 | 38,623 |
| 2020-01-15 | $14.18 | $14.49 | $13.90 | $14.27 | $14.27 | 68,642 |
| 2020-01-14 | $15.07 | $15.17 | $14.00 | $14.06 | $14.06 | 48,289 |
| 2020-01-13 | $15.38 | $16.25 | $14.21 | $15.07 | $15.07 | 120,355 |
| 2020-01-10 | $15.04 | $15.32 | $14.84 | $15.20 | $15.20 | 49,635 |
| 2020-01-09 | $15.22 | $15.75 | $14.90 | $15.01 | $15.01 | 36,442 |
| 2020-01-08 | $14.85 | $15.33 | $14.76 | $15.08 | $15.08 | 25,963 |
| 2020-01-07 | $14.42 | $15.16 | $14.23 | $14.79 | $14.79 | 50,087 |
| 2020-01-06 | $14.11 | $14.60 | $13.97 | $14.48 | $14.48 | 25,562 |
| 2020-01-03 | $14.65 | $14.66 | $14.06 | $14.11 | $14.11 | 52,185 |
| 2020-01-02 | $13.63 | $15.15 | $13.45 | $14.66 | $14.66 | 74,390 |
| 2019-12-31 | $13.04 | $13.49 | $13.04 | $13.41 | $13.41 | 28,382 |
| 2019-12-30 | $13.65 | $13.65 | $13.11 | $13.18 | $13.18 | 36,200 |
| 2019-12-27 | $13.76 | $13.76 | $13.35 | $13.66 | $13.66 | 26,758 |
| 2019-12-26 | $13.82 | $13.82 | $13.61 | $13.74 | $13.74 | 17,315 |
| 2019-12-24 | $13.32 | $13.77 | $13.29 | $13.70 | $13.70 | 24,177 |
| 2019-12-23 | $13.13 | $13.36 | $12.87 | $13.32 | $13.32 | 41,305 |
| 2019-12-20 | $12.61 | $13.37 | $12.60 | $13.18 | $13.18 | 51,791 |
| 2019-12-19 | $13.26 | $13.31 | $12.43 | $12.58 | $12.58 | 62,793 |
| 2019-12-18 | $13.84 | $13.86 | $13.18 | $13.23 | $13.23 | 48,087 |
| 2019-12-17 | $14.24 | $14.31 | $13.92 | $13.97 | $13.97 | 48,166 |
| 2019-12-16 | $14.81 | $15.05 | $14.20 | $14.22 | $14.22 | 37,660 |
| 2019-12-13 | $15.49 | $15.79 | $14.71 | $14.80 | $14.80 | 30,292 |
| 2019-12-12 | $14.95 | $15.48 | $14.78 | $15.42 | $15.42 | 50,237 |
| 2019-12-11 | $14.65 | $14.99 | $14.51 | $14.95 | $14.95 | 24,915 |
| 2019-12-10 | $14.76 | $14.80 | $14.33 | $14.59 | $14.59 | 44,824 |
| 2019-12-09 | $14.62 | $14.93 | $14.44 | $14.54 | $14.54 | 49,268 |
| 2019-12-06 | $14.22 | $14.70 | $14.00 | $14.65 | $14.65 | 47,184 |
| 2019-12-05 | $13.93 | $14.20 | $13.77 | $14.06 | $14.06 | 67,489 |
| 2019-12-04 | $14.15 | $14.16 | $13.68 | $13.91 | $13.91 | 42,029 |
| 2019-12-03 | $14.17 | $14.21 | $13.94 | $14.05 | $14.05 | 109,282 |
| 2019-12-02 | $14.48 | $14.79 | $13.98 | $14.27 | $14.27 | 60,156 |
| 2019-11-29 | $14.40 | $14.76 | $14.29 | $14.52 | $14.52 | 13,501 |
| 2019-11-27 | $14.25 | $14.66 | $14.25 | $14.44 | $14.44 | 33,962 |
| 2019-11-26 | $13.74 | $14.40 | $13.64 | $14.24 | $14.24 | 64,198 |
| 2019-11-25 | $13.77 | $14.42 | $13.47 | $13.74 | $13.74 | 69,034 |
| 2019-11-22 | $13.88 | $14.03 | $13.50 | $13.68 | $13.68 | 75,784 |
| 2019-11-21 | $13.44 | $13.89 | $13.11 | $13.80 | $13.80 | 42,784 |
| 2019-11-20 | $14.02 | $14.20 | $13.01 | $13.38 | $13.38 | 85,830 |
| 2019-11-19 | $14.48 | $14.48 | $13.87 | $14.07 | $14.07 | 37,238 |
| 2019-11-18 | $14.00 | $14.17 | $13.74 | $13.94 | $13.94 | 52,670 |
| 2019-11-15 | $14.03 | $14.16 | $13.71 | $14.09 | $14.09 | 71,797 |
| 2019-11-14 | $14.25 | $14.39 | $13.89 | $14.00 | $14.00 | 70,451 |
| 2019-11-13 | $14.41 | $14.69 | $14.13 | $14.23 | $14.23 | 76,240 |
| 2019-11-12 | $14.33 | $15.15 | $14.30 | $14.49 | $14.49 | 89,365 |
| 2019-11-11 | $14.32 | $14.73 | $14.14 | $14.30 | $14.30 | 30,168 |
| 2019-11-08 | $14.46 | $14.94 | $13.66 | $14.39 | $14.39 | 63,333 |
| 2019-11-07 | $15.09 | $15.44 | $13.97 | $14.31 | $14.31 | 95,018 |
| 2019-11-06 | $14.98 | $15.59 | $14.75 | $14.91 | $14.91 | 48,192 |
| 2019-11-05 | $14.65 | $15.05 | $14.27 | $14.76 | $14.76 | 49,809 |
| 2019-11-04 | $14.46 | $14.85 | $14.32 | $14.57 | $14.57 | 27,129 |
| 2019-11-01 | $14.41 | $14.77 | $14.11 | $14.43 | $14.43 | 44,301 |
| 2019-10-31 | $13.67 | $14.08 | $13.46 | $14.08 | $14.08 | 21,414 |
| 2019-10-30 | $13.97 | $13.97 | $13.50 | $13.76 | $13.76 | 29,674 |
| 2019-10-29 | $14.47 | $14.75 | $13.88 | $13.96 | $13.96 | 54,145 |
| 2019-10-28 | $15.02 | $15.28 | $14.15 | $14.42 | $14.42 | 55,165 |
| 2019-10-25 | $15.00 | $15.47 | $14.89 | $14.95 | $14.95 | 29,336 |
| 2019-10-24 | $15.37 | $15.57 | $14.73 | $15.02 | $15.02 | 32,633 |
| 2019-10-23 | $15.93 | $16.30 | $15.26 | $15.37 | $15.37 | 48,139 |
| 2019-10-22 | $15.68 | $16.01 | $15.22 | $15.97 | $15.97 | 48,552 |
| 2019-10-21 | $15.12 | $15.89 | $15.00 | $15.70 | $15.70 | 57,952 |
| 2019-10-18 | $14.44 | $15.16 | $14.20 | $15.08 | $15.08 | 76,959 |
| 2019-10-17 | $14.05 | $14.90 | $14.05 | $14.57 | $14.57 | 61,900 |
| 2019-10-16 | $13.48 | $14.53 | $13.48 | $14.00 | $14.00 | 60,667 |
| 2019-10-15 | $13.64 | $14.73 | $13.48 | $14.11 | $14.11 | 54,312 |
| 2019-10-14 | $14.41 | $14.41 | $13.50 | $13.61 | $13.61 | 55,573 |
| 2019-10-11 | $14.56 | $15.29 | $14.40 | $14.56 | $14.56 | 56,506 |
| 2019-10-10 | $14.21 | $14.61 | $14.08 | $14.35 | $14.35 | 24,933 |
| 2019-10-09 | $14.36 | $14.63 | $14.15 | $14.20 | $14.20 | 20,546 |
| 2019-10-08 | $14.26 | $14.58 | $13.90 | $14.27 | $14.27 | 47,094 |
| 2019-10-07 | $14.51 | $14.92 | $14.42 | $14.42 | $14.42 | 22,381 |
| 2019-10-04 | $14.51 | $14.76 | $14.18 | $14.56 | $14.56 | 27,315 |
| 2019-10-03 | $14.28 | $14.75 | $14.12 | $14.58 | $14.58 | 25,046 |
| 2019-10-02 | $14.00 | $14.89 | $13.53 | $14.34 | $14.34 | 46,875 |
| 2019-10-01 | $15.51 | $15.66 | $14.00 | $14.15 | $14.15 | 67,601 |
| 2019-09-30 | $15.60 | $15.83 | $15.38 | $15.44 | $15.44 | 37,450 |
| 2019-09-27 | $15.40 | $16.00 | $15.30 | $15.63 | $15.63 | 51,106 |
| 2019-09-26 | $16.04 | $16.12 | $14.85 | $15.40 | $15.40 | 74,653 |
| 2019-09-25 | $16.76 | $16.89 | $16.06 | $16.08 | $16.08 | 47,344 |
| 2019-09-24 | $17.45 | $17.45 | $16.65 | $16.82 | $16.82 | 122,175 |
| 2019-09-23 | $16.28 | $17.43 | $15.80 | $17.33 | $17.33 | 85,520 |
| 2019-09-20 | $16.23 | $16.55 | $16.00 | $16.53 | $16.53 | 114,790 |
| 2019-09-19 | $16.24 | $16.45 | $15.75 | $16.26 | $16.26 | 88,110 |
| 2019-09-18 | $16.26 | $16.43 | $15.89 | $16.21 | $16.21 | 95,957 |
| 2019-09-17 | $16.00 | $16.50 | $15.56 | $16.26 | $16.26 | 58,654 |
| 2019-09-16 | $14.45 | $16.40 | $14.09 | $16.18 | $16.18 | 70,238 |
| 2019-09-13 | $14.43 | $14.77 | $14.30 | $14.49 | $14.49 | 57,473 |
| 2019-09-12 | $13.98 | $14.50 | $13.80 | $14.48 | $14.48 | 52,430 |
| 2019-09-11 | $14.15 | $14.50 | $13.62 | $14.01 | $14.01 | 108,397 |
| 2019-09-10 | $13.22 | $14.42 | $12.96 | $14.11 | $14.11 | 60,283 |
| 2019-09-09 | $12.79 | $13.96 | $12.60 | $13.12 | $13.12 | 37,378 |
| 2019-09-06 | $12.61 | $12.95 | $12.38 | $12.81 | $12.81 | 19,505 |
| 2019-09-05 | $12.21 | $12.90 | $11.93 | $12.54 | $12.54 | 32,512 |
| 2019-09-04 | $12.13 | $12.34 | $11.86 | $12.03 | $12.03 | 22,477 |
| 2019-09-03 | $11.86 | $12.04 | $11.36 | $11.99 | $11.99 | 46,070 |
| 2019-08-30 | $11.95 | $12.12 | $11.24 | $11.99 | $11.99 | 18,994 |
| 2019-08-29 | $11.61 | $11.97 | $11.61 | $11.82 | $11.82 | 12,636 |
| 2019-08-28 | $11.19 | $11.74 | $11.13 | $11.43 | $11.43 | 30,871 |
| 2019-08-27 | $11.61 | $11.91 | $11.11 | $11.14 | $11.14 | 27,373 |
| 2019-08-26 | $11.31 | $11.70 | $11.25 | $11.55 | $11.55 | 25,108 |
| 2019-08-23 | $11.89 | $12.08 | $11.14 | $11.25 | $11.25 | 18,414 |
| 2019-08-22 | $11.23 | $12.31 | $11.01 | $12.00 | $12.00 | 44,196 |
| 2019-08-21 | $11.43 | $11.44 | $11.07 | $11.16 | $11.16 | 13,426 |
| 2019-08-20 | $11.21 | $11.47 | $11.20 | $11.31 | $11.31 | 8,893 |
| 2019-08-19 | $11.13 | $11.33 | $10.92 | $11.31 | $11.31 | 13,831 |
| 2019-08-16 | $11.35 | $11.35 | $10.81 | $10.94 | $10.94 | 21,596 |
| 2019-08-15 | $11.26 | $11.36 | $11.06 | $11.28 | $11.28 | 42,846 |
| 2019-08-14 | $11.23 | $11.73 | $10.85 | $11.01 | $11.01 | 34,473 |
| 2019-08-13 | $10.64 | $11.76 | $10.64 | $11.54 | $11.54 | 25,851 |
| 2019-08-12 | $10.80 | $11.00 | $10.62 | $10.73 | $10.73 | 24,309 |
| 2019-08-09 | $11.49 | $12.27 | $10.60 | $10.75 | $10.75 | 97,133 |
| 2019-08-08 | $11.19 | $11.94 | $10.91 | $11.53 | $11.53 | 59,453 |
| 2019-08-07 | $11.41 | $11.59 | $10.92 | $11.03 | $11.03 | 43,112 |
| 2019-08-06 | $11.80 | $12.26 | $11.15 | $11.55 | $11.55 | 61,940 |
| 2019-08-05 | $12.37 | $12.39 | $11.12 | $11.73 | $11.73 | 76,944 |
| 2019-08-02 | $12.50 | $12.80 | $12.00 | $12.51 | $12.51 | 63,693 |
| 2019-08-01 | $13.11 | $13.48 | $12.59 | $12.64 | $12.64 | 29,702 |
| 2019-07-31 | $13.36 | $13.76 | $13.06 | $13.06 | $13.06 | 91,117 |
| 2019-07-30 | $12.78 | $13.45 | $12.78 | $13.40 | $13.40 | 71,705 |
| 2019-07-29 | $13.29 | $13.30 | $12.85 | $12.86 | $12.86 | 24,965 |
| 2019-07-26 | $12.78 | $13.50 | $12.50 | $13.20 | $13.20 | 44,402 |
| 2019-07-25 | $12.83 | $12.83 | $12.31 | $12.71 | $12.71 | 23,405 |
| 2019-07-24 | $12.33 | $13.05 | $12.13 | $12.97 | $12.97 | 21,856 |
| 2019-07-23 | $12.36 | $12.59 | $12.16 | $12.32 | $12.32 | 31,042 |
| 2019-07-22 | $12.46 | $12.52 | $12.21 | $12.46 | $12.46 | 13,953 |
| 2019-07-19 | $12.57 | $12.70 | $12.14 | $12.39 | $12.39 | 20,346 |
| 2019-07-18 | $12.59 | $12.90 | $12.02 | $12.69 | $12.69 | 30,867 |
| 2019-07-17 | $12.22 | $12.80 | $12.22 | $12.60 | $12.60 | 24,878 |
| 2019-07-16 | $12.28 | $12.54 | $12.25 | $12.34 | $12.34 | 12,020 |
| 2019-07-15 | $12.50 | $12.50 | $12.12 | $12.37 | $12.37 | 15,377 |
| 2019-07-12 | $12.64 | $12.99 | $12.41 | $12.50 | $12.50 | 33,274 |
| 2019-07-11 | $12.66 | $13.48 | $12.27 | $12.58 | $12.58 | 72,471 |
| 2019-07-10 | $12.77 | $12.99 | $12.34 | $12.66 | $12.66 | 28,342 |
| 2019-07-09 | $12.98 | $13.40 | $12.75 | $12.79 | $12.79 | 28,683 |
| 2019-07-08 | $12.97 | $13.26 | $12.75 | $13.04 | $13.04 | 59,892 |
| 2019-07-05 | $13.08 | $13.36 | $13.01 | $13.07 | $13.07 | 20,599 |
| 2019-07-03 | $13.10 | $13.25 | $12.90 | $13.24 | $13.24 | 11,148 |
| 2019-07-02 | $12.58 | $13.10 | $12.58 | $13.06 | $13.06 | 12,775 |
| 2019-07-01 | $13.45 | $13.45 | $12.71 | $12.93 | $12.93 | 54,222 |
| 2019-06-28 | $13.33 | $13.33 | $12.84 | $13.20 | $13.20 | 163,541 |
| 2019-06-27 | $13.10 | $13.53 | $12.80 | $13.10 | $13.10 | 39,152 |
| 2019-06-26 | $12.99 | $13.32 | $12.38 | $13.07 | $13.07 | 26,743 |
| 2019-06-25 | $11.98 | $13.14 | $11.94 | $12.94 | $12.94 | 47,946 |
| 2019-06-24 | $11.89 | $12.30 | $11.71 | $12.04 | $12.04 | 38,944 |
| 2019-06-21 | $11.85 | $12.25 | $11.62 | $11.86 | $11.86 | 42,846 |
| 2019-06-20 | $12.64 | $12.64 | $12.06 | $12.18 | $12.18 | 30,654 |
| 2019-06-19 | $12.37 | $12.58 | $12.17 | $12.26 | $12.26 | 14,273 |
| 2019-06-18 | $12.17 | $12.73 | $12.03 | $12.18 | $12.18 | 36,641 |
| 2019-06-17 | $12.59 | $12.59 | $11.84 | $12.42 | $12.42 | 27,421 |
| 2019-06-14 | $12.55 | $12.71 | $12.06 | $12.34 | $12.34 | 17,884 |
| 2019-06-13 | $11.79 | $12.90 | $11.79 | $12.55 | $12.55 | 25,609 |
| 2019-06-12 | $11.94 | $12.51 | $11.53 | $12.35 | $12.35 | 20,136 |
| 2019-06-11 | $12.73 | $12.80 | $11.83 | $12.03 | $12.03 | 39,191 |
| 2019-06-10 | $11.23 | $12.95 | $11.21 | $12.86 | $12.86 | 50,140 |
| 2019-06-07 | $11.26 | $11.54 | $10.95 | $11.16 | $11.16 | 39,753 |
| 2019-06-06 | $11.24 | $11.39 | $10.93 | $11.14 | $11.14 | 22,958 |
| 2019-06-05 | $11.22 | $11.86 | $11.11 | $11.27 | $11.27 | 19,051 |
| 2019-06-04 | $11.73 | $11.90 | $11.00 | $11.11 | $11.11 | 36,049 |
| 2019-06-03 | $11.91 | $12.26 | $11.40 | $11.51 | $11.51 | 39,215 |
| 2019-05-31 | $12.24 | $12.53 | $11.78 | $11.93 | $11.93 | 38,035 |
| 2019-05-30 | $11.80 | $12.89 | $11.66 | $12.37 | $12.37 | 130,536 |
| 2019-05-29 | $11.99 | $12.07 | $11.61 | $11.80 | $11.80 | 39,995 |
| 2019-05-28 | $12.40 | $12.72 | $12.00 | $12.11 | $12.11 | 24,973 |
| 2019-05-24 | $11.84 | $12.50 | $11.84 | $12.36 | $12.36 | 32,832 |
| 2019-05-23 | $12.32 | $12.39 | $11.52 | $11.74 | $11.74 | 52,557 |
| 2019-05-22 | $12.92 | $12.92 | $12.22 | $12.41 | $12.41 | 36,475 |
| 2019-05-21 | $12.58 | $13.23 | $12.58 | $12.99 | $12.99 | 28,920 |
| 2019-05-20 | $12.34 | $12.86 | $12.22 | $12.46 | $12.46 | 26,659 |
| 2019-05-17 | $12.81 | $13.02 | $12.30 | $12.46 | $12.46 | 49,905 |
| 2019-05-16 | $12.63 | $13.25 | $12.47 | $13.03 | $13.03 | 40,300 |
| 2019-05-15 | $12.42 | $12.96 | $12.41 | $12.67 | $12.67 | 33,642 |
| 2019-05-14 | $12.30 | $12.88 | $12.15 | $12.54 | $12.54 | 32,302 |
| 2019-05-13 | $12.51 | $12.51 | $12.02 | $12.20 | $12.20 | 98,593 |
| 2019-05-10 | $12.50 | $12.82 | $12.24 | $12.70 | $12.70 | 36,399 |
| 2019-05-09 | $12.69 | $12.80 | $12.29 | $12.62 | $12.62 | 44,387 |
| 2019-05-08 | $12.38 | $13.13 | $12.28 | $12.84 | $12.84 | 103,466 |
| 2019-05-07 | $12.72 | $12.89 | $12.00 | $12.33 | $12.33 | 53,410 |
| 2019-05-06 | $13.15 | $13.18 | $12.56 | $12.82 | $12.82 | 54,743 |
| 2019-05-03 | $11.68 | $13.23 | $11.68 | $13.15 | $13.15 | 185,638 |
| 2019-05-02 | $11.42 | $11.71 | $10.79 | $11.47 | $11.47 | 199,432 |
| 2019-05-01 | $14.91 | $15.13 | $11.33 | $11.40 | $11.40 | 507,141 |
| 2019-04-30 | $16.87 | $16.87 | $15.12 | $16.02 | $16.02 | 75,775 |
| 2019-04-29 | $16.37 | $17.06 | $16.37 | $16.89 | $16.89 | 27,702 |
| 2019-04-26 | $16.47 | $16.86 | $15.77 | $16.46 | $16.46 | 45,078 |
| 2019-04-25 | $16.80 | $17.26 | $16.18 | $16.40 | $16.40 | 32,232 |
| 2019-04-24 | $16.50 | $16.99 | $16.25 | $16.90 | $16.90 | 30,918 |
| 2019-04-23 | $15.54 | $16.72 | $15.54 | $16.41 | $16.41 | 73,760 |
| 2019-04-22 | $15.59 | $16.14 | $15.32 | $15.48 | $15.48 | 29,380 |
| 2019-04-18 | $15.38 | $15.85 | $15.38 | $15.58 | $15.58 | 29,664 |
| 2019-04-17 | $16.28 | $16.37 | $15.11 | $15.56 | $15.56 | 40,464 |
| 2019-04-16 | $16.07 | $16.30 | $15.90 | $16.09 | $16.09 | 32,204 |
| 2019-04-15 | $15.61 | $16.32 | $15.50 | $16.02 | $16.02 | 56,846 |
| 2019-04-12 | $15.95 | $16.22 | $15.44 | $15.60 | $15.60 | 31,229 |
| 2019-04-11 | $16.73 | $17.48 | $15.74 | $15.86 | $15.86 | 27,457 |
| 2019-04-10 | $16.81 | $16.92 | $16.19 | $16.40 | $16.40 | 43,506 |
| 2019-04-09 | $17.26 | $17.35 | $16.75 | $16.75 | $16.75 | 20,894 |
| 2019-04-08 | $16.82 | $17.49 | $16.82 | $17.34 | $17.34 | 39,235 |
| 2019-04-05 | $16.66 | $17.08 | $16.47 | $17.03 | $17.03 | 31,462 |
| 2019-04-04 | $16.41 | $16.68 | $16.29 | $16.58 | $16.58 | 19,172 |
| 2019-04-03 | $16.81 | $16.88 | $16.31 | $16.54 | $16.54 | 25,217 |
| 2019-04-02 | $17.08 | $17.08 | $16.50 | $16.61 | $16.61 | 38,357 |
| 2019-04-01 | $17.80 | $17.84 | $16.86 | $17.05 | $17.05 | 41,726 |
| 2019-03-29 | $17.79 | $17.90 | $17.14 | $17.59 | $17.59 | 60,951 |
| 2019-03-28 | $17.60 | $17.96 | $17.30 | $17.65 | $17.65 | 20,414 |
| 2019-03-27 | $18.00 | $18.24 | $17.23 | $17.54 | $17.54 | 45,464 |
| 2019-03-26 | $18.20 | $18.50 | $17.79 | $17.99 | $17.99 | 29,843 |
| 2019-03-25 | $17.80 | $18.37 | $17.45 | $18.20 | $18.20 | 25,892 |
| 2019-03-22 | $19.25 | $19.39 | $17.89 | $17.97 | $17.97 | 99,331 |
| 2019-03-21 | $18.93 | $19.77 | $18.93 | $19.44 | $19.44 | 65,976 |
| 2019-03-20 | $18.70 | $19.76 | $18.31 | $18.89 | $18.89 | 72,116 |
| 2019-03-19 | $18.33 | $18.90 | $17.96 | $18.83 | $18.83 | 44,194 |
| 2019-03-18 | $17.72 | $18.42 | $17.55 | $18.25 | $18.25 | 37,448 |
| 2019-03-15 | $17.46 | $18.13 | $17.40 | $18.12 | $18.12 | 85,828 |
| 2019-03-14 | $17.80 | $17.80 | $17.34 | $17.38 | $17.38 | 25,142 |
| 2019-03-13 | $18.50 | $18.50 | $17.50 | $17.77 | $17.77 | 46,110 |
| 2019-03-12 | $18.44 | $18.66 | $17.66 | $18.32 | $18.32 | 45,485 |
| 2019-03-11 | $16.95 | $18.64 | $16.52 | $18.48 | $18.48 | 85,895 |
| 2019-03-08 | $16.40 | $17.12 | $16.40 | $16.95 | $16.95 | 58,446 |
| 2019-03-07 | $16.86 | $17.03 | $16.32 | $16.40 | $16.40 | 36,007 |
| 2019-03-06 | $17.26 | $17.55 | $16.53 | $16.82 | $16.82 | 74,685 |
| 2019-03-05 | $18.05 | $18.31 | $17.09 | $17.22 | $17.22 | 70,257 |
| 2019-03-04 | $19.29 | $19.30 | $18.00 | $18.05 | $18.05 | 98,760 |
| 2019-03-01 | $18.20 | $19.31 | $18.14 | $19.27 | $19.27 | 180,844 |
| 2019-02-28 | $17.83 | $18.09 | $17.69 | $17.83 | $17.83 | 32,101 |
| 2019-02-27 | $18.54 | $18.74 | $17.59 | $17.76 | $17.76 | 48,461 |
| 2019-02-26 | $17.88 | $18.60 | $17.11 | $18.49 | $18.49 | 62,629 |
| 2019-02-25 | $18.45 | $18.77 | $17.66 | $18.06 | $18.06 | 171,752 |
| 2019-02-22 | $17.50 | $18.54 | $16.95 | $18.23 | $18.23 | 101,659 |
| 2019-02-21 | $16.63 | $17.57 | $16.57 | $17.48 | $17.48 | 35,736 |
| 2019-02-20 | $16.28 | $16.78 | $16.12 | $16.70 | $16.70 | 103,802 |
| 2019-02-19 | $18.15 | $18.15 | $16.28 | $16.41 | $16.41 | 90,944 |
| 2019-02-15 | $18.35 | $18.70 | $17.88 | $18.09 | $18.09 | 88,467 |
| 2019-02-14 | $17.01 | $18.43 | $17.01 | $18.13 | $18.13 | 78,434 |
| 2019-02-13 | $17.54 | $17.56 | $16.58 | $17.30 | $17.30 | 79,151 |
| 2019-02-12 | $17.47 | $18.52 | $17.01 | $17.25 | $17.25 | 109,862 |
| 2019-02-11 | $16.16 | $17.71 | $16.16 | $17.34 | $17.34 | 94,487 |
| 2019-02-08 | $15.11 | $16.93 | $15.11 | $16.12 | $16.12 | 211,149 |
| 2019-02-07 | $15.28 | $15.61 | $14.61 | $15.11 | $15.11 | 46,250 |
| 2019-02-06 | $15.55 | $15.55 | $14.76 | $15.50 | $15.50 | 53,065 |
| 2019-02-05 | $16.09 | $16.66 | $14.76 | $15.12 | $15.12 | 200,855 |
| 2019-02-04 | $14.85 | $15.66 | $14.36 | $15.38 | $15.38 | 164,451 |
| 2019-02-01 | $13.38 | $14.21 | $13.30 | $14.05 | $14.05 | 50,875 |
| 2019-01-31 | $12.98 | $13.49 | $12.84 | $13.36 | $13.36 | 64,247 |
| 2019-01-30 | $12.29 | $13.10 | $12.11 | $12.91 | $12.91 | 31,805 |
| 2019-01-29 | $12.21 | $12.45 | $11.94 | $12.11 | $12.11 | 56,221 |
| 2019-01-28 | $12.60 | $12.80 | $12.13 | $12.16 | $12.16 | 44,597 |
| 2019-01-25 | $12.26 | $13.20 | $12.21 | $12.70 | $12.70 | 65,024 |
| 2019-01-24 | $12.44 | $12.44 | $11.90 | $12.25 | $12.25 | 57,927 |
| 2019-01-23 | $11.94 | $12.24 | $11.63 | $12.17 | $12.17 | 77,562 |
| 2019-01-22 | $12.23 | $12.30 | $11.50 | $11.78 | $11.78 | 88,038 |
| 2019-01-18 | $12.03 | $12.58 | $12.03 | $12.24 | $12.24 | 94,863 |
| 2019-01-17 | $11.96 | $12.55 | $11.85 | $11.98 | $11.98 | 94,875 |
| 2019-01-16 | $11.75 | $12.40 | $11.60 | $12.07 | $12.07 | 36,913 |
| 2019-01-15 | $12.07 | $12.56 | $11.58 | $11.69 | $11.69 | 43,845 |
| 2019-01-14 | $12.28 | $12.85 | $11.80 | $11.99 | $11.99 | 32,777 |
| 2019-01-11 | $12.12 | $12.58 | $11.72 | $12.32 | $12.32 | 63,241 |
| 2019-01-10 | $12.47 | $12.79 | $11.72 | $12.09 | $12.09 | 63,838 |
| 2019-01-09 | $12.98 | $13.20 | $12.23 | $12.50 | $12.50 | 60,465 |
| 2019-01-08 | $13.57 | $14.04 | $12.72 | $12.83 | $12.83 | 161,036 |
| 2019-01-07 | $12.70 | $13.39 | $12.60 | $13.22 | $13.22 | 131,807 |
| 2019-01-04 | $12.17 | $12.63 | $11.81 | $12.45 | $12.45 | 86,385 |
| 2019-01-03 | $12.36 | $12.38 | $11.72 | $11.95 | $11.95 | 37,783 |
| 2019-01-02 | $11.37 | $12.67 | $11.16 | $12.46 | $12.46 | 59,801 |
| 2018-12-31 | $11.49 | $12.00 | $11.23 | $11.46 | $11.46 | 81,557 |
| 2018-12-28 | $12.10 | $12.10 | $11.22 | $11.39 | $11.39 | 96,506 |
| 2018-12-27 | $11.45 | $12.46 | $11.45 | $11.99 | $11.99 | 110,767 |
| 2018-12-26 | $10.88 | $12.03 | $10.84 | $11.55 | $11.55 | 111,906 |
| 2018-12-24 | $10.00 | $11.02 | $10.00 | $10.87 | $10.87 | 34,180 |
| 2018-12-21 | $9.94 | $10.02 | $9.52 | $10.01 | $10.01 | 182,413 |
| 2018-12-20 | $10.58 | $10.90 | $9.84 | $9.94 | $9.94 | 142,629 |
| 2018-12-19 | $11.35 | $11.38 | $10.40 | $10.62 | $10.62 | 148,834 |
| 2018-12-18 | $11.52 | $11.60 | $10.62 | $11.30 | $11.30 | 163,697 |
| 2018-12-17 | $12.10 | $12.44 | $11.21 | $11.39 | $11.39 | 97,978 |
| 2018-12-14 | $12.32 | $12.61 | $11.75 | $11.94 | $11.94 | 100,442 |
| 2018-12-13 | $12.57 | $12.57 | $12.05 | $12.43 | $12.43 | 40,506 |
| 2018-12-12 | $12.68 | $12.95 | $12.00 | $12.57 | $12.57 | 53,516 |
| 2018-12-11 | $12.52 | $13.04 | $12.25 | $12.61 | $12.61 | 57,103 |
| 2018-12-10 | $12.81 | $12.85 | $12.07 | $12.28 | $12.28 | 73,662 |
| 2018-12-07 | $12.80 | $13.00 | $12.68 | $12.90 | $12.90 | 48,817 |
| 2018-12-06 | $12.30 | $12.60 | $12.25 | $12.46 | $12.46 | 70,555 |
| 2018-12-04 | $12.80 | $12.80 | $12.30 | $12.39 | $12.39 | 78,918 |
| 2018-12-03 | $12.55 | $13.10 | $12.54 | $12.92 | $12.92 | 97,992 |
| 2018-11-30 | $12.25 | $12.75 | $12.06 | $12.54 | $12.54 | 62,822 |
| 2018-11-29 | $12.69 | $13.00 | $12.08 | $12.25 | $12.25 | 46,071 |
| 2018-11-28 | $12.39 | $13.28 | $12.36 | $12.75 | $12.75 | 50,403 |
| 2018-11-27 | $12.72 | $12.72 | $12.18 | $12.37 | $12.37 | 55,290 |
| 2018-11-26 | $12.72 | $13.15 | $12.53 | $12.79 | $12.79 | 19,575 |
| 2018-11-23 | $12.74 | $12.91 | $12.50 | $12.71 | $12.71 | 14,547 |
| 2018-11-21 | $12.69 | $13.11 | $12.40 | $12.79 | $12.79 | 27,007 |
| 2018-11-20 | $13.27 | $13.27 | $12.65 | $12.71 | $12.71 | 15,848 |
| 2018-11-19 | $12.67 | $13.70 | $12.04 | $13.33 | $13.33 | 54,121 |
| 2018-11-16 | $12.93 | $12.95 | $12.64 | $12.64 | $12.64 | 27,967 |
| 2018-11-15 | $12.14 | $13.59 | $12.02 | $13.14 | $13.14 | 56,414 |
| 2018-11-14 | $13.21 | $13.66 | $12.15 | $12.28 | $12.28 | 27,147 |
| 2018-11-13 | $13.05 | $13.40 | $12.43 | $13.18 | $13.18 | 38,827 |
| 2018-11-12 | $12.40 | $13.15 | $11.55 | $13.10 | $13.10 | 91,574 |
| 2018-11-09 | $13.71 | $14.11 | $12.35 | $12.51 | $12.51 | 94,637 |
| 2018-11-08 | $13.25 | $13.84 | $13.09 | $13.75 | $13.75 | 47,699 |
| 2018-11-07 | $13.91 | $14.00 | $13.00 | $13.33 | $13.33 | 39,759 |
| 2018-11-06 | $13.24 | $14.40 | $13.24 | $13.98 | $13.98 | 57,207 |
| 2018-11-05 | $13.90 | $13.90 | $12.86 | $13.30 | $13.30 | 47,809 |
| 2018-11-02 | $13.72 | $14.23 | $13.22 | $13.85 | $13.85 | 60,162 |
| 2018-11-01 | $12.83 | $13.79 | $12.52 | $13.65 | $13.65 | 45,229 |
| 2018-10-31 | $10.50 | $12.85 | $10.50 | $12.81 | $12.81 | 77,878 |
| 2018-10-30 | $10.46 | $11.89 | $10.31 | $11.80 | $11.80 | 77,994 |
| 2018-10-29 | $10.92 | $11.29 | $10.32 | $10.44 | $10.44 | 41,332 |
| 2018-10-26 | $10.38 | $11.85 | $9.80 | $10.88 | $10.88 | 90,702 |
| 2018-10-25 | $9.05 | $10.83 | $8.88 | $10.68 | $10.68 | 84,652 |
| 2018-10-24 | $9.50 | $9.98 | $8.95 | $9.08 | $9.08 | 66,645 |
| 2018-10-23 | $9.10 | $9.68 | $8.60 | $9.56 | $9.56 | 134,702 |
| 2018-10-22 | $9.83 | $10.17 | $9.12 | $9.27 | $9.27 | 81,122 |
| 2018-10-19 | $10.39 | $11.02 | $9.36 | $9.68 | $9.68 | 55,525 |
| 2018-10-18 | $10.71 | $10.99 | $10.29 | $10.40 | $10.40 | 37,802 |
| 2018-10-17 | $11.31 | $11.31 | $10.72 | $10.81 | $10.81 | 25,593 |
| 2018-10-16 | $11.09 | $11.49 | $10.99 | $11.43 | $11.43 | 77,459 |
| 2018-10-15 | $10.79 | $11.18 | $10.60 | $11.00 | $11.00 | 65,825 |
| 2018-10-12 | $11.23 | $11.47 | $10.54 | $10.71 | $10.71 | 82,136 |
| 2018-10-11 | $11.05 | $11.85 | $11.05 | $11.16 | $11.16 | 71,829 |
| 2018-10-10 | $12.00 | $12.75 | $11.10 | $11.72 | $11.72 | 224,999 |
| 2018-10-09 | $13.09 | $13.09 | $12.06 | $12.16 | $12.16 | 67,994 |
| 2018-10-08 | $12.93 | $12.98 | $12.75 | $12.84 | $12.84 | 50,836 |
| 2018-10-05 | $13.59 | $13.61 | $12.85 | $13.06 | $13.06 | 58,134 |
| 2018-10-04 | $14.22 | $14.48 | $13.50 | $13.60 | $13.60 | 38,877 |
| 2018-10-03 | $14.40 | $14.81 | $14.15 | $14.22 | $14.22 | 38,311 |
| 2018-10-02 | $14.15 | $14.70 | $14.15 | $14.34 | $14.34 | 32,352 |
| 2018-10-01 | $14.07 | $14.30 | $14.07 | $14.24 | $14.24 | 38,103 |
| 2018-09-28 | $14.15 | $14.20 | $13.89 | $14.19 | $14.19 | 46,205 |
| 2018-09-27 | $14.44 | $14.61 | $14.13 | $14.17 | $14.17 | 22,519 |
| 2018-09-26 | $14.22 | $14.60 | $14.22 | $14.46 | $14.46 | 48,777 |
| 2018-09-25 | $14.18 | $14.56 | $13.97 | $14.00 | $14.00 | 29,053 |
| 2018-09-24 | $13.92 | $14.34 | $13.81 | $14.16 | $14.16 | 48,236 |
| 2018-09-21 | $14.37 | $14.56 | $13.83 | $13.85 | $13.85 | 140,919 |
| 2018-09-20 | $14.38 | $14.60 | $13.94 | $14.37 | $14.37 | 43,988 |
| 2018-09-19 | $14.50 | $15.00 | $14.18 | $14.23 | $14.23 | 48,116 |
| 2018-09-18 | $14.76 | $14.93 | $14.29 | $14.43 | $14.43 | 113,086 |
| 2018-09-17 | $14.27 | $14.96 | $14.27 | $14.59 | $14.59 | 61,739 |
| 2018-09-14 | $13.76 | $14.58 | $13.76 | $14.15 | $14.15 | 58,107 |
| 2018-09-13 | $13.93 | $14.37 | $13.60 | $13.69 | $13.69 | 50,770 |
| 2018-09-12 | $12.99 | $14.42 | $12.99 | $14.13 | $14.13 | 59,601 |
| 2018-09-11 | $13.14 | $13.34 | $12.94 | $13.01 | $13.01 | 35,228 |
| 2018-09-10 | $13.18 | $13.87 | $12.88 | $13.13 | $13.13 | 51,144 |
| 2018-09-07 | $13.75 | $14.03 | $13.02 | $13.13 | $13.13 | 77,562 |
| 2018-09-06 | $13.97 | $13.99 | $13.29 | $13.74 | $13.74 | 19,495 |
| 2018-09-05 | $13.93 | $13.93 | $13.20 | $13.80 | $13.80 | 28,393 |
| 2018-09-04 | $14.44 | $14.61 | $13.88 | $14.04 | $14.04 | 24,657 |
| 2018-08-31 | $14.17 | $14.62 | $14.17 | $14.36 | $14.36 | 21,924 |
| 2018-08-30 | $14.16 | $14.69 | $14.15 | $14.31 | $14.31 | 58,421 |
| 2018-08-29 | $14.22 | $14.45 | $13.71 | $14.08 | $14.08 | 20,901 |
| 2018-08-28 | $13.67 | $14.14 | $13.43 | $14.09 | $14.09 | 27,657 |
| 2018-08-27 | $13.87 | $14.03 | $13.50 | $13.62 | $13.62 | 31,591 |
| 2018-08-24 | $14.27 | $14.33 | $13.75 | $13.89 | $13.89 | 29,396 |
| 2018-08-23 | $14.40 | $14.58 | $14.12 | $14.21 | $14.21 | 30,467 |
| 2018-08-22 | $13.90 | $15.00 | $13.90 | $14.35 | $14.35 | 30,763 |
| 2018-08-21 | $13.48 | $14.08 | $13.45 | $13.84 | $13.84 | 21,640 |
| 2018-08-20 | $14.81 | $14.81 | $13.42 | $13.45 | $13.45 | 47,774 |
| 2018-08-17 | $15.33 | $15.45 | $14.84 | $14.95 | $14.95 | 51,645 |
| 2018-08-16 | $14.68 | $15.58 | $14.68 | $15.17 | $15.17 | 49,562 |
| 2018-08-15 | $14.32 | $14.70 | $14.05 | $14.54 | $14.54 | 28,866 |
| 2018-08-14 | $15.03 | $15.03 | $14.38 | $14.54 | $14.54 | 23,538 |
| 2018-08-13 | $15.00 | $15.03 | $14.81 | $14.90 | $14.90 | 30,230 |
| 2018-08-10 | $14.80 | $15.40 | $14.71 | $15.03 | $15.03 | 71,827 |
| 2018-08-09 | $14.47 | $14.84 | $14.37 | $14.82 | $14.82 | 12,042 |
| 2018-08-08 | $13.53 | $14.98 | $13.53 | $14.65 | $14.65 | 83,662 |
| 2018-08-07 | $13.24 | $13.61 | $13.24 | $13.47 | $13.47 | 16,252 |
| 2018-08-06 | $12.85 | $13.33 | $12.85 | $13.24 | $13.24 | 33,314 |
| 2018-08-03 | $13.15 | $13.22 | $12.75 | $12.83 | $12.83 | 43,383 |
| 2018-08-02 | $13.45 | $13.51 | $12.66 | $13.10 | $13.10 | 92,949 |
| 2018-08-01 | $13.36 | $13.99 | $13.36 | $13.63 | $13.63 | 36,612 |
| 2018-07-31 | $13.84 | $13.91 | $12.51 | $13.36 | $13.36 | 202,275 |
| 2018-07-30 | $14.03 | $14.30 | $13.61 | $13.75 | $13.75 | 95,365 |
| 2018-07-27 | $14.18 | $14.24 | $13.80 | $14.07 | $14.07 | 45,671 |
| 2018-07-26 | $13.78 | $14.28 | $13.58 | $14.16 | $14.16 | 27,738 |
| 2018-07-25 | $14.00 | $14.33 | $13.68 | $13.84 | $13.84 | 42,424 |
| 2018-07-24 | $13.95 | $14.18 | $13.77 | $14.07 | $14.07 | 34,862 |
| 2018-07-23 | $14.13 | $14.35 | $13.81 | $13.86 | $13.86 | 42,773 |
| 2018-07-20 | $13.93 | $14.32 | $13.59 | $14.22 | $14.22 | 47,494 |
| 2018-07-19 | $13.72 | $14.37 | $13.72 | $13.96 | $13.96 | 47,509 |
| 2018-07-18 | $13.79 | $13.96 | $13.51 | $13.76 | $13.76 | 48,220 |
| 2018-07-17 | $14.49 | $14.50 | $13.65 | $13.72 | $13.72 | 114,599 |
| 2018-07-16 | $14.74 | $14.82 | $14.23 | $14.42 | $14.42 | 40,488 |
| 2018-07-13 | $15.27 | $15.47 | $14.74 | $14.81 | $14.81 | 24,845 |
| 2018-07-12 | $14.74 | $15.58 | $14.39 | $15.42 | $15.42 | 65,113 |
| 2018-07-11 | $14.24 | $14.93 | $14.10 | $14.75 | $14.75 | 83,400 |
| 2018-07-10 | $15.05 | $15.05 | $14.02 | $14.23 | $14.23 | 110,782 |
| 2018-07-09 | $15.45 | $15.60 | $14.90 | $14.99 | $14.99 | 71,893 |
| 2018-07-06 | $15.50 | $16.15 | $15.16 | $15.40 | $15.40 | 38,725 |
| 2018-07-05 | $16.40 | $16.60 | $15.26 | $15.50 | $15.50 | 79,964 |
| 2018-07-03 | $16.07 | $16.50 | $15.66 | $16.45 | $16.45 | 56,514 |
| 2018-07-02 | $14.91 | $16.11 | $14.80 | $15.99 | $15.99 | 41,597 |
| 2018-06-29 | $15.00 | $15.19 | $14.31 | $15.14 | $15.14 | 83,319 |
| 2018-06-28 | $15.14 | $15.36 | $14.90 | $14.97 | $14.97 | 65,914 |
| 2018-06-27 | $15.41 | $15.41 | $14.67 | $15.16 | $15.16 | 50,025 |
| 2018-06-26 | $15.45 | $15.72 | $15.21 | $15.41 | $15.41 | 43,544 |
| 2018-06-25 | $16.52 | $16.52 | $14.75 | $15.38 | $15.38 | 124,878 |
| 2018-06-22 | $16.50 | $16.57 | $15.74 | $16.52 | $16.52 | 225,387 |
| 2018-06-21 | $16.65 | $16.95 | $16.27 | $16.37 | $16.37 | 31,918 |
| 2018-06-20 | $16.63 | $17.24 | $16.48 | $16.70 | $16.70 | 72,335 |
| 2018-06-19 | $16.13 | $16.55 | $16.00 | $16.29 | $16.29 | 63,898 |
| 2018-06-18 | $16.40 | $16.64 | $16.11 | $16.26 | $16.26 | 48,896 |
| 2018-06-15 | $16.62 | $16.94 | $16.26 | $16.40 | $16.40 | 58,139 |
| 2018-06-14 | $17.12 | $17.41 | $16.62 | $16.74 | $16.74 | 65,288 |
| 2018-06-13 | $17.54 | $17.74 | $17.08 | $17.14 | $17.14 | 48,902 |
| 2018-06-12 | $17.54 | $18.27 | $17.29 | $17.44 | $17.44 | 84,512 |
| 2018-06-11 | $18.13 | $18.64 | $17.32 | $17.46 | $17.46 | 97,890 |
| 2018-06-08 | $17.71 | $18.34 | $17.69 | $17.92 | $17.92 | 100,719 |
| 2018-06-07 | $17.49 | $17.92 | $17.23 | $17.77 | $17.77 | 87,236 |
| 2018-06-06 | $17.67 | $18.31 | $17.02 | $17.45 | $17.45 | 80,904 |
| 2018-06-05 | $17.18 | $18.90 | $16.89 | $17.72 | $17.72 | 189,859 |
| 2018-06-04 | $16.02 | $17.09 | $16.02 | $17.00 | $17.00 | 90,148 |
| 2018-06-01 | $15.72 | $16.16 | $15.62 | $16.10 | $16.10 | 45,616 |
| 2018-05-31 | $16.00 | $16.19 | $15.63 | $15.79 | $15.79 | 49,262 |
| 2018-05-30 | $16.06 | $16.39 | $15.73 | $16.00 | $16.00 | 50,604 |
| 2018-05-29 | $15.89 | $16.71 | $15.57 | $15.84 | $15.84 | 40,236 |
| 2018-05-25 | $15.38 | $15.97 | $15.35 | $15.89 | $15.89 | 48,505 |
| 2018-05-24 | $15.21 | $15.47 | $15.00 | $15.46 | $15.46 | 51,467 |
| 2018-05-23 | $15.00 | $15.41 | $15.00 | $15.27 | $15.27 | 41,652 |
| 2018-05-22 | $15.30 | $15.74 | $14.82 | $15.12 | $15.12 | 70,549 |
| 2018-05-21 | $15.29 | $15.72 | $14.82 | $15.19 | $15.19 | 123,054 |
| 2018-05-18 | $15.94 | $16.22 | $15.14 | $15.22 | $15.22 | 115,154 |
| 2018-05-17 | $16.88 | $17.37 | $15.65 | $15.95 | $15.95 | 166,360 |
| 2018-05-16 | $16.00 | $17.27 | $15.95 | $16.80 | $16.80 | 188,800 |
| 2018-05-15 | $14.47 | $15.59 | $14.47 | $15.45 | $15.45 | 117,179 |
| 2018-05-14 | $15.24 | $15.54 | $14.11 | $14.64 | $14.64 | 164,097 |
| 2018-05-11 | $16.40 | $16.40 | $14.69 | $15.19 | $15.19 | 210,983 |
| 2018-05-10 | $17.01 | $17.63 | $16.05 | $16.24 | $16.24 | 212,219 |
| 2018-05-09 | $18.97 | $18.97 | $16.23 | $17.30 | $17.30 | 315,287 |
| 2018-05-08 | $20.30 | $22.20 | $19.27 | $19.98 | $19.98 | 418,526 |
| 2018-05-07 | $19.04 | $21.25 | $19.00 | $20.28 | $20.28 | 236,692 |
| 2018-05-04 | $18.09 | $19.10 | $18.09 | $19.01 | $19.01 | 107,760 |
| 2018-05-03 | $18.44 | $18.64 | $18.07 | $18.21 | $18.21 | 69,884 |
| 2018-05-02 | $17.89 | $18.84 | $17.88 | $18.55 | $18.55 | 81,403 |
| 2018-05-01 | $17.49 | $18.10 | $16.75 | $17.95 | $17.95 | 52,154 |
| 2018-04-30 | $17.65 | $18.33 | $17.57 | $17.59 | $17.59 | 152,285 |
| 2018-04-27 | $17.38 | $17.69 | $17.04 | $17.64 | $17.64 | 80,619 |
| 2018-04-26 | $15.52 | $17.32 | $15.52 | $17.32 | $17.32 | 161,123 |
| 2018-04-25 | $17.11 | $17.16 | $15.40 | $15.71 | $15.71 | 257,010 |
| 2018-04-24 | $17.70 | $18.02 | $16.00 | $17.33 | $17.33 | 327,456 |
| 2018-04-23 | $18.51 | $18.51 | $17.07 | $17.70 | $17.70 | 149,128 |
| 2018-04-20 | $18.78 | $19.09 | $18.00 | $18.38 | $18.38 | 133,004 |
| 2018-04-19 | $19.51 | $19.76 | $18.52 | $18.91 | $18.91 | 84,459 |
| 2018-04-18 | $19.15 | $19.63 | $18.80 | $19.57 | $19.57 | 107,040 |
| 2018-04-17 | $19.35 | $19.58 | $18.83 | $19.20 | $19.20 | 69,694 |
| 2018-04-16 | $20.30 | $20.30 | $18.07 | $19.35 | $19.35 | 330,298 |
| 2018-04-13 | $22.50 | $22.50 | $19.63 | $20.10 | $20.10 | 1,589,282 |
| 2018-04-12 | $17.71 | $18.24 | $17.54 | $18.18 | $18.18 | 83,563 |
| 2018-04-11 | $17.91 | $18.65 | $17.32 | $17.59 | $17.59 | 113,099 |
| 2018-04-10 | $16.99 | $19.22 | $16.73 | $18.20 | $18.20 | 93,407 |
| 2018-04-09 | $17.94 | $19.35 | $16.54 | $16.68 | $16.68 | 123,235 |
| 2018-04-06 | $18.93 | $18.93 | $17.50 | $17.79 | $17.79 | 207,813 |
| 2018-04-05 | $15.64 | $19.66 | $15.32 | $19.15 | $19.15 | 500,098 |
| 2018-04-04 | $14.47 | $15.57 | $14.05 | $15.52 | $15.52 | 102,402 |
| 2018-04-03 | $14.13 | $15.00 | $13.92 | $14.74 | $14.74 | 79,416 |
| 2018-04-02 | $13.51 | $14.45 | $13.37 | $14.04 | $14.04 | 221,171 |
| 2018-03-29 | $12.80 | $13.57 | $12.80 | $13.53 | $13.53 | 89,531 |
| 2018-03-28 | $13.25 | $13.89 | $12.62 | $12.67 | $12.67 | 86,507 |
| 2018-03-27 | $13.62 | $13.92 | $13.03 | $13.12 | $13.12 | 90,522 |
| 2018-03-26 | $13.16 | $13.61 | $12.53 | $13.52 | $13.52 | 147,955 |
| 2018-03-23 | $14.19 | $14.19 | $12.91 | $13.03 | $13.03 | 187,955 |
| 2018-03-22 | $14.63 | $14.63 | $13.91 | $14.16 | $14.16 | 107,701 |
| 2018-03-21 | $15.01 | $15.27 | $14.51 | $14.77 | $14.77 | 95,465 |
| 2018-03-20 | $14.64 | $15.21 | $14.27 | $15.03 | $15.03 | 149,770 |
| 2018-03-19 | $15.50 | $16.22 | $13.80 | $14.52 | $14.52 | 387,324 |
| 2018-03-16 | $14.35 | $15.77 | $14.10 | $15.13 | $15.13 | 880,570 |
| 2018-03-15 | $16.34 | $16.38 | $14.45 | $14.51 | $14.51 | 422,210 |
| 2018-03-14 | $16.74 | $16.78 | $15.82 | $16.31 | $16.31 | 133,426 |
| 2018-03-13 | $16.70 | $17.01 | $16.22 | $16.69 | $16.69 | 194,890 |
| 2018-03-12 | $17.45 | $17.93 | $16.00 | $16.63 | $16.63 | 326,385 |
| 2018-03-09 | $17.60 | $18.46 | $17.06 | $17.36 | $17.36 | 134,003 |
| 2018-03-08 | $17.88 | $18.27 | $17.43 | $17.51 | $17.51 | 36,873 |
| 2018-03-07 | $17.54 | $17.90 | $17.33 | $17.74 | $17.74 | 28,937 |
| 2018-03-06 | $17.61 | $18.25 | $17.30 | $17.55 | $17.55 | 39,768 |
| 2018-03-05 | $17.99 | $18.43 | $17.56 | $17.81 | $17.81 | 61,392 |
| 2018-03-02 | $17.98 | $18.25 | $17.41 | $17.76 | $17.76 | 80,017 |
| 2018-03-01 | $18.40 | $19.14 | $17.69 | $18.08 | $18.08 | 101,638 |
| 2018-02-28 | $18.71 | $19.60 | $18.42 | $18.50 | $18.50 | 108,789 |
| 2018-02-27 | $18.44 | $19.20 | $18.44 | $18.59 | $18.59 | 56,473 |
| 2018-02-26 | $18.65 | $19.08 | $18.30 | $18.49 | $18.49 | 38,875 |
| 2018-02-23 | $18.41 | $18.83 | $18.29 | $18.50 | $18.50 | 41,236 |
| 2018-02-22 | $18.65 | $18.91 | $18.19 | $18.25 | $18.25 | 17,776 |
| 2018-02-21 | $18.84 | $19.49 | $18.48 | $18.54 | $18.54 | 60,651 |
| 2018-02-20 | $18.61 | $19.12 | $18.60 | $18.71 | $18.71 | 39,817 |
| 2018-02-16 | $18.86 | $19.20 | $18.10 | $18.82 | $18.82 | 56,515 |
| 2018-02-15 | $18.09 | $19.45 | $17.70 | $18.98 | $18.98 | 82,314 |
| 2018-02-14 | $17.37 | $18.21 | $17.34 | $17.93 | $17.93 | 70,860 |
| 2018-02-13 | $18.08 | $18.32 | $17.17 | $17.53 | $17.53 | 91,664 |
| 2018-02-12 | $18.43 | $18.75 | $17.64 | $18.00 | $18.00 | 107,957 |
| 2018-02-09 | $18.44 | $19.21 | $17.80 | $18.24 | $18.24 | 111,227 |
| 2018-02-08 | $18.91 | $19.55 | $18.06 | $18.28 | $18.28 | 72,740 |
| 2018-02-07 | $19.90 | $19.90 | $18.90 | $18.97 | $18.97 | 93,065 |
| 2018-02-06 | $18.00 | $19.87 | $17.50 | $19.38 | $19.38 | 147,095 |
| 2018-02-05 | $19.53 | $20.12 | $18.22 | $18.32 | $18.32 | 113,599 |
| 2018-02-02 | $18.78 | $19.84 | $18.24 | $19.76 | $19.76 | 114,317 |
| 2018-02-01 | $20.37 | $20.37 | $18.05 | $18.96 | $18.96 | 195,094 |
| 2018-01-31 | $20.80 | $21.49 | $20.25 | $20.28 | $20.28 | 82,369 |
| 2018-01-30 | $20.26 | $21.45 | $20.01 | $20.52 | $20.52 | 108,857 |
| 2018-01-29 | $21.55 | $21.95 | $20.03 | $20.59 | $20.59 | 126,168 |
| 2018-01-26 | $22.54 | $22.54 | $21.62 | $21.99 | $21.99 | 68,421 |
| 2018-01-25 | $22.62 | $22.63 | $22.22 | $22.47 | $22.47 | 29,387 |
| 2018-01-24 | $22.56 | $22.70 | $22.27 | $22.53 | $22.53 | 48,413 |
| 2018-01-23 | $22.30 | $22.91 | $22.13 | $22.63 | $22.63 | 94,755 |
| 2018-01-22 | $23.48 | $23.48 | $21.83 | $22.27 | $22.27 | 106,431 |
| 2018-01-19 | $22.28 | $23.48 | $21.51 | $23.43 | $23.43 | 152,768 |
| 2018-01-18 | $23.52 | $24.70 | $22.20 | $22.39 | $22.39 | 196,104 |
| 2018-01-17 | $23.44 | $23.94 | $23.10 | $23.76 | $23.76 | 105,791 |
| 2018-01-16 | $23.17 | $23.80 | $22.87 | $23.26 | $23.26 | 66,739 |
| 2018-01-12 | $23.23 | $23.48 | $22.85 | $23.07 | $23.07 | 54,051 |
| 2018-01-11 | $24.23 | $24.34 | $23.15 | $23.18 | $23.18 | 61,801 |
| 2018-01-10 | $24.46 | $24.65 | $23.54 | $24.22 | $24.22 | 75,109 |
| 2018-01-09 | $24.06 | $24.87 | $24.05 | $24.69 | $24.69 | 54,364 |
| 2018-01-08 | $23.88 | $24.22 | $23.43 | $24.02 | $24.02 | 29,936 |
| 2018-01-05 | $22.99 | $23.94 | $22.94 | $23.84 | $23.84 | 71,438 |
| 2018-01-04 | $23.25 | $23.25 | $22.66 | $22.84 | $22.84 | 54,402 |
| 2018-01-03 | $23.00 | $23.94 | $22.54 | $23.06 | $23.06 | 132,126 |
| 2018-01-02 | $23.84 | $24.08 | $22.73 | $22.89 | $22.89 | 107,959 |
| 2017-12-29 | $24.16 | $24.59 | $23.52 | $23.60 | $23.60 | 111,165 |
| 2017-12-28 | $24.32 | $25.45 | $23.77 | $24.16 | $24.16 | 160,660 |
| 2017-12-27 | $24.30 | $25.42 | $23.65 | $23.96 | $23.96 | 275,896 |
| 2017-12-26 | $23.43 | $24.75 | $22.93 | $24.12 | $24.12 | 160,089 |
| 2017-12-22 | $23.00 | $23.47 | $22.95 | $23.43 | $23.43 | 68,847 |
| 2017-12-21 | $23.45 | $23.99 | $23.03 | $23.08 | $23.08 | 61,986 |
| 2017-12-20 | $23.55 | $23.90 | $23.07 | $23.30 | $23.30 | 47,519 |
| 2017-12-19 | $23.98 | $24.55 | $23.32 | $23.50 | $23.50 | 83,865 |
| 2017-12-18 | $25.03 | $25.44 | $23.58 | $24.31 | $24.31 | 185,302 |
| 2017-12-15 | $25.00 | $25.50 | $24.33 | $24.78 | $24.78 | 150,888 |
| 2017-12-14 | $25.62 | $25.95 | $24.19 | $24.91 | $24.91 | 144,811 |
| 2017-12-13 | $24.05 | $25.63 | $23.16 | $24.01 | $24.01 | 123,526 |
| 2017-12-12 | $23.64 | $26.13 | $23.17 | $23.98 | $23.98 | 203,911 |
| 2017-12-11 | $23.32 | $24.22 | $22.45 | $23.93 | $23.93 | 105,092 |
| 2017-12-08 | $23.01 | $23.75 | $22.29 | $23.19 | $23.19 | 92,045 |
| 2017-12-07 | $22.26 | $23.15 | $21.87 | $22.88 | $22.88 | 55,137 |
| 2017-12-06 | $22.76 | $22.94 | $22.07 | $22.20 | $22.20 | 51,613 |
| 2017-12-05 | $22.27 | $23.35 | $22.02 | $22.91 | $22.91 | 129,757 |
| 2017-12-04 | $23.02 | $23.02 | $21.17 | $22.02 | $22.02 | 145,129 |
| 2017-12-01 | $21.37 | $22.96 | $21.06 | $22.89 | $22.89 | 141,391 |
| 2017-11-30 | $23.80 | $23.84 | $21.43 | $21.59 | $21.59 | 250,733 |
| 2017-11-29 | $20.48 | $24.68 | $20.48 | $23.88 | $23.88 | 336,556 |
| 2017-11-28 | $23.85 | $23.85 | $20.27 | $20.84 | $20.84 | 372,103 |
| 2017-11-27 | $25.53 | $26.48 | $23.44 | $23.53 | $23.53 | 295,988 |
| 2017-11-24 | $25.48 | $25.93 | $25.00 | $25.61 | $25.61 | 55,953 |
| 2017-11-22 | $26.16 | $26.79 | $25.12 | $25.47 | $25.47 | 97,002 |
| 2017-11-21 | $25.73 | $27.55 | $25.73 | $26.08 | $26.08 | 134,322 |
| 2017-11-20 | $24.93 | $26.90 | $24.80 | $25.94 | $25.94 | 100,412 |
| 2017-11-17 | $25.69 | $25.78 | $24.54 | $24.87 | $24.87 | 165,316 |
| 2017-11-16 | $27.50 | $28.50 | $25.69 | $25.98 | $25.98 | 212,244 |
| 2017-11-15 | $27.12 | $28.05 | $26.88 | $27.22 | $27.22 | 207,511 |
| 2017-11-14 | $27.12 | $30.43 | $26.84 | $27.44 | $27.44 | 246,267 |
| 2017-11-13 | $29.47 | $30.00 | $26.77 | $27.15 | $27.15 | 268,799 |
| 2017-11-10 | $29.23 | $34.82 | $29.16 | $30.33 | $30.33 | 488,507 |
| 2017-11-09 | $28.04 | $32.21 | $28.04 | $29.63 | $29.63 | 462,963 |
| 2017-11-08 | $25.24 | $29.00 | $24.29 | $28.03 | $28.03 | 367,523 |
| 2017-11-07 | $26.00 | $26.00 | $24.15 | $25.20 | $25.20 | 163,078 |
| 2017-11-06 | $23.91 | $25.92 | $23.81 | $25.70 | $25.70 | 191,376 |
| 2017-11-03 | $23.71 | $27.23 | $22.84 | $23.53 | $23.53 | 357,058 |
| 2017-11-02 | $23.05 | $23.68 | $22.50 | $23.08 | $23.08 | 62,123 |
| 2017-11-01 | $24.41 | $24.79 | $23.00 | $23.18 | $23.18 | 97,346 |
| 2017-10-31 | $23.91 | $25.08 | $23.91 | $24.21 | $24.21 | 55,728 |
| 2017-10-30 | $24.65 | $25.58 | $23.59 | $23.73 | $23.73 | 125,559 |
| 2017-10-27 | $23.88 | $25.00 | $23.82 | $24.64 | $24.64 | 93,312 |
| 2017-10-26 | $22.74 | $23.94 | $22.50 | $23.63 | $23.63 | 42,177 |
| 2017-10-25 | $23.85 | $24.21 | $22.50 | $22.99 | $22.99 | 79,268 |
| 2017-10-24 | $24.41 | $24.90 | $23.40 | $23.88 | $23.88 | 129,560 |
| 2017-10-23 | $23.50 | $24.18 | $22.81 | $23.88 | $23.88 | 91,208 |
| 2017-10-20 | $24.00 | $24.89 | $22.69 | $23.56 | $23.56 | 156,638 |
| 2017-10-19 | $22.62 | $24.00 | $22.06 | $23.66 | $23.66 | 157,792 |
| 2017-10-18 | $21.50 | $22.89 | $21.50 | $22.48 | $22.48 | 165,046 |
| 2017-10-17 | $22.62 | $23.82 | $21.66 | $21.74 | $21.74 | 130,026 |
| 2017-10-16 | $22.82 | $24.45 | $21.04 | $22.87 | $22.87 | 317,078 |
| 2017-10-13 | $22.17 | $24.62 | $21.85 | $24.44 | $24.44 | 315,270 |
| 2017-10-12 | $20.36 | $21.96 | $20.20 | $21.85 | $21.85 | 168,463 |
| 2017-10-11 | $19.87 | $20.55 | $19.61 | $20.50 | $20.50 | 120,705 |
| 2017-10-10 | $18.84 | $19.95 | $18.70 | $19.59 | $19.59 | 97,584 |
| 2017-10-09 | $18.96 | $19.28 | $18.63 | $18.88 | $18.88 | 68,239 |
| 2017-10-06 | $19.12 | $19.40 | $18.65 | $18.90 | $18.90 | 70,971 |
| 2017-10-05 | $18.90 | $19.35 | $18.50 | $19.26 | $19.26 | 133,092 |
| 2017-10-04 | $19.07 | $19.20 | $18.50 | $18.83 | $18.83 | 120,972 |
| 2017-10-03 | $19.01 | $19.16 | $18.55 | $19.02 | $19.02 | 98,004 |
| 2017-10-02 | $18.63 | $19.36 | $18.51 | $18.81 | $18.81 | 111,217 |
| 2017-09-29 | $19.09 | $20.12 | $18.42 | $18.61 | $18.61 | 349,133 |
| 2017-09-28 | $17.73 | $19.48 | $17.70 | $19.21 | $19.21 | 306,648 |
| 2017-09-27 | $17.27 | $18.12 | $16.85 | $17.86 | $17.86 | 202,964 |
| 2017-09-26 | $18.70 | $19.51 | $16.52 | $16.97 | $16.97 | 514,864 |
| 2017-09-25 | $16.00 | $19.90 | $16.00 | $18.69 | $18.69 | 1,020,279 |
| 2017-09-22 | $16.07 | $16.54 | $14.95 | $15.02 | $15.02 | 212,007 |
| 2017-09-21 | $16.20 | $17.35 | $15.88 | $16.26 | $16.26 | 350,999 |
| 2017-09-20 | $15.26 | $16.39 | $14.97 | $16.13 | $16.13 | 315,502 |
| 2017-09-19 | $15.50 | $15.80 | $14.47 | $15.00 | $15.00 | 348,288 |
| 2017-09-18 | $15.89 | $16.75 | $14.30 | $14.52 | $14.52 | 456,521 |
| 2017-09-15 | $14.73 | $16.31 | $13.82 | $15.73 | $15.73 | 1,073,102 |
| 2017-09-14 | $10.31 | $15.40 | $10.31 | $14.97 | $14.97 | 2,692,173 |
| 2017-09-13 | $12.56 | $13.48 | $9.81 | $10.26 | $10.26 | 1,633,570 |
| 2017-09-12 | $15.46 | $15.80 | $13.74 | $13.79 | $13.79 | 354,835 |
| 2017-09-11 | $17.05 | $18.20 | $11.77 | $15.46 | $15.46 | 1,083,849 |
| 2017-09-08 | $19.83 | $19.94 | $19.04 | $19.57 | $19.57 | 50,937 |
| 2017-09-07 | $19.37 | $20.22 | $18.95 | $20.01 | $20.01 | 147,634 |
| 2017-09-06 | $19.92 | $20.00 | $19.21 | $19.31 | $19.31 | 107,805 |
| 2017-09-05 | $19.93 | $20.10 | $19.60 | $19.85 | $19.85 | 47,380 |
| 2017-09-01 | $20.08 | $20.15 | $19.75 | $20.00 | $20.00 | 63,704 |
| 2017-08-31 | $20.10 | $20.49 | $19.86 | $20.03 | $20.03 | 91,686 |
| 2017-08-30 | $20.28 | $20.56 | $19.85 | $19.99 | $19.99 | 102,879 |
| 2017-08-29 | $20.56 | $20.59 | $19.96 | $20.32 | $20.32 | 112,942 |
| 2017-08-28 | $20.36 | $20.88 | $19.60 | $20.67 | $20.67 | 181,906 |
| 2017-08-25 | $21.34 | $21.52 | $19.90 | $20.20 | $20.20 | 205,698 |
| 2017-08-24 | $21.93 | $22.64 | $21.06 | $21.17 | $21.17 | 85,803 |
| 2017-08-23 | $22.14 | $23.00 | $21.60 | $21.78 | $21.78 | 62,742 |
| 2017-08-22 | $23.17 | $23.96 | $22.06 | $22.21 | $22.21 | 109,439 |
| 2017-08-21 | $22.11 | $23.49 | $21.68 | $22.96 | $22.96 | 117,352 |
| 2017-08-18 | $21.13 | $22.15 | $21.03 | $22.03 | $22.03 | 104,768 |
| 2017-08-17 | $22.04 | $22.38 | $21.26 | $21.37 | $21.37 | 73,378 |
| 2017-08-16 | $22.00 | $22.64 | $21.52 | $22.09 | $22.09 | 121,795 |
| 2017-08-15 | $22.90 | $22.90 | $22.04 | $22.23 | $22.23 | 73,528 |
| 2017-08-14 | $22.58 | $23.30 | $22.40 | $22.96 | $22.96 | 118,022 |
| 2017-08-11 | $21.23 | $23.10 | $21.19 | $22.40 | $22.40 | 138,095 |
| 2017-08-10 | $23.87 | $23.96 | $20.85 | $21.30 | $21.30 | 177,234 |
| 2017-08-09 | $23.79 | $24.14 | $23.39 | $24.02 | $24.02 | 85,665 |
| 2017-08-08 | $24.72 | $24.79 | $23.70 | $23.80 | $23.80 | 99,439 |
| 2017-08-07 | $24.34 | $25.30 | $23.28 | $24.97 | $24.97 | 283,069 |
| 2017-08-04 | $24.28 | $24.91 | $23.95 | $24.34 | $24.34 | 204,639 |
| 2017-08-03 | $25.55 | $25.55 | $22.71 | $23.78 | $23.78 | 320,294 |
| 2017-08-02 | $23.81 | $25.68 | $23.06 | $25.33 | $25.33 | 366,833 |
| 2017-08-01 | $19.64 | $24.17 | $19.54 | $23.89 | $23.89 | 811,412 |
| 2017-07-31 | $22.53 | $22.93 | $19.28 | $19.43 | $19.43 | 557,632 |
| 2017-07-28 | $25.50 | $26.98 | $22.10 | $22.53 | $22.53 | 284,310 |
| 2017-07-27 | $27.05 | $27.05 | $24.20 | $25.03 | $25.03 | 223,776 |
| 2017-07-26 | $27.82 | $28.24 | $26.50 | $27.01 | $27.01 | 152,038 |
| 2017-07-25 | $29.61 | $30.07 | $27.56 | $27.75 | $27.75 | 147,882 |
| 2017-07-24 | $29.10 | $29.99 | $28.40 | $29.64 | $29.64 | 133,540 |
| 2017-07-21 | $27.92 | $29.36 | $27.00 | $29.10 | $29.10 | 199,184 |
| 2017-07-20 | $29.50 | $30.26 | $27.12 | $27.78 | $27.78 | 202,481 |
| 2017-07-19 | $29.61 | $29.83 | $28.81 | $29.42 | $29.42 | 146,445 |
| 2017-07-18 | $30.71 | $31.06 | $29.20 | $29.35 | $29.35 | 115,099 |
| 2017-07-17 | $30.58 | $31.23 | $30.08 | $30.75 | $30.75 | 170,991 |
| 2017-07-14 | $30.24 | $31.14 | $29.73 | $30.53 | $30.53 | 156,159 |
| 2017-07-13 | $31.36 | $31.99 | $30.06 | $30.55 | $30.55 | 142,963 |
| 2017-07-12 | $31.58 | $33.10 | $30.62 | $31.36 | $31.36 | 248,334 |
| 2017-07-11 | $32.00 | $32.23 | $30.90 | $31.28 | $31.28 | 256,740 |
| 2017-07-10 | $33.00 | $33.58 | $31.84 | $32.51 | $32.51 | 222,540 |
| 2017-07-07 | $31.71 | $33.65 | $31.45 | $33.58 | $33.58 | 250,534 |
| 2017-07-06 | $29.00 | $32.74 | $28.90 | $32.01 | $32.01 | 392,905 |
| 2017-07-05 | $30.00 | $30.34 | $28.51 | $29.75 | $29.75 | 398,144 |
| 2017-07-03 | $33.68 | $34.40 | $29.32 | $30.53 | $30.53 | 258,948 |
| 2017-06-30 | $35.27 | $35.38 | $33.28 | $34.53 | $34.53 | 193,079 |
| 2017-06-29 | $33.17 | $35.38 | $32.85 | $35.11 | $35.11 | 256,910 |
| 2017-06-28 | $32.05 | $33.71 | $31.00 | $33.42 | $33.42 | 347,261 |
| 2017-06-27 | $34.60 | $35.59 | $31.50 | $31.88 | $31.88 | 304,387 |
| 2017-06-26 | $33.10 | $37.50 | $32.95 | $34.50 | $34.50 | 370,988 |
| 2017-06-23 | $33.00 | $33.68 | $31.31 | $33.23 | $33.23 | 1,242,437 |
| 2017-06-22 | $34.50 | $35.28 | $31.61 | $33.00 | $33.00 | 330,680 |
| 2017-06-21 | $35.17 | $36.56 | $33.73 | $34.73 | $34.73 | 223,827 |
| 2017-06-20 | $37.73 | $39.50 | $35.49 | $35.52 | $35.52 | 288,318 |
| 2017-06-19 | $35.39 | $38.00 | $35.39 | $37.60 | $37.60 | 358,391 |
| 2017-06-16 | $33.62 | $35.49 | $33.25 | $34.85 | $34.85 | 182,392 |
| 2017-06-15 | $32.83 | $33.75 | $32.05 | $33.55 | $33.55 | 125,075 |
| 2017-06-14 | $33.19 | $34.80 | $32.54 | $33.10 | $33.10 | 242,739 |
| 2017-06-13 | $30.03 | $33.80 | $30.03 | $33.01 | $33.01 | 356,592 |
| 2017-06-12 | $30.01 | $31.10 | $28.56 | $29.97 | $29.97 | 108,613 |
| 2017-06-09 | $31.00 | $32.00 | $30.00 | $30.49 | $30.49 | 95,610 |
| 2017-06-08 | $31.00 | $31.85 | $29.74 | $31.12 | $31.12 | 114,705 |
| 2017-06-07 | $30.60 | $31.31 | $30.50 | $30.99 | $30.99 | 82,627 |
| 2017-06-06 | $29.88 | $32.23 | $29.88 | $30.51 | $30.51 | 122,061 |
| 2017-06-05 | $31.85 | $31.85 | $29.71 | $30.18 | $30.18 | 122,022 |
| 2017-06-02 | $31.00 | $32.50 | $30.97 | $32.29 | $32.29 | 150,749 |
| 2017-06-01 | $28.54 | $31.50 | $28.54 | $31.00 | $31.00 | 160,476 |
| 2017-05-31 | $28.26 | $29.38 | $27.59 | $28.59 | $28.59 | 90,134 |
| 2017-05-30 | $30.41 | $31.00 | $28.00 | $28.16 | $28.16 | 127,786 |
| 2017-05-26 | $30.99 | $32.29 | $29.42 | $30.28 | $30.28 | 167,165 |
| 2017-05-25 | $30.02 | $31.74 | $28.78 | $31.24 | $31.24 | 237,553 |
| 2017-05-24 | $28.21 | $29.75 | $27.92 | $29.23 | $29.23 | 198,213 |
| 2017-05-23 | $26.96 | $28.27 | $26.10 | $28.24 | $28.24 | 337,148 |
| 2017-05-22 | $25.83 | $27.89 | $25.26 | $27.23 | $27.23 | 163,121 |
| 2017-05-19 | $28.00 | $29.49 | $26.01 | $26.30 | $26.30 | 251,164 |
| 2017-05-18 | $27.80 | $28.40 | $26.47 | $28.14 | $28.14 | 139,038 |
| 2017-05-17 | $26.76 | $28.67 | $26.07 | $27.81 | $27.81 | 335,478 |
| 2017-05-16 | $25.59 | $28.82 | $25.04 | $27.14 | $27.14 | 324,896 |
| 2017-05-15 | $25.74 | $27.77 | $24.90 | $25.66 | $25.66 | 502,891 |
| 2017-05-12 | $22.23 | $26.39 | $22.15 | $26.26 | $26.26 | 497,495 |
| 2017-05-11 | $20.86 | $21.89 | $20.27 | $21.81 | $21.81 | 178,320 |
| 2017-05-10 | $21.56 | $21.97 | $20.62 | $20.98 | $20.98 | 295,799 |
| 2017-05-09 | $20.82 | $22.24 | $18.64 | $22.04 | $22.04 | 1,440,978 |
| 2017-05-08 | $23.24 | $23.35 | $21.76 | $23.07 | $23.07 | 262,761 |
| 2017-05-05 | $24.60 | $24.60 | $23.08 | $23.39 | $23.39 | 164,838 |
| 2017-05-04 | $26.10 | $26.40 | $23.63 | $24.85 | $24.85 | 283,064 |
| 2017-05-03 | $24.30 | $26.70 | $24.24 | $25.85 | $25.85 | 415,821 |
| 2017-05-02 | $23.60 | $24.25 | $23.11 | $23.97 | $23.97 | 151,673 |
| 2017-05-01 | $24.04 | $24.24 | $23.00 | $23.62 | $23.62 | 155,441 |
| 2017-04-28 | $24.88 | $24.95 | $23.50 | $24.12 | $24.12 | 203,308 |
| 2017-04-27 | $23.60 | $24.94 | $22.01 | $24.47 | $24.47 | 314,145 |
| 2017-04-26 | $25.22 | $25.22 | $24.28 | $24.44 | $24.44 | 122,926 |
| 2017-04-25 | $24.89 | $25.12 | $23.89 | $24.97 | $24.97 | 229,947 |
| 2017-04-24 | $23.97 | $25.00 | $23.13 | $24.89 | $24.89 | 166,624 |
| 2017-04-21 | $25.29 | $25.29 | $23.70 | $23.79 | $23.79 | 318,781 |
| 2017-04-20 | $26.06 | $27.19 | $24.68 | $25.42 | $25.42 | 332,100 |
| 2017-04-19 | $23.49 | $25.90 | $21.61 | $25.62 | $25.62 | 853,273 |
| 2017-04-18 | $25.32 | $26.79 | $24.52 | $25.15 | $25.15 | 336,750 |
| 2017-04-17 | $23.14 | $26.44 | $22.87 | $25.60 | $25.60 | 506,788 |
| 2017-04-13 | $20.70 | $23.35 | $20.67 | $23.26 | $23.26 | 300,910 |
| 2017-04-12 | $24.51 | $24.98 | $20.81 | $20.98 | $20.98 | 529,240 |
| 2017-04-11 | $23.00 | $24.30 | $22.63 | $23.89 | $23.89 | 508,903 |
| 2017-04-10 | $20.26 | $22.49 | $19.77 | $21.55 | $21.55 | 380,249 |
| 2017-04-07 | $20.00 | $20.95 | $18.70 | $20.08 | $20.08 | 512,620 |
| 2017-04-06 | $17.49 | $20.35 | $17.20 | $20.02 | $20.02 | 677,071 |
| 2017-04-05 | $18.16 | $18.96 | $17.14 | $17.61 | $17.61 | 578,513 |
| 2017-04-04 | $19.32 | $19.40 | $17.21 | $18.27 | $18.27 | 534,013 |
| 2017-04-03 | $20.55 | $22.94 | $19.36 | $19.42 | $19.42 | 896,867 |
| 2017-03-31 | $25.80 | $25.80 | $20.06 | $20.41 | $20.41 | 1,682,226 |
| 2017-03-30 | $32.51 | $33.01 | $26.88 | $27.02 | $27.02 | 688,373 |
| 2017-03-29 | $33.45 | $34.10 | $32.32 | $32.71 | $32.71 | 491,921 |
| 2017-03-28 | $33.50 | $33.56 | $30.15 | $33.45 | $33.45 | 646,771 |
| 2017-03-27 | $30.40 | $35.93 | $30.37 | $33.32 | $33.32 | 1,486,793 |
| 2017-03-24 | $26.39 | $30.61 | $25.62 | $30.34 | $30.34 | 760,447 |
| 2017-03-23 | $25.90 | $26.50 | $25.44 | $25.89 | $25.89 | 249,546 |
| 2017-03-22 | $24.50 | $26.25 | $23.83 | $25.43 | $25.43 | 336,963 |
| 2017-03-21 | $23.30 | $26.44 | $23.24 | $24.60 | $24.60 | 531,668 |
| 2017-03-20 | $24.93 | $24.93 | $22.20 | $23.03 | $23.03 | 426,087 |
| 2017-03-17 | $24.89 | $24.89 | $23.50 | $24.49 | $24.49 | 448,474 |
| 2017-03-16 | $22.02 | $25.15 | $22.02 | $24.84 | $24.84 | 554,598 |
| 2017-03-15 | $21.00 | $22.94 | $20.01 | $21.95 | $21.95 | 332,980 |
| 2017-03-14 | $22.00 | $22.00 | $18.60 | $21.00 | $21.00 | 803,929 |
| 2017-03-13 | $18.59 | $22.41 | $18.42 | $20.63 | $20.63 | 990,816 |
| 2017-03-10 | $16.83 | $18.60 | $16.60 | $18.21 | $18.21 | 410,746 |
| 2017-03-09 | $15.78 | $17.00 | $15.31 | $16.44 | $16.44 | 206,229 |
| 2017-03-08 | $15.23 | $15.84 | $15.17 | $15.59 | $15.59 | 64,971 |
| 2017-03-07 | $15.47 | $15.50 | $14.98 | $15.08 | $15.08 | 80,083 |
| 2017-03-06 | $14.78 | $15.54 | $14.09 | $15.10 | $15.10 | 118,524 |
| 2017-03-03 | $14.61 | $15.00 | $13.78 | $14.88 | $14.88 | 141,491 |
| 2017-03-02 | $13.60 | $14.70 | $13.00 | $14.66 | $14.66 | 131,912 |
| 2017-03-01 | $13.43 | $14.01 | $12.70 | $13.60 | $13.60 | 112,470 |
| 2017-02-28 | $14.70 | $14.77 | $13.36 | $13.44 | $13.44 | 116,450 |
| 2017-02-27 | $14.80 | $14.85 | $13.80 | $14.57 | $14.57 | 183,636 |
| 2017-02-24 | $15.16 | $15.56 | $14.32 | $14.59 | $14.59 | 267,790 |
| 2017-02-23 | $14.57 | $16.01 | $14.27 | $15.08 | $15.08 | 511,050 |
| 2017-02-22 | $14.00 | $14.65 | $13.74 | $14.49 | $14.49 | 176,843 |
| 2017-02-21 | $14.17 | $14.57 | $13.41 | $13.83 | $13.83 | 284,269 |
| 2017-02-17 | $12.30 | $15.00 | $12.27 | $13.75 | $13.75 | 309,876 |
| 2017-02-16 | $11.85 | $12.30 | $11.53 | $12.25 | $12.25 | 142,690 |
| 2017-02-15 | $11.90 | $12.25 | $11.26 | $11.75 | $11.75 | 121,836 |
| 2017-02-14 | $12.20 | $12.90 | $11.75 | $12.11 | $12.11 | 351,382 |
| 2017-02-13 | $9.65 | $11.85 | $9.65 | $11.84 | $11.84 | 427,751 |
| 2017-02-10 | $9.50 | $10.10 | $9.01 | $9.35 | $9.35 | 438,547 |
| 2017-02-09 | $7.20 | $7.92 | $7.20 | $7.55 | $7.55 | 19,180 |
| 2017-02-08 | $6.71 | $7.17 | $6.70 | $7.17 | $7.17 | 11,158 |
| 2017-02-07 | $6.99 | $6.99 | $6.62 | $6.67 | $6.67 | 44,649 |
| 2017-02-06 | $6.99 | $6.99 | $6.82 | $6.94 | $6.94 | 13,922 |
| 2017-02-03 | $6.87 | $7.00 | $6.84 | $6.91 | $6.91 | 8,384 |
| 2017-02-02 | $6.85 | $6.86 | $6.80 | $6.82 | $6.82 | 20,423 |
| 2017-02-01 | $6.60 | $6.84 | $6.60 | $6.75 | $6.75 | 7,825 |
| 2017-01-31 | $6.25 | $6.55 | $6.25 | $6.55 | $6.55 | 37,079 |
| 2017-01-30 | $6.28 | $6.30 | $6.06 | $6.23 | $6.23 | 6,919 |
| 2017-01-27 | $6.07 | $6.27 | $6.06 | $6.27 | $6.27 | 23,555 |
| 2017-01-26 | $6.10 | $6.10 | $6.05 | $6.09 | $6.09 | 21,086 |
| 2017-01-25 | $5.93 | $6.12 | $5.82 | $6.11 | $6.11 | 45,902 |
| 2017-01-24 | $6.10 | $6.11 | $5.85 | $5.96 | $5.96 | 6,988 |
| 2017-01-23 | $6.05 | $6.07 | $6.00 | $6.05 | $6.05 | 6,537 |
| 2017-01-20 | $6.30 | $6.30 | $6.05 | $6.17 | $6.17 | 7,396 |
| 2017-01-19 | $6.35 | $6.35 | $6.26 | $6.26 | $6.26 | 5,231 |
| 2017-01-18 | $6.27 | $6.35 | $6.27 | $6.32 | $6.32 | 11,563 |
| 2017-01-17 | $6.33 | $6.33 | $6.13 | $6.24 | $6.24 | 6,451 |
| 2017-01-13 | $6.38 | $6.40 | $6.30 | $6.37 | $6.37 | 21,486 |
| 2017-01-12 | $6.37 | $6.40 | $6.32 | $6.35 | $6.35 | 7,564 |
| 2017-01-11 | $6.40 | $6.40 | $6.35 | $6.35 | $6.35 | 3,831 |
| 2017-01-10 | $6.30 | $6.36 | $6.30 | $6.35 | $6.35 | 23,600 |
| 2017-01-09 | $6.40 | $6.40 | $6.30 | $6.31 | $6.31 | 9,427 |
| 2017-01-06 | $6.40 | $6.40 | $6.34 | $6.35 | $6.35 | 5,352 |
| 2017-01-05 | $6.32 | $6.50 | $6.31 | $6.35 | $6.35 | 18,846 |
| 2017-01-04 | $6.50 | $6.50 | $6.25 | $6.27 | $6.27 | 39,777 |
| 2017-01-03 | $6.50 | $6.50 | $6.46 | $6.49 | $6.49 | 38,142 |
| 2016-12-30 | $6.14 | $6.50 | $6.14 | $6.50 | $6.50 | 35,827 |
| 2016-12-29 | $6.10 | $6.10 | $6.02 | $6.10 | $6.10 | 12,790 |
| 2016-12-28 | $6.04 | $6.10 | $6.00 | $6.10 | $6.10 | 20,337 |
| 2016-12-27 | $6.05 | $6.10 | $5.98 | $6.10 | $6.10 | 17,653 |
| 2016-12-23 | $6.00 | $6.00 | $5.98 | $6.00 | $6.00 | 6,320 |
| 2016-12-22 | $6.00 | $6.00 | $5.94 | $6.00 | $6.00 | 11,730 |
| 2016-12-21 | $5.64 | $6.00 | $5.64 | $6.00 | $6.00 | 14,789 |
| 2016-12-20 | $5.49 | $5.52 | $5.45 | $5.52 | $5.52 | 23,984 |
| 2016-12-19 | $5.35 | $5.49 | $5.25 | $5.49 | $5.49 | 54,046 |
| 2016-12-16 | $5.32 | $5.45 | $5.32 | $5.44 | $5.44 | 50,108 |
| 2016-12-15 | $5.56 | $5.56 | $5.20 | $5.28 | $5.28 | 45,354 |
| 2016-12-14 | $5.50 | $5.50 | $5.37 | $5.37 | $5.37 | 21,209 |
| 2016-12-13 | $5.49 | $5.63 | $5.31 | $5.43 | $5.43 | 45,130 |
| 2016-12-12 | $5.75 | $5.75 | $5.20 | $5.21 | $5.21 | 23,237 |
| 2016-12-09 | $5.85 | $5.88 | $5.66 | $5.68 | $5.68 | 9,282 |
| 2016-12-08 | $5.63 | $5.96 | $5.62 | $5.65 | $5.65 | 8,356 |
| 2016-12-07 | $5.88 | $5.94 | $5.63 | $5.65 | $5.65 | 15,691 |
| 2016-12-06 | $6.00 | $6.01 | $5.80 | $5.86 | $5.86 | 33,347 |
| 2016-12-05 | $6.00 | $6.01 | $5.85 | $5.99 | $5.99 | 38,283 |
| 2016-12-02 | $6.12 | $6.20 | $6.00 | $6.11 | $6.11 | 8,096 |
| 2016-12-01 | $6.18 | $6.18 | $6.11 | $6.15 | $6.15 | 14,217 |
| 2016-11-30 | $6.33 | $6.33 | $6.13 | $6.13 | $6.13 | 32,480 |
| 2016-11-29 | $6.35 | $6.38 | $6.28 | $6.30 | $6.30 | 16,181 |
| 2016-11-28 | $6.30 | $6.39 | $6.21 | $6.35 | $6.35 | 38,461 |
| 2016-11-25 | $5.95 | $6.30 | $5.90 | $6.30 | $6.30 | 26,693 |
| 2016-11-23 | $5.88 | $5.90 | $5.88 | $5.90 | $5.90 | 3,526 |
| 2016-11-22 | $5.94 | $5.96 | $5.85 | $5.90 | $5.90 | 11,496 |
| 2016-11-21 | $5.99 | $5.99 | $5.88 | $5.91 | $5.91 | 31,410 |
| 2016-11-18 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 159 |
| 2016-11-17 | $5.90 | $6.10 | $5.90 | $5.98 | $5.98 | 4,448 |
| 2016-11-16 | $6.03 | $6.03 | $5.75 | $5.95 | $5.95 | 23,440 |
| 2016-11-15 | $6.00 | $6.08 | $5.99 | $6.01 | $6.01 | 52,444 |
| 2016-11-14 | $6.06 | $6.06 | $5.64 | $5.93 | $5.93 | 53,316 |
| 2016-11-11 | $6.10 | $6.10 | $6.00 | $6.01 | $6.01 | 11,767 |
| 2016-11-10 | $6.08 | $6.10 | $5.83 | $5.91 | $5.91 | 10,494 |
| 2016-11-09 | $5.80 | $6.00 | $5.52 | $5.86 | $5.86 | 12,562 |
| 2016-11-08 | $5.83 | $5.85 | $5.69 | $5.79 | $5.79 | 27,291 |
| 2016-11-07 | $5.84 | $5.85 | $5.77 | $5.84 | $5.84 | 37,680 |
| 2016-11-04 | $5.95 | $5.99 | $5.80 | $5.80 | $5.80 | 13,335 |
| 2016-11-03 | $5.86 | $5.93 | $5.77 | $5.92 | $5.92 | 24,997 |
| 2016-11-02 | $5.89 | $6.08 | $5.81 | $5.83 | $5.83 | 3,965 |
| 2016-11-01 | $6.13 | $6.13 | $5.82 | $5.82 | $5.82 | 1,059 |
| 2016-10-31 | $6.17 | $6.27 | $6.00 | $6.12 | $6.12 | 3,443 |
| 2016-10-28 | $5.89 | $6.29 | $5.89 | $6.10 | $6.10 | 5,257 |
| 2016-10-27 | $5.84 | $5.95 | $5.84 | $5.95 | $5.95 | 17,158 |
| 2016-10-26 | $5.92 | $5.95 | $5.82 | $5.83 | $5.83 | 7,189 |
| 2016-10-25 | $5.81 | $5.99 | $5.77 | $5.99 | $5.99 | 54,494 |
| 2016-10-24 | $5.81 | $5.84 | $5.73 | $5.83 | $5.83 | 23,328 |
| 2016-10-21 | $5.77 | $5.85 | $5.73 | $5.81 | $5.81 | 32,822 |
| 2016-10-20 | $5.55 | $5.81 | $5.50 | $5.81 | $5.81 | 41,308 |
| 2016-10-19 | $5.76 | $5.89 | $5.60 | $5.60 | $5.60 | 30,854 |
| 2016-10-18 | $5.65 | $5.80 | $5.65 | $5.76 | $5.76 | 5,217 |
| 2016-10-17 | $5.75 | $5.75 | $5.66 | $5.70 | $5.70 | 3,837 |
| 2016-10-14 | $5.68 | $5.68 | $5.65 | $5.65 | $5.65 | 13,934 |
| 2016-10-13 | $6.30 | $6.30 | $5.48 | $5.62 | $5.62 | 26,806 |
| 2016-10-12 | $6.25 | $6.30 | $6.11 | $6.28 | $6.28 | 4,349 |
| 2016-10-11 | $6.25 | $6.25 | $6.11 | $6.22 | $6.22 | 1,981 |
| 2016-10-10 | $6.30 | $6.30 | $6.20 | $6.25 | $6.25 | 1,487 |
| 2016-10-07 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 7,345 |
| 2016-10-06 | $6.27 | $6.31 | $6.26 | $6.29 | $6.29 | 16,447 |
| 2016-10-05 | $6.31 | $6.45 | $6.26 | $6.26 | $6.26 | 23,351 |
| 2016-10-04 | $6.46 | $6.46 | $6.29 | $6.31 | $6.31 | 31,930 |
| 2016-10-03 | $6.37 | $6.37 | $6.22 | $6.30 | $6.30 | 32,573 |
| 2016-09-30 | $6.35 | $6.41 | $6.27 | $6.29 | $6.29 | 29,472 |
| 2016-09-29 | $6.31 | $6.39 | $6.25 | $6.31 | $6.31 | 9,583 |
| 2016-09-28 | $6.33 | $6.42 | $6.20 | $6.31 | $6.31 | 24,674 |
| 2016-09-27 | $6.39 | $6.45 | $6.16 | $6.32 | $6.32 | 31,711 |
| 2016-09-26 | $6.28 | $6.43 | $6.28 | $6.41 | $6.41 | 16,509 |
| 2016-09-23 | $6.30 | $6.35 | $6.28 | $6.30 | $6.30 | 17,413 |
| 2016-09-22 | $6.30 | $6.45 | $6.25 | $6.30 | $6.30 | 43,165 |
| 2016-09-21 | $6.40 | $6.40 | $6.25 | $6.30 | $6.30 | 107,010 |
| 2016-09-20 | $6.23 | $6.77 | $6.23 | $6.40 | $6.40 | 56,040 |
| 2016-09-19 | $5.80 | $6.32 | $5.68 | $6.23 | $6.23 | 19,865 |
| 2016-09-16 | $6.40 | $6.43 | $5.79 | $5.79 | $5.79 | 110,287 |
| 2016-09-15 | $6.12 | $6.43 | $6.05 | $6.38 | $6.38 | 43,108 |
| 2016-09-14 | $6.40 | $6.42 | $6.25 | $6.40 | $6.40 | 58,636 |
| 2016-09-13 | $6.25 | $6.53 | $6.25 | $6.43 | $6.43 | 59,534 |
| 2016-09-12 | $6.05 | $6.25 | $5.77 | $6.24 | $6.24 | 114,119 |
| 2016-09-09 | $5.60 | $6.00 | $5.47 | $6.00 | $6.00 | 58,814 |
| 2016-09-08 | $5.70 | $5.95 | $5.31 | $5.60 | $5.60 | 98,443 |
| 2016-09-07 | $5.50 | $5.71 | $5.36 | $5.71 | $5.71 | 115,329 |
| 2016-09-06 | $5.00 | $5.55 | $4.98 | $5.45 | $5.45 | 73,221 |
| 2016-09-02 | $4.97 | $5.00 | $4.87 | $5.00 | $5.00 | 22,152 |
| 2016-09-01 | $4.90 | $5.07 | $4.76 | $4.99 | $4.99 | 14,038 |
| 2016-08-31 | $4.69 | $4.92 | $4.55 | $4.92 | $4.92 | 20,307 |
| 2016-08-30 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 4 |
| 2016-08-29 | $4.70 | $4.70 | $4.57 | $4.62 | $4.62 | 25,985 |
| 2016-08-26 | $4.68 | $4.73 | $4.58 | $4.73 | $4.73 | 7,947 |
| 2016-08-25 | $4.41 | $4.69 | $4.41 | $4.68 | $4.68 | 14,314 |
| 2016-08-24 | $4.41 | $4.65 | $4.35 | $4.64 | $4.64 | 28,793 |
| 2016-08-23 | $4.64 | $4.64 | $4.35 | $4.58 | $4.58 | 6,952 |
| 2016-08-22 | $4.37 | $4.64 | $4.37 | $4.60 | $4.60 | 5,301 |
| 2016-08-19 | $4.62 | $4.64 | $4.42 | $4.59 | $4.59 | 16,186 |
| 2016-08-18 | $4.61 | $4.70 | $4.55 | $4.62 | $4.62 | 10,316 |
| 2016-08-17 | $4.64 | $4.65 | $4.60 | $4.60 | $4.60 | 2,575 |
| 2016-08-16 | $4.56 | $4.65 | $4.56 | $4.58 | $4.58 | 3,346 |
| 2016-08-15 | $4.64 | $4.67 | $4.60 | $4.67 | $4.67 | 4,706 |
| 2016-08-12 | $4.64 | $4.67 | $4.56 | $4.56 | $4.56 | 4,163 |
| 2016-08-11 | $4.64 | $4.70 | $4.64 | $4.64 | $4.64 | 3,811 |
| 2016-08-10 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 5 |
| 2016-08-09 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 105 |
| 2016-08-08 | $4.53 | $4.63 | $4.51 | $4.55 | $4.55 | 2,727 |
| 2016-08-05 | $4.58 | $4.69 | $4.55 | $4.69 | $4.69 | 4,516 |
| 2016-08-04 | $4.56 | $4.65 | $4.56 | $4.60 | $4.60 | 11,049 |
| 2016-08-03 | $4.67 | $4.70 | $4.56 | $4.60 | $4.60 | 7,326 |
| 2016-08-02 | $4.60 | $4.70 | $4.60 | $4.64 | $4.64 | 16,400 |
| 2016-08-01 | $4.55 | $4.64 | $4.55 | $4.61 | $4.61 | 7,839 |
| 2016-07-29 | $4.67 | $4.67 | $4.35 | $4.57 | $4.57 | 59,318 |
| 2016-07-28 | $4.55 | $4.72 | $4.55 | $4.72 | $4.72 | 10,153 |
| 2016-07-27 | $4.65 | $4.73 | $4.55 | $4.55 | $4.55 | 83,036 |
| 2016-07-26 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 12 |
| 2016-07-25 | $4.52 | $4.63 | $4.46 | $4.63 | $4.63 | 10,505 |
| 2016-07-22 | $4.52 | $4.62 | $4.50 | $4.50 | $4.50 | 15,401 |
| 2016-07-21 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 35 |
| 2016-07-20 | $4.50 | $4.57 | $4.50 | $4.57 | $4.57 | 1,598 |
| 2016-07-19 | $4.52 | $4.63 | $4.45 | $4.56 | $4.56 | 3,169 |
| 2016-07-18 | $4.50 | $4.50 | $4.42 | $4.44 | $4.44 | 1,904 |
| 2016-07-15 | $4.44 | $4.54 | $4.39 | $4.53 | $4.53 | 5,710 |
| 2016-07-14 | $4.65 | $4.71 | $4.43 | $4.53 | $4.53 | 28,097 |
| 2016-07-13 | $4.74 | $4.75 | $4.50 | $4.68 | $4.68 | 6,099 |
| 2016-07-12 | $4.59 | $4.68 | $4.50 | $4.51 | $4.51 | 4,064 |
| 2016-07-11 | $4.70 | $4.71 | $4.40 | $4.50 | $4.50 | 6,264 |
| 2016-07-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,718 |
| 2016-07-07 | $4.52 | $4.52 | $4.39 | $4.40 | $4.40 | 11,934 |
| 2016-07-06 | $4.65 | $5.00 | $4.18 | $4.40 | $4.40 | 86,313 |
| 2016-07-05 | $4.64 | $4.75 | $4.42 | $4.48 | $4.48 | 29,300 |
| 2016-07-01 | $4.86 | $4.86 | $4.35 | $4.42 | $4.42 | 28,656 |
| 2016-06-30 | $4.40 | $4.67 | $4.40 | $4.49 | $4.49 | 17,072 |
| 2016-06-29 | $4.30 | $4.64 | $4.30 | $4.38 | $4.38 | 17,212 |
| 2016-06-28 | $4.35 | $4.35 | $4.24 | $4.34 | $4.34 | 18,934 |
| 2016-06-27 | $4.50 | $4.50 | $4.23 | $4.34 | $4.34 | 7,132 |
| 2016-06-24 | $4.34 | $4.55 | $4.11 | $4.54 | $4.54 | 83,930 |
| 2016-06-23 | $4.36 | $4.51 | $4.36 | $4.50 | $4.50 | 3,897 |
| 2016-06-22 | $4.35 | $4.40 | $4.26 | $4.28 | $4.28 | 11,622 |
| 2016-06-21 | $4.40 | $4.45 | $4.27 | $4.27 | $4.27 | 8,183 |
| 2016-06-20 | $4.37 | $4.40 | $4.26 | $4.35 | $4.35 | 8,156 |
| 2016-06-17 | $4.31 | $4.50 | $4.25 | $4.37 | $4.37 | 20,869 |
| 2016-06-16 | $4.44 | $4.45 | $4.35 | $4.40 | $4.40 | 38,305 |
| 2016-06-15 | $4.25 | $4.45 | $4.25 | $4.35 | $4.35 | 51,274 |
| 2016-06-14 | $4.33 | $4.33 | $4.27 | $4.27 | $4.27 | 7,229 |
| 2016-06-13 | $4.28 | $4.37 | $4.21 | $4.27 | $4.27 | 44,490 |
| 2016-06-10 | $4.37 | $4.45 | $4.03 | $4.37 | $4.37 | 185,769 |
| 2016-06-09 | $4.27 | $4.45 | $4.23 | $4.25 | $4.25 | 31,363 |
| 2016-06-08 | $4.30 | $4.45 | $4.20 | $4.28 | $4.28 | 52,945 |
| 2016-06-07 | $4.45 | $4.45 | $4.25 | $4.27 | $4.27 | 9,422 |
| 2016-06-06 | $4.26 | $4.45 | $4.26 | $4.36 | $4.36 | 22,151 |
| 2016-06-03 | $4.35 | $4.50 | $4.18 | $4.38 | $4.38 | 97,011 |
| 2016-06-02 | $4.23 | $4.38 | $4.23 | $4.25 | $4.25 | 22,943 |
| 2016-06-01 | $4.23 | $4.40 | $4.23 | $4.32 | $4.32 | 1,583 |
| 2016-05-31 | $4.43 | $4.44 | $4.20 | $4.29 | $4.29 | 16,327 |
| 2016-05-27 | $4.35 | $4.94 | $4.25 | $4.31 | $4.31 | 197,008 |
| 2016-05-26 | $4.11 | $4.40 | $4.11 | $4.30 | $4.30 | 33,298 |
| 2016-05-25 | $4.10 | $4.25 | $4.08 | $4.25 | $4.25 | 102,146 |
| 2016-05-24 | $4.13 | $4.25 | $4.05 | $4.14 | $4.14 | 116,747 |
| 2016-05-23 | $4.25 | $4.25 | $4.06 | $4.12 | $4.12 | 79,052 |
| 2016-05-20 | $4.08 | $4.16 | $4.08 | $4.13 | $4.13 | 66,567 |
| 2016-05-19 | $4.18 | $4.20 | $4.05 | $4.08 | $4.08 | 258,153 |
| 2016-05-18 | $4.13 | $4.40 | $4.10 | $4.17 | $4.17 | 626,068 |
Pulse Biosciences Inc (PLSE) News Headlines
Recent Pulse Biosciences Inc (PLSE) News
Similar Companies to Pulse Biosciences Inc (PLSE) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |