Comscore Inc (SCOR) Exchange: NASDAQ
Data as of June 30, 2025
$4.82 ($0.00) 0.00%
Comscore Inc - Daily Information
Click for more stock information on Comscore Inc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $4.98 |
| Previous Close | $4.82 |
| High | $4.98 |
| Low | $4.82 |
| Adjusted Open | $4.98 |
| Previous Adjusted Close | $4.82 |
| Adjusted High | $4.98 |
| Adjusted Low | $4.82 |
About Comscore Inc (SCOR)
Comscore Inc (SCOR) is a publicly traded American SaaS company headquartered in Restin, Virginia. It is a pioneering leader in measuring the digital world and preferred partner for planning, transacting, and evaluating media across platforms. It focuses on providing digital data, products and services to measure consumers' interactions across platforms and devices, as well as to publisher, advertising agency, and marketing professionals. Comscore was founded in 1999, and since its inception, it has grown to become the digital measurement partner of choice to Fortune 500 companies. It is a worldwide leader in digital measurement and analytics, used by businesses of all sizes to gain insights into their customers' behavior and trends. Comscore offers a comprehensive suite of data and analytics solutions for a wide range of industries, including media, entertainment, advertising, financial services and retail. The company measures and watches billions of daily digital media interactions from a large representative sample of global consumers, enabling customers to make informed decisions quickly and accurately.
Invest in Comscore Inc (SCOR)
Historical Stock Data for Comscore Inc (SCOR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $4.98 | $4.98 | $4.82 | $4.82 | $4.82 | 1,488 |
| 2025-06-27 | $5.18 | $5.18 | $4.82 | $4.82 | $4.82 | 40,647 |
| 2025-06-26 | $4.98 | $5.36 | $4.92 | $5.10 | $5.10 | 72,551 |
| 2025-06-25 | $4.86 | $5.11 | $4.86 | $4.92 | $4.92 | 10,581 |
| 2025-06-24 | $5.06 | $5.15 | $4.82 | $4.82 | $4.82 | 6,101 |
| 2025-06-23 | $4.80 | $5.16 | $4.67 | $4.84 | $4.84 | 9,038 |
| 2025-06-20 | $5.01 | $6.43 | $4.39 | $4.66 | $4.66 | 158,808 |
| 2025-06-18 | $5.31 | $5.31 | $4.95 | $5.01 | $5.01 | 2,202 |
| 2025-06-17 | $5.13 | $5.27 | $4.95 | $4.95 | $4.95 | 2,102 |
| 2025-06-16 | $4.99 | $5.41 | $4.95 | $5.12 | $5.12 | 7,240 |
| 2025-06-13 | $5.38 | $5.38 | $4.99 | $4.99 | $4.99 | 1,179 |
| 2025-06-12 | $4.99 | $5.35 | $4.99 | $5.20 | $5.20 | 4,656 |
| 2025-06-11 | $5.10 | $5.35 | $5.05 | $5.18 | $5.18 | 6,172 |
| 2025-06-10 | $4.86 | $5.24 | $4.86 | $5.05 | $5.05 | 18,465 |
| 2025-06-09 | $5.12 | $5.27 | $4.81 | $4.98 | $4.98 | 41,751 |
| 2025-06-06 | $5.02 | $5.18 | $5.02 | $5.09 | $5.09 | 4,226 |
| 2025-06-05 | $5.13 | $5.14 | $5.00 | $5.14 | $5.14 | 1,148 |
| 2025-06-04 | $5.26 | $5.26 | $4.76 | $5.09 | $5.09 | 3,916 |
| 2025-06-03 | $4.75 | $5.38 | $4.61 | $5.15 | $5.15 | 27,145 |
| 2025-06-02 | $4.70 | $4.86 | $4.47 | $4.86 | $4.86 | 8,217 |
| 2025-05-30 | $4.79 | $4.79 | $4.60 | $4.60 | $4.60 | 12,020 |
| 2025-05-29 | $4.88 | $4.88 | $4.75 | $4.75 | $4.75 | 3,886 |
| 2025-05-28 | $4.89 | $4.89 | $4.75 | $4.86 | $4.86 | 3,640 |
| 2025-05-27 | $4.93 | $5.05 | $4.90 | $4.90 | $4.90 | 1,167 |
| 2025-05-23 | $4.92 | $4.92 | $4.75 | $4.75 | $4.75 | 903 |
| 2025-05-22 | $4.73 | $5.04 | $4.66 | $4.74 | $4.74 | 10,543 |
| 2025-05-21 | $5.00 | $5.02 | $4.76 | $4.76 | $4.76 | 4,075 |
| 2025-05-20 | $4.80 | $5.29 | $4.80 | $5.00 | $5.00 | 4,397 |
| 2025-05-19 | $4.84 | $5.24 | $4.73 | $4.73 | $4.73 | 4,890 |
| 2025-05-16 | $5.13 | $5.28 | $4.92 | $4.92 | $4.92 | 9,811 |
| 2025-05-15 | $5.16 | $5.20 | $4.80 | $4.99 | $4.99 | 10,881 |
| 2025-05-14 | $5.04 | $5.06 | $4.82 | $4.88 | $4.88 | 10,072 |
| 2025-05-13 | $4.90 | $5.37 | $4.54 | $5.04 | $5.04 | 53,916 |
| 2025-05-12 | $5.00 | $5.15 | $4.91 | $5.00 | $5.00 | 24,873 |
| 2025-05-09 | $5.01 | $5.17 | $4.83 | $4.83 | $4.83 | 18,423 |
| 2025-05-08 | $5.37 | $5.39 | $5.01 | $5.24 | $5.24 | 4,820 |
| 2025-05-07 | $5.28 | $5.41 | $5.13 | $5.15 | $5.15 | 4,530 |
| 2025-05-06 | $5.29 | $5.80 | $5.18 | $5.41 | $5.41 | 14,729 |
| 2025-05-05 | $5.29 | $5.29 | $5.03 | $5.18 | $5.18 | 5,359 |
| 2025-05-02 | $4.90 | $5.35 | $4.90 | $5.24 | $5.24 | 8,729 |
| 2025-05-01 | $5.30 | $5.30 | $4.86 | $4.91 | $4.91 | 6,163 |
| 2025-04-30 | $5.02 | $5.29 | $5.01 | $5.01 | $5.01 | 1,336 |
| 2025-04-29 | $5.36 | $5.36 | $4.85 | $4.85 | $4.85 | 18,118 |
| 2025-04-28 | $5.13 | $5.38 | $5.05 | $5.11 | $5.11 | 4,115 |
| 2025-04-25 | $5.56 | $5.64 | $5.04 | $5.11 | $5.11 | 4,143 |
| 2025-04-24 | $5.20 | $5.85 | $5.12 | $5.50 | $5.50 | 10,684 |
| 2025-04-23 | $5.00 | $5.26 | $5.00 | $5.05 | $5.05 | 29,872 |
| 2025-04-22 | $5.01 | $5.08 | $4.66 | $5.00 | $5.00 | 9,183 |
| 2025-04-21 | $4.83 | $5.00 | $4.59 | $5.00 | $5.00 | 10,947 |
| 2025-04-17 | $5.14 | $5.38 | $5.00 | $5.00 | $5.00 | 3,134 |
| 2025-04-16 | $5.29 | $5.50 | $5.11 | $5.11 | $5.11 | 7,361 |
| 2025-04-15 | $5.45 | $5.50 | $5.06 | $5.06 | $5.06 | 10,160 |
| 2025-04-14 | $5.43 | $5.61 | $5.12 | $5.42 | $5.42 | 16,313 |
| 2025-04-11 | $5.10 | $5.63 | $5.06 | $5.63 | $5.63 | 9,183 |
| 2025-04-10 | $5.47 | $5.58 | $5.01 | $5.51 | $5.51 | 2,006 |
| 2025-04-09 | $5.13 | $5.64 | $4.62 | $5.64 | $5.64 | 16,261 |
| 2025-04-08 | $5.54 | $5.65 | $4.98 | $5.26 | $5.26 | 8,962 |
| 2025-04-07 | $5.07 | $5.61 | $4.59 | $5.35 | $5.35 | 7,320 |
| 2025-04-04 | $5.80 | $6.30 | $5.17 | $5.28 | $5.28 | 9,498 |
| 2025-04-03 | $6.36 | $6.43 | $5.80 | $5.80 | $5.80 | 4,013 |
| 2025-04-02 | $6.47 | $6.68 | $6.38 | $6.38 | $6.38 | 4,083 |
| 2025-04-01 | $6.52 | $6.75 | $6.52 | $6.67 | $6.67 | 1,829 |
| 2025-03-31 | $6.70 | $7.02 | $6.42 | $6.87 | $6.87 | 7,605 |
| 2025-03-28 | $6.97 | $6.99 | $6.66 | $6.66 | $6.66 | 2,114 |
| 2025-03-27 | $6.93 | $6.95 | $6.65 | $6.84 | $6.84 | 6,217 |
| 2025-03-26 | $7.15 | $7.15 | $7.09 | $7.09 | $7.09 | 1,051 |
| 2025-03-25 | $6.76 | $7.22 | $6.76 | $7.21 | $7.21 | 26,932 |
| 2025-03-24 | $7.21 | $7.21 | $6.85 | $6.99 | $6.99 | 10,240 |
| 2025-03-21 | $7.25 | $7.47 | $7.00 | $7.24 | $7.24 | 4,805 |
| 2025-03-20 | $6.02 | $8.00 | $6.02 | $7.26 | $7.26 | 47,430 |
| 2025-03-19 | $6.07 | $6.59 | $6.00 | $6.20 | $6.20 | 7,650 |
| 2025-03-18 | $6.12 | $6.12 | $5.95 | $6.07 | $6.07 | 3,383 |
| 2025-03-17 | $5.90 | $6.13 | $5.74 | $6.04 | $6.04 | 7,377 |
| 2025-03-14 | $6.06 | $6.06 | $5.66 | $6.00 | $6.00 | 10,969 |
| 2025-03-13 | $5.79 | $6.06 | $5.65 | $6.06 | $6.06 | 1,487 |
| 2025-03-12 | $5.99 | $6.14 | $5.63 | $5.79 | $5.79 | 12,804 |
| 2025-03-11 | $5.58 | $6.16 | $5.58 | $5.90 | $5.90 | 14,283 |
| 2025-03-10 | $6.16 | $6.16 | $5.55 | $5.65 | $5.65 | 32,513 |
| 2025-03-07 | $6.40 | $6.40 | $6.00 | $6.10 | $6.10 | 4,088 |
| 2025-03-06 | $7.33 | $7.33 | $6.12 | $6.31 | $6.31 | 33,492 |
| 2025-03-05 | $6.59 | $7.30 | $6.50 | $6.94 | $6.94 | 131,830 |
| 2025-03-04 | $5.85 | $6.11 | $5.65 | $5.71 | $5.71 | 34,634 |
| 2025-03-03 | $6.04 | $6.04 | $5.79 | $5.80 | $5.80 | 22,709 |
| 2025-02-28 | $6.20 | $6.20 | $5.61 | $6.04 | $6.04 | 7,448 |
| 2025-02-27 | $6.20 | $6.20 | $5.99 | $6.06 | $6.06 | 8,540 |
| 2025-02-26 | $6.23 | $6.40 | $6.02 | $6.13 | $6.13 | 4,951 |
| 2025-02-25 | $6.88 | $6.88 | $6.20 | $6.22 | $6.22 | 16,424 |
| 2025-02-24 | $6.47 | $6.68 | $6.22 | $6.22 | $6.22 | 13,698 |
| 2025-02-21 | $6.92 | $6.92 | $6.45 | $6.64 | $6.64 | 5,823 |
| 2025-02-20 | $7.00 | $7.37 | $6.57 | $6.57 | $6.57 | 20,405 |
| 2025-02-19 | $7.44 | $7.44 | $6.89 | $6.89 | $6.89 | 14,609 |
| 2025-02-18 | $7.11 | $7.24 | $7.08 | $7.15 | $7.15 | 6,770 |
| 2025-02-14 | $7.03 | $7.28 | $6.92 | $7.13 | $7.13 | 7,495 |
| 2025-02-13 | $7.13 | $7.25 | $6.95 | $7.24 | $7.24 | 11,032 |
| 2025-02-12 | $6.98 | $7.49 | $6.84 | $7.10 | $7.10 | 7,148 |
| 2025-02-11 | $7.66 | $8.06 | $7.06 | $7.21 | $7.21 | 31,163 |
| 2025-02-10 | $7.77 | $7.99 | $7.66 | $7.66 | $7.66 | 17,068 |
| 2025-02-07 | $8.31 | $8.49 | $7.31 | $7.85 | $7.85 | 68,342 |
| 2025-02-06 | $8.36 | $8.80 | $8.21 | $8.41 | $8.41 | 69,053 |
| 2025-02-05 | $7.70 | $8.37 | $7.70 | $8.33 | $8.33 | 37,068 |
| 2025-02-04 | $7.34 | $7.76 | $7.25 | $7.63 | $7.63 | 4,841 |
| 2025-02-03 | $7.41 | $7.45 | $6.82 | $7.22 | $7.22 | 6,702 |
| 2025-01-31 | $7.02 | $7.49 | $7.02 | $7.49 | $7.49 | 8,385 |
| 2025-01-30 | $7.23 | $7.23 | $7.07 | $7.14 | $7.14 | 17,173 |
| 2025-01-29 | $6.96 | $7.17 | $6.96 | $7.17 | $7.17 | 60,388 |
| 2025-01-28 | $7.05 | $7.21 | $6.81 | $7.02 | $7.02 | 51,440 |
| 2025-01-27 | $7.26 | $7.26 | $6.79 | $6.87 | $6.87 | 73,714 |
| 2025-01-24 | $8.08 | $8.08 | $7.00 | $7.15 | $7.15 | 29,087 |
| 2025-01-23 | $6.38 | $8.21 | $6.36 | $7.80 | $7.80 | 133,263 |
| 2025-01-22 | $6.34 | $6.48 | $5.82 | $6.04 | $6.04 | 37,036 |
| 2025-01-21 | $6.32 | $6.58 | $6.20 | $6.20 | $6.20 | 7,359 |
| 2025-01-17 | $6.55 | $6.67 | $6.41 | $6.48 | $6.48 | 16,951 |
| 2025-01-16 | $6.21 | $6.69 | $6.14 | $6.50 | $6.50 | 8,381 |
| 2025-01-15 | $6.25 | $6.59 | $6.20 | $6.33 | $6.33 | 28,260 |
| 2025-01-14 | $6.31 | $6.49 | $6.00 | $6.02 | $6.02 | 131,130 |
| 2025-01-13 | $6.11 | $6.31 | $5.91 | $6.31 | $6.31 | 53,368 |
| 2025-01-10 | $6.21 | $6.32 | $6.20 | $6.32 | $6.32 | 21,833 |
| 2025-01-08 | $6.39 | $6.42 | $6.10 | $6.31 | $6.31 | 6,326 |
| 2025-01-07 | $6.22 | $6.22 | $5.81 | $6.02 | $6.02 | 23,363 |
| 2025-01-06 | $6.74 | $6.99 | $6.25 | $6.25 | $6.25 | 24,693 |
| 2025-01-03 | $7.04 | $7.20 | $6.58 | $6.68 | $6.68 | 23,379 |
| 2025-01-02 | $5.87 | $7.06 | $5.87 | $6.71 | $6.71 | 13,438 |
| 2024-12-31 | $5.55 | $6.00 | $5.55 | $5.84 | $5.84 | 81,508 |
| 2024-12-30 | $5.86 | $5.88 | $5.53 | $5.65 | $5.65 | 73,426 |
| 2024-12-27 | $5.90 | $5.90 | $5.75 | $5.77 | $5.77 | 16,362 |
| 2024-12-26 | $6.10 | $6.10 | $5.60 | $5.87 | $5.87 | 42,579 |
| 2024-12-24 | $6.30 | $6.52 | $6.00 | $6.00 | $6.00 | 19,040 |
| 2024-12-23 | $6.45 | $6.67 | $6.33 | $6.42 | $6.42 | 16,650 |
| 2024-12-20 | $6.45 | $6.68 | $6.40 | $6.50 | $6.50 | 23,086 |
| 2024-12-19 | $7.05 | $7.05 | $6.07 | $6.39 | $6.39 | 34,744 |
| 2024-12-18 | $6.82 | $6.82 | $6.60 | $6.74 | $6.74 | 9,910 |
| 2024-12-17 | $7.30 | $7.30 | $6.75 | $6.94 | $6.94 | 8,972 |
| 2024-12-16 | $7.21 | $7.23 | $6.89 | $6.96 | $6.96 | 16,399 |
| 2024-12-13 | $7.20 | $7.20 | $6.78 | $7.09 | $7.09 | 14,543 |
| 2024-12-12 | $7.55 | $7.67 | $6.90 | $7.09 | $7.09 | 31,204 |
| 2024-12-11 | $7.60 | $7.72 | $7.41 | $7.70 | $7.70 | 8,671 |
| 2024-12-10 | $7.56 | $7.68 | $7.35 | $7.53 | $7.53 | 13,797 |
| 2024-12-09 | $7.42 | $7.74 | $7.42 | $7.73 | $7.73 | 5,766 |
| 2024-12-06 | $7.33 | $7.69 | $7.32 | $7.42 | $7.42 | 15,859 |
| 2024-12-05 | $7.81 | $7.99 | $7.48 | $7.64 | $7.64 | 8,014 |
| 2024-12-04 | $7.95 | $8.10 | $7.75 | $7.79 | $7.79 | 11,692 |
| 2024-12-03 | $7.97 | $8.07 | $7.76 | $7.77 | $7.77 | 14,441 |
| 2024-12-02 | $8.41 | $8.41 | $7.59 | $8.06 | $8.06 | 21,806 |
| 2024-11-29 | $8.22 | $8.69 | $8.06 | $8.38 | $8.38 | 15,142 |
| 2024-11-27 | $7.57 | $8.75 | $7.52 | $8.25 | $8.25 | 44,300 |
| 2024-11-26 | $7.71 | $7.98 | $7.63 | $7.86 | $7.86 | 13,356 |
| 2024-11-25 | $7.77 | $8.00 | $7.63 | $7.83 | $7.83 | 18,857 |
| 2024-11-22 | $7.69 | $7.88 | $7.53 | $7.59 | $7.59 | 12,965 |
| 2024-11-21 | $7.44 | $7.65 | $6.96 | $7.65 | $7.65 | 26,503 |
| 2024-11-20 | $7.32 | $7.49 | $7.32 | $7.33 | $7.33 | 13,190 |
| 2024-11-19 | $7.32 | $7.69 | $7.32 | $7.35 | $7.35 | 21,766 |
| 2024-11-18 | $7.24 | $7.54 | $7.13 | $7.32 | $7.32 | 29,102 |
| 2024-11-15 | $7.71 | $8.00 | $7.04 | $7.28 | $7.28 | 28,738 |
| 2024-11-14 | $7.59 | $8.99 | $7.52 | $7.88 | $7.88 | 176,737 |
| 2024-11-13 | $5.41 | $7.70 | $5.41 | $7.52 | $7.52 | 218,931 |
| 2024-11-12 | $5.46 | $5.65 | $5.17 | $5.33 | $5.33 | 31,361 |
| 2024-11-11 | $5.69 | $5.97 | $5.16 | $5.29 | $5.29 | 16,942 |
| 2024-11-08 | $5.75 | $6.08 | $5.50 | $5.57 | $5.57 | 9,684 |
| 2024-11-07 | $5.15 | $6.22 | $5.12 | $5.55 | $5.55 | 34,906 |
| 2024-11-06 | $5.30 | $5.35 | $4.98 | $5.28 | $5.28 | 9,917 |
| 2024-11-05 | $5.29 | $5.42 | $4.89 | $4.96 | $4.96 | 37,682 |
| 2024-11-04 | $5.29 | $5.67 | $5.28 | $5.28 | $5.28 | 19,857 |
| 2024-11-01 | $5.62 | $5.62 | $5.40 | $5.41 | $5.41 | 5,491 |
| 2024-10-31 | $5.71 | $5.89 | $5.39 | $5.50 | $5.50 | 7,611 |
| 2024-10-30 | $5.81 | $6.29 | $5.32 | $5.52 | $5.52 | 9,790 |
| 2024-10-29 | $5.91 | $6.22 | $5.80 | $5.80 | $5.80 | 12,695 |
| 2024-10-28 | $6.25 | $6.39 | $6.05 | $6.14 | $6.14 | 11,570 |
| 2024-10-25 | $5.98 | $6.49 | $5.47 | $6.07 | $6.07 | 19,770 |
| 2024-10-24 | $6.05 | $6.60 | $5.17 | $5.78 | $5.78 | 79,342 |
| 2024-10-23 | $6.20 | $6.43 | $6.20 | $6.43 | $6.43 | 1,481 |
| 2024-10-22 | $6.62 | $6.62 | $6.14 | $6.20 | $6.20 | 20,283 |
| 2024-10-21 | $6.35 | $6.68 | $6.34 | $6.50 | $6.50 | 3,320 |
| 2024-10-18 | $6.54 | $6.54 | $6.40 | $6.40 | $6.40 | 1,638 |
| 2024-10-17 | $6.67 | $6.87 | $6.56 | $6.56 | $6.56 | 7,494 |
| 2024-10-16 | $6.63 | $6.88 | $6.60 | $6.75 | $6.75 | 9,067 |
| 2024-10-15 | $6.73 | $6.79 | $6.47 | $6.78 | $6.78 | 6,202 |
| 2024-10-14 | $6.63 | $6.84 | $6.63 | $6.76 | $6.76 | 12,421 |
| 2024-10-11 | $6.72 | $6.93 | $6.70 | $6.76 | $6.76 | 20,892 |
| 2024-10-10 | $6.52 | $6.94 | $6.52 | $6.64 | $6.64 | 8,856 |
| 2024-10-09 | $6.62 | $6.98 | $6.61 | $6.84 | $6.84 | 11,377 |
| 2024-10-08 | $6.86 | $6.93 | $6.60 | $6.68 | $6.68 | 8,033 |
| 2024-10-07 | $6.92 | $6.98 | $6.65 | $6.88 | $6.88 | 11,794 |
| 2024-10-04 | $6.75 | $6.95 | $6.62 | $6.95 | $6.95 | 6,541 |
| 2024-10-03 | $6.85 | $6.97 | $6.59 | $6.64 | $6.64 | 14,143 |
| 2024-10-02 | $6.89 | $6.93 | $6.65 | $6.67 | $6.67 | 3,273 |
| 2024-10-01 | $6.94 | $7.08 | $6.79 | $6.94 | $6.94 | 13,138 |
| 2024-09-30 | $6.91 | $7.07 | $6.68 | $6.79 | $6.79 | 20,619 |
| 2024-09-27 | $7.27 | $7.27 | $6.92 | $7.04 | $7.04 | 10,302 |
| 2024-09-26 | $7.36 | $7.36 | $6.96 | $7.14 | $7.14 | 23,978 |
| 2024-09-25 | $6.94 | $7.74 | $6.94 | $7.21 | $7.21 | 46,281 |
| 2024-09-24 | $6.49 | $7.09 | $6.49 | $7.02 | $7.02 | 18,814 |
| 2024-09-23 | $6.67 | $6.86 | $6.12 | $6.50 | $6.50 | 41,523 |
| 2024-09-20 | $6.68 | $6.91 | $6.37 | $6.66 | $6.66 | 22,762 |
| 2024-09-19 | $7.00 | $7.07 | $6.69 | $6.80 | $6.80 | 8,554 |
| 2024-09-18 | $7.21 | $7.49 | $6.72 | $6.83 | $6.83 | 22,906 |
| 2024-09-17 | $6.80 | $7.22 | $6.80 | $7.21 | $7.21 | 19,486 |
| 2024-09-16 | $6.95 | $7.31 | $6.60 | $6.60 | $6.60 | 33,991 |
| 2024-09-13 | $6.89 | $7.06 | $6.65 | $6.90 | $6.90 | 35,072 |
| 2024-09-12 | $6.73 | $7.29 | $6.73 | $6.91 | $6.91 | 36,937 |
| 2024-09-11 | $6.62 | $6.85 | $6.45 | $6.50 | $6.50 | 23,227 |
| 2024-09-10 | $6.82 | $6.82 | $6.45 | $6.45 | $6.45 | 4,371 |
| 2024-09-09 | $6.79 | $7.00 | $6.31 | $6.67 | $6.67 | 8,424 |
| 2024-09-06 | $7.00 | $7.00 | $6.54 | $6.74 | $6.74 | 14,133 |
| 2024-09-05 | $7.06 | $7.24 | $6.81 | $7.15 | $7.15 | 2,839 |
| 2024-09-04 | $7.01 | $7.04 | $6.60 | $6.77 | $6.77 | 4,063 |
| 2024-09-03 | $7.23 | $7.23 | $7.01 | $7.01 | $7.01 | 3,439 |
| 2024-08-30 | $6.95 | $7.31 | $6.95 | $7.17 | $7.17 | 1,614 |
| 2024-08-29 | $6.88 | $7.20 | $6.60 | $7.01 | $7.01 | 37,050 |
| 2024-08-28 | $7.16 | $7.43 | $6.71 | $6.71 | $6.71 | 26,529 |
| 2024-08-27 | $7.15 | $7.20 | $7.00 | $7.01 | $7.01 | 7,205 |
| 2024-08-26 | $7.14 | $7.41 | $7.04 | $7.13 | $7.13 | 2,657 |
| 2024-08-23 | $7.17 | $7.25 | $6.96 | $7.13 | $7.13 | 11,460 |
| 2024-08-22 | $7.25 | $7.36 | $6.90 | $7.09 | $7.09 | 35,946 |
| 2024-08-21 | $6.90 | $7.51 | $6.40 | $7.20 | $7.20 | 35,499 |
| 2024-08-20 | $7.26 | $7.27 | $6.70 | $6.88 | $6.88 | 32,108 |
| 2024-08-19 | $7.74 | $7.89 | $7.08 | $7.09 | $7.09 | 12,743 |
| 2024-08-16 | $7.71 | $7.99 | $7.71 | $7.86 | $7.86 | 3,442 |
| 2024-08-15 | $7.56 | $8.15 | $7.56 | $7.72 | $7.72 | 21,697 |
| 2024-08-14 | $7.26 | $7.74 | $7.18 | $7.54 | $7.54 | 20,713 |
| 2024-08-13 | $7.30 | $7.57 | $7.03 | $7.20 | $7.20 | 31,515 |
| 2024-08-12 | $7.50 | $8.03 | $7.15 | $7.29 | $7.29 | 14,713 |
| 2024-08-09 | $8.42 | $8.42 | $7.11 | $7.49 | $7.49 | 24,184 |
| 2024-08-08 | $8.03 | $8.64 | $7.67 | $8.01 | $8.01 | 18,233 |
| 2024-08-07 | $11.10 | $11.10 | $7.33 | $8.04 | $8.04 | 121,680 |
| 2024-08-06 | $13.00 | $14.00 | $11.90 | $12.02 | $12.02 | 62,310 |
| 2024-08-05 | $11.15 | $13.06 | $11.15 | $12.95 | $12.95 | 25,026 |
| 2024-08-02 | $13.18 | $13.18 | $11.93 | $12.00 | $12.00 | 47,430 |
| 2024-08-01 | $14.05 | $14.05 | $13.21 | $13.46 | $13.46 | 3,267 |
| 2024-07-31 | $14.04 | $14.38 | $13.30 | $13.99 | $13.99 | 99,586 |
| 2024-07-30 | $14.20 | $15.31 | $13.99 | $13.99 | $13.99 | 14,772 |
| 2024-07-29 | $14.49 | $14.83 | $13.80 | $14.00 | $14.00 | 11,847 |
| 2024-07-26 | $14.47 | $14.88 | $14.00 | $14.21 | $14.21 | 19,437 |
| 2024-07-25 | $13.70 | $14.26 | $13.70 | $14.12 | $14.12 | 9,978 |
| 2024-07-24 | $14.35 | $14.35 | $13.80 | $14.13 | $14.13 | 8,946 |
| 2024-07-23 | $14.00 | $14.24 | $13.87 | $14.17 | $14.17 | 2,109 |
| 2024-07-22 | $13.76 | $14.30 | $13.38 | $14.28 | $14.28 | 20,150 |
| 2024-07-19 | $14.49 | $14.49 | $13.76 | $13.76 | $13.76 | 6,206 |
| 2024-07-18 | $14.27 | $14.60 | $13.70 | $13.96 | $13.96 | 24,803 |
| 2024-07-17 | $13.75 | $14.35 | $13.55 | $13.90 | $13.90 | 6,611 |
| 2024-07-16 | $13.15 | $13.61 | $12.91 | $13.61 | $13.61 | 1,981 |
| 2024-07-15 | $13.32 | $13.32 | $12.93 | $13.28 | $13.28 | 5,210 |
| 2024-07-12 | $13.40 | $13.63 | $12.84 | $13.00 | $13.00 | 5,732 |
| 2024-07-11 | $13.84 | $13.84 | $13.43 | $13.76 | $13.76 | 5,989 |
| 2024-07-10 | $13.24 | $13.88 | $13.24 | $13.55 | $13.55 | 3,498 |
| 2024-07-09 | $12.59 | $13.17 | $12.36 | $13.04 | $13.04 | 14,328 |
| 2024-07-08 | $12.53 | $12.76 | $12.39 | $12.44 | $12.44 | 19,900 |
| 2024-07-05 | $12.70 | $13.20 | $12.68 | $12.68 | $12.68 | 5,860 |
| 2024-07-03 | $14.59 | $14.59 | $13.15 | $13.15 | $13.15 | 8,211 |
| 2024-07-02 | $14.29 | $14.63 | $14.02 | $14.02 | $14.02 | 5,407 |
| 2024-07-01 | $14.40 | $14.78 | $14.40 | $14.47 | $14.47 | 3,313 |
| 2024-06-28 | $14.05 | $14.19 | $14.05 | $14.19 | $14.19 | 2,058 |
| 2024-06-27 | $14.69 | $15.15 | $14.45 | $14.45 | $14.45 | 3,025 |
| 2024-06-26 | $15.55 | $15.55 | $14.79 | $14.79 | $14.79 | 2,358 |
| 2024-06-25 | $15.06 | $15.44 | $14.73 | $14.75 | $14.75 | 8,910 |
| 2024-06-24 | $15.37 | $15.69 | $13.75 | $15.28 | $15.28 | 26,780 |
| 2024-06-21 | $13.82 | $15.65 | $13.80 | $15.50 | $15.50 | 38,079 |
| 2024-06-20 | $12.42 | $13.97 | $12.40 | $13.90 | $13.90 | 74,130 |
| 2024-06-18 | $12.75 | $12.81 | $12.42 | $12.43 | $12.43 | 12,850 |
| 2024-06-17 | $12.83 | $12.83 | $12.71 | $12.71 | $12.71 | 1,227 |
| 2024-06-14 | $13.27 | $13.27 | $12.83 | $12.92 | $12.92 | 1,827 |
| 2024-06-13 | $12.98 | $13.14 | $12.90 | $13.14 | $13.14 | 4,502 |
| 2024-06-12 | $13.50 | $13.50 | $13.05 | $13.13 | $13.13 | 2,593 |
| 2024-06-11 | $13.74 | $13.83 | $13.19 | $13.50 | $13.50 | 11,787 |
| 2024-06-10 | $13.06 | $13.61 | $12.81 | $13.61 | $13.61 | 11,032 |
| 2024-06-07 | $13.38 | $13.50 | $12.92 | $13.33 | $13.33 | 2,752 |
| 2024-06-06 | $12.61 | $13.46 | $12.61 | $13.38 | $13.38 | 12,172 |
| 2024-06-05 | $13.25 | $13.25 | $12.56 | $12.60 | $12.60 | 29,429 |
| 2024-06-04 | $13.33 | $13.37 | $12.99 | $13.02 | $13.02 | 11,631 |
| 2024-06-03 | $13.61 | $13.98 | $13.20 | $13.41 | $13.41 | 14,133 |
| 2024-05-31 | $13.94 | $14.00 | $13.54 | $13.73 | $13.73 | 7,386 |
| 2024-05-30 | $13.83 | $14.21 | $13.70 | $13.84 | $13.84 | 9,803 |
| 2024-05-29 | $13.88 | $13.88 | $13.03 | $13.61 | $13.61 | 44,697 |
| 2024-05-28 | $13.50 | $13.67 | $12.51 | $13.48 | $13.48 | 34,646 |
| 2024-05-24 | $13.61 | $13.91 | $13.48 | $13.48 | $13.48 | 7,470 |
| 2024-05-23 | $13.67 | $14.07 | $13.64 | $13.64 | $13.64 | 4,283 |
| 2024-05-22 | $13.80 | $14.18 | $13.80 | $13.97 | $13.97 | 12,573 |
| 2024-05-21 | $13.83 | $14.13 | $13.67 | $14.04 | $14.04 | 5,891 |
| 2024-05-20 | $13.85 | $14.32 | $13.50 | $13.99 | $13.99 | 33,355 |
| 2024-05-17 | $13.67 | $14.00 | $13.67 | $13.78 | $13.78 | 11,959 |
| 2024-05-16 | $14.05 | $14.51 | $13.53 | $14.00 | $14.00 | 33,268 |
| 2024-05-15 | $14.21 | $14.46 | $13.41 | $13.41 | $13.41 | 21,239 |
| 2024-05-14 | $13.58 | $15.15 | $13.20 | $14.40 | $14.40 | 38,256 |
| 2024-05-13 | $14.00 | $14.70 | $13.58 | $13.58 | $13.58 | 14,471 |
| 2024-05-10 | $13.71 | $14.40 | $13.57 | $14.00 | $14.00 | 28,880 |
| 2024-05-09 | $15.00 | $15.07 | $13.66 | $13.71 | $13.71 | 39,061 |
| 2024-05-08 | $14.48 | $15.00 | $13.60 | $14.30 | $14.30 | 37,480 |
| 2024-05-07 | $14.14 | $15.29 | $14.14 | $14.47 | $14.47 | 34,381 |
| 2024-05-06 | $14.85 | $14.93 | $14.07 | $14.07 | $14.07 | 5,233 |
| 2024-05-03 | $14.31 | $14.70 | $14.08 | $14.40 | $14.40 | 5,789 |
| 2024-05-02 | $14.01 | $14.16 | $13.69 | $13.69 | $13.69 | 8,850 |
| 2024-05-01 | $13.91 | $14.15 | $13.77 | $13.95 | $13.95 | 3,100 |
| 2024-04-30 | $14.13 | $14.13 | $13.61 | $13.82 | $13.82 | 8,695 |
| 2024-04-29 | $13.95 | $14.10 | $13.40 | $13.85 | $13.85 | 13,393 |
| 2024-04-26 | $13.76 | $14.37 | $13.76 | $13.95 | $13.95 | 9,041 |
| 2024-04-25 | $14.70 | $14.70 | $13.82 | $13.92 | $13.92 | 7,068 |
| 2024-04-24 | $14.59 | $14.70 | $14.13 | $14.48 | $14.48 | 13,612 |
| 2024-04-23 | $14.63 | $15.12 | $14.32 | $14.76 | $14.76 | 24,874 |
| 2024-04-22 | $14.36 | $14.78 | $13.77 | $14.72 | $14.72 | 34,746 |
| 2024-04-19 | $14.80 | $14.94 | $14.22 | $14.45 | $14.45 | 12,710 |
| 2024-04-18 | $15.26 | $15.27 | $14.76 | $15.27 | $15.27 | 14,519 |
| 2024-04-17 | $15.26 | $15.40 | $14.58 | $14.74 | $14.74 | 9,832 |
| 2024-04-16 | $15.05 | $15.38 | $14.80 | $15.03 | $15.03 | 8,341 |
| 2024-04-15 | $15.70 | $15.89 | $15.07 | $15.14 | $15.14 | 8,594 |
| 2024-04-12 | $15.71 | $16.11 | $14.71 | $15.95 | $15.95 | 22,431 |
| 2024-04-11 | $15.95 | $16.09 | $15.57 | $15.99 | $15.99 | 7,809 |
| 2024-04-10 | $15.81 | $15.97 | $15.22 | $15.97 | $15.97 | 12,870 |
| 2024-04-09 | $15.85 | $16.27 | $15.68 | $15.95 | $15.95 | 14,813 |
| 2024-04-08 | $15.80 | $16.41 | $15.65 | $16.09 | $16.09 | 19,902 |
| 2024-04-05 | $14.82 | $15.84 | $14.27 | $15.84 | $15.84 | 37,551 |
| 2024-04-04 | $15.45 | $15.45 | $14.90 | $15.10 | $15.10 | 10,201 |
| 2024-04-03 | $15.12 | $15.47 | $14.82 | $15.47 | $15.47 | 25,419 |
| 2024-04-02 | $15.40 | $15.51 | $15.02 | $15.39 | $15.39 | 10,914 |
| 2024-04-01 | $15.40 | $15.71 | $15.40 | $15.40 | $15.40 | 2,956 |
| 2024-03-28 | $15.89 | $15.99 | $15.31 | $15.40 | $15.40 | 7,047 |
| 2024-03-27 | $15.54 | $15.73 | $15.09 | $15.35 | $15.35 | 11,648 |
| 2024-03-26 | $15.27 | $15.61 | $15.25 | $15.38 | $15.38 | 59,616 |
| 2024-03-25 | $15.43 | $15.60 | $14.77 | $15.25 | $15.25 | 44,341 |
| 2024-03-22 | $16.03 | $16.03 | $14.57 | $15.21 | $15.21 | 65,203 |
| 2024-03-21 | $15.57 | $15.75 | $14.75 | $15.21 | $15.21 | 48,965 |
| 2024-03-20 | $15.66 | $15.95 | $15.65 | $15.79 | $15.79 | 18,068 |
| 2024-03-19 | $15.98 | $16.00 | $15.55 | $15.66 | $15.66 | 18,474 |
| 2024-03-18 | $15.99 | $16.53 | $15.94 | $15.99 | $15.99 | 81,709 |
| 2024-03-15 | $15.97 | $16.53 | $15.60 | $15.83 | $15.83 | 104,045 |
| 2024-03-14 | $15.67 | $16.04 | $15.50 | $15.97 | $15.97 | 26,465 |
| 2024-03-13 | $15.36 | $16.60 | $15.36 | $16.00 | $16.00 | 37,728 |
| 2024-03-12 | $16.25 | $16.64 | $15.88 | $15.88 | $15.88 | 24,435 |
| 2024-03-11 | $17.10 | $17.10 | $16.20 | $16.26 | $16.26 | 88,872 |
| 2024-03-08 | $17.78 | $17.78 | $17.11 | $17.11 | $17.11 | 20,572 |
| 2024-03-07 | $18.35 | $18.35 | $16.44 | $17.78 | $17.78 | 98,613 |
| 2024-03-06 | $18.68 | $20.19 | $18.68 | $18.89 | $18.89 | 17,277 |
| 2024-03-05 | $19.42 | $19.42 | $18.40 | $18.44 | $18.44 | 4,248 |
| 2024-03-04 | $20.00 | $20.18 | $19.30 | $19.30 | $19.30 | 10,493 |
| 2024-03-01 | $19.67 | $20.00 | $19.21 | $20.00 | $20.00 | 4,620 |
| 2024-02-29 | $19.31 | $20.17 | $19.31 | $19.73 | $19.73 | 19,640 |
| 2024-02-28 | $19.50 | $20.42 | $19.36 | $20.17 | $20.17 | 20,561 |
| 2024-02-27 | $19.30 | $19.77 | $19.12 | $19.45 | $19.45 | 5,550 |
| 2024-02-26 | $18.50 | $19.92 | $18.49 | $19.02 | $19.02 | 15,981 |
| 2024-02-23 | $18.02 | $18.50 | $17.67 | $18.50 | $18.50 | 9,763 |
| 2024-02-22 | $17.15 | $17.75 | $16.65 | $17.75 | $17.75 | 9,331 |
| 2024-02-21 | $17.08 | $17.25 | $16.71 | $16.71 | $16.71 | 7,804 |
| 2024-02-20 | $17.15 | $17.16 | $16.00 | $16.99 | $16.99 | 17,422 |
| 2024-02-16 | $17.50 | $17.55 | $17.21 | $17.21 | $17.21 | 7,478 |
| 2024-02-15 | $17.55 | $18.04 | $17.50 | $17.50 | $17.50 | 10,027 |
| 2024-02-14 | $17.83 | $18.19 | $17.76 | $17.80 | $17.80 | 8,965 |
| 2024-02-13 | $18.31 | $18.31 | $17.15 | $17.60 | $17.60 | 11,042 |
| 2024-02-12 | $18.58 | $18.86 | $18.58 | $18.58 | $18.58 | 3,508 |
| 2024-02-09 | $18.57 | $18.93 | $18.34 | $18.86 | $18.86 | 11,596 |
| 2024-02-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1,042 |
| 2024-02-07 | $18.99 | $18.99 | $18.54 | $18.76 | $18.76 | 3,403 |
| 2024-02-06 | $18.60 | $19.20 | $18.24 | $18.52 | $18.52 | 9,373 |
| 2024-02-05 | $19.34 | $19.45 | $18.71 | $18.71 | $18.71 | 4,014 |
| 2024-02-02 | $19.43 | $19.47 | $18.74 | $19.47 | $19.47 | 12,364 |
| 2024-02-01 | $20.07 | $20.55 | $19.52 | $19.52 | $19.52 | 14,623 |
| 2024-01-31 | $20.50 | $20.55 | $20.05 | $20.18 | $20.18 | 4,863 |
| 2024-01-30 | $19.59 | $20.21 | $19.48 | $20.14 | $20.14 | 16,802 |
| 2024-01-29 | $18.63 | $19.98 | $18.03 | $19.70 | $19.70 | 17,252 |
| 2024-01-26 | $18.85 | $19.50 | $18.36 | $18.55 | $18.55 | 6,075 |
| 2024-01-25 | $18.84 | $19.47 | $18.43 | $18.88 | $18.88 | 11,006 |
| 2024-01-24 | $19.27 | $19.78 | $18.57 | $18.67 | $18.67 | 10,614 |
| 2024-01-23 | $18.20 | $18.90 | $18.20 | $18.71 | $18.71 | 20,879 |
| 2024-01-22 | $19.11 | $19.19 | $17.81 | $17.99 | $17.99 | 44,354 |
| 2024-01-19 | $19.06 | $19.93 | $18.13 | $18.96 | $18.96 | 18,667 |
| 2024-01-18 | $20.22 | $20.25 | $18.52 | $19.10 | $19.10 | 32,637 |
| 2024-01-17 | $20.19 | $20.19 | $18.98 | $19.83 | $19.83 | 16,448 |
| 2024-01-16 | $20.56 | $20.97 | $19.87 | $20.30 | $20.30 | 12,883 |
| 2024-01-12 | $20.72 | $20.72 | $20.24 | $20.60 | $20.60 | 10,908 |
| 2024-01-11 | $19.42 | $20.84 | $18.48 | $20.50 | $20.50 | 47,603 |
| 2024-01-10 | $19.50 | $19.70 | $18.94 | $19.40 | $19.40 | 28,869 |
| 2024-01-09 | $17.99 | $20.19 | $17.51 | $19.50 | $19.50 | 39,674 |
| 2024-01-08 | $17.23 | $18.40 | $17.01 | $18.20 | $18.20 | 19,723 |
| 2024-01-05 | $17.70 | $17.84 | $16.83 | $17.24 | $17.24 | 12,836 |
| 2024-01-04 | $17.42 | $17.95 | $17.08 | $17.55 | $17.55 | 14,574 |
| 2024-01-03 | $17.80 | $18.15 | $17.02 | $17.99 | $17.99 | 23,707 |
| 2024-01-02 | $16.41 | $19.04 | $16.41 | $17.94 | $17.94 | 22,662 |
| 2023-12-29 | $15.36 | $16.88 | $15.36 | $16.70 | $16.70 | 28,205 |
| 2023-12-28 | $14.03 | $15.71 | $14.02 | $15.30 | $15.30 | 27,103 |
| 2023-12-27 | $13.72 | $14.40 | $13.61 | $14.01 | $14.01 | 23,091 |
| 2023-12-26 | $14.99 | $14.99 | $13.74 | $13.86 | $13.86 | 28,685 |
| 2023-12-22 | $13.88 | $14.50 | $13.88 | $14.40 | $14.40 | 17,312 |
| 2023-12-21 | $14.31 | $14.50 | $13.04 | $14.10 | $14.10 | 27,663 |
| 2023-12-20 | $12.91 | $15.00 | $12.70 | $14.35 | $14.35 | 20,200 |
| 2023-12-19 | $0.60 | $0.80 | $0.60 | $0.69 | $13.87 | 44,383 |
| 2023-12-18 | $0.75 | $0.75 | $0.57 | $0.58 | $11.60 | 45,325 |
| 2023-12-15 | $0.72 | $0.75 | $0.70 | $0.75 | $15.05 | 7,830 |
| 2023-12-14 | $0.72 | $0.73 | $0.70 | $0.72 | $14.40 | 5,722 |
| 2023-12-13 | $0.64 | $0.72 | $0.64 | $0.71 | $14.20 | 8,287 |
| 2023-12-12 | $0.65 | $0.67 | $0.63 | $0.65 | $12.99 | 9,636 |
| 2023-12-11 | $0.65 | $0.66 | $0.63 | $0.65 | $13.09 | 7,567 |
| 2023-12-08 | $0.65 | $0.67 | $0.64 | $0.65 | $13.00 | 9,127 |
| 2023-12-07 | $0.64 | $0.65 | $0.63 | $0.64 | $12.80 | 8,806 |
| 2023-12-06 | $0.66 | $0.70 | $0.64 | $0.64 | $12.88 | 5,153 |
| 2023-12-05 | $0.68 | $0.68 | $0.64 | $0.66 | $13.14 | 10,153 |
| 2023-12-04 | $0.68 | $0.72 | $0.64 | $0.69 | $13.78 | 10,825 |
| 2023-12-01 | $0.68 | $0.69 | $0.64 | $0.67 | $0.67 | 256,177 |
| 2023-11-30 | $0.65 | $0.69 | $0.63 | $0.67 | $0.67 | 301,661 |
| 2023-11-29 | $0.65 | $0.69 | $0.64 | $0.64 | $0.64 | 250,421 |
| 2023-11-28 | $0.62 | $0.68 | $0.62 | $0.65 | $0.65 | 105,273 |
| 2023-11-27 | $0.65 | $0.67 | $0.63 | $0.63 | $0.63 | 64,984 |
| 2023-11-24 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 16,659 |
| 2023-11-22 | $0.66 | $0.68 | $0.66 | $0.66 | $0.66 | 40,431 |
| 2023-11-21 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 73,312 |
| 2023-11-20 | $0.62 | $0.66 | $0.62 | $0.65 | $0.65 | 392,895 |
| 2023-11-17 | $0.65 | $0.68 | $0.61 | $0.62 | $0.62 | 119,623 |
| 2023-11-16 | $0.69 | $0.69 | $0.63 | $0.64 | $0.64 | 94,287 |
| 2023-11-15 | $0.65 | $0.72 | $0.63 | $0.69 | $0.69 | 265,319 |
| 2023-11-14 | $0.63 | $0.65 | $0.61 | $0.64 | $0.64 | 263,689 |
| 2023-11-13 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 124,429 |
| 2023-11-10 | $0.64 | $0.66 | $0.58 | $0.63 | $0.63 | 192,846 |
| 2023-11-09 | $0.63 | $0.69 | $0.61 | $0.65 | $0.65 | 294,730 |
| 2023-11-08 | $0.58 | $0.63 | $0.58 | $0.63 | $0.63 | 258,014 |
| 2023-11-07 | $0.63 | $0.63 | $0.56 | $0.61 | $0.61 | 688,114 |
| 2023-11-06 | $0.65 | $0.66 | $0.62 | $0.62 | $0.62 | 88,570 |
| 2023-11-03 | $0.63 | $0.65 | $0.61 | $0.65 | $0.65 | 107,454 |
| 2023-11-02 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 74,106 |
| 2023-11-01 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 38,369 |
| 2023-10-31 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 36,955 |
| 2023-10-30 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 47,435 |
| 2023-10-27 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 136,152 |
| 2023-10-26 | $0.65 | $0.66 | $0.62 | $0.63 | $0.63 | 88,151 |
| 2023-10-25 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 76,299 |
| 2023-10-24 | $0.63 | $0.66 | $0.61 | $0.65 | $0.65 | 439,341 |
| 2023-10-23 | $0.59 | $0.65 | $0.58 | $0.63 | $0.63 | 271,137 |
| 2023-10-20 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 124,888 |
| 2023-10-19 | $0.50 | $0.61 | $0.49 | $0.60 | $0.60 | 1,451,422 |
| 2023-10-18 | $0.54 | $0.55 | $0.48 | $0.50 | $0.50 | 1,179,180 |
| 2023-10-17 | $0.53 | $0.59 | $0.53 | $0.53 | $0.53 | 259,389 |
| 2023-10-16 | $0.55 | $0.61 | $0.53 | $0.53 | $0.53 | 384,152 |
| 2023-10-13 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 115,642 |
| 2023-10-12 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 79,767 |
| 2023-10-11 | $0.58 | $0.61 | $0.58 | $0.58 | $0.58 | 132,458 |
| 2023-10-10 | $0.59 | $0.61 | $0.59 | $0.59 | $0.59 | 78,295 |
| 2023-10-09 | $0.59 | $0.61 | $0.58 | $0.58 | $0.58 | 44,310 |
| 2023-10-06 | $0.58 | $0.61 | $0.55 | $0.58 | $0.58 | 240,506 |
| 2023-10-05 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 44,842 |
| 2023-10-04 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 28,451 |
| 2023-10-03 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 317,201 |
| 2023-10-02 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 257,983 |
| 2023-09-29 | $0.60 | $0.65 | $0.60 | $0.61 | $0.61 | 438,468 |
| 2023-09-28 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 120,776 |
| 2023-09-27 | $0.59 | $0.62 | $0.58 | $0.60 | $0.60 | 116,289 |
| 2023-09-26 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 95,146 |
| 2023-09-25 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 54,740 |
| 2023-09-22 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 24,433 |
| 2023-09-21 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 93,296 |
| 2023-09-20 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 123,222 |
| 2023-09-19 | $0.61 | $0.62 | $0.59 | $0.61 | $0.61 | 79,070 |
| 2023-09-18 | $0.62 | $0.63 | $0.53 | $0.59 | $0.59 | 555,573 |
| 2023-09-15 | $0.63 | $0.66 | $0.60 | $0.60 | $0.60 | 374,227 |
| 2023-09-14 | $0.65 | $0.68 | $0.62 | $0.65 | $0.65 | 404,536 |
| 2023-09-13 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 29,743 |
| 2023-09-12 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 103,272 |
| 2023-09-11 | $0.63 | $0.68 | $0.63 | $0.63 | $0.63 | 316,850 |
| 2023-09-08 | $0.65 | $0.66 | $0.62 | $0.62 | $0.62 | 224,187 |
| 2023-09-07 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 116,040 |
| 2023-09-06 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 209,375 |
| 2023-09-05 | $0.70 | $0.72 | $0.66 | $0.66 | $0.66 | 93,092 |
| 2023-09-01 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 555,523 |
| 2023-08-31 | $0.69 | $0.73 | $0.69 | $0.70 | $0.70 | 173,860 |
| 2023-08-30 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 119,168 |
| 2023-08-29 | $0.70 | $0.75 | $0.70 | $0.70 | $0.70 | 176,913 |
| 2023-08-28 | $0.71 | $0.75 | $0.68 | $0.70 | $0.70 | 1,276,688 |
| 2023-08-25 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 131,281 |
| 2023-08-24 | $0.76 | $0.79 | $0.72 | $0.72 | $0.72 | 188,440 |
| 2023-08-23 | $0.74 | $0.77 | $0.74 | $0.75 | $0.75 | 143,346 |
| 2023-08-22 | $0.78 | $0.80 | $0.74 | $0.75 | $0.75 | 383,158 |
| 2023-08-21 | $0.78 | $0.79 | $0.75 | $0.78 | $0.78 | 316,910 |
| 2023-08-18 | $0.73 | $0.78 | $0.73 | $0.78 | $0.78 | 297,675 |
| 2023-08-17 | $0.75 | $0.76 | $0.72 | $0.74 | $0.74 | 370,606 |
| 2023-08-16 | $0.78 | $0.80 | $0.74 | $0.75 | $0.75 | 493,214 |
| 2023-08-15 | $0.80 | $0.81 | $0.77 | $0.78 | $0.78 | 255,831 |
| 2023-08-14 | $0.79 | $0.80 | $0.77 | $0.80 | $0.80 | 288,807 |
| 2023-08-11 | $0.79 | $0.81 | $0.76 | $0.79 | $0.79 | 287,287 |
| 2023-08-10 | $0.78 | $0.81 | $0.76 | $0.79 | $0.79 | 373,113 |
| 2023-08-09 | $0.73 | $0.81 | $0.73 | $0.79 | $0.79 | 1,347,350 |
| 2023-08-08 | $0.71 | $0.72 | $0.69 | $0.72 | $0.72 | 275,475 |
| 2023-08-07 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 135,916 |
| 2023-08-04 | $0.75 | $0.78 | $0.72 | $0.72 | $0.72 | 191,794 |
| 2023-08-03 | $0.78 | $0.79 | $0.75 | $0.75 | $0.75 | 83,149 |
| 2023-08-02 | $0.78 | $0.79 | $0.76 | $0.78 | $0.78 | 85,971 |
| 2023-08-01 | $0.77 | $0.80 | $0.75 | $0.77 | $0.77 | 133,513 |
| 2023-07-31 | $0.84 | $0.86 | $0.77 | $0.77 | $0.77 | 268,307 |
| 2023-07-28 | $0.71 | $0.89 | $0.71 | $0.85 | $0.85 | 661,859 |
| 2023-07-27 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 175,750 |
| 2023-07-26 | $0.70 | $0.88 | $0.70 | $0.75 | $0.75 | 759,812 |
| 2023-07-25 | $0.73 | $0.74 | $0.68 | $0.68 | $0.68 | 291,282 |
| 2023-07-24 | $0.64 | $0.78 | $0.62 | $0.72 | $0.72 | 2,044,237 |
| 2023-07-21 | $0.66 | $0.68 | $0.63 | $0.63 | $0.63 | 236,601 |
| 2023-07-20 | $0.68 | $0.71 | $0.65 | $0.66 | $0.66 | 633,877 |
| 2023-07-19 | $0.63 | $0.75 | $0.60 | $0.71 | $0.71 | 2,138,837 |
| 2023-07-18 | $0.73 | $0.73 | $0.67 | $0.68 | $0.68 | 734,475 |
| 2023-07-17 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 231,212 |
| 2023-07-14 | $0.81 | $0.83 | $0.73 | $0.76 | $0.76 | 227,037 |
| 2023-07-13 | $0.80 | $0.85 | $0.78 | $0.81 | $0.81 | 157,208 |
| 2023-07-12 | $0.77 | $0.80 | $0.76 | $0.79 | $0.79 | 201,337 |
| 2023-07-11 | $0.76 | $0.80 | $0.74 | $0.78 | $0.78 | 399,565 |
| 2023-07-10 | $0.79 | $0.81 | $0.73 | $0.75 | $0.75 | 243,191 |
| 2023-07-07 | $0.77 | $0.81 | $0.75 | $0.77 | $0.77 | 172,629 |
| 2023-07-06 | $0.76 | $0.78 | $0.71 | $0.77 | $0.77 | 379,168 |
| 2023-07-05 | $0.80 | $0.82 | $0.77 | $0.78 | $0.78 | 320,982 |
| 2023-07-03 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 57,546 |
| 2023-06-30 | $0.82 | $0.84 | $0.78 | $0.81 | $0.81 | 304,740 |
| 2023-06-29 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 294,497 |
| 2023-06-28 | $0.83 | $0.84 | $0.80 | $0.81 | $0.81 | 145,840 |
| 2023-06-27 | $0.86 | $0.88 | $0.74 | $0.81 | $0.81 | 1,309,051 |
| 2023-06-26 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 129,505 |
| 2023-06-23 | $0.86 | $0.89 | $0.86 | $0.89 | $0.89 | 48,926 |
| 2023-06-22 | $0.87 | $0.89 | $0.83 | $0.86 | $0.86 | 91,779 |
| 2023-06-21 | $0.89 | $0.90 | $0.83 | $0.85 | $0.85 | 236,717 |
| 2023-06-20 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 85,940 |
| 2023-06-16 | $0.87 | $0.91 | $0.85 | $0.91 | $0.91 | 338,081 |
| 2023-06-15 | $0.87 | $0.90 | $0.84 | $0.86 | $0.86 | 220,834 |
| 2023-06-14 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 163,964 |
| 2023-06-13 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 189,266 |
| 2023-06-12 | $0.88 | $0.91 | $0.87 | $0.89 | $0.89 | 245,178 |
| 2023-06-09 | $0.89 | $0.91 | $0.87 | $0.89 | $0.89 | 201,563 |
| 2023-06-08 | $0.91 | $0.92 | $0.87 | $0.89 | $0.89 | 104,243 |
| 2023-06-07 | $0.91 | $0.94 | $0.89 | $0.93 | $0.93 | 140,409 |
| 2023-06-06 | $0.88 | $0.91 | $0.86 | $0.91 | $0.91 | 334,576 |
| 2023-06-05 | $0.87 | $0.89 | $0.86 | $0.87 | $0.87 | 161,543 |
| 2023-06-02 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 321,011 |
| 2023-06-01 | $0.90 | $0.91 | $0.86 | $0.89 | $0.89 | 150,407 |
| 2023-05-31 | $0.89 | $0.90 | $0.86 | $0.90 | $0.90 | 113,308 |
| 2023-05-30 | $0.96 | $0.97 | $0.86 | $0.91 | $0.91 | 300,583 |
| 2023-05-26 | $0.94 | $0.97 | $0.92 | $0.97 | $0.97 | 162,448 |
| 2023-05-25 | $1.02 | $1.02 | $0.92 | $0.93 | $0.93 | 179,529 |
| 2023-05-24 | $1.00 | $1.02 | $0.93 | $1.01 | $1.01 | 218,481 |
| 2023-05-23 | $0.96 | $0.99 | $0.93 | $0.98 | $0.98 | 634,270 |
| 2023-05-22 | $1.05 | $1.06 | $0.95 | $0.99 | $0.99 | 316,299 |
| 2023-05-19 | $0.94 | $1.01 | $0.93 | $1.01 | $1.01 | 488,445 |
| 2023-05-18 | $0.86 | $0.94 | $0.85 | $0.92 | $0.92 | 676,743 |
| 2023-05-17 | $0.84 | $0.85 | $0.80 | $0.85 | $0.85 | 1,416,170 |
| 2023-05-16 | $0.82 | $0.88 | $0.80 | $0.82 | $0.82 | 213,937 |
| 2023-05-15 | $0.84 | $0.92 | $0.80 | $0.82 | $0.82 | 544,250 |
| 2023-05-12 | $0.82 | $0.87 | $0.80 | $0.84 | $0.84 | 396,773 |
| 2023-05-11 | $0.85 | $0.87 | $0.73 | $0.81 | $0.81 | 449,558 |
| 2023-05-10 | $0.94 | $0.96 | $0.81 | $0.86 | $0.86 | 567,921 |
| 2023-05-09 | $0.93 | $0.96 | $0.92 | $0.94 | $0.94 | 139,824 |
| 2023-05-08 | $0.97 | $0.97 | $0.91 | $0.93 | $0.93 | 119,392 |
| 2023-05-05 | $1.08 | $1.10 | $0.92 | $0.94 | $0.94 | 192,421 |
| 2023-05-04 | $0.91 | $0.97 | $0.91 | $0.97 | $0.97 | 194,767 |
| 2023-05-03 | $0.94 | $0.97 | $0.91 | $0.91 | $0.91 | 138,177 |
| 2023-05-02 | $0.98 | $1.00 | $0.90 | $0.91 | $0.91 | 358,817 |
| 2023-05-01 | $1.00 | $1.01 | $0.97 | $0.98 | $0.98 | 112,340 |
| 2023-04-28 | $0.97 | $1.03 | $0.97 | $1.01 | $1.01 | 176,272 |
| 2023-04-27 | $0.98 | $1.01 | $0.96 | $0.98 | $0.98 | 188,891 |
| 2023-04-26 | $1.01 | $1.03 | $0.97 | $0.98 | $0.98 | 285,514 |
| 2023-04-25 | $1.06 | $1.08 | $1.01 | $1.01 | $1.01 | 148,416 |
| 2023-04-24 | $1.02 | $1.09 | $1.02 | $1.08 | $1.08 | 257,153 |
| 2023-04-21 | $1.11 | $1.11 | $1.02 | $1.04 | $1.04 | 418,094 |
| 2023-04-20 | $1.06 | $1.13 | $1.05 | $1.11 | $1.11 | 141,059 |
| 2023-04-19 | $1.04 | $1.07 | $1.03 | $1.06 | $1.06 | 86,454 |
| 2023-04-18 | $1.13 | $1.13 | $1.05 | $1.06 | $1.06 | 125,672 |
| 2023-04-17 | $1.08 | $1.09 | $1.04 | $1.08 | $1.08 | 169,923 |
| 2023-04-14 | $1.14 | $1.15 | $1.06 | $1.08 | $1.08 | 280,954 |
| 2023-04-13 | $1.15 | $1.15 | $1.08 | $1.15 | $1.15 | 268,706 |
| 2023-04-12 | $1.21 | $1.21 | $1.15 | $1.15 | $1.15 | 175,619 |
| 2023-04-11 | $1.18 | $1.19 | $1.16 | $1.18 | $1.18 | 87,746 |
| 2023-04-10 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 36,545 |
| 2023-04-06 | $1.14 | $1.18 | $1.13 | $1.18 | $1.18 | 76,507 |
| 2023-04-05 | $1.19 | $1.19 | $1.06 | $1.12 | $1.12 | 355,760 |
| 2023-04-04 | $1.28 | $1.28 | $1.12 | $1.15 | $1.15 | 148,407 |
| 2023-04-03 | $1.22 | $1.25 | $1.21 | $1.25 | $1.25 | 145,972 |
| 2023-03-31 | $1.17 | $1.23 | $1.17 | $1.23 | $1.23 | 161,143 |
| 2023-03-30 | $1.17 | $1.18 | $1.12 | $1.17 | $1.17 | 123,434 |
| 2023-03-29 | $1.17 | $1.19 | $1.11 | $1.17 | $1.17 | 89,159 |
| 2023-03-28 | $1.17 | $1.20 | $1.14 | $1.17 | $1.17 | 135,682 |
| 2023-03-27 | $1.10 | $1.17 | $1.08 | $1.17 | $1.17 | 78,039 |
| 2023-03-24 | $1.15 | $1.17 | $1.09 | $1.11 | $1.11 | 93,625 |
| 2023-03-23 | $1.17 | $1.20 | $1.13 | $1.16 | $1.16 | 68,863 |
| 2023-03-22 | $1.24 | $1.24 | $1.15 | $1.16 | $1.16 | 138,203 |
| 2023-03-21 | $1.12 | $1.27 | $1.10 | $1.24 | $1.24 | 384,234 |
| 2023-03-20 | $1.14 | $1.16 | $1.06 | $1.11 | $1.11 | 363,535 |
| 2023-03-17 | $1.09 | $1.19 | $1.08 | $1.15 | $1.15 | 767,557 |
| 2023-03-16 | $1.02 | $1.14 | $1.01 | $1.13 | $1.13 | 1,117,037 |
| 2023-03-15 | $1.06 | $1.06 | $0.92 | $1.01 | $1.01 | 889,747 |
| 2023-03-14 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 853,146 |
| 2023-03-13 | $1.06 | $1.08 | $0.99 | $1.02 | $1.02 | 492,888 |
| 2023-03-10 | $1.12 | $1.12 | $1.02 | $1.05 | $1.05 | 457,300 |
| 2023-03-09 | $1.17 | $1.19 | $1.11 | $1.11 | $1.11 | 274,778 |
| 2023-03-08 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 72,469 |
| 2023-03-07 | $1.22 | $1.24 | $1.18 | $1.19 | $1.19 | 531,225 |
| 2023-03-06 | $1.25 | $1.27 | $1.22 | $1.22 | $1.22 | 182,116 |
| 2023-03-03 | $1.21 | $1.25 | $1.18 | $1.25 | $1.25 | 336,283 |
| 2023-03-02 | $1.21 | $1.23 | $1.19 | $1.21 | $1.21 | 103,740 |
| 2023-03-01 | $1.21 | $1.25 | $1.19 | $1.20 | $1.20 | 149,746 |
| 2023-02-28 | $1.16 | $1.18 | $1.13 | $1.16 | $1.16 | 243,312 |
| 2023-02-27 | $1.18 | $1.19 | $1.14 | $1.16 | $1.16 | 194,949 |
| 2023-02-24 | $1.19 | $1.21 | $1.17 | $1.18 | $1.18 | 185,817 |
| 2023-02-23 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 212,947 |
| 2023-02-22 | $1.19 | $1.21 | $1.17 | $1.17 | $1.17 | 312,296 |
| 2023-02-21 | $1.19 | $1.22 | $1.18 | $1.18 | $1.18 | 152,191 |
| 2023-02-17 | $1.22 | $1.24 | $1.20 | $1.21 | $1.21 | 132,293 |
| 2023-02-16 | $1.29 | $1.29 | $1.23 | $1.23 | $1.23 | 209,221 |
| 2023-02-15 | $1.24 | $1.28 | $1.24 | $1.27 | $1.27 | 129,325 |
| 2023-02-14 | $1.19 | $1.27 | $1.17 | $1.26 | $1.26 | 166,535 |
| 2023-02-13 | $1.22 | $1.23 | $1.19 | $1.20 | $1.20 | 94,894 |
| 2023-02-10 | $1.20 | $1.21 | $1.16 | $1.21 | $1.21 | 123,238 |
| 2023-02-09 | $1.25 | $1.28 | $1.21 | $1.21 | $1.21 | 246,620 |
| 2023-02-08 | $1.26 | $1.29 | $1.24 | $1.25 | $1.25 | 389,179 |
| 2023-02-07 | $1.29 | $1.31 | $1.27 | $1.28 | $1.28 | 275,136 |
| 2023-02-06 | $1.23 | $1.29 | $1.23 | $1.28 | $1.28 | 625,914 |
| 2023-02-03 | $1.30 | $1.31 | $1.26 | $1.26 | $1.26 | 239,877 |
| 2023-02-02 | $1.28 | $1.34 | $1.27 | $1.30 | $1.30 | 301,843 |
| 2023-02-01 | $1.22 | $1.30 | $1.22 | $1.27 | $1.27 | 630,376 |
| 2023-01-31 | $1.24 | $1.26 | $1.22 | $1.22 | $1.22 | 98,963 |
| 2023-01-30 | $1.26 | $1.30 | $1.23 | $1.24 | $1.24 | 154,949 |
| 2023-01-27 | $1.23 | $1.31 | $1.23 | $1.27 | $1.27 | 264,399 |
| 2023-01-26 | $1.24 | $1.25 | $1.20 | $1.21 | $1.21 | 223,583 |
| 2023-01-25 | $1.29 | $1.30 | $1.21 | $1.23 | $1.23 | 157,540 |
| 2023-01-24 | $1.26 | $1.31 | $1.26 | $1.28 | $1.28 | 494,818 |
| 2023-01-23 | $1.28 | $1.30 | $1.24 | $1.27 | $1.27 | 402,158 |
| 2023-01-20 | $1.32 | $1.32 | $1.27 | $1.28 | $1.28 | 175,770 |
| 2023-01-19 | $1.39 | $1.39 | $1.28 | $1.31 | $1.31 | 236,230 |
| 2023-01-18 | $1.38 | $1.41 | $1.35 | $1.37 | $1.37 | 324,689 |
| 2023-01-17 | $1.40 | $1.40 | $1.33 | $1.36 | $1.36 | 236,055 |
| 2023-01-13 | $1.40 | $1.48 | $1.36 | $1.40 | $1.40 | 219,380 |
| 2023-01-12 | $1.40 | $1.44 | $1.39 | $1.41 | $1.41 | 139,845 |
| 2023-01-11 | $1.47 | $1.47 | $1.40 | $1.42 | $1.42 | 151,027 |
| 2023-01-10 | $1.29 | $1.44 | $1.29 | $1.44 | $1.44 | 471,236 |
| 2023-01-09 | $1.17 | $1.31 | $1.17 | $1.27 | $1.27 | 658,902 |
| 2023-01-06 | $1.23 | $1.24 | $1.18 | $1.18 | $1.18 | 241,906 |
| 2023-01-05 | $1.17 | $1.20 | $1.14 | $1.19 | $1.19 | 173,858 |
| 2023-01-04 | $1.18 | $1.21 | $1.14 | $1.16 | $1.16 | 185,147 |
| 2023-01-03 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 145,098 |
| 2022-12-30 | $1.11 | $1.17 | $1.11 | $1.16 | $1.16 | 514,904 |
| 2022-12-29 | $1.10 | $1.16 | $1.08 | $1.12 | $1.12 | 728,082 |
| 2022-12-28 | $1.12 | $1.15 | $1.10 | $1.10 | $1.10 | 456,442 |
| 2022-12-27 | $1.18 | $1.18 | $1.12 | $1.14 | $1.14 | 905,600 |
| 2022-12-23 | $1.18 | $1.18 | $1.13 | $1.17 | $1.17 | 443,056 |
| 2022-12-22 | $1.19 | $1.22 | $1.18 | $1.19 | $1.19 | 93,577 |
| 2022-12-21 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 136,614 |
| 2022-12-20 | $1.20 | $1.22 | $1.17 | $1.19 | $1.19 | 261,723 |
| 2022-12-19 | $1.29 | $1.31 | $1.19 | $1.22 | $1.22 | 291,437 |
| 2022-12-16 | $1.23 | $1.32 | $1.20 | $1.25 | $1.25 | 214,091 |
| 2022-12-15 | $1.27 | $1.29 | $1.24 | $1.24 | $1.24 | 171,669 |
| 2022-12-14 | $1.38 | $1.41 | $1.29 | $1.31 | $1.31 | 500,537 |
| 2022-12-13 | $1.37 | $1.43 | $1.35 | $1.37 | $1.37 | 369,751 |
| 2022-12-12 | $1.26 | $1.32 | $1.23 | $1.32 | $1.32 | 769,195 |
| 2022-12-09 | $1.20 | $1.22 | $1.14 | $1.19 | $1.19 | 1,759,723 |
| 2022-12-08 | $1.17 | $1.24 | $1.08 | $1.10 | $1.10 | 772,414 |
| 2022-12-07 | $1.25 | $1.29 | $1.16 | $1.17 | $1.17 | 184,154 |
| 2022-12-06 | $1.25 | $1.31 | $1.10 | $1.26 | $1.26 | 2,671,552 |
| 2022-12-05 | $1.36 | $1.36 | $1.27 | $1.27 | $1.27 | 303,418 |
| 2022-12-02 | $1.36 | $1.39 | $1.34 | $1.36 | $1.36 | 182,137 |
| 2022-12-01 | $1.37 | $1.43 | $1.32 | $1.38 | $1.38 | 646,011 |
| 2022-11-30 | $1.39 | $1.40 | $1.33 | $1.35 | $1.35 | 494,311 |
| 2022-11-29 | $1.41 | $1.46 | $1.33 | $1.38 | $1.38 | 414,717 |
| 2022-11-28 | $1.42 | $1.49 | $1.39 | $1.39 | $1.39 | 285,846 |
| 2022-11-25 | $1.44 | $1.48 | $1.43 | $1.45 | $1.45 | 65,375 |
| 2022-11-23 | $1.49 | $1.51 | $1.45 | $1.46 | $1.46 | 158,722 |
| 2022-11-22 | $1.45 | $1.51 | $1.42 | $1.45 | $1.45 | 145,168 |
| 2022-11-21 | $1.55 | $1.55 | $1.46 | $1.48 | $1.48 | 101,099 |
| 2022-11-18 | $1.49 | $1.60 | $1.48 | $1.50 | $1.50 | 203,002 |
| 2022-11-17 | $1.52 | $1.60 | $1.42 | $1.49 | $1.49 | 535,168 |
| 2022-11-16 | $1.61 | $1.68 | $1.51 | $1.54 | $1.54 | 216,760 |
| 2022-11-15 | $1.70 | $1.71 | $1.60 | $1.63 | $1.63 | 134,281 |
| 2022-11-14 | $1.49 | $1.70 | $1.45 | $1.69 | $1.69 | 335,307 |
| 2022-11-11 | $1.42 | $1.49 | $1.41 | $1.47 | $1.47 | 416,601 |
| 2022-11-10 | $1.39 | $1.46 | $1.34 | $1.42 | $1.42 | 256,416 |
| 2022-11-09 | $1.22 | $1.38 | $1.22 | $1.34 | $1.34 | 257,743 |
| 2022-11-08 | $1.23 | $1.36 | $1.20 | $1.28 | $1.28 | 473,462 |
| 2022-11-07 | $1.05 | $1.23 | $1.03 | $1.20 | $1.20 | 900,376 |
| 2022-11-04 | $1.05 | $1.08 | $1.00 | $1.02 | $1.02 | 453,689 |
| 2022-11-03 | $1.14 | $1.14 | $1.05 | $1.05 | $1.05 | 157,433 |
| 2022-11-02 | $1.20 | $1.20 | $1.13 | $1.13 | $1.13 | 92,771 |
| 2022-11-01 | $1.23 | $1.25 | $1.20 | $1.21 | $1.21 | 181,440 |
| 2022-10-31 | $1.18 | $1.23 | $1.18 | $1.21 | $1.21 | 216,587 |
| 2022-10-28 | $1.15 | $1.21 | $1.12 | $1.18 | $1.18 | 126,251 |
| 2022-10-27 | $1.21 | $1.22 | $1.16 | $1.16 | $1.16 | 74,111 |
| 2022-10-26 | $1.20 | $1.24 | $1.16 | $1.21 | $1.21 | 119,788 |
| 2022-10-25 | $1.19 | $1.25 | $1.18 | $1.22 | $1.22 | 279,936 |
| 2022-10-24 | $1.18 | $1.18 | $1.12 | $1.18 | $1.18 | 200,464 |
| 2022-10-21 | $1.17 | $1.17 | $1.13 | $1.15 | $1.15 | 137,979 |
| 2022-10-20 | $1.14 | $1.16 | $1.12 | $1.15 | $1.15 | 301,249 |
| 2022-10-19 | $1.17 | $1.17 | $1.11 | $1.12 | $1.12 | 548,415 |
| 2022-10-18 | $1.18 | $1.20 | $1.16 | $1.17 | $1.17 | 211,022 |
| 2022-10-17 | $1.15 | $1.22 | $1.15 | $1.18 | $1.18 | 278,312 |
| 2022-10-14 | $1.25 | $1.25 | $1.14 | $1.14 | $1.14 | 403,956 |
| 2022-10-13 | $1.28 | $1.30 | $1.22 | $1.24 | $1.24 | 297,001 |
| 2022-10-12 | $1.25 | $1.33 | $1.23 | $1.32 | $1.32 | 622,641 |
| 2022-10-11 | $1.38 | $1.39 | $1.25 | $1.27 | $1.27 | 470,626 |
| 2022-10-10 | $1.47 | $1.47 | $1.38 | $1.40 | $1.40 | 449,819 |
| 2022-10-07 | $1.52 | $1.52 | $1.45 | $1.46 | $1.46 | 648,152 |
| 2022-10-06 | $1.68 | $1.68 | $1.48 | $1.51 | $1.51 | 570,098 |
| 2022-10-05 | $1.55 | $1.57 | $1.48 | $1.55 | $1.55 | 307,473 |
| 2022-10-04 | $1.66 | $1.69 | $1.50 | $1.55 | $1.55 | 505,871 |
| 2022-10-03 | $1.65 | $1.65 | $1.59 | $1.61 | $1.61 | 180,867 |
| 2022-09-30 | $1.74 | $1.75 | $1.65 | $1.65 | $1.65 | 168,527 |
| 2022-09-29 | $1.79 | $1.80 | $1.71 | $1.74 | $1.74 | 153,657 |
| 2022-09-28 | $1.75 | $1.83 | $1.74 | $1.81 | $1.81 | 155,374 |
| 2022-09-27 | $1.85 | $1.85 | $1.74 | $1.76 | $1.76 | 196,873 |
| 2022-09-26 | $1.85 | $1.88 | $1.77 | $1.77 | $1.77 | 191,808 |
| 2022-09-23 | $1.96 | $1.97 | $1.84 | $1.85 | $1.85 | 379,631 |
| 2022-09-22 | $2.04 | $2.07 | $1.98 | $1.98 | $1.98 | 555,694 |
| 2022-09-21 | $2.05 | $2.08 | $2.03 | $2.04 | $2.04 | 163,855 |
| 2022-09-20 | $2.08 | $2.14 | $2.05 | $2.06 | $2.06 | 126,199 |
| 2022-09-19 | $2.08 | $2.11 | $2.05 | $2.10 | $2.10 | 135,578 |
| 2022-09-16 | $2.10 | $2.11 | $2.04 | $2.11 | $2.11 | 541,011 |
| 2022-09-15 | $2.11 | $2.20 | $2.11 | $2.12 | $2.12 | 137,435 |
| 2022-09-14 | $2.16 | $2.17 | $2.12 | $2.13 | $2.13 | 270,679 |
| 2022-09-13 | $2.20 | $2.25 | $2.17 | $2.17 | $2.17 | 167,340 |
| 2022-09-12 | $2.17 | $2.27 | $2.16 | $2.25 | $2.25 | 257,377 |
| 2022-09-09 | $2.21 | $2.27 | $2.17 | $2.18 | $2.18 | 175,802 |
| 2022-09-08 | $2.21 | $2.23 | $2.16 | $2.20 | $2.20 | 195,405 |
| 2022-09-07 | $2.28 | $2.28 | $2.22 | $2.24 | $2.24 | 131,341 |
| 2022-09-06 | $2.26 | $2.31 | $2.22 | $2.27 | $2.27 | 178,431 |
| 2022-09-02 | $2.33 | $2.36 | $2.24 | $2.30 | $2.30 | 437,104 |
| 2022-09-01 | $2.23 | $2.35 | $2.16 | $2.32 | $2.32 | 518,833 |
| 2022-08-31 | $2.20 | $2.20 | $2.11 | $2.18 | $2.18 | 318,634 |
| 2022-08-30 | $2.39 | $2.40 | $2.11 | $2.15 | $2.15 | 617,222 |
| 2022-08-29 | $2.09 | $2.16 | $2.07 | $2.16 | $2.16 | 542,981 |
| 2022-08-26 | $2.10 | $2.13 | $2.01 | $2.11 | $2.11 | 412,808 |
| 2022-08-25 | $1.98 | $2.11 | $1.94 | $2.11 | $2.11 | 639,280 |
| 2022-08-24 | $1.94 | $2.04 | $1.94 | $1.97 | $1.97 | 365,712 |
| 2022-08-23 | $1.95 | $1.99 | $1.87 | $1.95 | $1.95 | 550,267 |
| 2022-08-22 | $1.99 | $2.00 | $1.90 | $1.92 | $1.92 | 88,799 |
| 2022-08-19 | $2.01 | $2.06 | $2.00 | $2.00 | $2.00 | 127,413 |
| 2022-08-18 | $2.08 | $2.08 | $2.02 | $2.05 | $2.05 | 326,749 |
| 2022-08-17 | $2.13 | $2.15 | $2.08 | $2.09 | $2.09 | 154,906 |
| 2022-08-16 | $2.20 | $2.22 | $2.15 | $2.16 | $2.16 | 104,842 |
| 2022-08-15 | $2.25 | $2.27 | $2.19 | $2.20 | $2.20 | 229,550 |
| 2022-08-12 | $2.24 | $2.26 | $2.18 | $2.25 | $2.25 | 430,282 |
| 2022-08-11 | $2.23 | $2.34 | $2.21 | $2.24 | $2.24 | 248,851 |
| 2022-08-10 | $2.12 | $2.20 | $2.04 | $2.18 | $2.18 | 230,758 |
| 2022-08-09 | $2.12 | $2.14 | $2.02 | $2.02 | $2.02 | 223,051 |
| 2022-08-08 | $2.17 | $2.22 | $2.10 | $2.12 | $2.12 | 196,737 |
| 2022-08-05 | $2.12 | $2.18 | $2.10 | $2.16 | $2.16 | 159,465 |
| 2022-08-04 | $2.08 | $2.17 | $2.08 | $2.16 | $2.16 | 151,495 |
| 2022-08-03 | $2.01 | $2.12 | $2.01 | $2.09 | $2.09 | 224,604 |
| 2022-08-02 | $1.92 | $2.02 | $1.92 | $2.02 | $2.02 | 161,557 |
| 2022-08-01 | $1.98 | $2.01 | $1.91 | $1.94 | $1.94 | 275,739 |
| 2022-07-29 | $2.03 | $2.07 | $1.97 | $2.01 | $2.01 | 269,428 |
| 2022-07-28 | $2.04 | $2.11 | $2.02 | $2.04 | $2.04 | 357,016 |
| 2022-07-27 | $2.11 | $2.11 | $2.02 | $2.06 | $2.06 | 300,134 |
| 2022-07-26 | $2.17 | $2.18 | $2.03 | $2.06 | $2.06 | 567,686 |
| 2022-07-25 | $2.12 | $2.13 | $2.08 | $2.11 | $2.11 | 291,185 |
| 2022-07-22 | $2.19 | $2.20 | $2.12 | $2.13 | $2.13 | 165,748 |
| 2022-07-21 | $2.15 | $2.19 | $2.13 | $2.16 | $2.16 | 113,611 |
| 2022-07-20 | $2.06 | $2.19 | $2.06 | $2.16 | $2.16 | 314,312 |
| 2022-07-19 | $2.07 | $2.11 | $2.06 | $2.06 | $2.06 | 221,194 |
| 2022-07-18 | $1.97 | $2.05 | $1.97 | $2.04 | $2.04 | 580,675 |
| 2022-07-15 | $1.95 | $1.99 | $1.91 | $1.95 | $1.95 | 335,614 |
| 2022-07-14 | $1.92 | $1.98 | $1.90 | $1.93 | $1.93 | 280,723 |
| 2022-07-13 | $1.92 | $1.96 | $1.87 | $1.95 | $1.95 | 147,644 |
| 2022-07-12 | $1.94 | $1.97 | $1.89 | $1.92 | $1.92 | 231,119 |
| 2022-07-11 | $1.99 | $2.02 | $1.89 | $1.94 | $1.94 | 236,205 |
| 2022-07-08 | $1.99 | $2.00 | $1.92 | $1.99 | $1.99 | 486,277 |
| 2022-07-07 | $2.03 | $2.04 | $1.96 | $1.97 | $1.97 | 293,489 |
| 2022-07-06 | $1.99 | $2.04 | $1.94 | $2.04 | $2.04 | 265,132 |
| 2022-07-05 | $1.97 | $2.00 | $1.89 | $1.99 | $1.99 | 483,845 |
| 2022-07-01 | $2.06 | $2.09 | $1.97 | $2.00 | $2.00 | 277,708 |
| 2022-06-30 | $1.95 | $2.07 | $1.92 | $2.06 | $2.06 | 394,576 |
| 2022-06-29 | $2.03 | $2.09 | $1.96 | $1.99 | $1.99 | 502,979 |
| 2022-06-28 | $1.94 | $2.06 | $1.94 | $2.03 | $2.03 | 550,503 |
| 2022-06-27 | $2.06 | $2.06 | $1.93 | $1.93 | $1.93 | 1,459,151 |
| 2022-06-24 | $1.99 | $2.16 | $1.97 | $2.04 | $2.04 | 8,260,822 |
| 2022-06-23 | $1.93 | $2.01 | $1.90 | $2.00 | $2.00 | 357,989 |
| 2022-06-22 | $1.85 | $1.97 | $1.85 | $1.94 | $1.94 | 998,502 |
| 2022-06-21 | $1.92 | $1.96 | $1.83 | $1.88 | $1.88 | 732,143 |
| 2022-06-17 | $1.87 | $1.95 | $1.85 | $1.91 | $1.91 | 364,453 |
| 2022-06-16 | $1.95 | $1.97 | $1.83 | $1.88 | $1.88 | 399,744 |
| 2022-06-15 | $1.96 | $2.06 | $1.94 | $2.04 | $2.04 | 403,558 |
| 2022-06-14 | $2.01 | $2.07 | $1.92 | $1.95 | $1.95 | 273,226 |
| 2022-06-13 | $2.05 | $2.05 | $1.98 | $2.02 | $2.02 | 315,229 |
| 2022-06-10 | $2.14 | $2.15 | $2.04 | $2.09 | $2.09 | 304,774 |
| 2022-06-09 | $2.16 | $2.28 | $2.12 | $2.18 | $2.18 | 459,569 |
| 2022-06-08 | $2.17 | $2.19 | $2.12 | $2.18 | $2.18 | 232,099 |
| 2022-06-07 | $2.14 | $2.28 | $2.11 | $2.19 | $2.19 | 804,944 |
| 2022-06-06 | $2.12 | $2.21 | $2.04 | $2.18 | $2.18 | 447,073 |
| 2022-06-03 | $2.16 | $2.20 | $2.09 | $2.12 | $2.12 | 522,703 |
| 2022-06-02 | $2.16 | $2.27 | $2.10 | $2.19 | $2.19 | 1,090,121 |
| 2022-06-01 | $1.93 | $1.99 | $1.84 | $1.94 | $1.94 | 697,196 |
| 2022-05-31 | $1.75 | $1.96 | $1.74 | $1.93 | $1.93 | 597,155 |
| 2022-05-27 | $1.72 | $1.77 | $1.69 | $1.75 | $1.75 | 422,021 |
| 2022-05-26 | $1.66 | $1.75 | $1.66 | $1.71 | $1.71 | 234,131 |
| 2022-05-25 | $1.68 | $1.70 | $1.60 | $1.66 | $1.66 | 522,499 |
| 2022-05-24 | $1.73 | $1.74 | $1.64 | $1.69 | $1.69 | 297,979 |
| 2022-05-23 | $1.72 | $1.78 | $1.69 | $1.76 | $1.76 | 355,316 |
| 2022-05-20 | $1.75 | $1.79 | $1.63 | $1.69 | $1.69 | 394,583 |
| 2022-05-19 | $1.66 | $1.73 | $1.66 | $1.70 | $1.70 | 415,067 |
| 2022-05-18 | $1.64 | $1.70 | $1.62 | $1.67 | $1.67 | 493,842 |
| 2022-05-17 | $1.59 | $1.70 | $1.56 | $1.68 | $1.68 | 631,523 |
| 2022-05-16 | $1.73 | $1.78 | $1.54 | $1.56 | $1.56 | 402,129 |
| 2022-05-13 | $1.57 | $1.72 | $1.53 | $1.67 | $1.67 | 818,413 |
| 2022-05-12 | $1.63 | $1.74 | $1.52 | $1.56 | $1.56 | 537,338 |
| 2022-05-11 | $1.75 | $1.80 | $1.63 | $1.65 | $1.65 | 615,391 |
| 2022-05-10 | $1.81 | $1.82 | $1.70 | $1.76 | $1.76 | 503,964 |
| 2022-05-09 | $1.84 | $1.89 | $1.73 | $1.74 | $1.74 | 551,809 |
| 2022-05-06 | $1.95 | $1.97 | $1.86 | $1.90 | $1.90 | 546,349 |
| 2022-05-05 | $2.04 | $2.06 | $1.90 | $1.95 | $1.95 | 576,759 |
| 2022-05-04 | $2.05 | $2.11 | $1.97 | $2.08 | $2.08 | 588,609 |
| 2022-05-03 | $2.00 | $2.08 | $1.96 | $2.05 | $2.05 | 550,736 |
| 2022-05-02 | $2.01 | $2.04 | $1.98 | $2.02 | $2.02 | 464,779 |
| 2022-04-29 | $2.06 | $2.14 | $1.98 | $2.02 | $2.02 | 360,533 |
| 2022-04-28 | $2.15 | $2.15 | $2.02 | $2.10 | $2.10 | 351,297 |
| 2022-04-27 | $2.14 | $2.22 | $2.08 | $2.11 | $2.11 | 408,681 |
| 2022-04-26 | $2.18 | $2.21 | $2.09 | $2.15 | $2.15 | 384,331 |
| 2022-04-25 | $2.26 | $2.30 | $2.18 | $2.20 | $2.20 | 185,804 |
| 2022-04-22 | $2.33 | $2.40 | $2.24 | $2.26 | $2.26 | 259,117 |
| 2022-04-21 | $2.47 | $2.47 | $2.33 | $2.34 | $2.34 | 290,567 |
| 2022-04-20 | $2.61 | $2.61 | $2.34 | $2.42 | $2.42 | 417,912 |
| 2022-04-19 | $2.50 | $2.65 | $2.49 | $2.59 | $2.59 | 278,856 |
| 2022-04-18 | $2.48 | $2.58 | $2.46 | $2.49 | $2.49 | 377,132 |
| 2022-04-14 | $2.52 | $2.55 | $2.48 | $2.51 | $2.51 | 217,772 |
| 2022-04-13 | $2.39 | $2.51 | $2.36 | $2.50 | $2.50 | 249,713 |
| 2022-04-12 | $2.45 | $2.54 | $2.37 | $2.38 | $2.38 | 302,930 |
| 2022-04-11 | $2.50 | $2.50 | $2.38 | $2.39 | $2.39 | 211,207 |
| 2022-04-08 | $2.62 | $2.63 | $2.50 | $2.51 | $2.51 | 287,175 |
| 2022-04-07 | $2.76 | $2.81 | $2.58 | $2.62 | $2.62 | 463,260 |
| 2022-04-06 | $2.75 | $2.81 | $2.74 | $2.76 | $2.76 | 422,657 |
| 2022-04-05 | $2.91 | $2.94 | $2.79 | $2.80 | $2.80 | 252,792 |
| 2022-04-04 | $2.94 | $2.97 | $2.84 | $2.92 | $2.92 | 250,733 |
| 2022-04-01 | $2.92 | $2.97 | $2.89 | $2.91 | $2.91 | 281,405 |
| 2022-03-31 | $2.90 | $3.07 | $2.84 | $2.91 | $2.91 | 345,648 |
| 2022-03-30 | $2.80 | $2.89 | $2.76 | $2.88 | $2.88 | 307,523 |
| 2022-03-29 | $2.82 | $2.88 | $2.79 | $2.80 | $2.80 | 424,542 |
| 2022-03-28 | $2.63 | $2.70 | $2.62 | $2.69 | $2.69 | 341,778 |
| 2022-03-25 | $2.65 | $2.69 | $2.51 | $2.64 | $2.64 | 300,879 |
| 2022-03-24 | $2.71 | $2.77 | $2.61 | $2.66 | $2.66 | 220,547 |
| 2022-03-23 | $2.86 | $2.87 | $2.70 | $2.71 | $2.71 | 247,804 |
| 2022-03-22 | $2.71 | $2.87 | $2.70 | $2.86 | $2.86 | 271,560 |
| 2022-03-21 | $2.78 | $2.81 | $2.67 | $2.71 | $2.71 | 233,447 |
| 2022-03-18 | $2.71 | $2.81 | $2.67 | $2.78 | $2.78 | 323,970 |
| 2022-03-17 | $2.59 | $2.76 | $2.57 | $2.74 | $2.74 | 208,923 |
| 2022-03-16 | $2.56 | $2.69 | $2.52 | $2.62 | $2.62 | 313,952 |
| 2022-03-15 | $2.50 | $2.61 | $2.42 | $2.53 | $2.53 | 253,974 |
| 2022-03-14 | $2.52 | $2.68 | $2.46 | $2.47 | $2.47 | 581,270 |
| 2022-03-11 | $2.72 | $2.72 | $2.54 | $2.54 | $2.54 | 187,985 |
| 2022-03-10 | $2.76 | $2.79 | $2.64 | $2.69 | $2.69 | 127,771 |
| 2022-03-09 | $2.76 | $2.83 | $2.73 | $2.81 | $2.81 | 185,528 |
| 2022-03-08 | $2.75 | $2.80 | $2.62 | $2.73 | $2.73 | 359,916 |
| 2022-03-07 | $2.59 | $2.81 | $2.52 | $2.55 | $2.55 | 560,116 |
| 2022-03-04 | $2.55 | $2.63 | $2.54 | $2.57 | $2.57 | 248,361 |
| 2022-03-03 | $2.57 | $2.64 | $2.51 | $2.56 | $2.56 | 311,128 |
| 2022-03-02 | $2.48 | $2.55 | $2.41 | $2.54 | $2.54 | 223,536 |
| 2022-03-01 | $2.67 | $2.72 | $2.41 | $2.48 | $2.48 | 384,060 |
| 2022-02-28 | $2.62 | $2.65 | $2.56 | $2.62 | $2.62 | 205,878 |
| 2022-02-25 | $2.55 | $2.60 | $2.50 | $2.59 | $2.59 | 216,002 |
| 2022-02-24 | $2.25 | $2.56 | $2.24 | $2.53 | $2.53 | 270,561 |
| 2022-02-23 | $2.50 | $2.51 | $2.38 | $2.40 | $2.40 | 189,110 |
| 2022-02-22 | $2.60 | $2.63 | $2.47 | $2.48 | $2.48 | 298,701 |
| 2022-02-18 | $2.73 | $2.73 | $2.59 | $2.61 | $2.61 | 261,714 |
| 2022-02-17 | $2.79 | $2.79 | $2.72 | $2.76 | $2.76 | 134,509 |
| 2022-02-16 | $2.86 | $2.86 | $2.78 | $2.81 | $2.81 | 70,802 |
| 2022-02-15 | $2.83 | $2.89 | $2.79 | $2.87 | $2.87 | 113,527 |
| 2022-02-14 | $2.85 | $2.86 | $2.73 | $2.77 | $2.77 | 117,214 |
| 2022-02-11 | $2.93 | $2.95 | $2.83 | $2.84 | $2.84 | 173,312 |
| 2022-02-10 | $2.99 | $3.05 | $2.90 | $2.91 | $2.91 | 233,908 |
| 2022-02-09 | $2.96 | $3.08 | $2.95 | $3.07 | $3.07 | 324,943 |
| 2022-02-08 | $2.93 | $2.99 | $2.93 | $2.95 | $2.95 | 78,173 |
| 2022-02-07 | $2.98 | $3.03 | $2.93 | $2.95 | $2.95 | 219,717 |
| 2022-02-04 | $2.89 | $2.99 | $2.87 | $2.96 | $2.96 | 140,402 |
| 2022-02-03 | $2.95 | $2.99 | $2.91 | $2.91 | $2.91 | 140,983 |
| 2022-02-02 | $3.02 | $3.04 | $2.97 | $3.00 | $3.00 | 240,927 |
| 2022-02-01 | $3.04 | $3.09 | $3.00 | $3.04 | $3.04 | 130,583 |
| 2022-01-31 | $2.88 | $3.04 | $2.88 | $3.03 | $3.03 | 147,181 |
| 2022-01-28 | $2.83 | $2.94 | $2.75 | $2.92 | $2.92 | 165,463 |
| 2022-01-27 | $2.88 | $2.94 | $2.73 | $2.81 | $2.81 | 304,872 |
| 2022-01-26 | $3.02 | $3.06 | $2.85 | $2.87 | $2.87 | 236,887 |
| 2022-01-25 | $2.96 | $3.02 | $2.89 | $2.97 | $2.97 | 124,230 |
| 2022-01-24 | $2.90 | $3.04 | $2.85 | $3.02 | $3.02 | 288,929 |
| 2022-01-21 | $3.00 | $3.10 | $2.93 | $2.94 | $2.94 | 329,711 |
| 2022-01-20 | $3.13 | $3.25 | $3.02 | $3.03 | $3.03 | 499,816 |
| 2022-01-19 | $3.23 | $3.26 | $3.08 | $3.09 | $3.09 | 199,272 |
| 2022-01-18 | $3.23 | $3.31 | $3.16 | $3.16 | $3.16 | 271,696 |
| 2022-01-14 | $3.19 | $3.23 | $3.16 | $3.23 | $3.23 | 143,076 |
| 2022-01-13 | $3.24 | $3.28 | $3.16 | $3.22 | $3.22 | 208,842 |
| 2022-01-12 | $3.39 | $3.40 | $3.22 | $3.23 | $3.23 | 253,550 |
| 2022-01-11 | $3.28 | $3.42 | $3.21 | $3.36 | $3.36 | 236,924 |
| 2022-01-10 | $3.39 | $3.41 | $3.24 | $3.28 | $3.28 | 284,783 |
| 2022-01-07 | $3.48 | $3.55 | $3.36 | $3.37 | $3.37 | 150,901 |
| 2022-01-06 | $3.32 | $3.52 | $3.30 | $3.49 | $3.49 | 241,566 |
| 2022-01-05 | $3.37 | $3.40 | $3.30 | $3.31 | $3.31 | 241,256 |
| 2022-01-04 | $3.41 | $3.45 | $3.27 | $3.37 | $3.37 | 163,682 |
| 2022-01-03 | $3.35 | $3.46 | $3.35 | $3.39 | $3.39 | 83,544 |
| 2021-12-31 | $3.35 | $3.36 | $3.26 | $3.34 | $3.34 | 274,347 |
| 2021-12-30 | $3.34 | $3.40 | $3.30 | $3.33 | $3.33 | 163,519 |
| 2021-12-29 | $3.36 | $3.49 | $3.32 | $3.35 | $3.35 | 177,224 |
| 2021-12-28 | $3.45 | $3.49 | $3.32 | $3.38 | $3.38 | 226,717 |
| 2021-12-27 | $3.47 | $3.53 | $3.34 | $3.47 | $3.47 | 166,341 |
| 2021-12-23 | $3.32 | $3.46 | $3.24 | $3.45 | $3.45 | 307,978 |
| 2021-12-22 | $3.30 | $3.35 | $3.24 | $3.30 | $3.30 | 141,911 |
| 2021-12-21 | $3.21 | $3.32 | $3.21 | $3.28 | $3.28 | 175,888 |
| 2021-12-20 | $3.22 | $3.22 | $3.09 | $3.20 | $3.20 | 276,502 |
| 2021-12-17 | $3.16 | $3.30 | $3.09 | $3.27 | $3.27 | 431,159 |
| 2021-12-16 | $3.22 | $3.30 | $3.09 | $3.14 | $3.14 | 240,131 |
| 2021-12-15 | $3.18 | $3.25 | $3.10 | $3.21 | $3.21 | 712,791 |
| 2021-12-14 | $3.29 | $3.31 | $3.12 | $3.19 | $3.19 | 949,704 |
| 2021-12-13 | $3.33 | $3.39 | $3.25 | $3.31 | $3.31 | 253,482 |
| 2021-12-10 | $3.43 | $3.48 | $3.35 | $3.37 | $3.37 | 255,353 |
| 2021-12-09 | $3.53 | $3.56 | $3.41 | $3.42 | $3.42 | 172,479 |
| 2021-12-08 | $3.38 | $3.55 | $3.35 | $3.52 | $3.52 | 154,533 |
| 2021-12-07 | $3.38 | $3.47 | $3.35 | $3.39 | $3.39 | 201,196 |
| 2021-12-06 | $3.30 | $3.40 | $3.27 | $3.38 | $3.38 | 406,420 |
| 2021-12-03 | $3.43 | $3.45 | $3.29 | $3.31 | $3.31 | 425,065 |
| 2021-12-02 | $3.37 | $3.45 | $3.28 | $3.43 | $3.43 | 580,491 |
| 2021-12-01 | $3.54 | $3.54 | $3.40 | $3.40 | $3.40 | 384,622 |
| 2021-11-30 | $3.53 | $3.56 | $3.44 | $3.47 | $3.47 | 407,525 |
| 2021-11-29 | $3.57 | $3.62 | $3.50 | $3.54 | $3.54 | 294,269 |
| 2021-11-26 | $3.63 | $3.69 | $3.50 | $3.57 | $3.57 | 242,567 |
| 2021-11-24 | $3.60 | $3.84 | $3.53 | $3.65 | $3.65 | 334,596 |
| 2021-11-23 | $3.69 | $3.74 | $3.53 | $3.65 | $3.65 | 449,159 |
| 2021-11-22 | $3.79 | $3.81 | $3.64 | $3.66 | $3.66 | 532,560 |
| 2021-11-19 | $3.79 | $3.84 | $3.73 | $3.75 | $3.75 | 301,490 |
| 2021-11-18 | $3.74 | $3.89 | $3.69 | $3.79 | $3.79 | 687,624 |
| 2021-11-17 | $3.65 | $3.78 | $3.60 | $3.72 | $3.72 | 722,728 |
| 2021-11-16 | $3.64 | $3.68 | $3.55 | $3.65 | $3.65 | 599,349 |
| 2021-11-15 | $3.68 | $3.74 | $3.58 | $3.63 | $3.63 | 521,123 |
| 2021-11-12 | $3.71 | $3.72 | $3.63 | $3.69 | $3.69 | 387,874 |
| 2021-11-11 | $3.83 | $3.88 | $3.65 | $3.69 | $3.69 | 536,103 |
| 2021-11-10 | $3.80 | $3.92 | $3.74 | $3.78 | $3.78 | 512,209 |
| 2021-11-09 | $3.90 | $3.94 | $3.72 | $3.80 | $3.80 | 1,048,014 |
| 2021-11-08 | $3.76 | $3.76 | $3.58 | $3.64 | $3.64 | 539,520 |
| 2021-11-05 | $3.97 | $3.98 | $3.71 | $3.74 | $3.74 | 579,356 |
| 2021-11-04 | $3.97 | $4.07 | $3.88 | $3.91 | $3.91 | 307,634 |
| 2021-11-03 | $3.87 | $4.05 | $3.83 | $3.96 | $3.96 | 310,619 |
| 2021-11-02 | $3.90 | $3.93 | $3.82 | $3.88 | $3.88 | 195,381 |
| 2021-11-01 | $3.93 | $3.96 | $3.86 | $3.91 | $3.91 | 175,682 |
| 2021-10-29 | $3.87 | $3.94 | $3.84 | $3.91 | $3.91 | 158,658 |
| 2021-10-28 | $3.75 | $3.93 | $3.75 | $3.89 | $3.89 | 404,761 |
| 2021-10-27 | $3.61 | $3.79 | $3.61 | $3.74 | $3.74 | 256,432 |
| 2021-10-26 | $3.56 | $3.68 | $3.52 | $3.65 | $3.65 | 146,648 |
| 2021-10-25 | $3.43 | $3.58 | $3.41 | $3.56 | $3.56 | 265,359 |
| 2021-10-22 | $3.49 | $3.50 | $3.37 | $3.41 | $3.41 | 705,753 |
| 2021-10-21 | $3.57 | $3.66 | $3.49 | $3.51 | $3.51 | 193,987 |
| 2021-10-20 | $3.55 | $3.77 | $3.54 | $3.57 | $3.57 | 157,199 |
| 2021-10-19 | $3.64 | $3.66 | $3.52 | $3.58 | $3.58 | 290,021 |
| 2021-10-18 | $3.57 | $3.71 | $3.57 | $3.64 | $3.64 | 206,350 |
| 2021-10-15 | $3.81 | $3.85 | $3.67 | $3.68 | $3.68 | 249,192 |
| 2021-10-14 | $3.76 | $3.83 | $3.74 | $3.76 | $3.76 | 141,421 |
| 2021-10-13 | $3.66 | $3.75 | $3.58 | $3.73 | $3.73 | 218,873 |
| 2021-10-12 | $3.61 | $3.68 | $3.54 | $3.65 | $3.65 | 252,483 |
| 2021-10-11 | $3.68 | $3.77 | $3.60 | $3.62 | $3.62 | 214,731 |
| 2021-10-08 | $3.72 | $3.72 | $3.67 | $3.71 | $3.71 | 183,850 |
| 2021-10-07 | $3.68 | $3.77 | $3.64 | $3.72 | $3.72 | 412,100 |
| 2021-10-06 | $3.73 | $3.79 | $3.67 | $3.67 | $3.67 | 480,826 |
| 2021-10-05 | $3.84 | $3.90 | $3.73 | $3.79 | $3.79 | 205,673 |
| 2021-10-04 | $3.90 | $3.95 | $3.73 | $3.83 | $3.83 | 293,180 |
| 2021-10-01 | $3.91 | $4.04 | $3.90 | $3.91 | $3.91 | 225,699 |
| 2021-09-30 | $3.90 | $3.96 | $3.80 | $3.90 | $3.90 | 186,049 |
| 2021-09-29 | $3.92 | $3.92 | $3.82 | $3.87 | $3.87 | 193,665 |
| 2021-09-28 | $3.89 | $3.97 | $3.75 | $3.91 | $3.91 | 262,262 |
| 2021-09-27 | $3.95 | $4.08 | $3.90 | $3.94 | $3.94 | 184,638 |
| 2021-09-24 | $3.95 | $3.99 | $3.83 | $3.93 | $3.93 | 153,734 |
| 2021-09-23 | $3.87 | $3.98 | $3.83 | $3.98 | $3.98 | 168,919 |
| 2021-09-22 | $3.72 | $3.90 | $3.63 | $3.86 | $3.86 | 306,118 |
| 2021-09-21 | $3.76 | $3.80 | $3.70 | $3.73 | $3.73 | 281,171 |
| 2021-09-20 | $3.80 | $3.86 | $3.71 | $3.75 | $3.75 | 237,929 |
| 2021-09-17 | $3.83 | $3.90 | $3.78 | $3.86 | $3.86 | 502,935 |
| 2021-09-16 | $3.88 | $3.88 | $3.76 | $3.82 | $3.82 | 169,941 |
| 2021-09-15 | $3.93 | $3.97 | $3.86 | $3.88 | $3.88 | 296,293 |
| 2021-09-14 | $4.01 | $4.01 | $3.89 | $3.93 | $3.93 | 375,239 |
| 2021-09-13 | $4.10 | $4.10 | $3.91 | $3.97 | $3.97 | 409,652 |
| 2021-09-10 | $4.09 | $4.13 | $4.02 | $4.10 | $4.10 | 261,382 |
| 2021-09-09 | $4.03 | $4.12 | $3.98 | $4.08 | $4.08 | 587,322 |
| 2021-09-08 | $4.10 | $4.15 | $3.92 | $4.06 | $4.06 | 340,916 |
| 2021-09-07 | $4.05 | $4.14 | $4.00 | $4.12 | $4.12 | 267,006 |
| 2021-09-03 | $3.96 | $4.04 | $3.88 | $4.03 | $4.03 | 285,831 |
| 2021-09-02 | $4.02 | $4.12 | $3.89 | $3.92 | $3.92 | 460,807 |
| 2021-09-01 | $3.85 | $3.97 | $3.72 | $3.94 | $3.94 | 665,998 |
| 2021-08-31 | $3.87 | $3.94 | $3.75 | $3.88 | $3.88 | 659,158 |
| 2021-08-30 | $3.97 | $4.05 | $3.79 | $3.82 | $3.82 | 475,778 |
| 2021-08-27 | $3.82 | $4.01 | $3.81 | $3.96 | $3.96 | 387,952 |
| 2021-08-26 | $3.83 | $3.95 | $3.78 | $3.81 | $3.81 | 609,011 |
| 2021-08-25 | $3.67 | $3.93 | $3.61 | $3.84 | $3.84 | 850,017 |
| 2021-08-24 | $3.65 | $3.74 | $3.65 | $3.69 | $3.69 | 555,841 |
| 2021-08-23 | $3.58 | $3.69 | $3.55 | $3.66 | $3.66 | 500,652 |
| 2021-08-20 | $3.45 | $3.61 | $3.36 | $3.51 | $3.51 | 337,451 |
| 2021-08-19 | $3.39 | $3.64 | $3.31 | $3.49 | $3.49 | 853,104 |
| 2021-08-18 | $3.33 | $3.43 | $3.31 | $3.41 | $3.41 | 448,322 |
| 2021-08-17 | $3.36 | $3.38 | $3.26 | $3.33 | $3.33 | 600,339 |
| 2021-08-16 | $3.41 | $3.45 | $3.31 | $3.39 | $3.39 | 475,126 |
| 2021-08-13 | $3.31 | $3.48 | $3.26 | $3.41 | $3.41 | 1,481,470 |
| 2021-08-12 | $3.16 | $3.27 | $3.11 | $3.15 | $3.15 | 809,047 |
| 2021-08-11 | $3.20 | $3.35 | $3.10 | $3.16 | $3.16 | 1,453,207 |
| 2021-08-10 | $3.41 | $3.49 | $2.99 | $3.12 | $3.12 | 4,082,300 |
| 2021-08-09 | $3.94 | $4.05 | $3.89 | $4.03 | $4.03 | 563,095 |
| 2021-08-06 | $3.99 | $4.04 | $3.90 | $3.91 | $3.91 | 306,964 |
| 2021-08-05 | $3.87 | $4.04 | $3.86 | $3.95 | $3.95 | 217,031 |
| 2021-08-04 | $3.89 | $3.99 | $3.83 | $3.86 | $3.86 | 554,415 |
| 2021-08-03 | $4.05 | $4.05 | $3.88 | $3.94 | $3.94 | 476,653 |
| 2021-08-02 | $4.05 | $4.12 | $4.02 | $4.05 | $4.05 | 162,602 |
| 2021-07-30 | $4.06 | $4.15 | $3.99 | $4.01 | $4.01 | 364,927 |
| 2021-07-29 | $4.13 | $4.17 | $4.07 | $4.11 | $4.11 | 194,979 |
| 2021-07-28 | $3.93 | $4.15 | $3.91 | $4.12 | $4.12 | 301,956 |
| 2021-07-27 | $4.04 | $4.08 | $3.93 | $3.94 | $3.94 | 485,509 |
| 2021-07-26 | $4.12 | $4.12 | $3.92 | $4.04 | $4.04 | 606,598 |
| 2021-07-23 | $4.21 | $4.32 | $4.12 | $4.18 | $4.18 | 264,690 |
| 2021-07-22 | $4.31 | $4.34 | $4.11 | $4.17 | $4.17 | 508,695 |
| 2021-07-21 | $4.07 | $4.31 | $4.05 | $4.28 | $4.28 | 831,709 |
| 2021-07-20 | $4.08 | $4.18 | $3.94 | $4.04 | $4.04 | 714,800 |
| 2021-07-19 | $4.00 | $4.14 | $3.96 | $4.08 | $4.08 | 243,337 |
| 2021-07-16 | $4.29 | $4.29 | $4.06 | $4.07 | $4.07 | 424,654 |
| 2021-07-15 | $4.20 | $4.31 | $4.13 | $4.25 | $4.25 | 339,162 |
| 2021-07-14 | $4.33 | $4.38 | $4.23 | $4.23 | $4.23 | 277,082 |
| 2021-07-13 | $4.34 | $4.39 | $4.27 | $4.30 | $4.30 | 356,187 |
| 2021-07-12 | $4.50 | $4.55 | $4.33 | $4.40 | $4.40 | 505,206 |
| 2021-07-09 | $4.55 | $4.57 | $4.39 | $4.54 | $4.54 | 223,543 |
| 2021-07-08 | $4.42 | $4.58 | $4.36 | $4.49 | $4.49 | 230,716 |
| 2021-07-07 | $4.74 | $4.80 | $4.49 | $4.57 | $4.57 | 880,381 |
| 2021-07-06 | $4.82 | $4.93 | $4.65 | $4.74 | $4.74 | 314,520 |
| 2021-07-02 | $4.95 | $4.98 | $4.78 | $4.87 | $4.87 | 403,757 |
| 2021-07-01 | $5.13 | $5.15 | $4.93 | $4.99 | $4.99 | 393,776 |
| 2021-06-30 | $4.95 | $5.06 | $4.84 | $5.00 | $5.00 | 537,600 |
| 2021-06-29 | $4.81 | $5.25 | $4.80 | $5.05 | $5.05 | 1,428,416 |
| 2021-06-28 | $4.80 | $5.04 | $4.67 | $4.80 | $4.80 | 1,524,934 |
| 2021-06-25 | $4.68 | $4.74 | $4.53 | $4.54 | $4.54 | 1,186,360 |
| 2021-06-24 | $4.56 | $4.72 | $4.53 | $4.66 | $4.66 | 579,955 |
| 2021-06-23 | $4.46 | $4.61 | $4.41 | $4.49 | $4.49 | 1,474,274 |
| 2021-06-22 | $4.19 | $4.51 | $4.17 | $4.51 | $4.51 | 1,489,247 |
| 2021-06-21 | $4.17 | $4.25 | $4.12 | $4.17 | $4.17 | 580,113 |
| 2021-06-18 | $4.23 | $4.28 | $4.07 | $4.10 | $4.10 | 591,453 |
| 2021-06-17 | $4.38 | $4.47 | $4.22 | $4.32 | $4.32 | 359,334 |
| 2021-06-16 | $4.35 | $4.41 | $4.25 | $4.39 | $4.39 | 298,141 |
| 2021-06-15 | $4.48 | $4.52 | $4.32 | $4.36 | $4.36 | 260,963 |
| 2021-06-14 | $4.69 | $4.72 | $4.43 | $4.46 | $4.46 | 350,813 |
| 2021-06-11 | $4.68 | $4.74 | $4.56 | $4.61 | $4.61 | 377,211 |
| 2021-06-10 | $4.66 | $4.79 | $4.49 | $4.62 | $4.62 | 396,656 |
| 2021-06-09 | $4.73 | $4.73 | $4.45 | $4.60 | $4.60 | 692,570 |
| 2021-06-08 | $4.91 | $4.93 | $4.67 | $4.73 | $4.73 | 858,881 |
| 2021-06-07 | $4.67 | $4.99 | $4.52 | $4.85 | $4.85 | 1,169,393 |
| 2021-06-04 | $4.21 | $4.81 | $4.21 | $4.75 | $4.75 | 1,893,072 |
| 2021-06-03 | $4.20 | $4.38 | $4.13 | $4.32 | $4.32 | 1,159,673 |
| 2021-06-02 | $4.03 | $4.03 | $3.86 | $3.91 | $3.91 | 428,201 |
| 2021-06-01 | $4.01 | $4.05 | $3.96 | $4.00 | $4.00 | 492,221 |
| 2021-05-28 | $4.03 | $4.16 | $4.00 | $4.00 | $4.00 | 752,351 |
| 2021-05-27 | $3.91 | $4.04 | $3.88 | $3.99 | $3.99 | 882,781 |
| 2021-05-26 | $3.84 | $4.00 | $3.75 | $3.88 | $3.88 | 308,582 |
| 2021-05-25 | $4.04 | $4.15 | $3.84 | $3.84 | $3.84 | 343,397 |
| 2021-05-24 | $3.86 | $4.07 | $3.51 | $4.04 | $4.04 | 569,233 |
| 2021-05-21 | $3.86 | $3.95 | $3.66 | $3.83 | $3.83 | 362,583 |
| 2021-05-20 | $3.79 | $3.89 | $3.72 | $3.86 | $3.86 | 401,534 |
| 2021-05-19 | $3.75 | $3.82 | $3.57 | $3.80 | $3.80 | 460,609 |
| 2021-05-18 | $3.63 | $3.86 | $3.60 | $3.79 | $3.79 | 513,750 |
| 2021-05-17 | $3.55 | $3.66 | $3.51 | $3.65 | $3.65 | 492,553 |
| 2021-05-14 | $3.55 | $3.64 | $3.53 | $3.60 | $3.60 | 371,008 |
| 2021-05-13 | $3.47 | $3.62 | $3.40 | $3.55 | $3.55 | 486,715 |
| 2021-05-12 | $3.51 | $3.61 | $3.41 | $3.50 | $3.50 | 378,401 |
| 2021-05-11 | $3.35 | $3.61 | $3.25 | $3.58 | $3.58 | 542,180 |
| 2021-05-10 | $3.62 | $3.62 | $3.36 | $3.42 | $3.42 | 559,257 |
| 2021-05-07 | $3.60 | $3.74 | $3.51 | $3.59 | $3.59 | 577,390 |
| 2021-05-06 | $3.69 | $3.69 | $3.43 | $3.54 | $3.54 | 272,712 |
| 2021-05-05 | $3.69 | $3.69 | $3.54 | $3.65 | $3.65 | 279,100 |
| 2021-05-04 | $3.74 | $3.78 | $3.62 | $3.68 | $3.68 | 584,211 |
| 2021-05-03 | $3.71 | $3.83 | $3.57 | $3.80 | $3.80 | 436,058 |
| 2021-04-30 | $3.77 | $3.77 | $3.60 | $3.69 | $3.69 | 412,200 |
| 2021-04-29 | $3.66 | $3.84 | $3.65 | $3.80 | $3.80 | 330,318 |
| 2021-04-28 | $3.52 | $3.65 | $3.49 | $3.62 | $3.62 | 251,861 |
| 2021-04-27 | $3.66 | $3.66 | $3.42 | $3.54 | $3.54 | 265,487 |
| 2021-04-26 | $3.47 | $3.58 | $3.44 | $3.50 | $3.50 | 311,403 |
| 2021-04-23 | $3.37 | $3.50 | $3.37 | $3.47 | $3.47 | 262,091 |
| 2021-04-22 | $3.46 | $3.51 | $3.26 | $3.34 | $3.34 | 724,200 |
| 2021-04-21 | $3.27 | $3.43 | $3.21 | $3.41 | $3.41 | 368,860 |
| 2021-04-20 | $3.20 | $3.30 | $3.09 | $3.27 | $3.27 | 688,926 |
| 2021-04-19 | $3.30 | $3.36 | $3.17 | $3.25 | $3.25 | 1,170,021 |
| 2021-04-16 | $3.35 | $3.39 | $3.28 | $3.35 | $3.35 | 613,228 |
| 2021-04-15 | $3.38 | $3.42 | $3.26 | $3.34 | $3.34 | 477,595 |
| 2021-04-14 | $3.32 | $3.45 | $3.29 | $3.32 | $3.32 | 420,306 |
| 2021-04-13 | $3.40 | $3.40 | $3.28 | $3.34 | $3.34 | 475,424 |
| 2021-04-12 | $3.45 | $3.49 | $3.32 | $3.39 | $3.39 | 587,628 |
| 2021-04-09 | $3.47 | $3.59 | $3.42 | $3.47 | $3.47 | 260,742 |
| 2021-04-08 | $3.55 | $3.55 | $3.36 | $3.51 | $3.51 | 532,830 |
| 2021-04-07 | $3.60 | $3.60 | $3.50 | $3.54 | $3.54 | 503,006 |
| 2021-04-06 | $3.64 | $3.70 | $3.53 | $3.60 | $3.60 | 314,843 |
| 2021-04-05 | $3.74 | $3.75 | $3.60 | $3.66 | $3.66 | 252,754 |
| 2021-04-01 | $3.65 | $3.71 | $3.60 | $3.69 | $3.69 | 485,114 |
| 2021-03-31 | $3.60 | $4.31 | $3.49 | $3.66 | $3.66 | 2,825,507 |
| 2021-03-30 | $3.50 | $3.67 | $3.40 | $3.60 | $3.60 | 366,620 |
| 2021-03-29 | $3.62 | $3.71 | $3.50 | $3.52 | $3.52 | 587,184 |
| 2021-03-26 | $3.68 | $3.71 | $3.51 | $3.66 | $3.66 | 366,028 |
| 2021-03-25 | $3.53 | $3.72 | $3.50 | $3.67 | $3.67 | 520,347 |
| 2021-03-24 | $3.73 | $3.82 | $3.50 | $3.50 | $3.50 | 669,028 |
| 2021-03-23 | $4.02 | $4.02 | $3.66 | $3.71 | $3.71 | 829,566 |
| 2021-03-22 | $3.90 | $4.14 | $3.72 | $3.93 | $3.93 | 1,227,198 |
| 2021-03-19 | $3.92 | $4.13 | $3.65 | $3.66 | $3.66 | 3,382,181 |
| 2021-03-18 | $3.67 | $3.80 | $3.57 | $3.57 | $3.57 | 458,104 |
| 2021-03-17 | $3.55 | $3.78 | $3.45 | $3.75 | $3.75 | 972,434 |
| 2021-03-16 | $3.39 | $3.64 | $3.37 | $3.56 | $3.56 | 687,707 |
| 2021-03-15 | $3.43 | $3.56 | $3.40 | $3.42 | $3.42 | 500,243 |
| 2021-03-12 | $3.15 | $3.46 | $3.11 | $3.46 | $3.46 | 787,705 |
| 2021-03-11 | $2.95 | $3.20 | $2.88 | $3.19 | $3.19 | 1,053,265 |
| 2021-03-10 | $3.15 | $3.57 | $2.81 | $3.09 | $3.09 | 1,851,082 |
| 2021-03-09 | $2.99 | $3.12 | $2.75 | $3.05 | $3.05 | 1,812,731 |
| 2021-03-08 | $2.91 | $2.97 | $2.66 | $2.80 | $2.80 | 1,898,088 |
| 2021-03-05 | $3.30 | $3.44 | $2.91 | $2.93 | $2.93 | 2,064,482 |
| 2021-03-04 | $3.52 | $3.53 | $3.20 | $3.23 | $3.23 | 1,238,004 |
| 2021-03-03 | $3.81 | $3.82 | $3.43 | $3.47 | $3.47 | 1,928,380 |
| 2021-03-02 | $4.01 | $4.01 | $3.76 | $3.82 | $3.82 | 632,248 |
| 2021-03-01 | $3.77 | $4.02 | $3.57 | $4.02 | $4.02 | 1,043,835 |
| 2021-02-26 | $3.78 | $4.00 | $3.59 | $3.65 | $3.65 | 1,071,791 |
| 2021-02-25 | $3.97 | $4.20 | $3.74 | $3.77 | $3.77 | 743,285 |
| 2021-02-24 | $4.12 | $4.23 | $3.94 | $4.02 | $4.02 | 1,084,279 |
| 2021-02-23 | $3.93 | $4.15 | $3.75 | $4.04 | $4.04 | 701,581 |
| 2021-02-22 | $3.78 | $4.10 | $3.63 | $3.98 | $3.98 | 497,710 |
| 2021-02-19 | $3.71 | $3.93 | $3.71 | $3.76 | $3.76 | 497,024 |
| 2021-02-18 | $3.82 | $3.83 | $3.68 | $3.71 | $3.71 | 421,278 |
| 2021-02-17 | $3.86 | $3.86 | $3.73 | $3.82 | $3.82 | 571,544 |
| 2021-02-16 | $3.94 | $4.09 | $3.82 | $3.88 | $3.88 | 862,066 |
| 2021-02-12 | $3.94 | $3.96 | $3.89 | $3.95 | $3.95 | 498,922 |
| 2021-02-11 | $4.19 | $4.20 | $3.83 | $3.95 | $3.95 | 769,233 |
| 2021-02-10 | $4.47 | $4.50 | $4.12 | $4.13 | $4.13 | 790,186 |
| 2021-02-09 | $4.40 | $4.40 | $4.11 | $4.31 | $4.31 | 1,030,963 |
| 2021-02-08 | $4.29 | $4.42 | $4.21 | $4.31 | $4.31 | 985,523 |
| 2021-02-05 | $4.27 | $4.49 | $3.97 | $4.15 | $4.15 | 1,123,286 |
| 2021-02-04 | $3.89 | $4.24 | $3.84 | $4.18 | $4.18 | 949,497 |
| 2021-02-03 | $3.96 | $4.20 | $3.76 | $3.83 | $3.83 | 1,075,272 |
| 2021-02-02 | $3.24 | $3.85 | $3.24 | $3.80 | $3.80 | 1,304,142 |
| 2021-02-01 | $3.23 | $3.28 | $3.20 | $3.24 | $3.24 | 495,558 |
| 2021-01-29 | $3.27 | $3.28 | $3.16 | $3.19 | $3.19 | 552,836 |
| 2021-01-28 | $3.24 | $3.37 | $3.15 | $3.25 | $3.25 | 1,140,265 |
| 2021-01-27 | $3.37 | $3.37 | $3.04 | $3.10 | $3.10 | 1,050,899 |
| 2021-01-26 | $3.40 | $3.48 | $3.32 | $3.39 | $3.39 | 704,147 |
| 2021-01-25 | $3.51 | $3.55 | $3.24 | $3.39 | $3.39 | 1,401,491 |
| 2021-01-22 | $3.27 | $3.48 | $3.21 | $3.44 | $3.44 | 511,463 |
| 2021-01-21 | $3.38 | $3.38 | $3.20 | $3.29 | $3.29 | 1,150,332 |
| 2021-01-20 | $3.43 | $3.46 | $3.22 | $3.35 | $3.35 | 475,405 |
| 2021-01-19 | $3.59 | $3.65 | $3.31 | $3.40 | $3.40 | 666,211 |
| 2021-01-15 | $3.30 | $3.54 | $3.27 | $3.50 | $3.50 | 707,806 |
| 2021-01-14 | $3.28 | $3.41 | $3.25 | $3.35 | $3.35 | 501,267 |
| 2021-01-13 | $3.38 | $3.46 | $3.05 | $3.28 | $3.28 | 1,296,899 |
| 2021-01-12 | $3.49 | $3.65 | $3.27 | $3.39 | $3.39 | 1,978,671 |
| 2021-01-11 | $3.39 | $3.51 | $3.33 | $3.46 | $3.46 | 1,844,401 |
| 2021-01-08 | $3.57 | $3.60 | $2.92 | $3.29 | $3.29 | 3,442,077 |
| 2021-01-07 | $2.43 | $3.39 | $2.37 | $2.84 | $2.84 | 1,403,729 |
| 2021-01-06 | $2.44 | $2.58 | $2.42 | $2.45 | $2.45 | 548,961 |
| 2021-01-05 | $2.35 | $2.50 | $2.33 | $2.42 | $2.42 | 396,834 |
| 2021-01-04 | $2.57 | $2.58 | $2.26 | $2.39 | $2.39 | 497,231 |
| 2020-12-31 | $2.50 | $2.61 | $2.45 | $2.49 | $2.49 | 404,329 |
| 2020-12-30 | $2.34 | $2.52 | $2.32 | $2.47 | $2.47 | 2,620,797 |
| 2020-12-29 | $2.34 | $2.40 | $2.21 | $2.28 | $2.28 | 525,196 |
| 2020-12-28 | $2.20 | $2.34 | $2.15 | $2.28 | $2.28 | 403,017 |
| 2020-12-24 | $2.23 | $2.33 | $2.10 | $2.12 | $2.12 | 445,635 |
| 2020-12-23 | $2.28 | $2.34 | $2.17 | $2.21 | $2.21 | 775,772 |
| 2020-12-22 | $2.18 | $2.32 | $2.18 | $2.29 | $2.29 | 333,849 |
| 2020-12-21 | $2.08 | $2.25 | $2.08 | $2.19 | $2.19 | 668,949 |
| 2020-12-18 | $2.15 | $2.30 | $2.07 | $2.09 | $2.09 | 774,134 |
| 2020-12-17 | $2.16 | $2.16 | $2.03 | $2.12 | $2.12 | 744,495 |
| 2020-12-16 | $2.34 | $2.42 | $2.07 | $2.10 | $2.10 | 537,093 |
| 2020-12-15 | $2.44 | $2.49 | $2.34 | $2.35 | $2.35 | 298,981 |
| 2020-12-14 | $2.51 | $2.55 | $2.37 | $2.39 | $2.39 | 231,795 |
| 2020-12-11 | $2.48 | $2.54 | $2.42 | $2.48 | $2.48 | 158,957 |
| 2020-12-10 | $2.42 | $2.57 | $2.35 | $2.49 | $2.49 | 232,768 |
| 2020-12-09 | $2.50 | $2.64 | $2.39 | $2.43 | $2.43 | 279,608 |
| 2020-12-08 | $2.50 | $2.56 | $2.42 | $2.47 | $2.47 | 194,093 |
| 2020-12-07 | $2.42 | $2.67 | $2.42 | $2.53 | $2.53 | 183,326 |
| 2020-12-04 | $2.43 | $2.55 | $2.40 | $2.41 | $2.41 | 209,846 |
| 2020-12-03 | $2.55 | $2.58 | $2.43 | $2.44 | $2.44 | 142,165 |
| 2020-12-02 | $2.52 | $2.68 | $2.49 | $2.55 | $2.55 | 132,984 |
| 2020-12-01 | $2.68 | $2.75 | $2.52 | $2.53 | $2.53 | 266,856 |
| 2020-11-30 | $2.75 | $2.88 | $2.51 | $2.55 | $2.55 | 399,026 |
| 2020-11-27 | $2.51 | $2.80 | $2.51 | $2.79 | $2.79 | 290,125 |
| 2020-11-25 | $2.67 | $2.96 | $2.48 | $2.51 | $2.51 | 683,383 |
| 2020-11-24 | $2.50 | $2.82 | $2.45 | $2.70 | $2.70 | 574,051 |
| 2020-11-23 | $2.28 | $2.79 | $2.28 | $2.40 | $2.40 | 797,769 |
| 2020-11-20 | $2.22 | $2.35 | $2.21 | $2.27 | $2.27 | 140,358 |
| 2020-11-19 | $2.24 | $2.36 | $2.21 | $2.26 | $2.26 | 164,301 |
| 2020-11-18 | $2.22 | $2.27 | $2.19 | $2.19 | $2.19 | 214,618 |
| 2020-11-17 | $2.22 | $2.26 | $2.20 | $2.23 | $2.23 | 150,756 |
| 2020-11-16 | $2.19 | $2.29 | $2.16 | $2.23 | $2.23 | 230,384 |
| 2020-11-13 | $2.14 | $2.20 | $2.12 | $2.17 | $2.17 | 156,514 |
| 2020-11-12 | $2.16 | $2.23 | $2.09 | $2.14 | $2.14 | 163,861 |
| 2020-11-11 | $2.13 | $2.27 | $2.13 | $2.18 | $2.18 | 390,674 |
| 2020-11-10 | $2.11 | $2.17 | $1.90 | $2.16 | $2.16 | 538,683 |
| 2020-11-09 | $2.05 | $2.19 | $1.90 | $2.02 | $2.02 | 635,092 |
| 2020-11-06 | $2.01 | $2.03 | $1.94 | $1.94 | $1.94 | 223,064 |
| 2020-11-05 | $2.04 | $2.06 | $1.96 | $2.00 | $2.00 | 378,391 |
| 2020-11-04 | $2.08 | $2.09 | $1.99 | $2.01 | $2.01 | 174,923 |
| 2020-11-03 | $2.07 | $2.12 | $2.03 | $2.05 | $2.05 | 256,017 |
| 2020-11-02 | $2.00 | $2.10 | $1.94 | $2.05 | $2.05 | 435,722 |
| 2020-10-30 | $1.94 | $2.01 | $1.90 | $2.00 | $2.00 | 251,390 |
| 2020-10-29 | $1.91 | $2.10 | $1.80 | $1.97 | $1.97 | 454,444 |
| 2020-10-28 | $2.00 | $2.00 | $1.83 | $1.86 | $1.86 | 440,070 |
| 2020-10-27 | $1.97 | $1.97 | $1.86 | $1.95 | $1.95 | 469,409 |
| 2020-10-26 | $2.00 | $2.05 | $1.93 | $1.95 | $1.95 | 219,615 |
| 2020-10-23 | $2.07 | $2.13 | $2.01 | $2.02 | $2.02 | 277,334 |
| 2020-10-22 | $2.10 | $2.15 | $2.06 | $2.08 | $2.08 | 470,402 |
| 2020-10-21 | $2.06 | $2.19 | $2.05 | $2.09 | $2.09 | 91,995 |
| 2020-10-20 | $2.08 | $2.22 | $2.00 | $2.05 | $2.05 | 725,638 |
| 2020-10-19 | $2.17 | $2.20 | $2.05 | $2.06 | $2.06 | 122,116 |
| 2020-10-16 | $2.12 | $2.22 | $2.12 | $2.17 | $2.17 | 97,347 |
| 2020-10-15 | $2.07 | $2.17 | $2.05 | $2.14 | $2.14 | 91,202 |
| 2020-10-14 | $2.16 | $2.17 | $2.10 | $2.11 | $2.11 | 76,837 |
| 2020-10-13 | $2.21 | $2.25 | $2.11 | $2.13 | $2.13 | 236,705 |
| 2020-10-12 | $2.12 | $2.27 | $2.12 | $2.26 | $2.26 | 189,042 |
| 2020-10-09 | $2.17 | $2.19 | $2.07 | $2.10 | $2.10 | 304,401 |
| 2020-10-08 | $2.10 | $2.18 | $2.10 | $2.16 | $2.16 | 241,349 |
| 2020-10-07 | $2.09 | $2.12 | $2.07 | $2.09 | $2.09 | 346,529 |
| 2020-10-06 | $2.13 | $2.17 | $2.06 | $2.08 | $2.08 | 399,959 |
| 2020-10-05 | $2.09 | $2.15 | $2.00 | $2.11 | $2.11 | 183,211 |
| 2020-10-02 | $2.07 | $2.14 | $2.04 | $2.04 | $2.04 | 213,363 |
| 2020-10-01 | $2.08 | $2.16 | $2.02 | $2.14 | $2.14 | 546,156 |
| 2020-09-30 | $2.00 | $2.07 | $2.00 | $2.04 | $2.04 | 837,305 |
| 2020-09-29 | $2.01 | $2.04 | $1.91 | $2.01 | $2.01 | 407,476 |
| 2020-09-28 | $2.00 | $2.05 | $1.97 | $1.98 | $1.98 | 299,974 |
| 2020-09-25 | $1.93 | $2.06 | $1.93 | $1.98 | $1.98 | 270,511 |
| 2020-09-24 | $2.03 | $2.03 | $1.86 | $1.95 | $1.95 | 416,305 |
| 2020-09-23 | $2.09 | $2.15 | $1.96 | $2.00 | $2.00 | 446,286 |
| 2020-09-22 | $2.14 | $2.18 | $2.00 | $2.08 | $2.08 | 452,165 |
| 2020-09-21 | $2.22 | $2.27 | $2.07 | $2.10 | $2.10 | 407,810 |
| 2020-09-18 | $2.32 | $2.38 | $2.23 | $2.29 | $2.29 | 378,305 |
| 2020-09-17 | $2.30 | $2.38 | $2.24 | $2.27 | $2.27 | 384,571 |
| 2020-09-16 | $2.34 | $2.44 | $2.28 | $2.32 | $2.32 | 388,430 |
| 2020-09-15 | $2.35 | $2.37 | $2.18 | $2.22 | $2.22 | 370,512 |
| 2020-09-14 | $2.35 | $2.48 | $2.28 | $2.29 | $2.29 | 321,111 |
| 2020-09-11 | $2.35 | $2.58 | $2.30 | $2.34 | $2.34 | 357,703 |
| 2020-09-10 | $2.26 | $2.35 | $2.24 | $2.29 | $2.29 | 358,320 |
| 2020-09-09 | $2.39 | $2.39 | $2.19 | $2.20 | $2.20 | 579,430 |
| 2020-09-08 | $2.34 | $2.46 | $2.28 | $2.29 | $2.29 | 388,199 |
| 2020-09-04 | $2.39 | $2.44 | $2.16 | $2.37 | $2.37 | 575,781 |
| 2020-09-03 | $2.50 | $2.50 | $2.25 | $2.33 | $2.33 | 399,951 |
| 2020-09-02 | $2.62 | $2.65 | $2.46 | $2.49 | $2.49 | 388,191 |
| 2020-09-01 | $2.66 | $2.71 | $2.59 | $2.62 | $2.62 | 372,057 |
| 2020-08-31 | $2.81 | $2.81 | $2.60 | $2.63 | $2.63 | 317,331 |
| 2020-08-28 | $2.73 | $2.83 | $2.70 | $2.75 | $2.75 | 320,433 |
| 2020-08-27 | $2.78 | $2.81 | $2.62 | $2.68 | $2.68 | 485,637 |
| 2020-08-26 | $2.65 | $2.89 | $2.65 | $2.73 | $2.73 | 356,474 |
| 2020-08-25 | $2.70 | $2.75 | $2.56 | $2.63 | $2.63 | 447,814 |
| 2020-08-24 | $2.76 | $2.76 | $2.66 | $2.68 | $2.68 | 205,744 |
| 2020-08-21 | $2.84 | $2.85 | $2.70 | $2.71 | $2.71 | 238,093 |
| 2020-08-20 | $2.82 | $2.90 | $2.79 | $2.84 | $2.84 | 194,384 |
| 2020-08-19 | $3.15 | $3.15 | $2.69 | $2.89 | $2.89 | 713,708 |
| 2020-08-18 | $3.25 | $3.29 | $3.13 | $3.17 | $3.17 | 55,048 |
| 2020-08-17 | $3.14 | $3.29 | $3.12 | $3.26 | $3.26 | 268,014 |
| 2020-08-14 | $3.23 | $3.24 | $3.03 | $3.14 | $3.14 | 179,443 |
| 2020-08-13 | $3.23 | $3.44 | $3.21 | $3.27 | $3.27 | 155,137 |
| 2020-08-12 | $3.29 | $3.40 | $3.22 | $3.28 | $3.28 | 357,198 |
| 2020-08-11 | $3.20 | $3.60 | $3.15 | $3.21 | $3.21 | 521,146 |
| 2020-08-10 | $3.25 | $3.33 | $3.06 | $3.13 | $3.13 | 232,738 |
| 2020-08-07 | $3.25 | $3.40 | $3.19 | $3.34 | $3.34 | 161,583 |
| 2020-08-06 | $3.17 | $3.27 | $3.10 | $3.27 | $3.27 | 116,968 |
| 2020-08-05 | $3.16 | $3.24 | $3.00 | $3.19 | $3.19 | 110,890 |
| 2020-08-04 | $3.07 | $3.13 | $3.00 | $3.12 | $3.12 | 162,530 |
| 2020-08-03 | $3.01 | $3.12 | $2.95 | $3.11 | $3.11 | 183,028 |
| 2020-07-31 | $3.04 | $3.13 | $2.92 | $3.00 | $3.00 | 140,574 |
| 2020-07-30 | $3.01 | $3.13 | $2.97 | $3.09 | $3.09 | 108,594 |
| 2020-07-29 | $3.08 | $3.21 | $3.01 | $3.05 | $3.05 | 141,228 |
| 2020-07-28 | $3.07 | $3.14 | $2.95 | $3.07 | $3.07 | 137,235 |
| 2020-07-27 | $3.02 | $3.17 | $3.02 | $3.12 | $3.12 | 108,341 |
| 2020-07-24 | $3.24 | $3.33 | $3.08 | $3.10 | $3.10 | 103,800 |
| 2020-07-23 | $3.31 | $3.36 | $3.11 | $3.24 | $3.24 | 176,172 |
| 2020-07-22 | $3.30 | $3.42 | $3.25 | $3.29 | $3.29 | 116,166 |
| 2020-07-21 | $3.33 | $3.50 | $3.30 | $3.40 | $3.40 | 139,104 |
| 2020-07-20 | $3.27 | $3.31 | $3.17 | $3.28 | $3.28 | 105,703 |
| 2020-07-17 | $3.44 | $3.49 | $3.21 | $3.27 | $3.27 | 127,300 |
| 2020-07-16 | $3.20 | $3.57 | $3.15 | $3.41 | $3.41 | 338,400 |
| 2020-07-15 | $3.00 | $3.26 | $2.91 | $3.22 | $3.22 | 500,800 |
| 2020-07-14 | $2.85 | $2.88 | $2.72 | $2.86 | $2.86 | 328,500 |
| 2020-07-13 | $3.13 | $3.14 | $2.84 | $2.86 | $2.86 | 261,700 |
| 2020-07-10 | $2.89 | $3.06 | $2.79 | $3.05 | $3.05 | 189,400 |
| 2020-07-09 | $3.07 | $3.13 | $2.85 | $2.86 | $2.86 | 282,000 |
| 2020-07-08 | $2.86 | $3.00 | $2.75 | $2.98 | $2.98 | 374,800 |
| 2020-07-07 | $3.16 | $3.16 | $2.87 | $2.90 | $2.90 | 156,300 |
| 2020-07-06 | $3.06 | $3.19 | $3.03 | $3.18 | $3.18 | 226,200 |
| 2020-07-02 | $3.07 | $3.07 | $2.94 | $2.98 | $2.98 | 212,000 |
| 2020-07-01 | $3.11 | $3.18 | $2.90 | $2.98 | $2.98 | 297,700 |
| 2020-06-30 | $3.01 | $3.12 | $2.97 | $3.10 | $3.10 | 194,400 |
| 2020-06-29 | $2.97 | $3.16 | $2.92 | $3.03 | $3.03 | 164,900 |
| 2020-06-26 | $3.16 | $3.21 | $2.90 | $2.92 | $2.92 | 1,195,423 |
| 2020-06-25 | $3.12 | $3.19 | $3.07 | $3.16 | $3.16 | 187,359 |
| 2020-06-24 | $3.23 | $3.33 | $3.07 | $3.15 | $3.15 | 294,475 |
| 2020-06-23 | $3.38 | $3.44 | $3.26 | $3.31 | $3.31 | 194,129 |
| 2020-06-22 | $3.32 | $3.38 | $3.25 | $3.33 | $3.33 | 167,024 |
| 2020-06-19 | $3.30 | $3.43 | $3.30 | $3.35 | $3.35 | 371,432 |
| 2020-06-18 | $3.18 | $3.40 | $3.18 | $3.33 | $3.33 | 190,956 |
| 2020-06-17 | $3.32 | $3.32 | $3.16 | $3.18 | $3.18 | 153,809 |
| 2020-06-16 | $3.55 | $3.60 | $3.19 | $3.28 | $3.28 | 204,141 |
| 2020-06-15 | $3.10 | $3.45 | $3.10 | $3.44 | $3.44 | 263,249 |
| 2020-06-12 | $3.27 | $3.34 | $3.10 | $3.21 | $3.21 | 344,674 |
| 2020-06-11 | $3.59 | $3.69 | $3.08 | $3.09 | $3.09 | 558,938 |
| 2020-06-10 | $3.92 | $3.92 | $3.66 | $3.80 | $3.80 | 429,855 |
| 2020-06-09 | $3.94 | $4.12 | $3.82 | $3.92 | $3.92 | 393,223 |
| 2020-06-08 | $3.95 | $4.21 | $3.67 | $3.99 | $3.99 | 541,558 |
| 2020-06-05 | $3.80 | $3.93 | $3.77 | $3.88 | $3.88 | 677,997 |
| 2020-06-04 | $3.61 | $3.84 | $3.58 | $3.59 | $3.59 | 398,474 |
| 2020-06-03 | $3.47 | $3.89 | $3.44 | $3.68 | $3.68 | 433,155 |
| 2020-06-02 | $3.51 | $3.56 | $3.29 | $3.44 | $3.44 | 561,351 |
| 2020-06-01 | $3.77 | $3.81 | $3.47 | $3.48 | $3.48 | 405,615 |
| 2020-05-29 | $3.66 | $3.79 | $3.50 | $3.77 | $3.77 | 358,895 |
| 2020-05-28 | $3.85 | $3.95 | $3.63 | $3.66 | $3.66 | 823,847 |
| 2020-05-27 | $3.46 | $3.85 | $3.46 | $3.77 | $3.77 | 845,251 |
| 2020-05-26 | $3.29 | $3.53 | $3.23 | $3.42 | $3.42 | 401,011 |
| 2020-05-22 | $3.05 | $3.19 | $2.91 | $3.16 | $3.16 | 202,223 |
| 2020-05-21 | $2.86 | $3.24 | $2.82 | $3.04 | $3.04 | 453,633 |
| 2020-05-20 | $2.79 | $3.00 | $2.75 | $2.85 | $2.85 | 548,674 |
| 2020-05-19 | $2.41 | $2.98 | $2.41 | $2.68 | $2.68 | 1,170,273 |
| 2020-05-18 | $2.53 | $2.65 | $2.40 | $2.42 | $2.42 | 480,461 |
| 2020-05-15 | $2.36 | $2.40 | $2.25 | $2.39 | $2.39 | 436,023 |
| 2020-05-14 | $2.46 | $2.46 | $2.27 | $2.36 | $2.36 | 579,029 |
| 2020-05-13 | $2.91 | $2.91 | $2.45 | $2.56 | $2.56 | 493,305 |
| 2020-05-12 | $2.97 | $3.02 | $2.90 | $2.92 | $2.92 | 265,436 |
| 2020-05-11 | $3.10 | $3.17 | $2.88 | $2.93 | $2.93 | 344,278 |
| 2020-05-08 | $2.78 | $3.24 | $2.70 | $3.21 | $3.21 | 625,480 |
| 2020-05-07 | $2.62 | $2.84 | $2.60 | $2.84 | $2.84 | 327,604 |
| 2020-05-06 | $2.87 | $2.91 | $2.60 | $2.61 | $2.61 | 513,519 |
| 2020-05-05 | $3.16 | $3.26 | $2.90 | $3.00 | $3.00 | 646,599 |
| 2020-05-04 | $2.91 | $3.08 | $2.72 | $3.05 | $3.05 | 549,581 |
| 2020-05-01 | $2.81 | $2.99 | $2.57 | $2.99 | $2.99 | 521,687 |
| 2020-04-30 | $2.95 | $3.12 | $2.84 | $2.89 | $2.89 | 689,516 |
| 2020-04-29 | $2.88 | $3.31 | $2.87 | $3.09 | $3.09 | 625,691 |
| 2020-04-28 | $2.87 | $2.91 | $2.75 | $2.79 | $2.79 | 279,206 |
| 2020-04-27 | $2.39 | $2.71 | $2.39 | $2.70 | $2.70 | 344,373 |
| 2020-04-24 | $2.38 | $2.45 | $2.29 | $2.39 | $2.39 | 191,490 |
| 2020-04-23 | $2.42 | $2.55 | $2.39 | $2.43 | $2.43 | 245,509 |
| 2020-04-22 | $2.43 | $2.50 | $2.35 | $2.43 | $2.43 | 224,619 |
| 2020-04-21 | $2.51 | $2.57 | $2.37 | $2.38 | $2.38 | 154,341 |
| 2020-04-20 | $2.51 | $2.77 | $2.51 | $2.59 | $2.59 | 208,058 |
| 2020-04-17 | $2.80 | $2.85 | $2.46 | $2.64 | $2.64 | 285,398 |
| 2020-04-16 | $2.71 | $2.73 | $2.57 | $2.58 | $2.58 | 196,097 |
| 2020-04-15 | $2.72 | $2.78 | $2.56 | $2.73 | $2.73 | 181,011 |
| 2020-04-14 | $2.91 | $3.00 | $2.75 | $2.88 | $2.88 | 312,805 |
| 2020-04-13 | $2.75 | $2.90 | $2.61 | $2.83 | $2.83 | 262,016 |
| 2020-04-09 | $2.67 | $2.80 | $2.55 | $2.77 | $2.77 | 368,877 |
| 2020-04-08 | $2.55 | $2.64 | $2.45 | $2.56 | $2.56 | 342,597 |
| 2020-04-07 | $2.62 | $2.73 | $2.37 | $2.47 | $2.47 | 673,017 |
| 2020-04-06 | $2.23 | $2.54 | $2.23 | $2.50 | $2.50 | 405,008 |
| 2020-04-03 | $2.28 | $2.35 | $2.06 | $2.22 | $2.22 | 410,078 |
| 2020-04-02 | $2.39 | $2.64 | $2.17 | $2.32 | $2.32 | 353,864 |
| 2020-04-01 | $2.66 | $2.66 | $2.32 | $2.39 | $2.39 | 378,572 |
| 2020-03-31 | $2.33 | $2.94 | $2.22 | $2.82 | $2.82 | 1,046,589 |
| 2020-03-30 | $2.56 | $2.59 | $2.19 | $2.31 | $2.31 | 391,666 |
| 2020-03-27 | $2.51 | $2.73 | $2.40 | $2.56 | $2.56 | 569,929 |
| 2020-03-26 | $2.42 | $2.75 | $2.42 | $2.62 | $2.62 | 720,252 |
| 2020-03-25 | $2.00 | $2.56 | $1.95 | $2.37 | $2.37 | 761,028 |
| 2020-03-24 | $1.95 | $2.09 | $1.92 | $2.00 | $2.00 | 588,876 |
| 2020-03-23 | $2.26 | $2.28 | $1.85 | $1.93 | $1.93 | 873,091 |
| 2020-03-20 | $2.62 | $2.69 | $2.07 | $2.20 | $2.20 | 1,093,944 |
| 2020-03-19 | $2.25 | $3.06 | $2.10 | $2.59 | $2.59 | 983,875 |
| 2020-03-18 | $2.68 | $2.89 | $2.15 | $2.28 | $2.28 | 583,386 |
| 2020-03-17 | $2.90 | $3.03 | $2.47 | $2.96 | $2.96 | 719,793 |
| 2020-03-16 | $2.59 | $3.13 | $2.45 | $2.79 | $2.79 | 776,685 |
| 2020-03-13 | $2.66 | $3.07 | $2.39 | $3.07 | $3.07 | 643,770 |
| 2020-03-12 | $2.52 | $2.97 | $1.85 | $2.49 | $2.49 | 1,708,765 |
| 2020-03-11 | $2.86 | $2.88 | $2.64 | $2.68 | $2.68 | 525,427 |
| 2020-03-10 | $2.79 | $2.97 | $2.65 | $2.95 | $2.95 | 604,638 |
| 2020-03-09 | $2.52 | $2.74 | $2.52 | $2.61 | $2.61 | 469,486 |
| 2020-03-06 | $3.02 | $3.04 | $2.61 | $2.83 | $2.83 | 1,490,172 |
| 2020-03-05 | $3.40 | $3.47 | $3.03 | $3.14 | $3.14 | 930,308 |
| 2020-03-04 | $3.46 | $3.63 | $3.41 | $3.50 | $3.50 | 520,773 |
| 2020-03-03 | $3.70 | $3.94 | $3.46 | $3.48 | $3.48 | 811,559 |
| 2020-03-02 | $3.61 | $3.74 | $3.40 | $3.67 | $3.67 | 905,371 |
| 2020-02-28 | $3.72 | $3.84 | $3.25 | $3.50 | $3.50 | 2,343,271 |
| 2020-02-27 | $3.01 | $3.25 | $2.84 | $3.00 | $3.00 | 1,285,205 |
| 2020-02-26 | $3.19 | $3.29 | $3.02 | $3.12 | $3.12 | 711,608 |
| 2020-02-25 | $3.53 | $3.60 | $3.09 | $3.21 | $3.21 | 658,704 |
| 2020-02-24 | $3.59 | $3.62 | $3.32 | $3.54 | $3.54 | 458,999 |
| 2020-02-21 | $3.74 | $3.74 | $3.52 | $3.68 | $3.68 | 357,431 |
| 2020-02-20 | $3.76 | $3.89 | $3.64 | $3.74 | $3.74 | 335,331 |
| 2020-02-19 | $3.92 | $4.00 | $3.70 | $3.75 | $3.75 | 607,677 |
| 2020-02-18 | $3.92 | $4.04 | $3.82 | $3.91 | $3.91 | 292,193 |
| 2020-02-14 | $4.05 | $4.05 | $3.88 | $3.90 | $3.90 | 215,949 |
| 2020-02-13 | $4.07 | $4.16 | $3.97 | $4.04 | $4.04 | 145,915 |
| 2020-02-12 | $3.95 | $4.15 | $3.95 | $4.10 | $4.10 | 306,374 |
| 2020-02-11 | $3.80 | $3.98 | $3.75 | $3.90 | $3.90 | 386,688 |
| 2020-02-10 | $3.82 | $3.87 | $3.73 | $3.78 | $3.78 | 213,198 |
| 2020-02-07 | $4.14 | $4.14 | $3.75 | $3.87 | $3.87 | 208,799 |
| 2020-02-06 | $4.20 | $4.46 | $4.05 | $4.13 | $4.13 | 528,918 |
| 2020-02-05 | $3.96 | $4.26 | $3.95 | $4.15 | $4.15 | 473,528 |
| 2020-02-04 | $3.84 | $4.00 | $3.83 | $3.99 | $3.99 | 246,646 |
| 2020-02-03 | $3.85 | $4.08 | $3.73 | $3.91 | $3.91 | 430,076 |
| 2020-01-31 | $4.14 | $4.14 | $3.87 | $3.95 | $3.95 | 376,684 |
| 2020-01-30 | $4.25 | $4.25 | $4.03 | $4.16 | $4.16 | 372,691 |
| 2020-01-29 | $4.46 | $4.53 | $4.19 | $4.28 | $4.28 | 541,525 |
| 2020-01-28 | $4.61 | $4.72 | $4.36 | $4.48 | $4.48 | 495,114 |
| 2020-01-27 | $4.72 | $4.80 | $4.57 | $4.61 | $4.61 | 516,317 |
| 2020-01-24 | $5.20 | $5.25 | $4.71 | $4.90 | $4.90 | 710,868 |
| 2020-01-23 | $5.42 | $5.42 | $5.17 | $5.19 | $5.19 | 334,561 |
| 2020-01-22 | $5.23 | $5.51 | $5.17 | $5.42 | $5.42 | 843,478 |
| 2020-01-21 | $5.18 | $5.23 | $5.10 | $5.20 | $5.20 | 387,098 |
| 2020-01-17 | $5.29 | $5.38 | $5.13 | $5.18 | $5.18 | 438,305 |
| 2020-01-16 | $5.17 | $5.35 | $5.07 | $5.25 | $5.25 | 868,604 |
| 2020-01-15 | $5.14 | $5.26 | $4.98 | $5.12 | $5.12 | 749,452 |
| 2020-01-14 | $5.03 | $5.19 | $5.02 | $5.13 | $5.13 | 329,188 |
| 2020-01-13 | $5.03 | $5.14 | $4.89 | $5.04 | $5.04 | 273,399 |
| 2020-01-10 | $5.22 | $5.30 | $4.96 | $5.00 | $5.00 | 363,107 |
| 2020-01-09 | $5.15 | $5.31 | $5.06 | $5.22 | $5.22 | 400,672 |
| 2020-01-08 | $4.96 | $5.22 | $4.91 | $5.13 | $5.13 | 486,204 |
| 2020-01-07 | $4.95 | $5.06 | $4.90 | $4.97 | $4.97 | 320,183 |
| 2020-01-06 | $4.90 | $5.00 | $4.79 | $4.95 | $4.95 | 466,626 |
| 2020-01-03 | $4.76 | $5.00 | $4.76 | $4.90 | $4.90 | 383,729 |
| 2020-01-02 | $4.96 | $4.96 | $4.56 | $4.87 | $4.87 | 774,540 |
| 2019-12-31 | $4.90 | $5.04 | $4.85 | $4.94 | $4.94 | 1,109,557 |
| 2019-12-30 | $4.92 | $5.01 | $4.76 | $4.89 | $4.89 | 534,689 |
| 2019-12-27 | $5.10 | $5.10 | $4.89 | $4.94 | $4.94 | 657,595 |
| 2019-12-26 | $5.10 | $5.24 | $4.95 | $4.99 | $4.99 | 727,009 |
| 2019-12-24 | $5.15 | $5.18 | $5.02 | $5.12 | $5.12 | 475,136 |
| 2019-12-23 | $5.28 | $5.28 | $4.95 | $5.08 | $5.08 | 999,003 |
| 2019-12-20 | $4.99 | $5.35 | $4.75 | $5.27 | $5.27 | 1,815,199 |
| 2019-12-19 | $5.19 | $5.29 | $4.89 | $4.98 | $4.98 | 926,511 |
| 2019-12-18 | $4.91 | $5.45 | $4.76 | $5.19 | $5.19 | 1,203,571 |
| 2019-12-17 | $5.00 | $5.15 | $4.75 | $4.90 | $4.90 | 1,244,903 |
| 2019-12-16 | $4.73 | $4.86 | $4.45 | $4.69 | $4.69 | 963,047 |
| 2019-12-13 | $5.17 | $5.25 | $4.59 | $4.64 | $4.64 | 1,153,641 |
| 2019-12-12 | $4.72 | $5.16 | $4.64 | $5.05 | $5.05 | 1,650,371 |
| 2019-12-11 | $4.71 | $4.94 | $4.65 | $4.73 | $4.73 | 865,002 |
| 2019-12-10 | $4.89 | $4.89 | $4.45 | $4.71 | $4.71 | 836,669 |
| 2019-12-09 | $4.27 | $4.89 | $4.15 | $4.87 | $4.87 | 1,062,586 |
| 2019-12-06 | $4.03 | $4.26 | $3.96 | $4.23 | $4.23 | 964,900 |
| 2019-12-05 | $3.92 | $4.08 | $3.92 | $3.97 | $3.97 | 455,184 |
| 2019-12-04 | $3.99 | $4.02 | $3.89 | $3.96 | $3.96 | 2,908,995 |
| 2019-12-03 | $4.10 | $4.14 | $3.95 | $3.96 | $3.96 | 865,787 |
| 2019-12-02 | $4.09 | $4.27 | $4.06 | $4.12 | $4.12 | 937,257 |
| 2019-11-29 | $4.20 | $4.20 | $3.97 | $4.09 | $4.09 | 591,901 |
| 2019-11-27 | $4.13 | $4.37 | $4.06 | $4.20 | $4.20 | 695,522 |
| 2019-11-26 | $4.05 | $4.50 | $3.96 | $4.16 | $4.16 | 2,996,550 |
| 2019-11-25 | $4.30 | $4.37 | $3.91 | $4.02 | $4.02 | 970,517 |
| 2019-11-22 | $4.14 | $4.37 | $4.07 | $4.25 | $4.25 | 692,819 |
| 2019-11-21 | $4.05 | $4.17 | $3.94 | $4.11 | $4.11 | 456,648 |
| 2019-11-20 | $3.94 | $4.22 | $3.90 | $4.05 | $4.05 | 886,754 |
| 2019-11-19 | $3.89 | $4.01 | $3.86 | $3.98 | $3.98 | 743,761 |
| 2019-11-18 | $4.05 | $4.09 | $3.81 | $3.89 | $3.89 | 1,074,976 |
| 2019-11-15 | $3.95 | $4.14 | $3.83 | $3.88 | $3.88 | 1,088,299 |
| 2019-11-14 | $4.00 | $4.10 | $3.64 | $3.99 | $3.99 | 2,150,793 |
| 2019-11-13 | $3.49 | $4.24 | $3.49 | $3.96 | $3.96 | 3,061,887 |
| 2019-11-12 | $3.45 | $3.46 | $3.09 | $3.24 | $3.24 | 1,439,734 |
| 2019-11-11 | $3.48 | $3.95 | $3.21 | $3.47 | $3.47 | 1,869,237 |
| 2019-11-08 | $3.18 | $3.37 | $3.09 | $3.30 | $3.30 | 999,648 |
| 2019-11-07 | $3.31 | $3.34 | $3.03 | $3.21 | $3.21 | 1,549,793 |
| 2019-11-06 | $2.75 | $3.46 | $2.68 | $3.15 | $3.15 | 3,515,721 |
| 2019-11-05 | $2.36 | $2.52 | $2.35 | $2.49 | $2.49 | 555,669 |
| 2019-11-04 | $2.54 | $2.66 | $2.36 | $2.37 | $2.37 | 862,528 |
| 2019-11-01 | $2.31 | $2.58 | $2.31 | $2.51 | $2.51 | 1,215,480 |
| 2019-10-31 | $2.29 | $2.38 | $2.25 | $2.31 | $2.31 | 1,337,712 |
| 2019-10-30 | $2.36 | $2.41 | $2.17 | $2.28 | $2.28 | 720,852 |
| 2019-10-29 | $2.36 | $2.43 | $2.23 | $2.35 | $2.35 | 939,657 |
| 2019-10-28 | $2.01 | $2.49 | $2.01 | $2.38 | $2.38 | 2,098,843 |
| 2019-10-25 | $2.02 | $2.06 | $1.93 | $1.96 | $1.96 | 965,748 |
| 2019-10-24 | $2.14 | $2.25 | $1.92 | $2.01 | $2.01 | 1,845,532 |
| 2019-10-23 | $2.06 | $2.24 | $2.01 | $2.12 | $2.12 | 1,159,028 |
| 2019-10-22 | $2.08 | $2.11 | $1.94 | $2.05 | $2.05 | 866,443 |
| 2019-10-21 | $1.84 | $2.04 | $1.84 | $2.03 | $2.03 | 625,352 |
| 2019-10-18 | $1.80 | $1.90 | $1.71 | $1.82 | $1.82 | 442,199 |
| 2019-10-17 | $1.91 | $1.92 | $1.76 | $1.80 | $1.80 | 782,056 |
| 2019-10-16 | $1.88 | $1.98 | $1.84 | $1.89 | $1.89 | 328,262 |
| 2019-10-15 | $1.85 | $1.99 | $1.83 | $1.88 | $1.88 | 388,237 |
| 2019-10-14 | $2.04 | $2.06 | $1.89 | $1.90 | $1.90 | 484,289 |
| 2019-10-11 | $2.01 | $2.16 | $2.01 | $2.04 | $2.04 | 394,823 |
| 2019-10-10 | $2.16 | $2.19 | $1.99 | $2.01 | $2.01 | 506,739 |
| 2019-10-09 | $2.16 | $2.27 | $2.07 | $2.16 | $2.16 | 231,293 |
| 2019-10-08 | $2.22 | $2.24 | $2.00 | $2.19 | $2.19 | 499,829 |
| 2019-10-07 | $2.05 | $2.34 | $2.05 | $2.22 | $2.22 | 640,646 |
| 2019-10-04 | $2.04 | $2.12 | $2.01 | $2.05 | $2.05 | 784,772 |
| 2019-10-03 | $1.90 | $2.08 | $1.86 | $2.05 | $2.05 | 1,475,107 |
| 2019-10-02 | $1.83 | $1.98 | $1.81 | $1.93 | $1.93 | 347,394 |
| 2019-10-01 | $1.93 | $2.00 | $1.83 | $1.87 | $1.87 | 339,413 |
| 2019-09-30 | $1.87 | $1.92 | $1.68 | $1.91 | $1.91 | 1,788,575 |
| 2019-09-27 | $1.91 | $1.96 | $1.79 | $1.86 | $1.86 | 678,141 |
| 2019-09-26 | $2.08 | $2.11 | $1.84 | $1.93 | $1.93 | 1,149,224 |
| 2019-09-25 | $2.24 | $2.26 | $2.03 | $2.06 | $2.06 | 845,162 |
| 2019-09-24 | $2.36 | $2.40 | $2.24 | $2.24 | $2.24 | 1,323,974 |
| 2019-09-23 | $2.31 | $2.44 | $2.22 | $2.35 | $2.35 | 813,778 |
| 2019-09-20 | $2.12 | $2.34 | $2.07 | $2.31 | $2.31 | 1,324,073 |
| 2019-09-19 | $2.06 | $2.16 | $1.95 | $2.13 | $2.13 | 914,716 |
| 2019-09-18 | $2.09 | $2.20 | $2.00 | $2.07 | $2.07 | 878,920 |
| 2019-09-17 | $2.27 | $2.27 | $1.85 | $2.10 | $2.10 | 1,546,100 |
| 2019-09-16 | $2.59 | $2.69 | $2.25 | $2.26 | $2.26 | 560,702 |
| 2019-09-13 | $2.84 | $2.98 | $2.52 | $2.57 | $2.57 | 464,069 |
| 2019-09-12 | $2.89 | $2.92 | $2.68 | $2.83 | $2.83 | 575,872 |
| 2019-09-11 | $2.80 | $2.88 | $2.58 | $2.83 | $2.83 | 852,234 |
| 2019-09-10 | $2.25 | $2.81 | $2.18 | $2.78 | $2.78 | 1,204,584 |
| 2019-09-09 | $2.23 | $2.34 | $2.21 | $2.25 | $2.25 | 770,583 |
| 2019-09-06 | $2.05 | $2.27 | $2.03 | $2.21 | $2.21 | 1,440,493 |
| 2019-09-05 | $1.92 | $2.06 | $1.88 | $2.03 | $2.03 | 907,854 |
| 2019-09-04 | $1.93 | $1.94 | $1.82 | $1.90 | $1.90 | 613,115 |
| 2019-09-03 | $1.86 | $1.99 | $1.84 | $1.93 | $1.93 | 929,756 |
| 2019-08-30 | $1.85 | $1.90 | $1.78 | $1.86 | $1.86 | 828,396 |
| 2019-08-29 | $1.87 | $1.91 | $1.81 | $1.84 | $1.84 | 474,885 |
| 2019-08-28 | $1.85 | $1.87 | $1.81 | $1.83 | $1.83 | 287,734 |
| 2019-08-27 | $2.00 | $2.07 | $1.81 | $1.85 | $1.85 | 637,430 |
| 2019-08-26 | $1.86 | $2.01 | $1.82 | $1.98 | $1.98 | 911,132 |
| 2019-08-23 | $1.90 | $1.91 | $1.76 | $1.80 | $1.80 | 1,192,015 |
| 2019-08-22 | $2.00 | $2.08 | $1.83 | $1.91 | $1.91 | 1,344,415 |
| 2019-08-21 | $1.81 | $1.97 | $1.75 | $1.94 | $1.94 | 1,321,389 |
| 2019-08-20 | $1.53 | $1.80 | $1.53 | $1.74 | $1.74 | 1,275,102 |
| 2019-08-19 | $1.61 | $1.67 | $1.50 | $1.55 | $1.55 | 849,959 |
| 2019-08-16 | $1.51 | $1.63 | $1.43 | $1.61 | $1.61 | 1,263,697 |
| 2019-08-15 | $1.80 | $1.85 | $1.46 | $1.48 | $1.48 | 1,145,606 |
| 2019-08-14 | $1.97 | $1.97 | $1.76 | $1.79 | $1.79 | 776,035 |
| 2019-08-13 | $1.86 | $2.06 | $1.85 | $1.93 | $1.93 | 859,410 |
| 2019-08-12 | $2.01 | $2.08 | $1.80 | $1.88 | $1.88 | 827,143 |
| 2019-08-09 | $1.97 | $2.06 | $1.84 | $2.00 | $2.00 | 1,038,360 |
| 2019-08-08 | $2.05 | $2.20 | $1.86 | $1.97 | $1.97 | 1,688,031 |
| 2019-08-07 | $2.80 | $2.94 | $1.79 | $2.02 | $2.02 | 2,529,703 |
| 2019-08-06 | $3.10 | $3.19 | $2.95 | $3.02 | $3.02 | 616,452 |
| 2019-08-05 | $3.17 | $3.20 | $3.02 | $3.09 | $3.09 | 499,750 |
| 2019-08-02 | $3.22 | $3.28 | $3.10 | $3.22 | $3.22 | 517,824 |
| 2019-08-01 | $3.27 | $3.46 | $3.20 | $3.23 | $3.23 | 679,417 |
| 2019-07-31 | $3.27 | $3.37 | $3.18 | $3.30 | $3.30 | 579,466 |
| 2019-07-30 | $3.23 | $3.33 | $3.10 | $3.26 | $3.26 | 431,669 |
| 2019-07-29 | $3.48 | $3.50 | $3.23 | $3.24 | $3.24 | 380,169 |
| 2019-07-26 | $3.57 | $3.68 | $3.40 | $3.49 | $3.49 | 410,754 |
| 2019-07-25 | $3.75 | $3.80 | $3.55 | $3.55 | $3.55 | 341,419 |
| 2019-07-24 | $3.71 | $3.89 | $3.52 | $3.76 | $3.76 | 642,536 |
| 2019-07-23 | $3.58 | $3.73 | $3.46 | $3.72 | $3.72 | 680,339 |
| 2019-07-22 | $3.83 | $3.90 | $3.58 | $3.60 | $3.60 | 1,403,919 |
| 2019-07-19 | $3.67 | $3.87 | $3.55 | $3.84 | $3.84 | 817,002 |
| 2019-07-18 | $4.23 | $4.23 | $3.54 | $3.70 | $3.70 | 1,120,613 |
| 2019-07-17 | $4.32 | $4.38 | $4.12 | $4.23 | $4.23 | 589,638 |
| 2019-07-16 | $4.37 | $4.51 | $4.12 | $4.30 | $4.30 | 1,381,564 |
| 2019-07-15 | $4.72 | $4.85 | $4.36 | $4.37 | $4.37 | 568,286 |
| 2019-07-12 | $4.80 | $4.89 | $4.62 | $4.63 | $4.63 | 428,776 |
| 2019-07-11 | $4.80 | $4.97 | $4.72 | $4.78 | $4.78 | 818,019 |
| 2019-07-10 | $5.11 | $5.20 | $4.75 | $4.84 | $4.84 | 909,358 |
| 2019-07-09 | $5.30 | $5.42 | $5.12 | $5.15 | $5.15 | 851,065 |
| 2019-07-08 | $5.27 | $5.48 | $5.18 | $5.33 | $5.33 | 467,857 |
| 2019-07-05 | $5.34 | $5.36 | $5.21 | $5.30 | $5.30 | 774,019 |
| 2019-07-03 | $5.54 | $5.59 | $5.31 | $5.37 | $5.37 | 315,050 |
| 2019-07-02 | $5.38 | $5.66 | $5.38 | $5.53 | $5.53 | 733,882 |
| 2019-07-01 | $5.20 | $5.63 | $5.20 | $5.38 | $5.38 | 1,114,428 |
| 2019-06-28 | $5.30 | $5.57 | $4.97 | $5.16 | $5.16 | 9,964,751 |
| 2019-06-27 | $5.68 | $5.84 | $5.18 | $5.32 | $5.32 | 1,882,014 |
| 2019-06-26 | $6.12 | $6.18 | $5.30 | $5.57 | $5.57 | 1,449,518 |
| 2019-06-25 | $7.38 | $7.38 | $6.08 | $6.10 | $6.10 | 1,344,752 |
| 2019-06-24 | $7.75 | $7.88 | $7.29 | $7.44 | $7.44 | 1,001,759 |
| 2019-06-21 | $8.25 | $8.25 | $7.75 | $7.75 | $7.75 | 373,547 |
| 2019-06-20 | $8.31 | $8.42 | $8.20 | $8.28 | $8.28 | 304,037 |
| 2019-06-19 | $8.32 | $8.40 | $8.16 | $8.24 | $8.24 | 307,065 |
| 2019-06-18 | $8.41 | $8.66 | $8.24 | $8.27 | $8.27 | 499,676 |
| 2019-06-17 | $8.32 | $8.58 | $8.19 | $8.38 | $8.38 | 262,002 |
| 2019-06-14 | $8.60 | $8.64 | $8.28 | $8.36 | $8.36 | 170,049 |
| 2019-06-13 | $8.45 | $8.68 | $8.36 | $8.56 | $8.56 | 296,217 |
| 2019-06-12 | $8.34 | $8.54 | $8.34 | $8.42 | $8.42 | 332,662 |
| 2019-06-11 | $8.48 | $8.54 | $8.30 | $8.37 | $8.37 | 355,850 |
| 2019-06-10 | $8.43 | $8.80 | $8.42 | $8.44 | $8.44 | 391,246 |
| 2019-06-07 | $8.40 | $8.45 | $8.33 | $8.42 | $8.42 | 415,855 |
| 2019-06-06 | $8.50 | $8.67 | $8.35 | $8.40 | $8.40 | 280,003 |
| 2019-06-05 | $8.90 | $8.99 | $8.42 | $8.49 | $8.49 | 449,644 |
| 2019-06-04 | $8.99 | $9.30 | $8.78 | $8.87 | $8.87 | 373,122 |
| 2019-06-03 | $9.14 | $9.44 | $8.96 | $8.97 | $8.97 | 192,029 |
| 2019-05-31 | $9.30 | $9.40 | $9.04 | $9.12 | $9.12 | 504,811 |
| 2019-05-30 | $9.64 | $9.68 | $9.40 | $9.42 | $9.42 | 221,098 |
| 2019-05-29 | $9.84 | $9.84 | $9.45 | $9.60 | $9.60 | 370,863 |
| 2019-05-28 | $10.26 | $10.43 | $9.88 | $9.95 | $9.95 | 243,515 |
| 2019-05-24 | $10.46 | $10.49 | $10.06 | $10.26 | $10.26 | 157,979 |
| 2019-05-23 | $10.24 | $10.45 | $10.14 | $10.35 | $10.35 | 507,569 |
| 2019-05-22 | $10.74 | $10.78 | $10.29 | $10.35 | $10.35 | 407,851 |
| 2019-05-21 | $10.81 | $10.91 | $10.60 | $10.78 | $10.78 | 327,762 |
| 2019-05-20 | $10.84 | $10.95 | $10.65 | $10.74 | $10.74 | 189,518 |
| 2019-05-17 | $10.82 | $10.95 | $10.60 | $10.88 | $10.88 | 248,648 |
| 2019-05-16 | $10.90 | $11.11 | $10.77 | $10.81 | $10.81 | 267,225 |
| 2019-05-15 | $10.87 | $11.05 | $10.75 | $10.93 | $10.93 | 217,480 |
| 2019-05-14 | $11.30 | $11.39 | $10.95 | $10.99 | $10.99 | 347,501 |
| 2019-05-13 | $11.01 | $11.22 | $10.84 | $11.18 | $11.18 | 595,567 |
| 2019-05-10 | $11.25 | $11.40 | $11.06 | $11.28 | $11.28 | 458,583 |
| 2019-05-09 | $11.93 | $12.63 | $11.11 | $11.34 | $11.34 | 586,629 |
| 2019-05-08 | $12.53 | $12.82 | $12.33 | $12.67 | $12.67 | 133,635 |
| 2019-05-07 | $12.66 | $12.67 | $12.29 | $12.50 | $12.50 | 136,813 |
| 2019-05-06 | $12.34 | $12.74 | $12.18 | $12.66 | $12.66 | 175,239 |
| 2019-05-03 | $12.15 | $12.52 | $12.13 | $12.52 | $12.52 | 295,998 |
| 2019-05-02 | $12.33 | $12.45 | $12.14 | $12.17 | $12.17 | 153,620 |
| 2019-05-01 | $12.56 | $12.78 | $12.28 | $12.28 | $12.28 | 127,424 |
| 2019-04-30 | $12.60 | $12.69 | $12.32 | $12.55 | $12.55 | 266,359 |
| 2019-04-29 | $12.69 | $12.86 | $12.53 | $12.60 | $12.60 | 190,835 |
| 2019-04-26 | $12.32 | $12.80 | $12.32 | $12.76 | $12.76 | 279,372 |
| 2019-04-25 | $12.35 | $12.44 | $12.21 | $12.32 | $12.32 | 274,805 |
| 2019-04-24 | $12.69 | $12.75 | $12.35 | $12.35 | $12.35 | 260,887 |
| 2019-04-23 | $12.55 | $12.75 | $12.55 | $12.63 | $12.63 | 215,561 |
| 2019-04-22 | $12.92 | $12.97 | $12.50 | $12.60 | $12.60 | 166,971 |
| 2019-04-18 | $13.19 | $13.24 | $12.88 | $12.92 | $12.92 | 143,122 |
| 2019-04-17 | $13.35 | $13.46 | $13.16 | $13.22 | $13.22 | 210,348 |
| 2019-04-16 | $13.36 | $13.50 | $13.19 | $13.30 | $13.30 | 137,451 |
| 2019-04-15 | $13.10 | $13.45 | $12.95 | $13.34 | $13.34 | 238,106 |
| 2019-04-12 | $13.19 | $13.20 | $12.92 | $13.12 | $13.12 | 202,068 |
| 2019-04-11 | $13.15 | $13.23 | $12.87 | $13.12 | $13.12 | 279,326 |
| 2019-04-10 | $13.13 | $13.29 | $13.07 | $13.10 | $13.10 | 178,277 |
| 2019-04-09 | $13.23 | $13.40 | $13.13 | $13.15 | $13.15 | 225,590 |
| 2019-04-08 | $13.43 | $13.49 | $13.07 | $13.26 | $13.26 | 284,193 |
| 2019-04-05 | $13.68 | $13.83 | $13.15 | $13.31 | $13.31 | 487,197 |
| 2019-04-04 | $13.99 | $14.15 | $13.61 | $13.65 | $13.65 | 365,954 |
| 2019-04-03 | $14.29 | $14.44 | $13.92 | $13.97 | $13.97 | 537,381 |
| 2019-04-02 | $14.40 | $14.52 | $13.52 | $14.06 | $14.06 | 1,400,090 |
| 2019-04-01 | $15.73 | $18.75 | $14.20 | $14.24 | $14.24 | 1,947,806 |
| 2019-03-29 | $20.34 | $20.47 | $20.08 | $20.25 | $20.25 | 278,934 |
| 2019-03-28 | $20.31 | $20.43 | $20.16 | $20.26 | $20.26 | 152,567 |
| 2019-03-27 | $20.65 | $20.87 | $20.31 | $20.35 | $20.35 | 91,946 |
| 2019-03-26 | $20.72 | $20.98 | $20.65 | $20.74 | $20.74 | 80,671 |
| 2019-03-25 | $20.86 | $20.97 | $20.52 | $20.70 | $20.70 | 67,685 |
| 2019-03-22 | $21.52 | $21.52 | $20.82 | $20.90 | $20.90 | 120,414 |
| 2019-03-21 | $21.72 | $21.89 | $21.51 | $21.56 | $21.56 | 99,903 |
| 2019-03-20 | $21.82 | $22.18 | $21.48 | $21.89 | $21.89 | 96,893 |
| 2019-03-19 | $21.89 | $22.14 | $21.58 | $21.91 | $21.91 | 107,920 |
| 2019-03-18 | $22.14 | $22.24 | $21.76 | $21.89 | $21.89 | 143,553 |
| 2019-03-15 | $22.35 | $22.87 | $22.12 | $22.32 | $22.32 | 424,076 |
| 2019-03-14 | $22.52 | $22.53 | $22.22 | $22.42 | $22.42 | 113,941 |
| 2019-03-13 | $22.53 | $22.80 | $22.11 | $22.52 | $22.52 | 208,985 |
| 2019-03-12 | $22.85 | $23.26 | $22.55 | $22.80 | $22.80 | 170,491 |
| 2019-03-11 | $22.60 | $23.00 | $22.55 | $22.86 | $22.86 | 160,902 |
| 2019-03-08 | $22.82 | $22.95 | $22.44 | $22.69 | $22.69 | 158,090 |
| 2019-03-07 | $23.08 | $23.33 | $22.85 | $23.15 | $23.15 | 164,378 |
| 2019-03-06 | $23.11 | $23.45 | $22.56 | $23.09 | $23.09 | 124,559 |
| 2019-03-05 | $23.10 | $23.52 | $23.10 | $23.21 | $23.21 | 382,325 |
| 2019-03-04 | $22.50 | $23.60 | $22.50 | $23.09 | $23.09 | 243,065 |
| 2019-03-01 | $23.81 | $23.89 | $22.69 | $23.07 | $23.07 | 394,231 |
| 2019-02-28 | $22.73 | $22.73 | $21.67 | $21.81 | $21.81 | 314,731 |
| 2019-02-27 | $22.72 | $23.09 | $22.36 | $22.39 | $22.39 | 154,983 |
| 2019-02-26 | $23.33 | $23.33 | $22.77 | $22.77 | $22.77 | 77,512 |
| 2019-02-25 | $22.94 | $23.82 | $22.86 | $23.22 | $23.22 | 218,608 |
| 2019-02-22 | $22.33 | $22.94 | $22.33 | $22.84 | $22.84 | 226,214 |
| 2019-02-21 | $22.48 | $22.48 | $22.03 | $22.34 | $22.34 | 175,051 |
| 2019-02-20 | $22.37 | $22.53 | $21.91 | $22.49 | $22.49 | 228,359 |
| 2019-02-19 | $22.73 | $23.10 | $22.29 | $22.37 | $22.37 | 93,715 |
| 2019-02-15 | $22.54 | $22.90 | $22.11 | $22.76 | $22.76 | 131,784 |
| 2019-02-14 | $22.13 | $22.64 | $21.90 | $22.55 | $22.55 | 165,638 |
| 2019-02-13 | $22.12 | $22.28 | $21.55 | $22.13 | $22.13 | 212,092 |
| 2019-02-12 | $21.83 | $22.40 | $21.83 | $22.00 | $22.00 | 122,970 |
| 2019-02-11 | $21.39 | $21.83 | $21.03 | $21.67 | $21.67 | 105,925 |
| 2019-02-08 | $20.92 | $21.47 | $20.92 | $21.30 | $21.30 | 82,875 |
| 2019-02-07 | $20.92 | $21.24 | $20.76 | $20.93 | $20.93 | 71,745 |
| 2019-02-06 | $20.93 | $21.17 | $20.90 | $21.02 | $21.02 | 215,109 |
| 2019-02-05 | $20.27 | $21.41 | $20.27 | $20.94 | $20.94 | 241,562 |
| 2019-02-04 | $20.05 | $20.34 | $19.96 | $20.31 | $20.31 | 150,763 |
| 2019-02-01 | $19.69 | $20.25 | $19.69 | $20.05 | $20.05 | 175,336 |
| 2019-01-31 | $19.37 | $20.14 | $19.37 | $19.69 | $19.69 | 89,905 |
| 2019-01-30 | $19.37 | $19.54 | $18.91 | $19.36 | $19.36 | 116,061 |
| 2019-01-29 | $19.51 | $19.53 | $19.04 | $19.33 | $19.33 | 93,516 |
| 2019-01-28 | $19.08 | $19.55 | $18.80 | $19.43 | $19.43 | 98,193 |
| 2019-01-25 | $18.53 | $19.42 | $18.53 | $19.22 | $19.22 | 147,831 |
| 2019-01-24 | $17.96 | $18.60 | $17.93 | $18.52 | $18.52 | 108,034 |
| 2019-01-23 | $17.80 | $18.10 | $17.26 | $17.98 | $17.98 | 91,272 |
| 2019-01-22 | $17.58 | $17.94 | $17.14 | $17.80 | $17.80 | 114,201 |
| 2019-01-18 | $17.13 | $17.70 | $16.91 | $17.70 | $17.70 | 96,605 |
| 2019-01-17 | $17.34 | $17.74 | $16.90 | $17.00 | $17.00 | 88,380 |
| 2019-01-16 | $17.15 | $17.83 | $17.15 | $17.38 | $17.38 | 116,684 |
| 2019-01-15 | $16.78 | $17.25 | $16.65 | $17.13 | $17.13 | 145,604 |
| 2019-01-14 | $16.68 | $17.05 | $16.59 | $16.77 | $16.77 | 161,621 |
| 2019-01-11 | $16.54 | $16.83 | $16.50 | $16.78 | $16.78 | 86,577 |
| 2019-01-10 | $16.22 | $16.60 | $15.94 | $16.60 | $16.60 | 127,146 |
| 2019-01-09 | $16.06 | $16.13 | $15.81 | $15.97 | $15.97 | 73,859 |
| 2019-01-08 | $15.82 | $16.20 | $15.65 | $16.00 | $16.00 | 142,077 |
| 2019-01-07 | $15.28 | $15.74 | $15.28 | $15.66 | $15.66 | 214,715 |
| 2019-01-04 | $14.77 | $15.28 | $14.62 | $15.21 | $15.21 | 126,953 |
| 2019-01-03 | $14.80 | $14.97 | $14.45 | $14.65 | $14.65 | 114,377 |
| 2019-01-02 | $14.24 | $15.16 | $14.11 | $14.86 | $14.86 | 252,620 |
| 2018-12-31 | $13.69 | $14.47 | $13.62 | $14.43 | $14.43 | 172,384 |
| 2018-12-28 | $13.60 | $13.89 | $13.38 | $13.68 | $13.68 | 224,964 |
| 2018-12-27 | $12.88 | $13.93 | $12.88 | $13.52 | $13.52 | 261,882 |
| 2018-12-26 | $13.26 | $13.57 | $13.01 | $13.40 | $13.40 | 339,741 |
| 2018-12-24 | $13.15 | $13.52 | $13.07 | $13.19 | $13.19 | 112,032 |
| 2018-12-21 | $13.93 | $14.73 | $13.23 | $13.27 | $13.27 | 274,783 |
| 2018-12-20 | $14.11 | $15.10 | $12.85 | $13.79 | $13.79 | 1,312,712 |
| 2018-12-19 | $14.62 | $14.80 | $13.83 | $14.10 | $14.10 | 275,605 |
| 2018-12-18 | $14.84 | $15.00 | $14.46 | $14.63 | $14.63 | 194,553 |
| 2018-12-17 | $15.50 | $15.53 | $14.67 | $14.79 | $14.79 | 259,299 |
| 2018-12-14 | $15.63 | $15.79 | $15.45 | $15.57 | $15.57 | 113,132 |
| 2018-12-13 | $16.04 | $16.08 | $15.53 | $15.70 | $15.70 | 107,817 |
| 2018-12-12 | $15.67 | $16.49 | $15.54 | $16.03 | $16.03 | 92,248 |
| 2018-12-11 | $15.48 | $16.00 | $15.47 | $15.64 | $15.64 | 95,474 |
| 2018-12-10 | $14.95 | $15.44 | $14.94 | $15.40 | $15.40 | 108,500 |
| 2018-12-07 | $14.93 | $15.46 | $14.88 | $14.96 | $14.96 | 117,837 |
| 2018-12-06 | $14.55 | $15.05 | $14.55 | $14.93 | $14.93 | 301,857 |
| 2018-12-04 | $15.50 | $15.60 | $14.73 | $14.86 | $14.86 | 234,338 |
| 2018-12-03 | $15.78 | $16.02 | $15.37 | $15.55 | $15.55 | 211,226 |
| 2018-11-30 | $16.10 | $16.12 | $15.50 | $15.78 | $15.78 | 467,618 |
| 2018-11-29 | $16.52 | $16.95 | $16.00 | $16.10 | $16.10 | 206,512 |
| 2018-11-28 | $16.74 | $16.82 | $15.82 | $16.34 | $16.34 | 109,609 |
| 2018-11-27 | $16.51 | $16.69 | $16.19 | $16.60 | $16.60 | 119,731 |
| 2018-11-26 | $16.70 | $16.97 | $16.39 | $16.71 | $16.71 | 116,416 |
| 2018-11-23 | $16.19 | $16.92 | $16.19 | $16.65 | $16.65 | 50,733 |
| 2018-11-21 | $16.09 | $16.61 | $15.94 | $16.40 | $16.40 | 86,734 |
| 2018-11-20 | $16.49 | $16.52 | $15.79 | $16.09 | $16.09 | 181,231 |
| 2018-11-19 | $16.78 | $17.80 | $16.47 | $16.61 | $16.61 | 140,797 |
| 2018-11-16 | $16.95 | $17.02 | $16.27 | $16.95 | $16.95 | 206,222 |
| 2018-11-15 | $16.71 | $17.16 | $16.27 | $17.00 | $17.00 | 174,925 |
| 2018-11-14 | $17.52 | $17.77 | $16.77 | $16.82 | $16.82 | 167,681 |
| 2018-11-13 | $17.25 | $17.79 | $17.20 | $17.42 | $17.42 | 234,278 |
| 2018-11-12 | $17.57 | $17.73 | $16.83 | $17.08 | $17.08 | 221,609 |
| 2018-11-09 | $17.92 | $19.35 | $17.51 | $17.82 | $17.82 | 386,093 |
| 2018-11-08 | $16.49 | $17.06 | $16.38 | $17.02 | $17.02 | 126,301 |
| 2018-11-07 | $17.20 | $17.25 | $16.49 | $16.51 | $16.51 | 109,811 |
| 2018-11-06 | $17.10 | $17.62 | $17.08 | $17.20 | $17.20 | 224,408 |
| 2018-11-05 | $16.69 | $17.10 | $16.56 | $17.02 | $17.02 | 87,964 |
| 2018-11-02 | $16.62 | $16.81 | $16.47 | $16.68 | $16.68 | 98,027 |
| 2018-11-01 | $15.97 | $16.68 | $15.97 | $16.62 | $16.62 | 91,031 |
| 2018-10-31 | $15.72 | $16.01 | $15.42 | $15.95 | $15.95 | 228,419 |
| 2018-10-30 | $15.17 | $15.65 | $14.65 | $15.53 | $15.53 | 470,068 |
| 2018-10-29 | $15.50 | $16.52 | $14.86 | $15.14 | $15.14 | 180,122 |
| 2018-10-26 | $15.57 | $15.99 | $15.08 | $15.35 | $15.35 | 129,014 |
| 2018-10-25 | $16.05 | $16.21 | $15.72 | $15.76 | $15.76 | 90,395 |
| 2018-10-24 | $16.17 | $16.53 | $15.90 | $15.92 | $15.92 | 137,564 |
| 2018-10-23 | $15.81 | $16.28 | $15.66 | $16.15 | $16.15 | 107,100 |
| 2018-10-22 | $15.96 | $16.17 | $15.77 | $15.99 | $15.99 | 120,947 |
| 2018-10-19 | $16.23 | $16.40 | $15.60 | $15.90 | $15.90 | 138,651 |
| 2018-10-18 | $16.91 | $17.15 | $16.02 | $16.17 | $16.17 | 311,644 |
| 2018-10-17 | $16.96 | $17.14 | $16.73 | $16.90 | $16.90 | 210,774 |
| 2018-10-16 | $17.02 | $17.30 | $16.67 | $16.97 | $16.97 | 767,383 |
| 2018-10-15 | $17.18 | $17.85 | $16.53 | $16.90 | $16.90 | 229,637 |
| 2018-10-12 | $17.64 | $17.93 | $16.99 | $17.25 | $17.25 | 116,118 |
| 2018-10-11 | $17.15 | $17.84 | $16.85 | $17.23 | $17.23 | 366,483 |
| 2018-10-10 | $17.86 | $18.55 | $17.12 | $17.16 | $17.16 | 214,627 |
| 2018-10-09 | $17.83 | $18.25 | $17.78 | $17.91 | $17.91 | 155,406 |
| 2018-10-08 | $18.20 | $18.48 | $17.72 | $17.89 | $17.89 | 156,729 |
| 2018-10-05 | $18.48 | $19.48 | $17.96 | $18.24 | $18.24 | 101,911 |
| 2018-10-04 | $18.60 | $18.96 | $18.17 | $18.51 | $18.51 | 124,369 |
| 2018-10-03 | $18.10 | $18.86 | $18.06 | $18.67 | $18.67 | 173,812 |
| 2018-10-02 | $18.02 | $18.43 | $17.80 | $18.08 | $18.08 | 170,322 |
| 2018-10-01 | $18.24 | $20.23 | $17.99 | $18.07 | $18.07 | 224,349 |
| 2018-09-28 | $18.04 | $18.26 | $17.29 | $18.23 | $18.23 | 320,724 |
| 2018-09-27 | $18.14 | $19.03 | $17.96 | $18.04 | $18.04 | 193,864 |
| 2018-09-26 | $18.47 | $18.81 | $18.05 | $18.12 | $18.12 | 264,144 |
| 2018-09-25 | $18.75 | $18.92 | $18.19 | $18.40 | $18.40 | 328,947 |
| 2018-09-24 | $20.44 | $20.62 | $18.74 | $18.79 | $18.79 | 500,518 |
| 2018-09-21 | $20.56 | $21.08 | $20.37 | $20.52 | $20.52 | 2,295,665 |
| 2018-09-20 | $20.02 | $20.87 | $19.82 | $20.57 | $20.57 | 654,203 |
| 2018-09-19 | $19.46 | $20.09 | $19.44 | $20.01 | $20.01 | 554,261 |
| 2018-09-18 | $19.50 | $19.85 | $19.06 | $19.46 | $19.46 | 424,165 |
| 2018-09-17 | $19.70 | $20.15 | $19.41 | $19.50 | $19.50 | 358,873 |
| 2018-09-14 | $19.82 | $20.24 | $19.36 | $19.75 | $19.75 | 490,125 |
| 2018-09-13 | $19.76 | $20.41 | $19.68 | $19.77 | $19.77 | 387,427 |
| 2018-09-12 | $19.20 | $19.96 | $19.06 | $19.74 | $19.74 | 561,321 |
| 2018-09-11 | $18.71 | $19.24 | $18.70 | $19.24 | $19.24 | 363,741 |
| 2018-09-10 | $18.20 | $19.20 | $18.16 | $18.75 | $18.75 | 488,524 |
| 2018-09-07 | $18.00 | $18.54 | $17.81 | $18.18 | $18.18 | 313,549 |
| 2018-09-06 | $18.00 | $18.16 | $17.72 | $18.06 | $18.06 | 223,617 |
| 2018-09-05 | $18.68 | $18.87 | $17.93 | $18.08 | $18.08 | 254,421 |
| 2018-09-04 | $18.85 | $19.00 | $18.58 | $18.74 | $18.74 | 259,437 |
| 2018-08-31 | $19.10 | $19.15 | $18.86 | $18.89 | $18.89 | 142,371 |
| 2018-08-30 | $18.98 | $19.30 | $18.92 | $19.11 | $19.11 | 246,400 |
| 2018-08-29 | $19.04 | $19.30 | $18.88 | $18.95 | $18.95 | 133,417 |
| 2018-08-28 | $19.07 | $19.14 | $18.86 | $19.07 | $19.07 | 211,928 |
| 2018-08-27 | $18.96 | $19.13 | $18.83 | $19.08 | $19.08 | 147,874 |
| 2018-08-24 | $18.93 | $19.28 | $18.73 | $18.96 | $18.96 | 134,159 |
| 2018-08-23 | $19.10 | $19.30 | $18.87 | $18.92 | $18.92 | 234,752 |
| 2018-08-22 | $18.99 | $19.20 | $18.79 | $19.10 | $19.10 | 158,136 |
| 2018-08-21 | $18.97 | $19.10 | $18.69 | $19.00 | $19.00 | 164,826 |
| 2018-08-20 | $18.69 | $19.12 | $18.64 | $18.97 | $18.97 | 148,126 |
| 2018-08-17 | $18.86 | $19.18 | $18.64 | $18.74 | $18.74 | 98,849 |
| 2018-08-16 | $19.40 | $19.45 | $18.80 | $18.89 | $18.89 | 128,285 |
| 2018-08-15 | $18.50 | $20.11 | $18.50 | $19.42 | $19.42 | 239,787 |
| 2018-08-14 | $19.26 | $19.26 | $18.36 | $18.61 | $18.61 | 116,598 |
| 2018-08-13 | $19.00 | $19.72 | $18.99 | $19.26 | $19.26 | 153,595 |
| 2018-08-10 | $18.83 | $19.75 | $18.83 | $19.58 | $19.58 | 171,290 |
| 2018-08-09 | $19.77 | $19.98 | $19.49 | $19.55 | $19.55 | 99,788 |
| 2018-08-08 | $19.46 | $19.96 | $18.96 | $19.74 | $19.74 | 148,075 |
| 2018-08-07 | $19.55 | $19.81 | $18.59 | $19.45 | $19.45 | 77,337 |
| 2018-08-06 | $19.50 | $19.72 | $19.29 | $19.51 | $19.51 | 65,592 |
| 2018-08-03 | $19.67 | $19.71 | $19.40 | $19.49 | $19.49 | 45,282 |
| 2018-08-02 | $19.30 | $19.87 | $18.87 | $19.68 | $19.68 | 167,790 |
| 2018-08-01 | $19.99 | $20.00 | $19.23 | $19.30 | $19.30 | 233,454 |
| 2018-07-31 | $19.65 | $20.62 | $19.53 | $20.00 | $20.00 | 153,099 |
| 2018-07-30 | $19.61 | $19.99 | $19.38 | $19.62 | $19.62 | 170,630 |
| 2018-07-27 | $20.00 | $20.00 | $19.33 | $19.67 | $19.67 | 37,522 |
| 2018-07-26 | $20.00 | $20.55 | $19.86 | $19.98 | $19.98 | 54,973 |
| 2018-07-25 | $20.75 | $21.20 | $20.38 | $20.47 | $20.47 | 56,321 |
| 2018-07-24 | $20.50 | $20.96 | $20.50 | $20.66 | $20.66 | 81,015 |
| 2018-07-23 | $20.70 | $22.00 | $20.02 | $20.37 | $20.37 | 172,759 |
| 2018-07-20 | $20.96 | $21.37 | $20.42 | $20.61 | $20.61 | 208,362 |
| 2018-07-19 | $21.29 | $21.49 | $20.75 | $20.97 | $20.97 | 110,172 |
| 2018-07-18 | $21.09 | $21.92 | $21.09 | $21.25 | $21.25 | 82,018 |
| 2018-07-17 | $21.47 | $21.95 | $21.01 | $21.46 | $21.46 | 79,548 |
| 2018-07-16 | $22.12 | $22.12 | $21.09 | $21.45 | $21.45 | 35,986 |
| 2018-07-13 | $22.19 | $22.40 | $21.89 | $22.14 | $22.14 | 78,715 |
| 2018-07-12 | $22.28 | $22.40 | $21.52 | $22.20 | $22.20 | 31,728 |
| 2018-07-11 | $22.17 | $22.98 | $21.53 | $22.29 | $22.29 | 129,358 |
| 2018-07-10 | $22.26 | $22.40 | $21.75 | $22.25 | $22.25 | 29,543 |
| 2018-07-09 | $22.41 | $22.56 | $21.55 | $22.24 | $22.24 | 55,306 |
| 2018-07-06 | $21.56 | $22.65 | $21.56 | $22.65 | $22.65 | 98,888 |
| 2018-07-05 | $22.47 | $22.62 | $21.89 | $22.37 | $22.37 | 64,155 |
| 2018-07-03 | $21.97 | $22.80 | $21.97 | $22.48 | $22.48 | 22,678 |
| 2018-07-02 | $21.80 | $21.95 | $20.99 | $21.95 | $21.95 | 112,553 |
| 2018-06-29 | $21.10 | $21.87 | $20.27 | $21.80 | $21.80 | 161,057 |
| 2018-06-28 | $20.98 | $21.42 | $20.25 | $21.03 | $21.03 | 54,319 |
| 2018-06-27 | $21.69 | $22.06 | $20.55 | $21.12 | $21.12 | 119,509 |
| 2018-06-26 | $22.04 | $22.04 | $21.25 | $21.70 | $21.70 | 50,416 |
| 2018-06-25 | $22.34 | $22.57 | $21.00 | $21.78 | $21.78 | 65,953 |
| 2018-06-22 | $24.20 | $24.45 | $22.10 | $22.50 | $22.50 | 172,424 |
| 2018-06-21 | $24.86 | $24.86 | $23.71 | $24.21 | $24.21 | 20,014 |
| 2018-06-20 | $24.99 | $25.69 | $24.57 | $24.80 | $24.80 | 155,928 |
| 2018-06-19 | $23.69 | $25.00 | $23.50 | $25.00 | $25.00 | 25,584 |
| 2018-06-18 | $24.83 | $25.65 | $24.31 | $24.50 | $24.50 | 108,212 |
| 2018-06-15 | $24.03 | $25.60 | $24.03 | $25.38 | $25.38 | 152,998 |
| 2018-06-14 | $24.62 | $25.14 | $22.76 | $24.04 | $24.04 | 52,601 |
| 2018-06-13 | $24.80 | $25.56 | $24.10 | $24.63 | $24.63 | 33,399 |
| 2018-06-12 | $23.90 | $24.90 | $23.50 | $24.75 | $24.75 | 173,089 |
| 2018-06-11 | $23.55 | $23.75 | $23.46 | $23.48 | $23.48 | 24,573 |
| 2018-06-08 | $23.31 | $24.13 | $23.31 | $23.48 | $23.48 | 58,843 |
| 2018-06-07 | $24.00 | $24.00 | $23.26 | $23.30 | $23.30 | 17,766 |
| 2018-06-06 | $23.99 | $24.45 | $23.75 | $23.82 | $23.82 | 71,518 |
| 2018-06-05 | $24.41 | $24.92 | $23.76 | $24.23 | $24.23 | 158,176 |
| 2018-06-04 | $24.35 | $25.00 | $24.15 | $24.48 | $24.48 | 38,669 |
| 2018-06-01 | $25.10 | $25.10 | $24.05 | $24.05 | $24.05 | 103,525 |
| 2018-05-31 | $25.14 | $25.14 | $24.06 | $25.00 | $25.00 | 170,654 |
| 2018-05-30 | $24.65 | $25.20 | $24.65 | $25.10 | $25.10 | 113,941 |
| 2018-05-29 | $23.84 | $24.65 | $23.80 | $24.60 | $24.60 | 18,565 |
| 2018-05-25 | $23.63 | $23.73 | $23.60 | $23.73 | $23.73 | 14,039 |
| 2018-05-24 | $23.38 | $23.88 | $23.38 | $23.88 | $23.88 | 37,480 |
| 2018-05-23 | $23.10 | $23.38 | $23.05 | $23.38 | $23.38 | 42,892 |
| 2018-05-22 | $22.85 | $23.15 | $22.75 | $23.15 | $23.15 | 69,069 |
| 2018-05-21 | $22.55 | $22.75 | $22.55 | $22.75 | $22.75 | 3,748 |
| 2018-05-18 | $21.75 | $22.74 | $21.75 | $22.74 | $22.74 | 217,425 |
| 2018-05-17 | $21.49 | $21.75 | $21.06 | $21.75 | $21.75 | 21,401 |
| 2018-05-16 | $20.50 | $21.49 | $20.50 | $21.49 | $21.49 | 10,892 |
| 2018-05-15 | $20.40 | $20.55 | $20.30 | $20.50 | $20.50 | 20,531 |
| 2018-05-14 | $20.50 | $20.55 | $20.25 | $20.40 | $20.40 | 236,748 |
| 2018-05-11 | $20.50 | $20.80 | $20.35 | $20.50 | $20.50 | 22,497 |
| 2018-05-10 | $19.68 | $20.85 | $19.30 | $20.65 | $20.65 | 437,809 |
| 2018-05-09 | $20.10 | $20.10 | $19.65 | $19.65 | $19.65 | 16,820 |
| 2018-05-08 | $20.20 | $20.34 | $19.82 | $20.09 | $20.09 | 46,088 |
| 2018-05-07 | $20.22 | $21.00 | $20.22 | $20.41 | $20.41 | 91,938 |
| 2018-05-04 | $20.25 | $20.25 | $19.78 | $20.21 | $20.21 | 39,018 |
| 2018-05-03 | $21.00 | $21.00 | $20.01 | $20.01 | $20.01 | 13,851 |
| 2018-05-02 | $21.28 | $21.28 | $20.78 | $20.95 | $20.95 | 22,901 |
| 2018-05-01 | $21.10 | $21.34 | $21.05 | $21.24 | $21.24 | 159,860 |
| 2018-04-30 | $21.38 | $21.38 | $21.20 | $21.20 | $21.20 | 8,039 |
| 2018-04-27 | $21.43 | $21.43 | $21.25 | $21.30 | $21.30 | 4,568 |
| 2018-04-26 | $21.44 | $21.50 | $21.35 | $21.45 | $21.45 | 660,090 |
| 2018-04-25 | $21.41 | $21.50 | $21.25 | $21.35 | $21.35 | 11,238 |
| 2018-04-24 | $21.75 | $21.75 | $21.30 | $21.49 | $21.49 | 11,648 |
| 2018-04-23 | $21.20 | $22.10 | $21.10 | $21.55 | $21.55 | 119,627 |
| 2018-04-20 | $21.10 | $21.24 | $20.94 | $21.10 | $21.10 | 117,667 |
| 2018-04-19 | $21.15 | $21.15 | $20.90 | $21.02 | $21.02 | 41,432 |
| 2018-04-18 | $21.04 | $21.30 | $20.57 | $21.15 | $21.15 | 131,998 |
| 2018-04-17 | $21.25 | $21.25 | $21.00 | $21.15 | $21.15 | 118,842 |
| 2018-04-16 | $22.20 | $22.20 | $21.00 | $21.30 | $21.30 | 108,242 |
| 2018-04-13 | $22.20 | $22.20 | $21.75 | $22.15 | $22.15 | 29,312 |
| 2018-04-12 | $22.10 | $22.25 | $21.75 | $22.25 | $22.25 | 63,996 |
| 2018-04-11 | $22.63 | $22.70 | $22.10 | $22.13 | $22.13 | 17,143 |
| 2018-04-10 | $23.00 | $23.15 | $22.50 | $22.70 | $22.70 | 13,410 |
| 2018-04-09 | $23.20 | $23.20 | $23.00 | $23.00 | $23.00 | 27,777 |
| 2018-04-06 | $23.74 | $23.74 | $23.25 | $23.25 | $23.25 | 1,538 |
| 2018-04-05 | $23.75 | $23.94 | $23.25 | $23.50 | $23.50 | 29,091 |
| 2018-04-04 | $23.98 | $23.99 | $22.50 | $23.75 | $23.75 | 13,876 |
| 2018-04-03 | $23.77 | $24.05 | $23.77 | $23.90 | $23.90 | 13,962 |
| 2018-04-02 | $23.90 | $24.02 | $23.75 | $23.87 | $23.87 | 34,206 |
| 2018-03-29 | $24.25 | $24.30 | $23.75 | $24.07 | $24.07 | 57,589 |
| 2018-03-28 | $24.00 | $24.50 | $24.00 | $24.33 | $24.33 | 46,157 |
| 2018-03-27 | $23.90 | $24.50 | $23.70 | $24.50 | $24.50 | 88,841 |
| 2018-03-26 | $26.06 | $26.06 | $22.45 | $23.90 | $23.90 | 595,594 |
| 2018-03-23 | $26.20 | $26.20 | $26.00 | $26.01 | $26.01 | 189,542 |
| 2018-03-22 | $26.10 | $26.10 | $25.95 | $26.10 | $26.10 | 3,985 |
| 2018-03-21 | $26.00 | $26.00 | $25.25 | $25.80 | $25.80 | 41,633 |
| 2018-03-20 | $26.00 | $26.05 | $26.00 | $26.00 | $26.00 | 27,066 |
| 2018-03-19 | $26.25 | $26.28 | $26.05 | $26.10 | $26.10 | 27,278 |
| 2018-03-16 | $26.29 | $26.30 | $26.25 | $26.30 | $26.30 | 8,431 |
| 2018-03-15 | $26.20 | $26.79 | $26.15 | $26.29 | $26.29 | 13,461 |
| 2018-03-14 | $26.05 | $26.80 | $25.75 | $26.80 | $26.80 | 72,259 |
| 2018-03-13 | $26.05 | $26.24 | $25.75 | $26.09 | $26.09 | 58,545 |
| 2018-03-12 | $25.84 | $26.50 | $25.75 | $26.50 | $26.50 | 36,575 |
| 2018-03-09 | $25.74 | $25.88 | $25.49 | $25.88 | $25.88 | 245,784 |
| 2018-03-08 | $25.65 | $25.74 | $25.45 | $25.74 | $25.74 | 35,031 |
| 2018-03-07 | $25.00 | $25.65 | $25.00 | $25.65 | $25.65 | 50,710 |
| 2018-03-06 | $25.65 | $25.65 | $24.25 | $25.25 | $25.25 | 37,614 |
| 2018-03-05 | $23.25 | $25.50 | $23.25 | $25.50 | $25.50 | 119,337 |
| 2018-03-02 | $22.60 | $23.20 | $22.50 | $23.20 | $23.20 | 283,760 |
| 2018-03-01 | $22.05 | $22.60 | $22.05 | $22.60 | $22.60 | 72,872 |
| 2018-02-28 | $21.80 | $22.05 | $21.78 | $22.00 | $22.00 | 360,575 |
| 2018-02-27 | $21.75 | $22.00 | $21.63 | $22.00 | $22.00 | 30,606 |
| 2018-02-26 | $21.75 | $21.75 | $21.50 | $21.75 | $21.75 | 31,726 |
| 2018-02-23 | $21.70 | $21.75 | $21.60 | $21.75 | $21.75 | 19,136 |
| 2018-02-22 | $21.53 | $21.55 | $21.50 | $21.51 | $21.51 | 9,694 |
| 2018-02-21 | $21.75 | $21.75 | $21.50 | $21.50 | $21.50 | 29,091 |
| 2018-02-20 | $21.75 | $21.75 | $21.70 | $21.70 | $21.70 | 10,506 |
| 2018-02-16 | $21.70 | $21.71 | $21.50 | $21.70 | $21.70 | 129,795 |
| 2018-02-15 | $21.50 | $21.75 | $21.30 | $21.75 | $21.75 | 24,247 |
| 2018-02-14 | $21.25 | $21.40 | $21.18 | $21.40 | $21.40 | 92,902 |
| 2018-02-13 | $21.25 | $21.25 | $21.15 | $21.25 | $21.25 | 71,884 |
| 2018-02-12 | $21.05 | $21.30 | $21.05 | $21.30 | $21.30 | 43,746 |
| 2018-02-09 | $21.15 | $21.44 | $21.00 | $21.00 | $21.00 | 355,147 |
| 2018-02-08 | $21.65 | $21.99 | $20.96 | $21.05 | $21.05 | 34,321 |
| 2018-02-07 | $21.75 | $21.75 | $21.60 | $21.60 | $21.60 | 16,137 |
| 2018-02-06 | $21.91 | $22.00 | $21.45 | $21.45 | $21.45 | 141,433 |
| 2018-02-05 | $22.05 | $22.05 | $21.90 | $22.00 | $22.00 | 46,700 |
| 2018-02-02 | $22.55 | $22.55 | $21.90 | $22.05 | $22.05 | 38,060 |
| 2018-02-01 | $22.65 | $22.70 | $22.41 | $22.65 | $22.65 | 44,122 |
| 2018-01-31 | $23.01 | $23.05 | $22.50 | $22.65 | $22.65 | 591,721 |
| 2018-01-30 | $23.50 | $23.60 | $23.00 | $23.03 | $23.03 | 54,130 |
| 2018-01-29 | $23.75 | $23.75 | $23.55 | $23.62 | $23.62 | 87,231 |
| 2018-01-26 | $23.90 | $23.90 | $23.58 | $23.75 | $23.75 | 152,948 |
| 2018-01-25 | $23.75 | $23.90 | $23.55 | $23.87 | $23.87 | 32,818 |
| 2018-01-24 | $25.50 | $25.50 | $23.50 | $23.70 | $23.70 | 287,192 |
| 2018-01-23 | $23.90 | $23.90 | $23.45 | $23.65 | $23.65 | 367,712 |
| 2018-01-22 | $23.99 | $24.00 | $22.25 | $23.75 | $23.75 | 72,991 |
| 2018-01-19 | $24.00 | $24.00 | $23.85 | $24.00 | $24.00 | 73,375 |
| 2018-01-18 | $24.47 | $24.50 | $24.00 | $24.00 | $24.00 | 552,230 |
| 2018-01-17 | $24.65 | $24.75 | $24.39 | $24.43 | $24.43 | 534,561 |
| 2018-01-16 | $28.50 | $28.50 | $23.30 | $24.45 | $24.45 | 504,663 |
| 2018-01-12 | $28.51 | $29.18 | $28.50 | $29.10 | $29.10 | 98,953 |
| 2018-01-11 | $28.53 | $28.80 | $28.53 | $28.80 | $28.80 | 16,075 |
| 2018-01-10 | $28.54 | $28.54 | $28.48 | $28.50 | $28.50 | 64,267 |
| 2018-01-09 | $28.50 | $28.50 | $28.47 | $28.50 | $28.50 | 59,866 |
| 2018-01-08 | $28.50 | $28.50 | $28.47 | $28.50 | $28.50 | 37,471 |
| 2018-01-05 | $28.48 | $28.59 | $28.48 | $28.50 | $28.50 | 9,934 |
| 2018-01-04 | $28.60 | $28.65 | $28.45 | $28.60 | $28.60 | 106,906 |
| 2018-01-03 | $28.37 | $29.00 | $28.37 | $28.50 | $28.50 | 126,716 |
| 2018-01-02 | $28.50 | $28.50 | $28.00 | $28.42 | $28.42 | 66,137 |
| 2017-12-29 | $28.70 | $28.75 | $28.25 | $28.50 | $28.50 | 23,654 |
| 2017-12-28 | $27.80 | $28.70 | $27.75 | $28.70 | $28.70 | 27,462 |
| 2017-12-27 | $27.75 | $27.95 | $27.75 | $27.75 | $27.75 | 47,874 |
| 2017-12-26 | $27.75 | $28.00 | $27.68 | $27.75 | $27.75 | 68,778 |
| 2017-12-22 | $27.55 | $28.90 | $27.55 | $27.90 | $27.90 | 10,795 |
| 2017-12-21 | $27.50 | $27.75 | $27.49 | $27.75 | $27.75 | 236,463 |
| 2017-12-20 | $27.55 | $27.56 | $27.49 | $27.51 | $27.51 | 34,760 |
| 2017-12-19 | $27.51 | $27.57 | $27.51 | $27.56 | $27.56 | 30,021 |
| 2017-12-18 | $27.50 | $27.64 | $27.50 | $27.55 | $27.55 | 664,580 |
| 2017-12-15 | $27.47 | $27.61 | $27.47 | $27.50 | $27.50 | 108,614 |
| 2017-12-14 | $27.52 | $27.52 | $27.45 | $27.50 | $27.50 | 818,050 |
| 2017-12-13 | $27.49 | $27.62 | $27.35 | $27.61 | $27.61 | 161,413 |
| 2017-12-12 | $27.55 | $27.70 | $27.43 | $27.45 | $27.45 | 25,359 |
| 2017-12-11 | $27.95 | $28.00 | $27.45 | $27.80 | $27.80 | 15,075 |
| 2017-12-08 | $28.00 | $28.25 | $27.80 | $27.95 | $27.95 | 27,689 |
| 2017-12-07 | $28.50 | $28.52 | $27.76 | $27.98 | $27.98 | 61,270 |
| 2017-12-06 | $28.50 | $28.52 | $28.45 | $28.49 | $28.49 | 26,920 |
| 2017-12-05 | $28.51 | $28.75 | $28.46 | $28.51 | $28.51 | 189,313 |
| 2017-12-04 | $28.89 | $28.89 | $28.50 | $28.69 | $28.69 | 8,047 |
| 2017-12-01 | $28.80 | $28.99 | $28.59 | $28.59 | $28.59 | 15,681 |
| 2017-11-30 | $29.00 | $29.00 | $28.55 | $28.99 | $28.99 | 5,766 |
| 2017-11-29 | $29.20 | $29.20 | $29.01 | $29.05 | $29.05 | 1,890 |
| 2017-11-28 | $29.15 | $29.25 | $29.00 | $29.20 | $29.20 | 39,257 |
| 2017-11-27 | $29.25 | $29.35 | $29.15 | $29.15 | $29.15 | 448,237 |
| 2017-11-24 | $29.20 | $29.25 | $29.20 | $29.25 | $29.25 | 2,289 |
| 2017-11-22 | $29.10 | $29.29 | $29.05 | $29.15 | $29.15 | 30,243 |
| 2017-11-21 | $28.90 | $29.15 | $28.90 | $29.15 | $29.15 | 62,133 |
| 2017-11-20 | $29.15 | $29.35 | $28.70 | $29.05 | $29.05 | 38,428 |
| 2017-11-17 | $29.25 | $29.45 | $29.09 | $29.09 | $29.09 | 40,500 |
| 2017-11-16 | $29.70 | $29.70 | $29.25 | $29.35 | $29.35 | 22,923 |
| 2017-11-15 | $29.90 | $29.90 | $28.90 | $29.03 | $29.03 | 51,894 |
| 2017-11-14 | $30.07 | $30.07 | $29.55 | $29.75 | $29.75 | 32,199 |
| 2017-11-13 | $30.05 | $30.07 | $30.01 | $30.07 | $30.07 | 7,474 |
| 2017-11-10 | $30.05 | $30.13 | $30.02 | $30.05 | $30.05 | 4,786 |
| 2017-11-09 | $30.15 | $30.15 | $30.02 | $30.10 | $30.10 | 54,011 |
| 2017-11-08 | $30.05 | $30.20 | $30.05 | $30.14 | $30.14 | 22,169 |
| 2017-11-07 | $30.00 | $30.05 | $29.90 | $30.05 | $30.05 | 189,042 |
| 2017-11-06 | $29.65 | $29.90 | $29.65 | $29.90 | $29.90 | 60,897 |
| 2017-11-03 | $29.71 | $29.80 | $29.57 | $29.80 | $29.80 | 220,407 |
| 2017-11-02 | $29.70 | $29.85 | $29.68 | $29.75 | $29.75 | 145,261 |
| 2017-11-01 | $29.87 | $29.90 | $29.50 | $29.68 | $29.68 | 89,955 |
| 2017-10-31 | $29.90 | $31.00 | $29.87 | $29.87 | $29.87 | 125,800 |
| 2017-10-30 | $29.65 | $30.11 | $29.65 | $29.99 | $29.99 | 95,708 |
| 2017-10-27 | $29.56 | $29.69 | $29.40 | $29.68 | $29.68 | 54,183 |
| 2017-10-26 | $29.10 | $29.75 | $29.00 | $29.72 | $29.72 | 942,702 |
| 2017-10-25 | $27.65 | $29.10 | $27.25 | $29.00 | $29.00 | 954,428 |
| 2017-10-24 | $28.00 | $28.00 | $27.66 | $27.99 | $27.99 | 59,767 |
| 2017-10-23 | $28.00 | $28.05 | $27.85 | $28.05 | $28.05 | 111,450 |
| 2017-10-20 | $27.75 | $28.00 | $27.65 | $28.00 | $28.00 | 11,794 |
| 2017-10-19 | $28.02 | $28.04 | $27.40 | $27.70 | $27.70 | 71,280 |
| 2017-10-18 | $28.15 | $28.15 | $28.00 | $28.05 | $28.05 | 39,102 |
| 2017-10-17 | $28.05 | $28.15 | $28.05 | $28.05 | $28.05 | 38,869 |
| 2017-10-16 | $28.25 | $28.25 | $28.00 | $28.10 | $28.10 | 31,795 |
| 2017-10-13 | $28.50 | $28.55 | $28.16 | $28.35 | $28.35 | 33,391 |
| 2017-10-12 | $28.40 | $28.59 | $28.25 | $28.50 | $28.50 | 9,128 |
| 2017-10-11 | $28.50 | $28.65 | $28.37 | $28.50 | $28.50 | 18,433 |
| 2017-10-10 | $28.75 | $28.75 | $28.35 | $28.64 | $28.64 | 6,555 |
| 2017-10-09 | $29.03 | $29.03 | $28.83 | $28.90 | $28.90 | 7,051 |
| 2017-10-06 | $28.76 | $29.03 | $28.76 | $29.03 | $29.03 | 22,232 |
| 2017-10-05 | $29.05 | $29.05 | $28.70 | $28.85 | $28.85 | 60,778 |
| 2017-10-04 | $28.75 | $29.05 | $28.75 | $29.00 | $29.00 | 109,681 |
| 2017-10-03 | $28.65 | $29.00 | $28.65 | $28.70 | $28.70 | 46,489 |
| 2017-10-02 | $28.90 | $29.00 | $28.70 | $28.75 | $28.75 | 66,964 |
| 2017-09-29 | $28.25 | $29.30 | $28.25 | $28.75 | $28.75 | 208,628 |
| 2017-09-28 | $28.40 | $28.45 | $28.03 | $28.20 | $28.20 | 85,315 |
| 2017-09-27 | $28.51 | $28.51 | $28.20 | $28.40 | $28.40 | 45,306 |
| 2017-09-26 | $28.61 | $28.75 | $28.25 | $28.40 | $28.40 | 2,488 |
| 2017-09-25 | $29.10 | $29.12 | $28.70 | $28.75 | $28.75 | 49,425 |
| 2017-09-22 | $28.90 | $29.20 | $28.85 | $29.10 | $29.10 | 12,988 |
| 2017-09-21 | $29.01 | $29.15 | $28.85 | $28.85 | $28.85 | 63,632 |
| 2017-09-20 | $29.10 | $29.15 | $28.75 | $29.15 | $29.15 | 6,514 |
| 2017-09-19 | $29.00 | $29.40 | $28.80 | $29.10 | $29.10 | 34,285 |
| 2017-09-18 | $29.30 | $29.52 | $29.00 | $29.40 | $29.40 | 78,140 |
| 2017-09-15 | $29.45 | $29.45 | $28.69 | $29.25 | $29.25 | 7,677 |
| 2017-09-14 | $29.55 | $29.55 | $28.77 | $29.45 | $29.45 | 13,871 |
| 2017-09-13 | $29.70 | $29.75 | $29.25 | $29.45 | $29.45 | 170,485 |
| 2017-09-12 | $28.40 | $29.85 | $28.40 | $29.85 | $29.85 | 233,630 |
| 2017-09-11 | $28.71 | $29.00 | $26.00 | $28.55 | $28.55 | 768,744 |
| 2017-09-08 | $28.88 | $28.97 | $28.55 | $28.75 | $28.75 | 313,861 |
| 2017-09-07 | $28.90 | $28.95 | $28.85 | $28.85 | $28.85 | 24,837 |
| 2017-09-06 | $28.90 | $28.99 | $28.80 | $28.87 | $28.87 | 196,426 |
| 2017-09-05 | $28.90 | $28.90 | $28.86 | $28.89 | $28.89 | 51,560 |
| 2017-09-01 | $29.00 | $29.15 | $28.86 | $28.95 | $28.95 | 115,990 |
| 2017-08-31 | $29.15 | $29.15 | $28.95 | $29.05 | $29.05 | 87,043 |
| 2017-08-30 | $29.26 | $29.26 | $29.15 | $29.15 | $29.15 | 31,087 |
| 2017-08-29 | $29.52 | $29.52 | $29.05 | $29.28 | $29.28 | 194,207 |
| 2017-08-28 | $29.60 | $29.60 | $29.47 | $29.58 | $29.58 | 10,736 |
| 2017-08-25 | $29.77 | $29.77 | $29.70 | $29.70 | $29.70 | 24,413 |
| 2017-08-24 | $29.79 | $29.85 | $29.60 | $29.78 | $29.78 | 58,900 |
| 2017-08-23 | $29.90 | $29.90 | $29.60 | $29.70 | $29.70 | 106,673 |
| 2017-08-22 | $29.30 | $30.05 | $29.30 | $29.93 | $29.93 | 229,862 |
| 2017-08-21 | $28.60 | $29.20 | $28.59 | $29.20 | $29.20 | 55,553 |
| 2017-08-18 | $28.70 | $28.80 | $28.50 | $28.59 | $28.59 | 30,654 |
| 2017-08-17 | $28.69 | $28.85 | $28.65 | $28.80 | $28.80 | 19,821 |
| 2017-08-16 | $28.70 | $28.86 | $28.65 | $28.70 | $28.70 | 41,672 |
| 2017-08-15 | $28.70 | $28.75 | $28.70 | $28.70 | $28.70 | 11,049 |
| 2017-08-14 | $28.95 | $28.95 | $28.70 | $28.70 | $28.70 | 11,749 |
| 2017-08-11 | $29.00 | $29.00 | $28.50 | $28.75 | $28.75 | 9,700 |
| 2017-08-10 | $29.15 | $29.60 | $28.85 | $29.05 | $29.05 | 24,495 |
| 2017-08-09 | $29.50 | $29.61 | $28.94 | $29.00 | $29.00 | 70,860 |
| 2017-08-08 | $29.75 | $29.78 | $29.35 | $29.40 | $29.40 | 154,632 |
| 2017-08-07 | $29.80 | $30.05 | $29.65 | $29.65 | $29.65 | 58,896 |
| 2017-08-04 | $29.85 | $29.85 | $29.65 | $29.80 | $29.80 | 55,525 |
| 2017-08-03 | $30.09 | $30.09 | $29.80 | $29.85 | $29.85 | 131,735 |
| 2017-08-02 | $30.18 | $30.18 | $30.00 | $30.10 | $30.10 | 65,551 |
| 2017-08-01 | $30.00 | $30.40 | $30.00 | $30.00 | $30.00 | 149,802 |
| 2017-07-31 | $30.24 | $30.24 | $29.99 | $30.02 | $30.02 | 1,058,656 |
| 2017-07-28 | $28.45 | $30.36 | $28.45 | $30.09 | $30.09 | 286,184 |
| 2017-07-27 | $28.25 | $28.50 | $28.10 | $28.50 | $28.50 | 135,711 |
| 2017-07-26 | $27.90 | $28.25 | $27.78 | $28.25 | $28.25 | 471,090 |
| 2017-07-25 | $27.35 | $27.90 | $27.25 | $27.90 | $27.90 | 255,229 |
| 2017-07-24 | $27.30 | $27.40 | $27.30 | $27.36 | $27.36 | 89,632 |
| 2017-07-21 | $27.35 | $27.35 | $27.23 | $27.30 | $27.30 | 16,007 |
| 2017-07-20 | $27.25 | $27.30 | $27.25 | $27.25 | $27.25 | 7,075 |
| 2017-07-19 | $27.50 | $27.60 | $27.25 | $27.36 | $27.36 | 21,528 |
| 2017-07-18 | $27.40 | $27.50 | $27.25 | $27.45 | $27.45 | 13,652 |
| 2017-07-17 | $27.18 | $27.75 | $27.18 | $27.25 | $27.25 | 70,903 |
| 2017-07-14 | $27.10 | $27.90 | $27.10 | $27.70 | $27.70 | 17,253 |
| 2017-07-13 | $27.00 | $27.10 | $26.90 | $27.10 | $27.10 | 78,295 |
| 2017-07-12 | $27.00 | $27.10 | $26.75 | $27.00 | $27.00 | 163,550 |
| 2017-07-11 | $26.52 | $27.00 | $26.52 | $27.00 | $27.00 | 8,852 |
| 2017-07-10 | $26.65 | $26.95 | $26.35 | $26.55 | $26.55 | 35,664 |
| 2017-07-07 | $26.55 | $26.95 | $26.25 | $26.95 | $26.95 | 61,151 |
| 2017-07-06 | $26.20 | $26.55 | $26.15 | $26.55 | $26.55 | 90,241 |
| 2017-07-05 | $26.40 | $26.40 | $26.16 | $26.20 | $26.20 | 43,024 |
| 2017-07-03 | $26.28 | $26.77 | $26.05 | $26.48 | $26.48 | 14,003 |
| 2017-06-30 | $26.28 | $26.45 | $26.25 | $26.25 | $26.25 | 56,833 |
| 2017-06-29 | $26.33 | $26.37 | $26.15 | $26.20 | $26.20 | 29,170 |
| 2017-06-28 | $26.32 | $26.35 | $26.30 | $26.35 | $26.35 | 68,298 |
| 2017-06-27 | $26.40 | $26.42 | $26.25 | $26.25 | $26.25 | 53,400 |
| 2017-06-26 | $26.00 | $26.55 | $26.00 | $26.22 | $26.22 | 72,800 |
| 2017-06-23 | $25.90 | $26.25 | $25.90 | $26.00 | $26.00 | 24,300 |
| 2017-06-22 | $26.00 | $26.05 | $25.97 | $26.05 | $26.05 | 96,900 |
| 2017-06-21 | $25.77 | $26.58 | $25.77 | $26.05 | $26.05 | 161,900 |
| 2017-06-20 | $25.75 | $25.75 | $25.66 | $25.70 | $25.70 | 33,500 |
| 2017-06-19 | $25.70 | $25.75 | $25.66 | $25.70 | $25.70 | 4,200 |
| 2017-06-16 | $25.72 | $25.77 | $25.72 | $25.73 | $25.73 | 16,500 |
| 2017-06-15 | $25.66 | $25.72 | $25.45 | $25.72 | $25.72 | 482,100 |
| 2017-06-14 | $25.73 | $25.75 | $25.55 | $25.75 | $25.75 | 29,765 |
| 2017-06-13 | $25.75 | $25.80 | $25.70 | $25.75 | $25.75 | 43,876 |
| 2017-06-12 | $25.60 | $25.77 | $25.60 | $25.72 | $25.72 | 51,905 |
| 2017-06-09 | $25.65 | $25.66 | $25.60 | $25.65 | $25.65 | 158,343 |
| 2017-06-08 | $25.65 | $25.65 | $25.55 | $25.61 | $25.61 | 18,747 |
| 2017-06-07 | $25.44 | $25.70 | $25.35 | $25.70 | $25.70 | 346,405 |
| 2017-06-06 | $25.40 | $25.45 | $25.29 | $25.38 | $25.38 | 4,956 |
| 2017-06-05 | $25.35 | $25.65 | $25.27 | $25.39 | $25.39 | 267,964 |
| 2017-06-02 | $25.20 | $25.50 | $25.20 | $25.36 | $25.36 | 24,404 |
| 2017-06-01 | $25.20 | $25.20 | $25.10 | $25.16 | $25.16 | 503,978 |
| 2017-05-31 | $24.90 | $25.20 | $24.88 | $25.10 | $25.10 | 569,413 |
| 2017-05-30 | $25.00 | $25.15 | $24.77 | $24.81 | $24.81 | 258,644 |
| 2017-05-26 | $25.05 | $25.05 | $24.10 | $24.80 | $24.80 | 44,020 |
| 2017-05-25 | $25.20 | $25.75 | $24.32 | $24.95 | $24.95 | 746,796 |
| 2017-05-24 | $25.79 | $25.79 | $24.60 | $25.10 | $25.10 | 116,826 |
| 2017-05-23 | $26.15 | $26.15 | $25.40 | $25.74 | $25.74 | 35,717 |
| 2017-05-22 | $26.00 | $26.12 | $25.90 | $26.00 | $26.00 | 150,904 |
| 2017-05-19 | $26.01 | $26.14 | $25.98 | $26.00 | $26.00 | 357,640 |
| 2017-05-18 | $26.17 | $26.17 | $26.00 | $26.03 | $26.03 | 22,228 |
| 2017-05-17 | $26.29 | $26.30 | $25.80 | $26.00 | $26.00 | 33,748 |
| 2017-05-16 | $26.02 | $26.36 | $25.95 | $26.33 | $26.33 | 290,043 |
| 2017-05-15 | $26.19 | $26.20 | $25.85 | $26.08 | $26.08 | 24,086 |
| 2017-05-12 | $26.45 | $27.25 | $26.00 | $26.20 | $26.20 | 77,000 |
| 2017-05-11 | $25.53 | $26.25 | $25.52 | $26.01 | $26.01 | 50,500 |
| 2017-05-10 | $25.15 | $25.75 | $25.15 | $25.53 | $25.53 | 274,700 |
| 2017-05-09 | $25.42 | $25.49 | $25.00 | $25.25 | $25.25 | 111,500 |
| 2017-05-08 | $25.22 | $25.54 | $25.00 | $25.42 | $25.42 | 515,500 |
| 2017-05-05 | $25.18 | $25.30 | $24.61 | $25.22 | $25.22 | 135,100 |
| 2017-05-04 | $25.25 | $25.40 | $24.80 | $25.18 | $25.18 | 674,600 |
| 2017-05-03 | $25.50 | $25.65 | $25.15 | $25.15 | $25.15 | 28,900 |
| 2017-05-02 | $25.70 | $25.70 | $24.80 | $25.57 | $25.57 | 566,200 |
| 2017-05-01 | $25.69 | $25.80 | $25.60 | $25.70 | $25.70 | 44,500 |
| 2017-04-28 | $25.25 | $25.70 | $25.25 | $25.70 | $25.70 | 19,900 |
| 2017-04-27 | $24.76 | $25.40 | $24.70 | $25.40 | $25.40 | 349,100 |
| 2017-04-26 | $24.80 | $24.80 | $24.68 | $24.73 | $24.73 | 81,300 |
| 2017-04-25 | $24.81 | $24.87 | $24.75 | $24.75 | $24.75 | 56,400 |
| 2017-04-24 | $25.15 | $25.55 | $24.30 | $24.75 | $24.75 | 387,200 |
| 2017-04-21 | $26.14 | $26.22 | $25.15 | $25.50 | $25.50 | 155,900 |
| 2017-04-20 | $26.51 | $26.51 | $26.10 | $26.18 | $26.18 | 703,100 |
| 2017-04-19 | $26.72 | $26.88 | $26.45 | $26.54 | $26.54 | 431,600 |
| 2017-04-18 | $26.25 | $26.89 | $26.25 | $26.70 | $26.70 | 420,500 |
| 2017-04-17 | $25.74 | $26.15 | $25.70 | $26.10 | $26.10 | 171,700 |
| 2017-04-13 | $25.20 | $25.78 | $25.15 | $25.70 | $25.70 | 309,800 |
| 2017-04-12 | $24.40 | $25.25 | $24.40 | $25.09 | $25.09 | 710,300 |
| 2017-04-11 | $23.85 | $24.48 | $23.82 | $24.35 | $24.35 | 106,400 |
| 2017-04-10 | $24.00 | $24.10 | $23.78 | $23.85 | $23.85 | 188,200 |
| 2017-04-07 | $23.19 | $24.10 | $23.19 | $23.95 | $23.95 | 719,100 |
| 2017-04-06 | $22.10 | $23.23 | $22.03 | $23.19 | $23.19 | 1,149,200 |
| 2017-04-05 | $21.90 | $22.30 | $21.90 | $22.03 | $22.03 | 224,500 |
| 2017-04-04 | $21.90 | $21.92 | $21.72 | $21.92 | $21.92 | 81,100 |
| 2017-04-03 | $21.60 | $22.02 | $21.60 | $21.95 | $21.95 | 90,700 |
| 2017-03-31 | $21.65 | $21.67 | $21.54 | $21.59 | $21.59 | 232,200 |
| 2017-03-30 | $21.62 | $21.70 | $21.53 | $21.55 | $21.55 | 658,500 |
| 2017-03-29 | $21.90 | $21.90 | $21.49 | $21.75 | $21.75 | 148,500 |
| 2017-03-28 | $21.85 | $21.95 | $21.66 | $21.78 | $21.78 | 230,000 |
| 2017-03-27 | $21.36 | $21.77 | $21.28 | $21.75 | $21.75 | 105,500 |
| 2017-03-24 | $21.36 | $21.57 | $21.24 | $21.36 | $21.36 | 103,700 |
| 2017-03-23 | $21.31 | $21.55 | $21.27 | $21.40 | $21.40 | 242,200 |
| 2017-03-22 | $21.70 | $21.91 | $21.30 | $21.33 | $21.33 | 797,400 |
| 2017-03-21 | $21.86 | $21.90 | $21.57 | $21.79 | $21.79 | 174,900 |
| 2017-03-20 | $21.80 | $21.98 | $21.78 | $21.82 | $21.82 | 137,900 |
| 2017-03-17 | $21.95 | $22.04 | $21.77 | $21.85 | $21.85 | 164,000 |
| 2017-03-16 | $22.15 | $22.19 | $21.90 | $21.99 | $21.99 | 65,600 |
| 2017-03-15 | $22.06 | $22.30 | $21.90 | $22.10 | $22.10 | 136,800 |
| 2017-03-14 | $22.02 | $22.10 | $21.78 | $22.05 | $22.05 | 122,200 |
| 2017-03-13 | $21.20 | $22.08 | $21.14 | $22.07 | $22.07 | 201,000 |
| 2017-03-10 | $21.50 | $21.59 | $21.06 | $21.14 | $21.14 | 368,200 |
| 2017-03-09 | $21.65 | $21.70 | $21.30 | $21.51 | $21.51 | 278,900 |
| 2017-03-08 | $21.80 | $21.80 | $21.65 | $21.65 | $21.65 | 1,556,300 |
| 2017-03-07 | $22.09 | $22.33 | $21.59 | $21.78 | $21.78 | 436,200 |
| 2017-03-06 | $23.15 | $23.15 | $22.10 | $22.22 | $22.22 | 644,400 |
| 2017-03-03 | $23.67 | $23.67 | $23.00 | $23.00 | $23.00 | 949,600 |
| 2017-03-02 | $23.82 | $24.05 | $23.65 | $23.67 | $23.67 | 603,100 |
| 2017-03-01 | $23.93 | $24.24 | $23.70 | $23.98 | $23.98 | 321,500 |
| 2017-02-28 | $24.27 | $24.27 | $23.95 | $23.99 | $23.99 | 492,500 |
| 2017-02-27 | $24.60 | $24.65 | $23.80 | $24.28 | $24.28 | 370,800 |
| 2017-02-24 | $24.08 | $25.49 | $22.34 | $24.49 | $24.49 | 1,138,100 |
| 2017-02-23 | $24.00 | $24.25 | $24.00 | $24.00 | $24.00 | 1,029,200 |
| 2017-02-22 | $24.42 | $24.45 | $23.97 | $24.05 | $24.05 | 1,052,200 |
| 2017-02-21 | $24.31 | $25.56 | $24.31 | $24.42 | $24.42 | 980,200 |
| 2017-02-17 | $23.19 | $24.31 | $23.15 | $24.30 | $24.30 | 1,392,100 |
| 2017-02-16 | $22.51 | $23.35 | $22.00 | $23.15 | $23.15 | 2,025,400 |
| 2017-02-15 | $22.01 | $22.55 | $21.21 | $22.49 | $22.49 | 1,476,300 |
| 2017-02-14 | $22.80 | $22.80 | $21.80 | $21.95 | $21.95 | 1,085,000 |
| 2017-02-13 | $23.09 | $23.10 | $22.35 | $22.80 | $22.80 | 1,447,300 |
| 2017-02-10 | $23.47 | $24.48 | $22.76 | $22.81 | $22.81 | 10,674,600 |
| 2017-02-09 | $23.00 | $23.86 | $22.95 | $23.50 | $23.50 | 3,206,800 |
| 2017-02-08 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 3,774,993 |
| 2017-02-07 | $20.92 | $24.44 | $20.81 | $22.86 | $22.86 | 16,723,867 |
| 2017-02-06 | $30.74 | $30.74 | $23.05 | $23.22 | $23.22 | 7,225,197 |
| 2017-02-03 | $32.17 | $32.75 | $32.17 | $32.44 | $32.44 | 259,260 |
| 2017-02-02 | $32.80 | $33.41 | $32.20 | $32.40 | $32.40 | 295,555 |
| 2017-02-01 | $33.80 | $33.91 | $32.77 | $32.95 | $32.95 | 488,268 |
| 2017-01-31 | $32.75 | $33.65 | $32.53 | $33.55 | $33.55 | 363,471 |
| 2017-01-30 | $33.00 | $33.09 | $32.37 | $32.88 | $32.88 | 252,660 |
| 2017-01-27 | $32.69 | $33.05 | $32.20 | $33.03 | $33.03 | 191,567 |
| 2017-01-26 | $32.88 | $33.00 | $32.46 | $32.66 | $32.66 | 193,692 |
| 2017-01-25 | $32.60 | $33.09 | $32.43 | $32.86 | $32.86 | 337,475 |
| 2017-01-24 | $31.86 | $32.46 | $31.78 | $32.31 | $32.31 | 316,308 |
| 2017-01-23 | $32.21 | $32.43 | $31.67 | $31.80 | $31.80 | 189,909 |
| 2017-01-20 | $31.97 | $32.42 | $31.86 | $32.26 | $32.26 | 191,238 |
| 2017-01-19 | $32.31 | $32.43 | $31.90 | $31.97 | $31.97 | 116,404 |
| 2017-01-18 | $32.33 | $32.43 | $31.61 | $32.34 | $32.34 | 209,627 |
| 2017-01-17 | $32.42 | $32.66 | $32.11 | $32.13 | $32.13 | 202,042 |
| 2017-01-13 | $32.15 | $32.83 | $32.15 | $32.51 | $32.51 | 210,244 |
| 2017-01-12 | $32.78 | $33.99 | $31.80 | $32.11 | $32.11 | 198,636 |
| 2017-01-11 | $33.16 | $33.23 | $32.52 | $32.75 | $32.75 | 168,273 |
| 2017-01-10 | $32.99 | $33.25 | $32.76 | $33.16 | $33.16 | 241,467 |
| 2017-01-09 | $32.61 | $33.33 | $32.53 | $32.89 | $32.89 | 216,014 |
| 2017-01-06 | $33.14 | $33.14 | $32.60 | $32.68 | $32.68 | 206,570 |
| 2017-01-05 | $32.40 | $33.07 | $32.21 | $33.00 | $33.00 | 236,085 |
| 2017-01-04 | $31.83 | $32.67 | $31.83 | $32.61 | $32.61 | 254,647 |
| 2017-01-03 | $31.76 | $31.84 | $31.28 | $31.79 | $31.79 | 320,711 |
| 2016-12-30 | $31.92 | $31.92 | $31.35 | $31.58 | $31.58 | 261,580 |
| 2016-12-29 | $31.87 | $32.54 | $31.69 | $31.86 | $31.86 | 230,237 |
| 2016-12-28 | $32.69 | $32.69 | $31.93 | $31.96 | $31.96 | 286,321 |
| 2016-12-27 | $32.59 | $33.00 | $32.46 | $32.54 | $32.54 | 276,793 |
| 2016-12-23 | $32.38 | $32.71 | $32.01 | $32.67 | $32.67 | 394,612 |
| 2016-12-22 | $33.49 | $33.49 | $32.26 | $32.52 | $32.52 | 329,802 |
| 2016-12-21 | $34.35 | $34.44 | $33.26 | $33.38 | $33.38 | 617,058 |
| 2016-12-20 | $34.25 | $34.85 | $33.77 | $34.50 | $34.50 | 702,114 |
| 2016-12-19 | $32.60 | $34.00 | $32.50 | $33.98 | $33.98 | 461,730 |
| 2016-12-16 | $33.00 | $33.20 | $32.07 | $32.86 | $32.86 | 931,021 |
| 2016-12-15 | $32.53 | $33.01 | $32.38 | $32.87 | $32.87 | 354,075 |
| 2016-12-14 | $32.15 | $32.68 | $31.71 | $32.44 | $32.44 | 390,813 |
| 2016-12-13 | $32.05 | $32.61 | $31.99 | $32.17 | $32.17 | 492,557 |
| 2016-12-12 | $32.50 | $32.50 | $31.84 | $31.99 | $31.99 | 337,626 |
| 2016-12-09 | $32.08 | $33.22 | $31.89 | $32.74 | $32.74 | 736,614 |
| 2016-12-08 | $30.09 | $31.88 | $30.07 | $31.85 | $31.85 | 668,107 |
| 2016-12-07 | $30.14 | $30.30 | $29.48 | $30.17 | $30.17 | 442,536 |
| 2016-12-06 | $29.22 | $30.08 | $28.83 | $30.07 | $30.07 | 412,281 |
| 2016-12-05 | $29.20 | $29.52 | $28.93 | $29.16 | $29.16 | 427,478 |
| 2016-12-02 | $28.55 | $29.05 | $28.55 | $28.95 | $28.95 | 390,846 |
| 2016-12-01 | $29.00 | $29.54 | $28.06 | $28.70 | $28.70 | 456,103 |
| 2016-11-30 | $29.23 | $29.49 | $28.78 | $29.04 | $29.04 | 1,097,485 |
| 2016-11-29 | $28.47 | $29.26 | $28.44 | $29.15 | $29.15 | 331,302 |
| 2016-11-28 | $28.97 | $29.00 | $28.45 | $28.76 | $28.76 | 236,425 |
| 2016-11-25 | $30.18 | $30.55 | $28.46 | $28.94 | $28.94 | 389,159 |
| 2016-11-23 | $29.88 | $30.51 | $29.64 | $30.50 | $30.50 | 155,780 |
| 2016-11-22 | $29.81 | $30.01 | $29.42 | $30.00 | $30.00 | 190,081 |
| 2016-11-21 | $30.03 | $30.03 | $29.40 | $29.60 | $29.60 | 209,730 |
| 2016-11-18 | $29.66 | $30.13 | $29.28 | $29.82 | $29.82 | 287,669 |
| 2016-11-17 | $29.79 | $29.95 | $29.39 | $29.52 | $29.52 | 255,940 |
| 2016-11-16 | $29.21 | $29.88 | $29.21 | $29.75 | $29.75 | 205,308 |
| 2016-11-15 | $29.11 | $29.79 | $28.98 | $29.24 | $29.24 | 270,089 |
| 2016-11-14 | $28.91 | $29.44 | $28.76 | $29.04 | $29.04 | 261,182 |
| 2016-11-11 | $27.76 | $28.79 | $27.58 | $28.72 | $28.72 | 429,770 |
| 2016-11-10 | $28.31 | $28.79 | $27.46 | $27.75 | $27.75 | 769,638 |
| 2016-11-09 | $27.36 | $28.34 | $27.14 | $28.14 | $28.14 | 521,298 |
| 2016-11-08 | $27.52 | $27.76 | $27.36 | $27.62 | $27.62 | 340,612 |
| 2016-11-07 | $27.57 | $27.81 | $27.28 | $27.50 | $27.50 | 444,959 |
| 2016-11-04 | $27.78 | $27.81 | $26.99 | $27.11 | $27.11 | 432,487 |
| 2016-11-03 | $28.21 | $29.35 | $27.68 | $27.71 | $27.71 | 475,037 |
| 2016-11-02 | $28.53 | $28.73 | $28.22 | $28.26 | $28.26 | 606,736 |
| 2016-11-01 | $28.76 | $28.90 | $28.45 | $28.60 | $28.60 | 581,202 |
| 2016-10-31 | $28.72 | $29.28 | $28.43 | $28.79 | $28.79 | 1,032,259 |
| 2016-10-28 | $28.98 | $29.36 | $28.44 | $28.52 | $28.52 | 814,057 |
| 2016-10-27 | $29.81 | $29.81 | $28.98 | $29.00 | $29.00 | 1,025,206 |
| 2016-10-26 | $29.50 | $29.68 | $29.32 | $29.65 | $29.65 | 345,986 |
| 2016-10-25 | $29.55 | $29.97 | $29.46 | $29.72 | $29.72 | 337,904 |
| 2016-10-24 | $30.43 | $30.43 | $29.81 | $29.92 | $29.92 | 290,400 |
| 2016-10-21 | $29.45 | $30.65 | $29.45 | $30.18 | $30.18 | 250,806 |
| 2016-10-20 | $29.47 | $29.88 | $29.29 | $29.73 | $29.73 | 272,532 |
| 2016-10-19 | $29.89 | $29.99 | $29.64 | $29.64 | $29.64 | 426,025 |
| 2016-10-18 | $29.84 | $30.07 | $29.66 | $29.96 | $29.96 | 321,624 |
| 2016-10-17 | $29.43 | $29.74 | $29.43 | $29.63 | $29.63 | 284,511 |
| 2016-10-14 | $29.72 | $29.80 | $29.45 | $29.52 | $29.52 | 204,230 |
| 2016-10-13 | $29.47 | $29.75 | $29.25 | $29.65 | $29.65 | 307,631 |
| 2016-10-12 | $29.62 | $29.90 | $29.40 | $29.64 | $29.64 | 309,862 |
| 2016-10-11 | $29.91 | $29.91 | $29.51 | $29.56 | $29.56 | 454,421 |
| 2016-10-10 | $30.00 | $30.33 | $29.82 | $29.91 | $29.91 | 500,732 |
| 2016-10-07 | $30.02 | $30.31 | $29.46 | $29.88 | $29.88 | 442,202 |
| 2016-10-06 | $30.28 | $30.28 | $29.73 | $30.04 | $30.04 | 954,727 |
| 2016-10-05 | $30.37 | $30.56 | $30.11 | $30.25 | $30.25 | 319,340 |
| 2016-10-04 | $30.38 | $30.73 | $30.06 | $30.16 | $30.16 | 330,099 |
| 2016-10-03 | $30.41 | $30.64 | $30.02 | $30.36 | $30.36 | 471,845 |
| 2016-09-30 | $30.82 | $30.92 | $30.52 | $30.66 | $30.66 | 464,959 |
| 2016-09-29 | $30.95 | $31.12 | $30.60 | $30.64 | $30.64 | 404,743 |
| 2016-09-28 | $31.01 | $31.53 | $30.60 | $30.97 | $30.97 | 407,833 |
| 2016-09-27 | $30.78 | $31.41 | $30.78 | $30.90 | $30.90 | 342,722 |
| 2016-09-26 | $30.93 | $31.36 | $30.69 | $30.75 | $30.75 | 374,010 |
| 2016-09-23 | $31.43 | $31.74 | $30.83 | $31.06 | $31.06 | 316,992 |
| 2016-09-22 | $31.74 | $31.98 | $30.97 | $31.34 | $31.34 | 543,137 |
| 2016-09-21 | $31.59 | $31.95 | $31.14 | $31.60 | $31.60 | 258,044 |
| 2016-09-20 | $31.79 | $32.17 | $31.44 | $31.52 | $31.52 | 480,963 |
| 2016-09-19 | $32.52 | $32.56 | $31.40 | $31.71 | $31.71 | 671,328 |
| 2016-09-16 | $30.24 | $33.02 | $29.85 | $32.46 | $32.46 | 2,305,882 |
| 2016-09-15 | $30.09 | $30.29 | $29.98 | $30.08 | $30.08 | 305,262 |
| 2016-09-14 | $30.46 | $30.71 | $29.96 | $30.01 | $30.01 | 341,861 |
| 2016-09-13 | $30.48 | $30.82 | $29.77 | $30.33 | $30.33 | 396,529 |
| 2016-09-12 | $29.91 | $30.74 | $29.91 | $30.68 | $30.68 | 381,227 |
| 2016-09-09 | $30.42 | $31.08 | $29.90 | $29.90 | $29.90 | 538,936 |
| 2016-09-08 | $30.83 | $30.99 | $30.44 | $30.65 | $30.65 | 419,162 |
| 2016-09-07 | $30.69 | $31.06 | $30.22 | $30.75 | $30.75 | 770,973 |
| 2016-09-06 | $29.86 | $30.82 | $29.29 | $30.49 | $30.49 | 1,351,369 |
| 2016-09-02 | $31.37 | $31.98 | $30.38 | $31.81 | $31.81 | 815,535 |
| 2016-09-01 | $30.77 | $31.28 | $30.53 | $31.24 | $31.24 | 596,957 |
| 2016-08-31 | $30.22 | $31.01 | $30.08 | $30.85 | $30.85 | 583,219 |
| 2016-08-30 | $29.87 | $30.29 | $29.76 | $30.21 | $30.21 | 537,700 |
| 2016-08-29 | $29.96 | $30.11 | $29.50 | $29.96 | $29.96 | 553,820 |
| 2016-08-26 | $29.73 | $30.21 | $29.51 | $30.00 | $30.00 | 553,989 |
| 2016-08-25 | $29.39 | $29.80 | $29.36 | $29.59 | $29.59 | 488,430 |
| 2016-08-24 | $27.45 | $29.83 | $27.36 | $29.59 | $29.59 | 1,047,960 |
| 2016-08-23 | $27.00 | $27.83 | $26.90 | $27.48 | $27.48 | 580,808 |
| 2016-08-22 | $27.46 | $27.73 | $26.79 | $26.90 | $26.90 | 445,355 |
| 2016-08-19 | $27.44 | $27.79 | $27.23 | $27.47 | $27.47 | 369,735 |
| 2016-08-18 | $27.12 | $27.51 | $26.90 | $27.39 | $27.39 | 337,703 |
| 2016-08-17 | $27.68 | $27.71 | $26.93 | $27.12 | $27.12 | 511,856 |
| 2016-08-16 | $26.40 | $27.69 | $26.40 | $27.60 | $27.60 | 642,194 |
| 2016-08-15 | $26.23 | $26.86 | $26.15 | $26.38 | $26.38 | 352,196 |
| 2016-08-12 | $25.77 | $26.27 | $25.59 | $26.09 | $26.09 | 522,200 |
| 2016-08-11 | $27.20 | $27.84 | $25.58 | $25.98 | $25.98 | 831,207 |
| 2016-08-10 | $26.00 | $27.62 | $25.31 | $27.20 | $27.20 | 1,192,026 |
| 2016-08-09 | $26.22 | $26.34 | $25.96 | $26.04 | $26.04 | 139,701 |
| 2016-08-08 | $26.40 | $26.47 | $26.00 | $26.24 | $26.24 | 211,658 |
| 2016-08-05 | $25.91 | $26.62 | $25.48 | $26.31 | $26.31 | 230,240 |
| 2016-08-04 | $26.09 | $26.25 | $25.73 | $26.00 | $26.00 | 154,013 |
| 2016-08-03 | $25.50 | $26.01 | $25.36 | $26.01 | $26.01 | 387,384 |
| 2016-08-02 | $25.88 | $26.13 | $25.39 | $25.63 | $25.63 | 449,613 |
| 2016-08-01 | $26.09 | $26.98 | $25.78 | $25.80 | $25.80 | 364,542 |
| 2016-07-29 | $26.47 | $26.90 | $25.53 | $25.95 | $25.95 | 765,651 |
| 2016-07-28 | $26.96 | $27.71 | $26.50 | $26.50 | $26.50 | 251,864 |
| 2016-07-27 | $26.95 | $27.29 | $26.76 | $26.98 | $26.98 | 332,855 |
| 2016-07-26 | $26.33 | $27.34 | $26.26 | $26.96 | $26.96 | 366,189 |
| 2016-07-25 | $26.80 | $27.66 | $26.27 | $26.28 | $26.28 | 809,475 |
| 2016-07-22 | $27.34 | $27.47 | $26.50 | $26.71 | $26.71 | 732,562 |
| 2016-07-21 | $28.15 | $28.36 | $27.64 | $27.76 | $27.76 | 285,656 |
| 2016-07-20 | $27.78 | $28.28 | $27.58 | $28.14 | $28.14 | 200,767 |
| 2016-07-19 | $27.62 | $27.89 | $27.55 | $27.56 | $27.56 | 266,727 |
| 2016-07-18 | $27.60 | $27.88 | $27.43 | $27.76 | $27.76 | 236,425 |
| 2016-07-15 | $27.84 | $28.04 | $27.60 | $27.60 | $27.60 | 237,562 |
| 2016-07-14 | $27.19 | $27.95 | $27.03 | $27.62 | $27.62 | 293,647 |
| 2016-07-13 | $27.05 | $27.59 | $26.85 | $27.05 | $27.05 | 434,290 |
| 2016-07-12 | $27.24 | $27.83 | $26.95 | $27.74 | $27.74 | 315,501 |
| 2016-07-11 | $26.68 | $27.05 | $26.62 | $27.01 | $27.01 | 227,867 |
| 2016-07-08 | $26.03 | $26.79 | $26.03 | $26.60 | $26.60 | 425,632 |
| 2016-07-07 | $25.15 | $25.96 | $25.11 | $25.85 | $25.85 | 451,693 |
| 2016-07-06 | $23.97 | $25.16 | $23.75 | $25.08 | $25.08 | 657,270 |
| 2016-07-05 | $23.97 | $24.31 | $23.65 | $24.20 | $24.20 | 586,653 |
| 2016-07-01 | $23.94 | $24.43 | $23.80 | $24.22 | $24.22 | 547,265 |
| 2016-06-30 | $23.87 | $24.11 | $23.52 | $23.88 | $23.88 | 1,249,014 |
| 2016-06-29 | $23.91 | $24.68 | $23.33 | $23.71 | $23.71 | 1,590,655 |
| 2016-06-28 | $25.77 | $26.23 | $21.74 | $23.83 | $23.83 | 4,321,435 |
| 2016-06-27 | $30.13 | $30.21 | $28.42 | $29.40 | $29.40 | 751,880 |
| 2016-06-24 | $31.31 | $31.91 | $30.14 | $30.38 | $30.38 | 938,827 |
| 2016-06-23 | $31.57 | $32.83 | $31.25 | $32.72 | $32.72 | 541,659 |
| 2016-06-22 | $31.02 | $31.65 | $30.72 | $31.03 | $31.03 | 441,381 |
| 2016-06-21 | $31.18 | $31.37 | $30.59 | $30.89 | $30.89 | 306,606 |
| 2016-06-20 | $31.33 | $31.94 | $31.15 | $31.20 | $31.20 | 322,826 |
| 2016-06-17 | $31.73 | $31.96 | $30.78 | $30.93 | $30.93 | 513,280 |
| 2016-06-16 | $31.45 | $31.83 | $30.81 | $31.76 | $31.76 | 256,101 |
| 2016-06-15 | $32.22 | $32.46 | $31.69 | $31.77 | $31.77 | 252,791 |
| 2016-06-14 | $31.19 | $31.96 | $30.92 | $31.93 | $31.93 | 277,634 |
| 2016-06-13 | $31.11 | $32.23 | $31.06 | $31.36 | $31.36 | 261,031 |
| 2016-06-10 | $31.76 | $32.36 | $31.23 | $31.32 | $31.32 | 254,620 |
| 2016-06-09 | $32.48 | $32.61 | $31.97 | $32.12 | $32.12 | 194,680 |
| 2016-06-08 | $32.99 | $32.99 | $31.96 | $32.63 | $32.63 | 304,844 |
| 2016-06-07 | $33.32 | $33.33 | $32.69 | $33.05 | $33.05 | 393,332 |
| 2016-06-06 | $32.65 | $33.69 | $32.47 | $33.37 | $33.37 | 441,220 |
| 2016-06-03 | $33.09 | $33.11 | $32.04 | $32.51 | $32.51 | 283,410 |
| 2016-06-02 | $32.79 | $33.20 | $32.45 | $33.19 | $33.19 | 306,652 |
| 2016-06-01 | $32.04 | $32.95 | $31.81 | $32.83 | $32.83 | 445,518 |
| 2016-05-31 | $32.34 | $32.83 | $31.52 | $32.38 | $32.38 | 556,686 |
| 2016-05-27 | $30.42 | $32.58 | $30.24 | $32.29 | $32.29 | 622,015 |
| 2016-05-26 | $29.67 | $30.48 | $29.42 | $30.27 | $30.27 | 205,447 |
| 2016-05-25 | $29.84 | $29.85 | $29.35 | $29.63 | $29.63 | 220,646 |
| 2016-05-24 | $29.08 | $29.74 | $28.87 | $29.60 | $29.60 | 333,043 |
| 2016-05-23 | $28.82 | $29.09 | $28.59 | $28.83 | $28.83 | 295,328 |
| 2016-05-20 | $27.74 | $29.00 | $27.63 | $28.70 | $28.70 | 329,818 |
| 2016-05-19 | $27.56 | $28.03 | $27.14 | $27.56 | $27.56 | 339,526 |
| 2016-05-18 | $27.01 | $27.86 | $26.85 | $27.81 | $27.81 | 407,201 |
| 2016-05-17 | $27.75 | $28.22 | $26.93 | $27.16 | $27.16 | 486,326 |
| 2016-05-16 | $28.02 | $28.21 | $27.68 | $27.85 | $27.85 | 493,108 |
| 2016-05-13 | $28.15 | $28.57 | $27.99 | $28.08 | $28.08 | 264,023 |
| 2016-05-12 | $28.01 | $28.42 | $27.75 | $28.22 | $28.22 | 410,556 |
| 2016-05-11 | $28.40 | $28.77 | $28.12 | $28.25 | $28.25 | 288,641 |
| 2016-05-10 | $28.09 | $28.60 | $27.67 | $28.56 | $28.56 | 395,357 |
| 2016-05-09 | $28.08 | $28.59 | $27.90 | $27.95 | $27.95 | 482,839 |
| 2016-05-06 | $27.71 | $28.21 | $27.48 | $28.20 | $28.20 | 286,900 |
| 2016-05-05 | $27.96 | $28.76 | $27.55 | $27.80 | $27.80 | 433,899 |
| 2016-05-04 | $28.45 | $28.63 | $27.50 | $27.90 | $27.90 | 744,226 |
| 2016-05-03 | $30.15 | $30.38 | $28.39 | $28.45 | $28.45 | 760,088 |
| 2016-05-02 | $30.63 | $30.89 | $29.80 | $30.52 | $30.52 | 656,435 |
| 2016-04-29 | $29.90 | $30.70 | $29.84 | $30.62 | $30.62 | 527,614 |
| 2016-04-28 | $30.66 | $30.79 | $29.86 | $29.88 | $29.88 | 503,753 |
| 2016-04-27 | $31.02 | $31.02 | $30.15 | $30.61 | $30.61 | 288,836 |
| 2016-04-26 | $30.09 | $31.28 | $30.09 | $31.19 | $31.19 | 372,380 |
| 2016-04-25 | $31.13 | $31.32 | $30.16 | $30.30 | $30.30 | 357,664 |
| 2016-04-22 | $31.27 | $31.60 | $30.99 | $31.11 | $31.11 | 445,290 |
| 2016-04-21 | $30.90 | $31.50 | $30.46 | $31.30 | $31.30 | 375,122 |
| 2016-04-20 | $30.75 | $31.11 | $30.38 | $30.72 | $30.72 | 450,826 |
| 2016-04-19 | $30.70 | $31.27 | $30.41 | $31.04 | $31.04 | 256,835 |
| 2016-04-18 | $29.65 | $30.74 | $29.65 | $30.70 | $30.70 | 305,901 |
| 2016-04-15 | $29.39 | $29.89 | $29.36 | $29.63 | $29.63 | 382,717 |
| 2016-04-14 | $29.63 | $29.77 | $29.28 | $29.54 | $29.54 | 422,146 |
| 2016-04-13 | $28.72 | $29.59 | $28.63 | $29.54 | $29.54 | 554,681 |
| 2016-04-12 | $29.01 | $29.08 | $28.40 | $28.57 | $28.57 | 455,394 |
| 2016-04-11 | $28.83 | $29.58 | $28.62 | $28.96 | $28.96 | 376,382 |
| 2016-04-08 | $29.92 | $30.00 | $28.65 | $28.81 | $28.81 | 483,590 |
| 2016-04-07 | $30.11 | $30.62 | $29.53 | $29.74 | $29.74 | 307,123 |
| 2016-04-06 | $29.63 | $30.30 | $29.31 | $30.27 | $30.27 | 303,393 |
| 2016-04-05 | $29.90 | $30.02 | $29.46 | $29.53 | $29.53 | 319,056 |
| 2016-04-04 | $30.73 | $30.86 | $29.61 | $30.07 | $30.07 | 466,124 |
| 2016-04-01 | $29.94 | $31.23 | $29.76 | $30.58 | $30.58 | 640,417 |
| 2016-03-31 | $30.40 | $30.62 | $30.03 | $30.04 | $30.04 | 529,410 |
| 2016-03-30 | $30.55 | $30.69 | $29.77 | $30.50 | $30.50 | 488,601 |
| 2016-03-29 | $29.84 | $30.44 | $29.51 | $30.38 | $30.38 | 406,655 |
| 2016-03-28 | $30.12 | $30.18 | $29.33 | $29.82 | $29.82 | 279,768 |
| 2016-03-24 | $29.56 | $29.87 | $29.02 | $29.85 | $29.85 | 270,678 |
| 2016-03-23 | $30.31 | $30.80 | $29.42 | $29.66 | $29.66 | 427,923 |
| 2016-03-22 | $30.47 | $30.75 | $30.11 | $30.54 | $30.54 | 461,020 |
| 2016-03-21 | $30.35 | $30.54 | $29.57 | $30.24 | $30.24 | 817,508 |
| 2016-03-18 | $30.23 | $30.93 | $30.20 | $30.50 | $30.50 | 1,390,109 |
| 2016-03-17 | $29.87 | $30.28 | $29.52 | $30.11 | $30.11 | 758,448 |
| 2016-03-16 | $29.16 | $30.02 | $28.97 | $29.84 | $29.84 | 450,643 |
| 2016-03-15 | $30.44 | $30.59 | $29.05 | $29.23 | $29.23 | 905,335 |
| 2016-03-14 | $28.34 | $30.89 | $28.20 | $30.67 | $30.67 | 1,261,358 |
| 2016-03-11 | $27.36 | $28.64 | $26.66 | $28.29 | $28.29 | 1,163,952 |
| 2016-03-10 | $27.51 | $28.07 | $26.86 | $27.22 | $27.22 | 1,051,808 |
| 2016-03-09 | $27.54 | $27.75 | $26.87 | $27.34 | $27.34 | 1,309,684 |
| 2016-03-08 | $26.56 | $28.25 | $26.51 | $27.41 | $27.41 | 2,669,974 |
| 2016-03-07 | $34.64 | $35.46 | $26.21 | $27.04 | $27.04 | 9,502,930 |
| 2016-03-04 | $40.25 | $41.35 | $39.64 | $40.71 | $40.71 | 503,724 |
| 2016-03-03 | $39.98 | $40.69 | $39.50 | $40.10 | $40.10 | 810,781 |
| 2016-03-02 | $40.06 | $40.38 | $38.54 | $40.00 | $40.00 | 759,449 |
| 2016-03-01 | $40.93 | $40.93 | $37.15 | $40.00 | $40.00 | 2,011,859 |
| 2016-02-29 | $42.52 | $43.48 | $40.83 | $41.15 | $41.15 | 748,603 |
| 2016-02-26 | $42.27 | $43.53 | $42.07 | $42.95 | $42.95 | 595,233 |
| 2016-02-25 | $42.56 | $42.65 | $41.28 | $42.27 | $42.27 | 511,381 |
| 2016-02-24 | $40.33 | $42.84 | $40.03 | $42.51 | $42.51 | 523,315 |
| 2016-02-23 | $40.60 | $41.81 | $40.58 | $40.81 | $40.81 | 585,864 |
| 2016-02-22 | $39.65 | $41.71 | $39.54 | $40.87 | $40.87 | 708,431 |
| 2016-02-19 | $38.11 | $40.00 | $37.62 | $39.29 | $39.29 | 1,148,852 |
| 2016-02-18 | $37.09 | $38.77 | $37.02 | $38.57 | $38.57 | 1,049,849 |
| 2016-02-17 | $36.22 | $38.03 | $33.41 | $37.34 | $37.34 | 1,653,416 |
| 2016-02-16 | $35.94 | $37.83 | $34.26 | $37.58 | $37.58 | 1,038,820 |
| 2016-02-12 | $35.04 | $36.79 | $34.85 | $35.60 | $35.60 | 640,838 |
| 2016-02-11 | $34.64 | $35.21 | $33.17 | $34.76 | $34.76 | 722,551 |
| 2016-02-10 | $34.64 | $36.17 | $34.30 | $35.18 | $35.18 | 624,943 |
| 2016-02-09 | $33.95 | $35.33 | $33.74 | $34.29 | $34.29 | 613,639 |
| 2016-02-08 | $35.36 | $35.55 | $33.79 | $34.42 | $34.42 | 836,809 |
| 2016-02-05 | $39.76 | $40.22 | $35.40 | $35.89 | $35.89 | 722,852 |
| 2016-02-04 | $38.96 | $40.14 | $38.70 | $39.76 | $39.76 | 453,596 |
| 2016-02-03 | $38.20 | $39.26 | $37.71 | $39.19 | $39.19 | 828,214 |
| 2016-02-02 | $38.74 | $39.06 | $37.17 | $37.94 | $37.94 | 1,195,393 |
| 2016-02-01 | $38.31 | $39.46 | $36.37 | $39.00 | $39.00 | 1,087,371 |
| 2016-01-29 | $39.65 | $40.36 | $37.62 | $38.53 | $38.53 | 7,307,954 |
| 2016-01-28 | $39.59 | $40.28 | $37.54 | $39.57 | $39.57 | 673,302 |
| 2016-01-27 | $42.64 | $42.92 | $39.17 | $39.44 | $39.44 | 878,694 |
| 2016-01-26 | $41.75 | $43.14 | $41.46 | $42.99 | $42.99 | 1,185,006 |
| 2016-01-25 | $40.53 | $42.69 | $40.23 | $41.20 | $41.20 | 755,228 |
| 2016-01-22 | $39.52 | $40.99 | $38.61 | $40.78 | $40.78 | 525,740 |
| 2016-01-21 | $37.84 | $39.56 | $37.13 | $38.84 | $38.84 | 567,172 |
| 2016-01-20 | $36.08 | $38.41 | $34.18 | $37.50 | $37.50 | 1,036,712 |
| 2016-01-19 | $42.70 | $43.34 | $35.95 | $36.68 | $36.68 | 1,096,477 |
| 2016-01-15 | $40.12 | $42.48 | $39.98 | $42.35 | $42.35 | 903,926 |
| 2016-01-14 | $38.47 | $42.40 | $38.22 | $41.41 | $41.41 | 839,756 |
| 2016-01-13 | $38.27 | $39.00 | $37.89 | $38.33 | $38.33 | 750,687 |
| 2016-01-12 | $36.27 | $38.05 | $36.00 | $37.73 | $37.73 | 605,508 |
| 2016-01-11 | $36.87 | $37.36 | $35.52 | $36.03 | $36.03 | 560,975 |
| 2016-01-08 | $38.23 | $38.69 | $36.34 | $36.40 | $36.40 | 407,408 |
| 2016-01-07 | $39.03 | $39.28 | $37.61 | $38.22 | $38.22 | 349,753 |
| 2016-01-06 | $39.49 | $40.18 | $39.15 | $39.48 | $39.48 | 352,174 |
| 2016-01-05 | $40.68 | $40.84 | $39.96 | $40.18 | $40.18 | 393,892 |
| 2016-01-04 | $40.32 | $40.69 | $39.07 | $40.54 | $40.54 | 848,229 |
| 2015-12-31 | $41.90 | $42.07 | $41.14 | $41.15 | $41.15 | 317,300 |
| 2015-12-30 | $42.29 | $42.71 | $41.91 | $42.01 | $42.01 | 294,200 |
| 2015-12-29 | $41.81 | $42.36 | $41.72 | $42.14 | $42.14 | 389,600 |
| 2015-12-28 | $41.19 | $41.52 | $40.15 | $41.47 | $41.47 | 364,500 |
| 2015-12-24 | $40.88 | $41.60 | $40.79 | $41.20 | $41.20 | 175,400 |
| 2015-12-23 | $39.98 | $41.14 | $39.96 | $40.95 | $40.95 | 418,800 |
| 2015-12-22 | $38.66 | $39.68 | $38.36 | $39.60 | $39.60 | 264,200 |
| 2015-12-21 | $38.60 | $38.69 | $37.99 | $38.42 | $38.42 | 259,700 |
| 2015-12-18 | $38.42 | $38.91 | $37.92 | $38.23 | $38.23 | 745,000 |
| 2015-12-17 | $38.29 | $39.02 | $38.29 | $38.36 | $38.36 | 455,600 |
| 2015-12-16 | $38.16 | $38.26 | $37.55 | $38.06 | $38.06 | 435,500 |
| 2015-12-15 | $37.81 | $38.32 | $37.41 | $38.00 | $38.00 | 876,300 |
| 2015-12-14 | $38.78 | $38.92 | $36.91 | $37.49 | $37.49 | 594,700 |
| 2015-12-11 | $40.23 | $40.59 | $38.62 | $38.92 | $38.92 | 404,900 |
| 2015-12-10 | $41.60 | $41.88 | $40.57 | $40.73 | $40.73 | 206,000 |
| 2015-12-09 | $42.28 | $42.70 | $41.36 | $41.51 | $41.51 | 157,300 |
| 2015-12-08 | $43.01 | $43.70 | $42.38 | $42.38 | $42.38 | 156,600 |
| 2015-12-07 | $43.54 | $43.54 | $42.24 | $43.36 | $43.36 | 299,500 |
| 2015-12-04 | $43.99 | $45.00 | $41.93 | $43.56 | $43.56 | 500,200 |
| 2015-12-03 | $44.58 | $45.21 | $43.57 | $44.00 | $44.00 | 600,100 |
| 2015-12-02 | $43.36 | $44.56 | $43.36 | $44.46 | $44.46 | 379,700 |
| 2015-12-01 | $42.35 | $43.64 | $42.04 | $43.52 | $43.52 | 275,700 |
| 2015-11-30 | $42.29 | $42.65 | $41.83 | $42.10 | $42.10 | 242,300 |
| 2015-11-27 | $41.96 | $42.60 | $41.69 | $42.25 | $42.25 | 67,100 |
| 2015-11-25 | $41.01 | $42.11 | $40.76 | $42.02 | $42.02 | 199,700 |
| 2015-11-24 | $40.51 | $41.06 | $39.41 | $40.94 | $40.94 | 347,900 |
| 2015-11-23 | $42.24 | $42.37 | $40.39 | $40.56 | $40.56 | 317,800 |
| 2015-11-20 | $43.01 | $43.25 | $41.93 | $42.24 | $42.24 | 326,900 |
| 2015-11-19 | $42.29 | $42.86 | $41.71 | $42.73 | $42.73 | 273,300 |
| 2015-11-18 | $43.13 | $43.13 | $41.89 | $42.34 | $42.34 | 399,800 |
| 2015-11-17 | $43.28 | $43.42 | $42.41 | $42.81 | $42.81 | 354,300 |
| 2015-11-16 | $42.12 | $43.33 | $41.83 | $43.28 | $43.28 | 298,800 |
| 2015-11-13 | $42.54 | $43.56 | $41.99 | $42.10 | $42.10 | 347,600 |
| 2015-11-12 | $43.64 | $43.81 | $42.68 | $42.79 | $42.79 | 249,900 |
| 2015-11-11 | $44.38 | $44.64 | $43.53 | $43.77 | $43.77 | 225,400 |
| 2015-11-10 | $43.83 | $44.62 | $43.41 | $44.44 | $44.44 | 313,100 |
| 2015-11-09 | $46.36 | $46.66 | $43.97 | $44.19 | $44.19 | 498,900 |
| 2015-11-06 | $45.35 | $46.65 | $45.03 | $46.57 | $46.57 | 573,200 |
| 2015-11-05 | $44.31 | $46.36 | $42.56 | $45.19 | $45.19 | 715,400 |
| 2015-11-04 | $44.62 | $44.88 | $42.86 | $43.32 | $43.32 | 635,500 |
| 2015-11-03 | $44.28 | $45.01 | $43.71 | $44.66 | $44.66 | 287,300 |
| 2015-11-02 | $42.98 | $44.67 | $42.76 | $44.62 | $44.62 | 376,900 |
| 2015-10-30 | $42.44 | $43.27 | $42.14 | $42.78 | $42.78 | 475,100 |
| 2015-10-29 | $42.91 | $42.91 | $42.07 | $42.45 | $42.45 | 317,900 |
| 2015-10-28 | $42.44 | $42.91 | $42.00 | $42.65 | $42.65 | 571,900 |
| 2015-10-27 | $43.28 | $43.32 | $42.14 | $42.34 | $42.34 | 277,700 |
| 2015-10-26 | $43.24 | $43.29 | $42.73 | $43.05 | $43.05 | 260,100 |
| 2015-10-23 | $43.49 | $43.70 | $42.70 | $43.24 | $43.24 | 240,300 |
| 2015-10-22 | $41.67 | $43.61 | $41.39 | $43.10 | $43.10 | 548,900 |
| 2015-10-21 | $44.37 | $44.44 | $41.01 | $41.03 | $41.03 | 739,000 |
| 2015-10-20 | $46.10 | $46.36 | $43.95 | $44.07 | $44.07 | 328,400 |
| 2015-10-19 | $44.60 | $46.40 | $44.48 | $45.99 | $45.99 | 813,200 |
| 2015-10-16 | $45.43 | $45.65 | $43.62 | $44.55 | $44.55 | 964,000 |
| 2015-10-15 | $47.10 | $47.10 | $46.09 | $46.99 | $46.99 | 471,900 |
| 2015-10-14 | $49.05 | $49.32 | $46.51 | $46.78 | $46.78 | 354,800 |
| 2015-10-13 | $50.30 | $50.30 | $49.06 | $49.23 | $49.23 | 315,200 |
| 2015-10-12 | $50.75 | $51.37 | $50.12 | $50.47 | $50.47 | 235,900 |
| 2015-10-09 | $50.78 | $51.11 | $49.99 | $51.00 | $51.00 | 406,200 |
| 2015-10-08 | $49.95 | $50.87 | $48.84 | $50.61 | $50.61 | 323,000 |
| 2015-10-07 | $48.95 | $50.32 | $48.51 | $50.22 | $50.22 | 725,400 |
| 2015-10-06 | $49.36 | $50.86 | $48.17 | $48.84 | $48.84 | 620,700 |
| 2015-10-05 | $48.39 | $49.98 | $47.36 | $49.73 | $49.73 | 538,000 |
| 2015-10-02 | $46.45 | $48.21 | $45.52 | $48.12 | $48.12 | 574,800 |
| 2015-10-01 | $45.87 | $47.39 | $45.14 | $46.85 | $46.85 | 706,000 |
| 2015-09-30 | $43.39 | $47.45 | $42.19 | $46.15 | $46.15 | 1,689,500 |
| 2015-09-29 | $43.40 | $43.40 | $41.37 | $41.47 | $41.47 | 374,400 |
| 2015-09-28 | $44.98 | $44.98 | $42.69 | $43.15 | $43.15 | 257,800 |
| 2015-09-25 | $46.58 | $46.58 | $44.40 | $45.01 | $45.01 | 284,000 |
| 2015-09-24 | $46.28 | $46.37 | $45.08 | $46.26 | $46.26 | 305,600 |
| 2015-09-23 | $47.31 | $47.45 | $46.35 | $46.55 | $46.55 | 364,300 |
| 2015-09-22 | $48.00 | $48.24 | $47.17 | $47.43 | $47.43 | 251,900 |
| 2015-09-21 | $48.36 | $50.19 | $47.97 | $48.74 | $48.74 | 371,900 |
| 2015-09-18 | $48.77 | $48.90 | $47.27 | $47.80 | $47.80 | 731,800 |
| 2015-09-17 | $49.52 | $50.59 | $49.01 | $49.30 | $49.30 | 287,200 |
| 2015-09-16 | $49.45 | $50.13 | $48.08 | $49.81 | $49.81 | 238,800 |
| 2015-09-15 | $48.75 | $49.29 | $48.59 | $48.79 | $48.79 | 259,500 |
| 2015-09-14 | $49.09 | $49.09 | $48.48 | $48.88 | $48.88 | 205,600 |
| 2015-09-11 | $48.70 | $49.00 | $48.30 | $48.96 | $48.96 | 223,100 |
| 2015-09-10 | $48.29 | $48.87 | $48.04 | $48.78 | $48.78 | 306,500 |
| 2015-09-09 | $48.18 | $49.89 | $48.18 | $48.66 | $48.66 | 507,100 |
| 2015-09-08 | $47.87 | $48.31 | $47.26 | $48.19 | $48.19 | 463,600 |
| 2015-09-04 | $46.19 | $47.65 | $46.19 | $47.29 | $47.29 | 638,100 |
| 2015-09-03 | $44.86 | $48.16 | $44.37 | $46.87 | $46.87 | 1,409,200 |
| 2015-09-02 | $48.69 | $48.69 | $43.00 | $44.37 | $44.37 | 1,995,400 |
| 2015-09-01 | $51.17 | $51.60 | $48.02 | $48.15 | $48.15 | 698,700 |
| 2015-08-31 | $53.49 | $53.92 | $52.05 | $52.21 | $52.21 | 382,800 |
| 2015-08-28 | $53.26 | $53.89 | $51.89 | $53.46 | $53.46 | 457,000 |
| 2015-08-27 | $54.09 | $54.88 | $53.03 | $53.74 | $53.74 | 378,800 |
| 2015-08-26 | $54.87 | $55.16 | $52.48 | $53.42 | $53.42 | 543,300 |
| 2015-08-25 | $55.07 | $55.91 | $53.62 | $53.97 | $53.97 | 527,500 |
| 2015-08-24 | $52.74 | $56.11 | $52.48 | $53.11 | $53.11 | 569,000 |
| 2015-08-21 | $58.44 | $59.45 | $56.34 | $56.50 | $56.50 | 752,900 |
| 2015-08-20 | $62.97 | $63.14 | $59.52 | $59.70 | $59.70 | 738,800 |
| 2015-08-19 | $63.85 | $64.36 | $63.10 | $63.45 | $63.45 | 269,100 |
Comscore Inc (SCOR) News Headlines
.jpg)
Scor says it was placed under examination for allegations against former chair
None
reuters.com April 4, 2025
France Scor mis en examen pour des faits concernant Cova reprochs son ancien prsident Denis Kessler
None
reuters.com April 4, 2025.jpg)
Recent Comscore Inc (SCOR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Comscore Inc (SCOR) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |