Semler Scientific Inc (SMLR) Exchange: NASDAQ
Data as of Oct. 3, 2025
$30.56 ($-0.80) -2.55%
Semler Scientific Inc - Daily Information
Click for more stock information on Semler Scientific Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $31.36 |
| Previous Close | $30.56 |
| High | $31.56 |
| Low | $29.81 |
| Adjusted Open | $31.36 |
| Previous Adjusted Close | $30.56 |
| Adjusted High | $31.56 |
| Adjusted Low | $29.81 |
About Semler Scientific Inc (SMLR)
Semler Scientific, Inc. is a company that provides technology solutions to improve the clinical effectiveness and efficiency of healthcare providers. Semler Scientific's mission is to develop, manufacture and market innovative products and services that assist its customers in evaluating and treating chronic diseases. Semler Scientific commercially launched its first patented and U.S. Food and Drug Administration, or FDA, cleared product in 2011, and received FDA 510(k) clearance for QuantaFlo®, the next generation version of this product, in 2015. QuantaFlo® is a rapid point-of-care test that measures arterial blood flow in the extremities to aid in the diagnosis of peripheral arterial disease. QuantaFlo® is used by Semler Scientific's customers to more comprehensively evaluate their patients for risk of heart attacks and strokes. Semler Scientific believes it is positioned to provide valuable information to its insurance company and physician customers, which in turn permits them to better guide patient care.
Invest in Semler Scientific Inc (SMLR)
Historical Stock Data for Semler Scientific Inc (SMLR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $31.36 | $31.56 | $29.81 | $30.56 | $30.56 | 1,150,681 |
| 2025-10-02 | $31.47 | $32.29 | $30.30 | $31.36 | $31.36 | 1,190,410 |
| 2025-10-01 | $30.36 | $31.50 | $30.14 | $31.03 | $31.03 | 1,009,014 |
| 2025-09-30 | $29.12 | $30.09 | $28.58 | $30.00 | $30.00 | 1,037,082 |
| 2025-09-29 | $28.90 | $29.60 | $28.09 | $29.24 | $29.24 | 1,246,651 |
| 2025-09-26 | $29.90 | $29.96 | $27.92 | $28.31 | $28.31 | 1,782,980 |
| 2025-09-25 | $30.69 | $31.75 | $28.63 | $30.21 | $30.21 | 1,792,547 |
| 2025-09-24 | $33.00 | $34.00 | $31.56 | $31.62 | $31.62 | 1,823,402 |
| 2025-09-23 | $32.98 | $34.74 | $31.31 | $32.66 | $32.66 | 3,743,284 |
| 2025-09-22 | $34.62 | $36.07 | $30.03 | $32.06 | $32.06 | 8,281,200 |
| 2025-09-19 | $28.85 | $29.52 | $28.38 | $29.18 | $29.18 | 1,306,277 |
| 2025-09-18 | $28.30 | $29.73 | $28.29 | $29.49 | $29.49 | 885,625 |
| 2025-09-17 | $28.40 | $29.40 | $27.07 | $27.68 | $27.68 | 1,196,626 |
| 2025-09-16 | $28.34 | $29.14 | $27.90 | $29.11 | $29.11 | 392,295 |
| 2025-09-15 | $29.15 | $29.57 | $28.14 | $28.39 | $28.39 | 488,590 |
| 2025-09-12 | $28.54 | $29.75 | $28.40 | $29.19 | $29.19 | 472,539 |
| 2025-09-11 | $28.00 | $29.63 | $27.83 | $28.54 | $28.54 | 438,801 |
| 2025-09-10 | $28.30 | $29.09 | $28.00 | $28.02 | $28.02 | 453,888 |
| 2025-09-09 | $27.98 | $28.55 | $27.80 | $28.07 | $28.07 | 438,538 |
| 2025-09-08 | $28.00 | $28.81 | $28.00 | $28.29 | $28.29 | 340,471 |
| 2025-09-05 | $28.52 | $29.03 | $27.75 | $28.12 | $28.12 | 416,376 |
| 2025-09-04 | $29.09 | $29.27 | $27.55 | $28.09 | $28.09 | 587,909 |
| 2025-09-03 | $29.46 | $29.98 | $28.68 | $29.01 | $29.01 | 456,705 |
| 2025-09-02 | $28.95 | $30.25 | $28.65 | $29.37 | $29.37 | 609,835 |
| 2025-08-29 | $30.43 | $30.70 | $29.31 | $29.64 | $29.64 | 484,100 |
| 2025-08-28 | $30.75 | $31.90 | $30.35 | $30.63 | $30.63 | 641,690 |
| 2025-08-27 | $30.44 | $30.90 | $30.19 | $30.56 | $30.56 | 356,136 |
| 2025-08-26 | $30.00 | $31.10 | $29.66 | $30.79 | $30.79 | 377,859 |
| 2025-08-25 | $30.99 | $31.05 | $29.98 | $30.02 | $30.02 | 493,027 |
| 2025-08-22 | $30.24 | $32.40 | $29.87 | $31.43 | $31.43 | 847,659 |
| 2025-08-21 | $31.02 | $31.25 | $30.02 | $30.10 | $30.10 | 575,342 |
| 2025-08-20 | $31.56 | $32.30 | $30.59 | $31.21 | $31.21 | 519,916 |
| 2025-08-19 | $33.40 | $34.00 | $31.52 | $31.89 | $31.89 | 454,716 |
| 2025-08-18 | $33.49 | $34.33 | $32.56 | $33.76 | $33.76 | 479,090 |
| 2025-08-15 | $35.18 | $35.18 | $33.06 | $33.84 | $33.84 | 515,737 |
| 2025-08-14 | $34.73 | $35.28 | $32.90 | $35.13 | $35.13 | 517,874 |
| 2025-08-13 | $34.75 | $35.88 | $34.33 | $35.57 | $35.57 | 495,923 |
| 2025-08-12 | $35.34 | $35.76 | $34.30 | $34.54 | $34.54 | 687,065 |
| 2025-08-11 | $36.90 | $37.44 | $34.80 | $35.28 | $35.28 | 829,864 |
| 2025-08-08 | $37.65 | $38.18 | $35.40 | $36.13 | $36.13 | 580,992 |
| 2025-08-07 | $36.52 | $37.64 | $35.72 | $37.54 | $37.54 | 554,345 |
| 2025-08-06 | $34.44 | $35.92 | $33.59 | $35.66 | $35.66 | 517,454 |
| 2025-08-05 | $35.23 | $36.47 | $34.01 | $34.87 | $34.87 | 662,834 |
| 2025-08-04 | $34.55 | $35.60 | $34.14 | $35.37 | $35.37 | 570,677 |
| 2025-08-01 | $34.92 | $35.75 | $34.27 | $34.46 | $34.46 | 858,897 |
| 2025-07-31 | $36.03 | $37.28 | $35.39 | $35.85 | $35.85 | 467,116 |
| 2025-07-30 | $36.63 | $37.15 | $35.68 | $35.91 | $35.91 | 551,396 |
| 2025-07-29 | $39.07 | $39.08 | $36.11 | $36.60 | $36.60 | 665,777 |
| 2025-07-28 | $39.00 | $39.48 | $38.13 | $39.25 | $39.25 | 523,662 |
| 2025-07-25 | $37.94 | $38.50 | $36.02 | $38.08 | $38.08 | 633,348 |
| 2025-07-24 | $39.40 | $39.68 | $38.07 | $38.89 | $38.89 | 540,548 |
| 2025-07-23 | $40.50 | $40.50 | $38.14 | $39.32 | $39.32 | 490,549 |
| 2025-07-22 | $39.35 | $41.00 | $38.56 | $40.19 | $40.19 | 717,127 |
| 2025-07-21 | $41.39 | $41.89 | $39.59 | $39.67 | $39.67 | 699,775 |
| 2025-07-18 | $44.43 | $45.13 | $41.10 | $41.24 | $41.24 | 623,528 |
| 2025-07-17 | $42.25 | $44.71 | $41.81 | $43.60 | $43.60 | 902,296 |
| 2025-07-16 | $42.80 | $44.49 | $41.77 | $42.71 | $42.71 | 822,734 |
| 2025-07-15 | $44.45 | $44.49 | $40.73 | $42.18 | $42.18 | 874,042 |
| 2025-07-14 | $45.84 | $46.75 | $44.24 | $45.23 | $45.23 | 668,043 |
| 2025-07-11 | $46.05 | $47.49 | $44.46 | $45.53 | $45.53 | 1,187,947 |
| 2025-07-10 | $42.28 | $48.77 | $41.52 | $45.97 | $45.97 | 1,514,209 |
| 2025-07-09 | $42.94 | $43.46 | $40.38 | $42.32 | $42.32 | 881,105 |
| 2025-07-08 | $41.76 | $44.00 | $41.02 | $41.71 | $41.71 | 826,743 |
| 2025-07-07 | $39.77 | $39.77 | $37.26 | $38.95 | $38.95 | 647,424 |
| 2025-07-03 | $39.30 | $40.45 | $38.70 | $40.45 | $40.45 | 298,843 |
| 2025-07-02 | $36.30 | $40.06 | $36.30 | $39.54 | $39.54 | 916,032 |
| 2025-07-01 | $38.00 | $38.06 | $35.37 | $35.42 | $35.42 | 597,456 |
| 2025-06-30 | $39.00 | $39.02 | $37.45 | $38.74 | $38.74 | 763,813 |
| 2025-06-27 | $38.73 | $40.27 | $38.05 | $38.50 | $38.50 | 879,319 |
| 2025-06-26 | $40.66 | $41.00 | $36.56 | $38.79 | $38.79 | 1,860,710 |
| 2025-06-25 | $43.00 | $43.98 | $40.09 | $41.04 | $41.04 | 1,204,598 |
| 2025-06-24 | $44.14 | $44.50 | $40.00 | $41.89 | $41.89 | 1,295,907 |
| 2025-06-23 | $35.42 | $42.55 | $34.50 | $41.99 | $41.99 | 2,547,596 |
| 2025-06-20 | $36.71 | $37.10 | $33.60 | $36.14 | $36.14 | 3,236,639 |
| 2025-06-18 | $29.00 | $32.06 | $28.53 | $31.94 | $31.94 | 1,559,801 |
| 2025-06-17 | $29.85 | $29.98 | $27.78 | $28.53 | $28.53 | 1,062,589 |
| 2025-06-16 | $29.97 | $31.84 | $29.97 | $30.52 | $30.52 | 826,796 |
| 2025-06-13 | $29.97 | $30.50 | $29.51 | $29.58 | $29.58 | 649,857 |
| 2025-06-12 | $31.57 | $31.87 | $30.33 | $30.74 | $30.74 | 817,257 |
| 2025-06-11 | $31.02 | $32.25 | $30.55 | $31.72 | $31.72 | 1,336,471 |
| 2025-06-10 | $33.81 | $33.81 | $28.59 | $31.50 | $31.50 | 3,231,819 |
| 2025-06-09 | $34.00 | $34.35 | $32.52 | $33.99 | $33.99 | 1,131,951 |
| 2025-06-06 | $33.73 | $34.41 | $32.50 | $32.98 | $32.98 | 1,020,424 |
| 2025-06-05 | $35.40 | $35.70 | $32.50 | $32.64 | $32.64 | 889,347 |
| 2025-06-04 | $35.50 | $35.99 | $33.70 | $35.76 | $35.76 | 965,676 |
| 2025-06-03 | $35.78 | $36.70 | $34.60 | $35.58 | $35.58 | 964,952 |
| 2025-06-02 | $40.00 | $40.44 | $35.15 | $35.59 | $35.59 | 1,218,606 |
| 2025-05-30 | $39.81 | $40.42 | $37.97 | $40.00 | $40.00 | 702,250 |
| 2025-05-29 | $42.05 | $43.30 | $40.05 | $40.08 | $40.08 | 535,794 |
| 2025-05-28 | $42.84 | $43.17 | $40.44 | $41.32 | $41.32 | 863,083 |
| 2025-05-27 | $44.60 | $45.51 | $42.48 | $43.39 | $43.39 | 1,080,225 |
| 2025-05-23 | $42.87 | $44.52 | $41.30 | $44.32 | $44.32 | 1,151,227 |
| 2025-05-22 | $50.12 | $50.44 | $43.25 | $44.93 | $44.93 | 2,376,636 |
| 2025-05-21 | $43.00 | $48.63 | $42.50 | $44.89 | $44.89 | 3,095,291 |
| 2025-05-20 | $44.28 | $44.58 | $39.86 | $41.88 | $41.88 | 1,797,132 |
| 2025-05-19 | $39.11 | $45.61 | $38.91 | $43.27 | $43.27 | 2,287,062 |
| 2025-05-16 | $31.71 | $43.20 | $31.70 | $40.88 | $40.88 | 2,419,976 |
| 2025-05-15 | $32.28 | $33.34 | $30.33 | $31.79 | $31.79 | 928,553 |
| 2025-05-14 | $34.83 | $36.15 | $32.12 | $32.54 | $32.54 | 1,466,821 |
| 2025-05-13 | $36.00 | $37.30 | $35.01 | $36.70 | $36.70 | 641,901 |
| 2025-05-12 | $36.90 | $37.10 | $34.46 | $34.84 | $34.84 | 863,867 |
| 2025-05-09 | $35.60 | $36.12 | $33.75 | $34.79 | $34.79 | 493,144 |
| 2025-05-08 | $34.51 | $36.76 | $33.55 | $35.24 | $35.24 | 602,104 |
| 2025-05-07 | $34.21 | $34.21 | $32.05 | $33.05 | $33.05 | 436,637 |
| 2025-05-06 | $33.00 | $33.45 | $32.15 | $33.09 | $33.09 | 411,028 |
| 2025-05-05 | $35.10 | $35.36 | $33.20 | $33.58 | $33.58 | 377,021 |
| 2025-05-02 | $34.01 | $36.93 | $33.15 | $36.16 | $36.16 | 951,452 |
| 2025-05-01 | $33.45 | $34.39 | $32.74 | $33.33 | $33.33 | 528,013 |
| 2025-04-30 | $32.50 | $33.40 | $31.86 | $32.33 | $32.33 | 700,164 |
| 2025-04-29 | $35.41 | $35.55 | $33.34 | $33.97 | $33.97 | 508,829 |
| 2025-04-28 | $37.94 | $37.94 | $34.20 | $35.37 | $35.37 | 676,860 |
| 2025-04-25 | $35.11 | $38.15 | $34.42 | $36.84 | $36.84 | 1,009,888 |
| 2025-04-24 | $34.43 | $35.20 | $34.00 | $34.44 | $34.44 | 143,140 |
| 2025-04-23 | $35.25 | $36.89 | $34.21 | $34.28 | $34.28 | 299,269 |
| 2025-04-22 | $30.41 | $34.50 | $30.41 | $33.28 | $33.28 | 437,616 |
| 2025-04-21 | $32.71 | $33.23 | $29.74 | $29.83 | $29.83 | 343,899 |
| 2025-04-17 | $30.99 | $32.60 | $30.81 | $32.49 | $32.49 | 311,348 |
| 2025-04-16 | $34.45 | $34.57 | $30.89 | $31.00 | $31.00 | 287,553 |
| 2025-04-15 | $34.20 | $34.73 | $33.59 | $34.40 | $34.40 | 140,673 |
| 2025-04-14 | $34.97 | $35.42 | $32.96 | $34.26 | $34.26 | 183,116 |
| 2025-04-11 | $32.99 | $33.95 | $31.50 | $33.76 | $33.76 | 157,448 |
| 2025-04-10 | $34.18 | $35.14 | $32.15 | $32.63 | $32.63 | 224,879 |
| 2025-04-09 | $31.60 | $36.44 | $30.83 | $35.16 | $35.16 | 381,157 |
| 2025-04-08 | $35.19 | $36.07 | $31.27 | $31.97 | $31.97 | 212,921 |
| 2025-04-07 | $30.79 | $36.70 | $30.24 | $34.15 | $34.15 | 379,921 |
| 2025-04-04 | $32.37 | $34.40 | $30.56 | $33.85 | $33.85 | 409,814 |
| 2025-04-03 | $34.00 | $34.92 | $33.21 | $34.06 | $34.06 | 227,337 |
| 2025-04-02 | $35.22 | $37.80 | $35.07 | $37.03 | $37.03 | 190,530 |
| 2025-04-01 | $36.25 | $37.83 | $35.10 | $36.52 | $36.52 | 184,797 |
| 2025-03-31 | $35.16 | $36.86 | $34.41 | $36.20 | $36.20 | 409,641 |
| 2025-03-28 | $36.38 | $37.26 | $35.14 | $36.86 | $36.86 | 258,823 |
| 2025-03-27 | $39.00 | $40.00 | $36.82 | $36.92 | $36.92 | 289,091 |
| 2025-03-26 | $42.00 | $42.00 | $38.41 | $39.57 | $39.57 | 276,436 |
| 2025-03-25 | $42.77 | $43.27 | $41.22 | $42.38 | $42.38 | 222,608 |
| 2025-03-24 | $40.54 | $43.49 | $40.54 | $42.88 | $42.88 | 332,176 |
| 2025-03-21 | $37.94 | $39.41 | $37.63 | $39.22 | $39.22 | 814,488 |
| 2025-03-20 | $38.97 | $40.97 | $38.44 | $38.82 | $38.82 | 299,433 |
| 2025-03-19 | $36.45 | $40.57 | $36.32 | $40.04 | $40.04 | 516,530 |
| 2025-03-18 | $35.15 | $35.93 | $33.75 | $35.49 | $35.49 | 260,134 |
| 2025-03-17 | $34.25 | $36.59 | $33.50 | $36.03 | $36.03 | 264,701 |
| 2025-03-14 | $33.35 | $34.82 | $32.78 | $34.35 | $34.35 | 257,126 |
| 2025-03-13 | $33.32 | $34.76 | $32.17 | $32.62 | $32.62 | 232,915 |
| 2025-03-12 | $34.01 | $35.30 | $33.44 | $33.60 | $33.60 | 379,753 |
| 2025-03-11 | $32.38 | $33.99 | $32.00 | $32.80 | $32.80 | 423,803 |
| 2025-03-10 | $35.39 | $35.99 | $32.00 | $32.74 | $32.74 | 378,779 |
| 2025-03-07 | $35.89 | $37.95 | $34.83 | $37.19 | $37.19 | 372,008 |
| 2025-03-06 | $37.15 | $38.32 | $35.14 | $36.10 | $36.10 | 604,283 |
| 2025-03-05 | $38.50 | $39.20 | $37.60 | $38.37 | $38.37 | 429,685 |
| 2025-03-04 | $37.13 | $39.49 | $35.57 | $38.36 | $38.36 | 722,065 |
| 2025-03-03 | $47.00 | $48.50 | $38.20 | $38.89 | $38.89 | 957,404 |
| 2025-02-28 | $40.03 | $42.95 | $39.56 | $42.92 | $42.92 | 420,707 |
| 2025-02-27 | $44.76 | $44.98 | $40.00 | $40.63 | $40.63 | 336,284 |
| 2025-02-26 | $41.52 | $44.30 | $41.52 | $43.91 | $43.91 | 306,482 |
| 2025-02-25 | $42.70 | $43.70 | $39.97 | $42.42 | $42.42 | 827,284 |
| 2025-02-24 | $47.89 | $48.38 | $44.23 | $44.38 | $44.38 | 490,945 |
| 2025-02-21 | $53.12 | $53.27 | $47.61 | $47.74 | $47.74 | 285,613 |
| 2025-02-20 | $51.96 | $53.23 | $50.18 | $52.24 | $52.24 | 273,624 |
| 2025-02-19 | $52.00 | $53.86 | $50.75 | $52.22 | $52.22 | 480,171 |
| 2025-02-18 | $49.89 | $50.99 | $48.40 | $50.72 | $50.72 | 369,427 |
| 2025-02-14 | $49.63 | $50.72 | $49.28 | $49.67 | $49.67 | 226,671 |
| 2025-02-13 | $47.96 | $49.46 | $46.87 | $49.45 | $49.45 | 258,383 |
| 2025-02-12 | $45.80 | $48.23 | $45.36 | $47.69 | $47.69 | 413,279 |
| 2025-02-11 | $48.70 | $51.62 | $46.68 | $46.98 | $46.98 | 559,324 |
| 2025-02-10 | $50.05 | $50.70 | $49.35 | $49.61 | $49.61 | 220,915 |
| 2025-02-07 | $50.69 | $51.72 | $48.51 | $49.20 | $49.20 | 249,154 |
| 2025-02-06 | $52.00 | $52.62 | $49.33 | $49.92 | $49.92 | 242,774 |
| 2025-02-05 | $51.30 | $51.99 | $50.50 | $51.79 | $51.79 | 181,562 |
| 2025-02-04 | $50.46 | $52.00 | $49.81 | $51.24 | $51.24 | 229,806 |
| 2025-02-03 | $47.76 | $52.49 | $47.25 | $50.46 | $50.46 | 464,515 |
| 2025-01-31 | $52.35 | $53.24 | $50.21 | $51.96 | $51.96 | 253,429 |
| 2025-01-30 | $53.00 | $53.79 | $51.78 | $52.15 | $52.15 | 250,099 |
| 2025-01-29 | $52.15 | $53.00 | $49.71 | $52.08 | $52.08 | 361,560 |
| 2025-01-28 | $51.49 | $52.70 | $49.47 | $52.30 | $52.30 | 315,206 |
| 2025-01-27 | $53.79 | $54.40 | $49.59 | $50.43 | $50.43 | 739,875 |
| 2025-01-24 | $53.99 | $56.69 | $53.02 | $55.46 | $55.46 | 2,302,119 |
| 2025-01-23 | $61.20 | $63.36 | $60.51 | $61.15 | $61.15 | 324,127 |
| 2025-01-22 | $64.32 | $64.74 | $61.04 | $62.11 | $62.11 | 264,696 |
| 2025-01-21 | $65.98 | $65.98 | $61.23 | $64.94 | $64.94 | 306,428 |
| 2025-01-17 | $62.00 | $66.50 | $61.00 | $64.68 | $64.68 | 477,176 |
| 2025-01-16 | $55.85 | $58.48 | $54.18 | $58.24 | $58.24 | 254,538 |
| 2025-01-15 | $57.56 | $58.00 | $55.22 | $56.11 | $56.11 | 291,481 |
| 2025-01-14 | $54.05 | $56.33 | $52.00 | $54.93 | $54.93 | 256,125 |
| 2025-01-13 | $47.25 | $52.70 | $45.03 | $52.70 | $52.70 | 531,720 |
| 2025-01-10 | $49.26 | $51.83 | $48.28 | $51.36 | $51.36 | 443,542 |
| 2025-01-08 | $53.94 | $54.68 | $47.69 | $50.19 | $50.19 | 758,739 |
| 2025-01-07 | $58.67 | $58.90 | $54.50 | $55.24 | $55.24 | 366,305 |
| 2025-01-06 | $60.30 | $62.34 | $58.51 | $58.94 | $58.94 | 433,949 |
| 2025-01-03 | $54.60 | $59.07 | $53.00 | $59.04 | $59.04 | 443,873 |
| 2025-01-02 | $55.05 | $56.79 | $52.87 | $54.60 | $54.60 | 433,874 |
| 2024-12-31 | $58.77 | $60.27 | $53.73 | $54.00 | $54.00 | 673,175 |
| 2024-12-30 | $60.80 | $61.35 | $55.62 | $56.23 | $56.23 | 725,310 |
| 2024-12-27 | $70.03 | $70.61 | $62.54 | $63.27 | $63.27 | 433,983 |
| 2024-12-26 | $71.00 | $71.98 | $67.62 | $69.96 | $69.96 | 500,508 |
| 2024-12-24 | $63.91 | $72.25 | $63.69 | $71.28 | $71.28 | 517,706 |
| 2024-12-23 | $61.15 | $63.67 | $59.02 | $61.66 | $61.66 | 318,990 |
| 2024-12-20 | $59.50 | $65.14 | $58.10 | $61.78 | $61.78 | 554,659 |
| 2024-12-19 | $67.76 | $70.22 | $60.92 | $61.34 | $61.34 | 735,516 |
| 2024-12-18 | $73.55 | $74.50 | $64.67 | $65.02 | $65.02 | 1,004,211 |
| 2024-12-17 | $78.50 | $81.56 | $73.03 | $74.73 | $74.73 | 1,732,318 |
| 2024-12-16 | $68.52 | $76.45 | $67.50 | $74.50 | $74.50 | 1,060,434 |
| 2024-12-13 | $71.88 | $73.49 | $65.28 | $67.17 | $67.17 | 971,401 |
| 2024-12-12 | $65.08 | $73.34 | $63.96 | $71.84 | $71.84 | 1,557,497 |
| 2024-12-11 | $60.63 | $64.53 | $58.75 | $64.53 | $64.53 | 703,410 |
| 2024-12-10 | $61.40 | $63.50 | $59.01 | $59.83 | $59.83 | 469,676 |
| 2024-12-09 | $61.09 | $65.97 | $60.41 | $62.12 | $62.12 | 627,377 |
| 2024-12-06 | $59.50 | $63.55 | $58.57 | $61.75 | $61.75 | 459,854 |
| 2024-12-05 | $69.36 | $69.67 | $57.33 | $58.55 | $58.55 | 1,003,447 |
| 2024-12-04 | $63.24 | $64.00 | $57.58 | $63.40 | $63.40 | 832,356 |
| 2024-12-03 | $58.32 | $64.00 | $57.45 | $63.63 | $63.63 | 598,156 |
| 2024-12-02 | $57.02 | $61.50 | $56.75 | $60.71 | $60.71 | 894,589 |
| 2024-11-29 | $61.00 | $63.25 | $56.91 | $57.02 | $57.02 | 777,423 |
| 2024-11-27 | $57.23 | $63.29 | $56.06 | $61.05 | $61.05 | 1,254,107 |
| 2024-11-26 | $58.79 | $60.15 | $52.00 | $52.60 | $52.60 | 1,430,387 |
| 2024-11-25 | $66.95 | $79.45 | $61.00 | $61.23 | $61.23 | 1,788,694 |
| 2024-11-22 | $64.86 | $67.82 | $60.35 | $63.65 | $63.65 | 1,364,022 |
| 2024-11-21 | $76.00 | $76.98 | $61.63 | $66.43 | $66.43 | 3,305,591 |
| 2024-11-20 | $49.15 | $61.61 | $45.35 | $59.27 | $59.27 | 2,614,191 |
| 2024-11-19 | $47.50 | $48.50 | $43.17 | $46.34 | $46.34 | 669,767 |
| 2024-11-18 | $46.00 | $53.36 | $45.72 | $47.21 | $47.21 | 805,099 |
| 2024-11-15 | $45.80 | $47.61 | $44.30 | $44.48 | $44.48 | 386,673 |
| 2024-11-14 | $48.60 | $50.37 | $44.97 | $45.30 | $45.30 | 448,256 |
| 2024-11-13 | $53.99 | $58.78 | $47.45 | $47.54 | $47.54 | 952,301 |
| 2024-11-12 | $51.84 | $56.00 | $50.00 | $52.71 | $52.71 | 942,948 |
| 2024-11-11 | $45.52 | $54.44 | $43.50 | $52.14 | $52.14 | 1,403,002 |
| 2024-11-08 | $38.00 | $40.18 | $36.23 | $39.84 | $39.84 | 297,326 |
| 2024-11-07 | $40.11 | $40.11 | $37.06 | $37.93 | $37.93 | 432,175 |
| 2024-11-06 | $44.50 | $44.52 | $38.91 | $40.11 | $40.11 | 828,329 |
| 2024-11-05 | $31.33 | $39.50 | $31.33 | $39.00 | $39.00 | 775,540 |
| 2024-11-04 | $30.00 | $31.38 | $29.22 | $29.97 | $29.97 | 148,367 |
| 2024-11-01 | $29.48 | $32.14 | $29.43 | $30.68 | $30.68 | 198,788 |
| 2024-10-31 | $32.28 | $32.29 | $29.34 | $29.38 | $29.38 | 304,458 |
| 2024-10-30 | $30.79 | $32.36 | $29.70 | $32.31 | $32.31 | 258,943 |
| 2024-10-29 | $30.00 | $32.74 | $30.00 | $30.82 | $30.82 | 384,779 |
| 2024-10-28 | $27.65 | $29.89 | $27.65 | $29.57 | $29.57 | 245,920 |
| 2024-10-25 | $27.65 | $28.38 | $27.26 | $27.42 | $27.42 | 87,297 |
| 2024-10-24 | $26.74 | $27.79 | $26.42 | $27.66 | $27.66 | 109,714 |
| 2024-10-23 | $27.00 | $27.14 | $25.79 | $26.47 | $26.47 | 89,943 |
| 2024-10-22 | $26.72 | $28.25 | $26.43 | $27.17 | $27.17 | 153,892 |
| 2024-10-21 | $26.96 | $27.73 | $26.70 | $27.00 | $27.00 | 157,742 |
| 2024-10-18 | $26.22 | $27.12 | $26.04 | $26.96 | $26.96 | 160,988 |
| 2024-10-17 | $26.78 | $26.90 | $26.01 | $26.02 | $26.02 | 77,586 |
| 2024-10-16 | $27.66 | $28.09 | $26.68 | $26.82 | $26.82 | 116,521 |
| 2024-10-15 | $27.10 | $27.57 | $26.18 | $27.34 | $27.34 | 187,822 |
| 2024-10-14 | $28.06 | $28.41 | $27.09 | $27.46 | $27.46 | 194,496 |
| 2024-10-11 | $25.51 | $28.17 | $25.43 | $27.46 | $27.46 | 151,176 |
| 2024-10-10 | $25.90 | $26.35 | $25.37 | $25.52 | $25.52 | 158,648 |
| 2024-10-09 | $25.89 | $26.76 | $25.10 | $26.44 | $26.44 | 191,975 |
| 2024-10-08 | $25.27 | $26.12 | $24.57 | $25.62 | $25.62 | 224,197 |
| 2024-10-07 | $24.91 | $25.78 | $24.52 | $25.36 | $25.36 | 161,864 |
| 2024-10-04 | $24.56 | $25.10 | $24.20 | $24.99 | $24.99 | 122,879 |
| 2024-10-03 | $24.01 | $24.43 | $23.65 | $24.05 | $24.05 | 99,797 |
| 2024-10-02 | $22.27 | $24.65 | $22.27 | $24.15 | $24.15 | 170,241 |
| 2024-10-01 | $23.36 | $23.36 | $22.22 | $22.48 | $22.48 | 124,023 |
| 2024-09-30 | $23.57 | $24.16 | $23.20 | $23.55 | $23.55 | 79,326 |
| 2024-09-27 | $24.00 | $24.76 | $23.73 | $23.77 | $23.77 | 122,813 |
| 2024-09-26 | $23.13 | $23.99 | $23.13 | $23.51 | $23.51 | 95,767 |
| 2024-09-25 | $22.87 | $23.34 | $22.56 | $22.67 | $22.67 | 107,358 |
| 2024-09-24 | $22.50 | $22.89 | $22.01 | $22.82 | $22.82 | 122,811 |
| 2024-09-23 | $23.23 | $23.35 | $21.77 | $22.30 | $22.30 | 292,913 |
| 2024-09-20 | $24.55 | $24.55 | $23.13 | $23.33 | $23.33 | 231,255 |
| 2024-09-19 | $26.02 | $26.18 | $24.23 | $24.47 | $24.47 | 160,136 |
| 2024-09-18 | $25.39 | $25.82 | $23.78 | $24.79 | $24.79 | 158,900 |
| 2024-09-17 | $25.86 | $26.71 | $25.00 | $25.43 | $25.43 | 93,521 |
| 2024-09-16 | $26.03 | $26.25 | $24.75 | $25.42 | $25.42 | 83,409 |
| 2024-09-13 | $24.94 | $26.26 | $24.58 | $25.92 | $25.92 | 96,425 |
| 2024-09-12 | $23.95 | $25.09 | $23.90 | $24.59 | $24.59 | 82,201 |
| 2024-09-11 | $23.37 | $23.79 | $22.93 | $23.75 | $23.75 | 65,875 |
| 2024-09-10 | $23.62 | $23.63 | $22.94 | $23.49 | $23.49 | 91,759 |
| 2024-09-09 | $23.55 | $24.27 | $23.30 | $23.62 | $23.62 | 100,991 |
| 2024-09-06 | $23.88 | $24.25 | $22.81 | $23.63 | $23.63 | 144,364 |
| 2024-09-05 | $24.03 | $24.61 | $23.51 | $23.65 | $23.65 | 85,366 |
| 2024-09-04 | $24.50 | $24.78 | $23.91 | $24.06 | $24.06 | 109,472 |
| 2024-09-03 | $26.22 | $26.57 | $24.37 | $24.62 | $24.62 | 140,396 |
| 2024-08-30 | $27.43 | $28.20 | $26.13 | $26.70 | $26.70 | 156,630 |
| 2024-08-29 | $28.00 | $28.65 | $27.20 | $27.36 | $27.36 | 117,060 |
| 2024-08-28 | $28.77 | $28.77 | $27.22 | $27.86 | $27.86 | 119,540 |
| 2024-08-27 | $29.20 | $29.23 | $28.35 | $28.81 | $28.81 | 58,401 |
| 2024-08-26 | $29.08 | $29.90 | $28.87 | $29.29 | $29.29 | 80,493 |
| 2024-08-23 | $28.67 | $29.60 | $28.23 | $29.34 | $29.34 | 148,745 |
| 2024-08-22 | $29.25 | $29.38 | $28.19 | $28.31 | $28.31 | 82,308 |
| 2024-08-21 | $28.93 | $29.52 | $28.65 | $29.37 | $29.37 | 130,259 |
| 2024-08-20 | $28.92 | $29.76 | $28.17 | $28.91 | $28.91 | 104,918 |
| 2024-08-19 | $29.25 | $29.55 | $28.34 | $28.69 | $28.69 | 110,146 |
| 2024-08-16 | $29.50 | $29.95 | $28.95 | $29.24 | $29.24 | 120,388 |
| 2024-08-15 | $27.93 | $29.65 | $27.93 | $29.20 | $29.20 | 123,707 |
| 2024-08-14 | $29.17 | $29.22 | $27.50 | $28.09 | $28.09 | 169,030 |
| 2024-08-13 | $27.80 | $29.23 | $27.62 | $28.72 | $28.72 | 112,273 |
| 2024-08-12 | $28.35 | $28.45 | $27.20 | $27.51 | $27.51 | 152,136 |
| 2024-08-09 | $28.62 | $29.05 | $27.73 | $28.51 | $28.51 | 128,719 |
| 2024-08-08 | $27.78 | $28.90 | $26.80 | $28.50 | $28.50 | 154,922 |
| 2024-08-07 | $27.92 | $29.77 | $26.14 | $26.24 | $26.24 | 288,072 |
| 2024-08-06 | $26.09 | $27.67 | $24.60 | $27.52 | $27.52 | 570,462 |
| 2024-08-05 | $25.35 | $27.48 | $24.00 | $26.32 | $26.32 | 365,056 |
| 2024-08-02 | $28.90 | $29.87 | $28.39 | $29.10 | $29.10 | 215,421 |
| 2024-08-01 | $32.91 | $33.13 | $30.02 | $30.13 | $30.13 | 216,630 |
| 2024-07-31 | $34.45 | $34.76 | $32.99 | $33.15 | $33.15 | 186,542 |
| 2024-07-30 | $32.77 | $34.50 | $32.00 | $34.35 | $34.35 | 374,594 |
| 2024-07-29 | $33.98 | $35.33 | $32.21 | $32.90 | $32.90 | 238,491 |
| 2024-07-26 | $33.63 | $34.26 | $32.82 | $33.38 | $33.38 | 202,159 |
| 2024-07-25 | $33.37 | $33.37 | $31.50 | $32.13 | $32.13 | 344,827 |
| 2024-07-24 | $33.61 | $34.71 | $32.60 | $32.93 | $32.93 | 289,826 |
| 2024-07-23 | $34.16 | $34.60 | $33.20 | $34.00 | $34.00 | 230,530 |
| 2024-07-22 | $34.17 | $34.69 | $32.17 | $34.25 | $34.25 | 361,801 |
| 2024-07-19 | $33.18 | $34.51 | $32.78 | $33.53 | $33.53 | 282,088 |
| 2024-07-18 | $36.02 | $36.50 | $32.95 | $33.17 | $33.17 | 266,012 |
| 2024-07-17 | $34.83 | $36.78 | $34.76 | $36.21 | $36.21 | 364,830 |
| 2024-07-16 | $34.87 | $35.94 | $34.13 | $35.16 | $35.16 | 405,054 |
| 2024-07-15 | $34.44 | $35.55 | $33.60 | $34.75 | $34.75 | 381,312 |
| 2024-07-12 | $33.65 | $33.97 | $32.88 | $33.52 | $33.52 | 151,390 |
| 2024-07-11 | $33.24 | $34.17 | $32.54 | $33.62 | $33.62 | 234,977 |
| 2024-07-10 | $34.12 | $34.13 | $31.96 | $32.40 | $32.40 | 236,229 |
| 2024-07-09 | $32.18 | $34.32 | $31.65 | $33.36 | $33.36 | 229,409 |
| 2024-07-08 | $32.05 | $32.50 | $31.20 | $31.75 | $31.75 | 194,905 |
| 2024-07-05 | $31.28 | $32.44 | $30.40 | $31.79 | $31.79 | 386,113 |
| 2024-07-03 | $31.88 | $32.66 | $31.32 | $32.63 | $32.63 | 163,869 |
| 2024-07-02 | $33.91 | $33.91 | $31.33 | $32.75 | $32.75 | 427,598 |
| 2024-07-01 | $35.20 | $36.44 | $32.68 | $33.74 | $33.74 | 422,190 |
| 2024-06-28 | $34.89 | $35.21 | $33.79 | $34.40 | $34.40 | 352,867 |
| 2024-06-27 | $34.70 | $35.56 | $33.82 | $34.75 | $34.75 | 251,192 |
| 2024-06-26 | $35.91 | $36.30 | $33.46 | $34.52 | $34.52 | 441,609 |
| 2024-06-25 | $35.40 | $37.48 | $34.24 | $36.48 | $36.48 | 406,799 |
| 2024-06-24 | $34.21 | $35.68 | $33.28 | $34.66 | $34.66 | 590,295 |
| 2024-06-21 | $34.59 | $36.79 | $33.70 | $36.65 | $36.65 | 510,873 |
| 2024-06-20 | $38.32 | $38.50 | $34.22 | $35.23 | $35.23 | 540,530 |
| 2024-06-18 | $37.20 | $38.80 | $35.56 | $37.25 | $37.25 | 447,825 |
| 2024-06-17 | $38.14 | $40.19 | $34.81 | $38.65 | $38.65 | 701,477 |
| 2024-06-14 | $38.27 | $40.65 | $37.50 | $38.32 | $38.32 | 534,031 |
| 2024-06-13 | $41.42 | $42.55 | $37.37 | $38.32 | $38.32 | 675,826 |
| 2024-06-12 | $43.45 | $46.00 | $38.82 | $40.57 | $40.57 | 1,616,749 |
| 2024-06-11 | $35.80 | $42.36 | $34.00 | $39.72 | $39.72 | 1,171,758 |
| 2024-06-10 | $33.21 | $38.87 | $33.00 | $36.28 | $36.28 | 1,518,540 |
| 2024-06-07 | $28.49 | $32.68 | $28.35 | $31.63 | $31.63 | 861,814 |
| 2024-06-06 | $29.82 | $30.49 | $29.09 | $29.13 | $29.13 | 229,214 |
| 2024-06-05 | $28.67 | $29.97 | $27.51 | $29.87 | $29.87 | 286,025 |
| 2024-06-04 | $27.77 | $29.44 | $26.52 | $28.41 | $28.41 | 350,749 |
| 2024-06-03 | $30.15 | $31.48 | $27.85 | $27.92 | $27.92 | 243,590 |
| 2024-05-31 | $30.06 | $31.68 | $28.74 | $29.33 | $29.33 | 329,868 |
| 2024-05-30 | $33.24 | $33.50 | $28.50 | $29.04 | $29.04 | 744,366 |
| 2024-05-29 | $30.50 | $34.40 | $30.25 | $32.24 | $32.24 | 1,247,856 |
| 2024-05-28 | $25.00 | $33.36 | $25.00 | $29.00 | $29.00 | 1,406,156 |
| 2024-05-24 | $23.11 | $23.42 | $22.60 | $23.32 | $23.32 | 39,456 |
| 2024-05-23 | $23.34 | $23.34 | $22.54 | $22.94 | $22.94 | 59,754 |
| 2024-05-22 | $23.41 | $23.67 | $23.23 | $23.35 | $23.35 | 66,371 |
| 2024-05-21 | $23.28 | $23.65 | $23.04 | $23.54 | $23.54 | 33,122 |
| 2024-05-20 | $22.97 | $23.57 | $22.97 | $23.48 | $23.48 | 42,675 |
| 2024-05-17 | $23.71 | $23.93 | $23.01 | $23.01 | $23.01 | 28,215 |
| 2024-05-16 | $23.74 | $24.59 | $23.44 | $23.67 | $23.67 | 37,823 |
| 2024-05-15 | $23.70 | $23.79 | $22.78 | $23.70 | $23.70 | 72,108 |
| 2024-05-14 | $23.19 | $23.75 | $22.82 | $23.50 | $23.50 | 68,155 |
| 2024-05-13 | $23.00 | $23.71 | $22.99 | $23.09 | $23.09 | 40,855 |
| 2024-05-10 | $22.95 | $23.00 | $21.82 | $22.92 | $22.92 | 59,220 |
| 2024-05-09 | $21.10 | $23.28 | $21.03 | $22.96 | $22.96 | 200,447 |
| 2024-05-08 | $26.00 | $26.16 | $20.88 | $21.03 | $21.03 | 486,290 |
| 2024-05-07 | $27.86 | $28.44 | $27.56 | $28.15 | $28.15 | 91,969 |
| 2024-05-06 | $27.38 | $28.18 | $27.10 | $27.67 | $27.67 | 44,991 |
| 2024-05-03 | $26.99 | $27.45 | $26.75 | $27.00 | $27.00 | 40,049 |
| 2024-05-02 | $26.23 | $26.76 | $25.71 | $26.52 | $26.52 | 32,919 |
| 2024-05-01 | $25.66 | $26.65 | $25.43 | $26.13 | $26.13 | 41,393 |
| 2024-04-30 | $26.19 | $26.32 | $25.25 | $25.53 | $25.53 | 53,221 |
| 2024-04-29 | $26.12 | $26.83 | $25.92 | $26.61 | $26.61 | 43,399 |
| 2024-04-26 | $25.92 | $26.38 | $25.84 | $26.11 | $26.11 | 30,272 |
| 2024-04-25 | $26.23 | $26.60 | $25.78 | $25.91 | $25.91 | 52,030 |
| 2024-04-24 | $27.01 | $27.45 | $26.28 | $26.62 | $26.62 | 47,993 |
| 2024-04-23 | $26.25 | $27.74 | $26.25 | $27.09 | $27.09 | 70,536 |
| 2024-04-22 | $25.86 | $26.75 | $25.86 | $26.26 | $26.26 | 39,868 |
| 2024-04-19 | $25.25 | $26.31 | $25.25 | $25.73 | $25.73 | 51,551 |
| 2024-04-18 | $25.75 | $26.00 | $25.28 | $25.45 | $25.45 | 47,906 |
| 2024-04-17 | $25.69 | $25.96 | $25.30 | $25.66 | $25.66 | 56,001 |
| 2024-04-16 | $26.14 | $26.34 | $25.26 | $25.99 | $25.99 | 55,357 |
| 2024-04-15 | $27.69 | $28.21 | $25.50 | $25.78 | $25.78 | 87,973 |
| 2024-04-12 | $27.70 | $27.96 | $27.13 | $27.64 | $27.64 | 39,633 |
| 2024-04-11 | $28.59 | $28.75 | $27.75 | $27.81 | $27.81 | 34,761 |
| 2024-04-10 | $28.75 | $29.40 | $28.24 | $28.46 | $28.46 | 64,677 |
| 2024-04-09 | $28.14 | $29.53 | $28.00 | $29.30 | $29.30 | 59,812 |
| 2024-04-08 | $28.75 | $28.79 | $28.00 | $28.13 | $28.13 | 52,150 |
| 2024-04-05 | $28.05 | $29.05 | $28.05 | $28.69 | $28.69 | 57,678 |
| 2024-04-04 | $28.78 | $29.07 | $27.62 | $28.00 | $28.00 | 88,684 |
| 2024-04-03 | $28.19 | $29.29 | $27.80 | $28.54 | $28.54 | 55,474 |
| 2024-04-02 | $28.95 | $29.47 | $27.71 | $28.18 | $28.18 | 72,206 |
| 2024-04-01 | $29.25 | $29.50 | $28.66 | $28.95 | $28.95 | 67,208 |
| 2024-03-28 | $28.55 | $29.91 | $28.55 | $29.21 | $29.21 | 47,348 |
| 2024-03-27 | $28.57 | $29.63 | $28.50 | $28.55 | $28.55 | 75,040 |
| 2024-03-26 | $29.37 | $29.99 | $28.32 | $28.42 | $28.42 | 92,634 |
| 2024-03-25 | $30.08 | $30.56 | $29.24 | $29.32 | $29.32 | 73,112 |
| 2024-03-22 | $30.00 | $30.46 | $29.50 | $30.01 | $30.01 | 44,473 |
| 2024-03-21 | $30.73 | $31.24 | $29.47 | $30.09 | $30.09 | 67,808 |
| 2024-03-20 | $30.44 | $31.05 | $29.19 | $30.36 | $30.36 | 62,691 |
| 2024-03-19 | $30.18 | $31.21 | $29.70 | $30.61 | $30.61 | 64,305 |
| 2024-03-18 | $30.50 | $31.94 | $29.80 | $30.17 | $30.17 | 99,792 |
| 2024-03-15 | $29.80 | $30.63 | $29.23 | $30.36 | $30.36 | 116,242 |
| 2024-03-14 | $32.38 | $32.46 | $30.00 | $30.11 | $30.11 | 92,052 |
| 2024-03-13 | $31.96 | $33.40 | $31.76 | $32.51 | $32.51 | 68,418 |
| 2024-03-12 | $30.31 | $32.99 | $30.28 | $32.01 | $32.01 | 81,241 |
| 2024-03-11 | $30.56 | $31.28 | $29.11 | $30.54 | $30.54 | 128,734 |
| 2024-03-08 | $32.41 | $32.41 | $29.50 | $30.62 | $30.62 | 173,570 |
| 2024-03-07 | $32.59 | $33.40 | $29.10 | $31.82 | $31.82 | 302,814 |
| 2024-03-06 | $40.00 | $40.99 | $31.21 | $32.87 | $32.87 | 545,671 |
| 2024-03-05 | $48.67 | $48.75 | $38.37 | $39.55 | $39.55 | 285,213 |
| 2024-03-04 | $47.65 | $49.25 | $47.43 | $48.85 | $48.85 | 72,236 |
| 2024-03-01 | $47.01 | $48.06 | $46.62 | $47.49 | $47.49 | 52,728 |
| 2024-02-29 | $48.82 | $49.32 | $46.20 | $47.17 | $47.17 | 45,906 |
| 2024-02-28 | $47.85 | $49.03 | $47.50 | $47.95 | $47.95 | 57,421 |
| 2024-02-27 | $48.51 | $49.78 | $48.12 | $48.46 | $48.46 | 43,557 |
| 2024-02-26 | $47.28 | $49.42 | $46.77 | $48.51 | $48.51 | 61,430 |
| 2024-02-23 | $47.72 | $47.90 | $46.64 | $47.34 | $47.34 | 32,769 |
| 2024-02-22 | $46.50 | $48.04 | $46.15 | $47.72 | $47.72 | 49,725 |
| 2024-02-21 | $47.42 | $47.55 | $45.83 | $46.05 | $46.05 | 33,621 |
| 2024-02-20 | $48.12 | $48.64 | $47.31 | $47.80 | $47.80 | 52,955 |
| 2024-02-16 | $50.96 | $51.78 | $48.36 | $48.67 | $48.67 | 49,801 |
| 2024-02-15 | $50.57 | $53.38 | $50.57 | $51.54 | $51.54 | 83,491 |
| 2024-02-14 | $47.14 | $50.49 | $46.54 | $50.34 | $50.34 | 83,044 |
| 2024-02-13 | $46.42 | $49.73 | $46.15 | $46.41 | $46.41 | 62,795 |
| 2024-02-12 | $47.91 | $48.63 | $47.01 | $48.11 | $48.11 | 54,742 |
| 2024-02-09 | $47.59 | $48.51 | $46.87 | $47.59 | $47.59 | 57,745 |
| 2024-02-08 | $47.70 | $50.10 | $47.17 | $47.43 | $47.43 | 86,540 |
| 2024-02-07 | $47.05 | $48.58 | $46.56 | $47.64 | $47.64 | 74,121 |
| 2024-02-06 | $45.16 | $46.89 | $44.41 | $46.47 | $46.47 | 57,694 |
| 2024-02-05 | $45.23 | $45.95 | $44.40 | $44.61 | $44.61 | 43,777 |
| 2024-02-02 | $44.78 | $47.26 | $44.60 | $45.25 | $45.25 | 50,106 |
| 2024-02-01 | $44.31 | $45.47 | $43.19 | $45.04 | $45.04 | 49,398 |
| 2024-01-31 | $44.63 | $46.57 | $44.12 | $44.29 | $44.29 | 54,469 |
| 2024-01-30 | $44.69 | $45.08 | $44.31 | $44.92 | $44.92 | 27,383 |
| 2024-01-29 | $44.00 | $45.00 | $43.71 | $44.93 | $44.93 | 28,844 |
| 2024-01-26 | $44.46 | $45.08 | $43.97 | $44.00 | $44.00 | 33,103 |
| 2024-01-25 | $44.66 | $45.19 | $44.22 | $44.46 | $44.46 | 36,992 |
| 2024-01-24 | $45.29 | $45.29 | $43.75 | $44.07 | $44.07 | 42,283 |
| 2024-01-23 | $44.57 | $45.17 | $43.84 | $44.69 | $44.69 | 51,486 |
| 2024-01-22 | $44.50 | $44.84 | $43.51 | $44.57 | $44.57 | 45,446 |
| 2024-01-19 | $44.22 | $44.22 | $43.00 | $43.77 | $43.77 | 48,255 |
| 2024-01-18 | $44.82 | $45.52 | $43.30 | $44.18 | $44.18 | 45,341 |
| 2024-01-17 | $44.68 | $46.30 | $44.19 | $44.81 | $44.81 | 56,057 |
| 2024-01-16 | $45.79 | $46.09 | $44.78 | $45.16 | $45.16 | 61,465 |
| 2024-01-12 | $46.94 | $47.39 | $45.67 | $45.86 | $45.86 | 50,055 |
| 2024-01-11 | $49.93 | $50.49 | $45.70 | $46.19 | $46.19 | 80,736 |
| 2024-01-10 | $45.78 | $50.18 | $45.78 | $49.88 | $49.88 | 108,551 |
| 2024-01-09 | $45.20 | $47.74 | $45.17 | $45.67 | $45.67 | 59,800 |
| 2024-01-08 | $44.04 | $45.60 | $43.12 | $45.30 | $45.30 | 37,503 |
| 2024-01-05 | $44.00 | $45.59 | $43.94 | $44.04 | $44.04 | 53,683 |
| 2024-01-04 | $43.24 | $45.26 | $42.80 | $44.38 | $44.38 | 38,102 |
| 2024-01-03 | $43.87 | $44.76 | $42.78 | $43.04 | $43.04 | 38,211 |
| 2024-01-02 | $43.70 | $44.87 | $43.12 | $44.18 | $44.18 | 35,464 |
| 2023-12-29 | $45.47 | $45.50 | $44.23 | $44.29 | $44.29 | 27,555 |
| 2023-12-28 | $45.42 | $46.72 | $45.08 | $45.47 | $45.47 | 27,157 |
| 2023-12-27 | $45.64 | $46.66 | $45.15 | $45.60 | $45.60 | 29,240 |
| 2023-12-26 | $43.56 | $46.51 | $43.02 | $45.36 | $45.36 | 54,298 |
| 2023-12-22 | $44.16 | $44.98 | $42.97 | $43.21 | $43.21 | 50,321 |
| 2023-12-21 | $43.23 | $44.25 | $43.02 | $43.96 | $43.96 | 26,478 |
| 2023-12-20 | $43.62 | $44.85 | $42.71 | $42.86 | $42.86 | 48,231 |
| 2023-12-19 | $45.00 | $45.20 | $43.53 | $43.98 | $43.98 | 54,374 |
| 2023-12-18 | $45.32 | $46.72 | $44.75 | $44.85 | $44.85 | 41,257 |
| 2023-12-15 | $46.19 | $46.19 | $44.49 | $45.26 | $45.26 | 113,001 |
| 2023-12-14 | $47.11 | $47.93 | $44.08 | $45.77 | $45.77 | 92,621 |
| 2023-12-13 | $46.65 | $47.65 | $44.19 | $46.23 | $46.23 | 55,426 |
| 2023-12-12 | $45.01 | $46.50 | $44.00 | $46.29 | $46.29 | 81,379 |
| 2023-12-11 | $45.06 | $45.68 | $43.74 | $44.80 | $44.80 | 82,251 |
| 2023-12-08 | $43.49 | $46.19 | $43.06 | $45.05 | $45.05 | 66,201 |
| 2023-12-07 | $42.08 | $43.66 | $41.44 | $43.66 | $43.66 | 56,555 |
| 2023-12-06 | $42.24 | $43.02 | $41.84 | $42.55 | $42.55 | 69,032 |
| 2023-12-05 | $41.00 | $42.73 | $40.60 | $41.91 | $41.91 | 100,983 |
| 2023-12-04 | $40.53 | $41.85 | $39.76 | $40.73 | $40.73 | 79,782 |
| 2023-12-01 | $38.75 | $40.31 | $38.51 | $40.30 | $40.30 | 85,159 |
| 2023-11-30 | $39.31 | $39.31 | $38.50 | $38.54 | $38.54 | 34,947 |
| 2023-11-29 | $39.50 | $40.39 | $38.94 | $39.10 | $39.10 | 75,573 |
| 2023-11-28 | $38.65 | $39.82 | $38.61 | $38.82 | $38.82 | 49,971 |
| 2023-11-27 | $39.00 | $39.86 | $38.34 | $38.36 | $38.36 | 57,284 |
| 2023-11-24 | $37.27 | $38.93 | $36.98 | $38.85 | $38.85 | 26,560 |
| 2023-11-22 | $37.57 | $38.09 | $36.46 | $36.94 | $36.94 | 22,010 |
| 2023-11-21 | $36.65 | $37.46 | $36.43 | $36.93 | $36.93 | 27,365 |
| 2023-11-20 | $39.29 | $39.38 | $36.63 | $36.91 | $36.91 | 54,649 |
| 2023-11-17 | $39.37 | $39.70 | $37.90 | $39.15 | $39.15 | 79,296 |
| 2023-11-16 | $39.04 | $40.99 | $37.73 | $38.88 | $38.88 | 79,890 |
| 2023-11-15 | $37.42 | $40.94 | $37.40 | $38.84 | $38.84 | 76,038 |
| 2023-11-14 | $35.11 | $37.14 | $35.11 | $37.10 | $37.10 | 75,470 |
| 2023-11-13 | $32.00 | $34.77 | $31.52 | $34.38 | $34.38 | 55,177 |
| 2023-11-10 | $29.94 | $32.45 | $29.11 | $32.04 | $32.04 | 66,793 |
| 2023-11-09 | $29.95 | $29.95 | $29.05 | $29.12 | $29.12 | 30,636 |
| 2023-11-08 | $29.99 | $30.25 | $29.01 | $29.77 | $29.77 | 29,489 |
| 2023-11-07 | $29.82 | $30.33 | $29.19 | $29.99 | $29.99 | 31,151 |
| 2023-11-06 | $30.50 | $30.62 | $29.18 | $29.43 | $29.43 | 33,969 |
| 2023-11-03 | $29.21 | $30.92 | $29.21 | $30.48 | $30.48 | 35,072 |
| 2023-11-02 | $29.72 | $29.72 | $28.31 | $28.66 | $28.66 | 21,783 |
| 2023-11-01 | $29.17 | $29.17 | $27.12 | $28.61 | $28.61 | 21,494 |
| 2023-10-31 | $28.65 | $29.30 | $27.64 | $29.17 | $29.17 | 30,258 |
| 2023-10-30 | $28.01 | $28.93 | $26.94 | $28.60 | $28.60 | 28,467 |
| 2023-10-27 | $28.97 | $28.98 | $27.51 | $27.66 | $27.66 | 23,017 |
| 2023-10-26 | $30.24 | $30.49 | $28.72 | $28.97 | $28.97 | 34,517 |
| 2023-10-25 | $30.88 | $30.92 | $30.19 | $30.24 | $30.24 | 21,702 |
| 2023-10-24 | $31.70 | $32.20 | $30.68 | $30.88 | $30.88 | 39,885 |
| 2023-10-23 | $30.50 | $31.60 | $30.15 | $30.78 | $30.78 | 36,458 |
| 2023-10-20 | $31.46 | $31.50 | $30.40 | $30.50 | $30.50 | 20,657 |
| 2023-10-19 | $32.51 | $32.53 | $31.38 | $31.41 | $31.41 | 29,117 |
| 2023-10-18 | $32.85 | $32.85 | $31.42 | $32.23 | $32.23 | 50,138 |
| 2023-10-17 | $31.12 | $33.45 | $31.12 | $33.18 | $33.18 | 51,798 |
| 2023-10-16 | $29.75 | $31.57 | $29.58 | $31.34 | $31.34 | 61,487 |
| 2023-10-13 | $29.65 | $29.94 | $29.44 | $29.47 | $29.47 | 18,968 |
| 2023-10-12 | $30.91 | $30.91 | $29.36 | $29.44 | $29.44 | 30,090 |
| 2023-10-11 | $31.00 | $31.62 | $30.49 | $30.90 | $30.90 | 53,027 |
| 2023-10-10 | $29.50 | $31.38 | $29.47 | $30.98 | $30.98 | 54,401 |
| 2023-10-09 | $27.89 | $29.73 | $27.77 | $29.44 | $29.44 | 40,759 |
| 2023-10-06 | $27.33 | $28.02 | $27.11 | $28.00 | $28.00 | 39,675 |
| 2023-10-05 | $27.45 | $27.91 | $26.28 | $27.51 | $27.51 | 64,277 |
| 2023-10-04 | $26.25 | $27.71 | $26.25 | $26.85 | $26.85 | 48,726 |
| 2023-10-03 | $25.67 | $26.42 | $25.30 | $26.22 | $26.22 | 95,407 |
| 2023-10-02 | $25.55 | $26.26 | $25.27 | $25.66 | $25.66 | 150,138 |
| 2023-09-29 | $26.95 | $26.96 | $24.86 | $25.37 | $25.37 | 131,778 |
| 2023-09-28 | $26.57 | $27.43 | $26.47 | $26.87 | $26.87 | 44,089 |
| 2023-09-27 | $26.69 | $26.90 | $26.43 | $26.51 | $26.51 | 95,586 |
| 2023-09-26 | $26.55 | $26.95 | $26.39 | $26.47 | $26.47 | 76,691 |
| 2023-09-25 | $26.84 | $26.84 | $26.45 | $26.61 | $26.61 | 26,177 |
| 2023-09-22 | $26.71 | $27.00 | $26.50 | $26.79 | $26.79 | 71,304 |
| 2023-09-21 | $27.15 | $27.20 | $26.80 | $26.89 | $26.89 | 54,851 |
| 2023-09-20 | $27.39 | $27.75 | $27.27 | $27.34 | $27.34 | 62,528 |
| 2023-09-19 | $27.55 | $27.61 | $27.17 | $27.56 | $27.56 | 58,015 |
| 2023-09-18 | $27.56 | $27.83 | $27.08 | $27.45 | $27.45 | 57,464 |
| 2023-09-15 | $28.18 | $29.10 | $27.15 | $27.63 | $27.63 | 92,585 |
| 2023-09-14 | $29.07 | $29.94 | $28.02 | $28.18 | $28.18 | 98,170 |
| 2023-09-13 | $27.98 | $28.25 | $26.91 | $27.74 | $27.74 | 90,250 |
| 2023-09-12 | $27.46 | $28.18 | $27.05 | $28.06 | $28.06 | 84,376 |
| 2023-09-11 | $26.58 | $27.32 | $26.38 | $27.03 | $27.03 | 72,585 |
| 2023-09-08 | $25.89 | $26.82 | $25.80 | $26.15 | $26.15 | 38,079 |
| 2023-09-07 | $26.78 | $26.78 | $26.00 | $26.07 | $26.07 | 39,498 |
| 2023-09-06 | $26.48 | $26.87 | $26.36 | $26.51 | $26.51 | 27,515 |
| 2023-09-05 | $27.65 | $27.65 | $26.66 | $26.75 | $26.75 | 32,055 |
| 2023-09-01 | $26.45 | $27.64 | $26.17 | $27.42 | $27.42 | 27,741 |
| 2023-08-31 | $26.69 | $26.93 | $26.26 | $26.36 | $26.36 | 20,395 |
| 2023-08-30 | $26.45 | $27.10 | $26.24 | $26.71 | $26.71 | 15,672 |
| 2023-08-29 | $27.12 | $27.12 | $26.49 | $26.73 | $26.73 | 21,157 |
| 2023-08-28 | $27.33 | $28.00 | $26.40 | $26.99 | $26.99 | 31,420 |
| 2023-08-25 | $26.67 | $27.58 | $26.67 | $27.09 | $27.09 | 25,462 |
| 2023-08-24 | $27.37 | $27.63 | $26.64 | $26.88 | $26.88 | 21,893 |
| 2023-08-23 | $26.98 | $27.77 | $26.56 | $27.19 | $27.19 | 33,275 |
| 2023-08-22 | $26.58 | $27.62 | $25.89 | $27.20 | $27.20 | 55,676 |
| 2023-08-21 | $26.56 | $27.43 | $26.10 | $26.67 | $26.67 | 63,194 |
| 2023-08-18 | $25.81 | $26.62 | $25.75 | $26.33 | $26.33 | 33,463 |
| 2023-08-17 | $27.14 | $27.35 | $25.87 | $26.15 | $26.15 | 30,565 |
| 2023-08-16 | $28.31 | $29.42 | $26.38 | $26.80 | $26.80 | 43,031 |
| 2023-08-15 | $28.75 | $29.46 | $27.77 | $28.54 | $28.54 | 54,681 |
| 2023-08-14 | $25.90 | $28.88 | $25.86 | $28.46 | $28.46 | 163,368 |
| 2023-08-11 | $28.10 | $29.93 | $25.34 | $25.55 | $25.55 | 298,913 |
| 2023-08-10 | $23.68 | $24.30 | $23.14 | $23.47 | $23.47 | 111,633 |
| 2023-08-09 | $23.78 | $24.18 | $23.17 | $23.67 | $23.67 | 29,686 |
| 2023-08-08 | $23.78 | $24.15 | $23.46 | $23.86 | $23.86 | 34,120 |
| 2023-08-07 | $23.15 | $24.54 | $22.82 | $23.79 | $23.79 | 37,015 |
| 2023-08-04 | $23.62 | $23.76 | $23.00 | $23.15 | $23.15 | 12,871 |
| 2023-08-03 | $23.90 | $24.28 | $23.50 | $23.67 | $23.67 | 19,246 |
| 2023-08-02 | $25.20 | $25.20 | $23.86 | $23.97 | $23.97 | 23,093 |
| 2023-08-01 | $24.53 | $26.06 | $24.53 | $25.36 | $25.36 | 35,923 |
| 2023-07-31 | $24.62 | $24.74 | $24.07 | $24.55 | $24.55 | 22,090 |
| 2023-07-28 | $24.45 | $24.76 | $24.27 | $24.34 | $24.34 | 12,984 |
| 2023-07-27 | $24.31 | $24.51 | $24.14 | $24.31 | $24.31 | 18,048 |
| 2023-07-26 | $24.24 | $24.65 | $23.76 | $24.17 | $24.17 | 35,904 |
| 2023-07-25 | $24.64 | $24.98 | $24.01 | $24.21 | $24.21 | 21,899 |
| 2023-07-24 | $25.28 | $26.08 | $24.49 | $24.69 | $24.69 | 39,566 |
| 2023-07-21 | $26.06 | $26.06 | $25.26 | $25.32 | $25.32 | 29,715 |
| 2023-07-20 | $26.64 | $26.64 | $25.66 | $25.86 | $25.86 | 30,726 |
| 2023-07-19 | $26.07 | $27.21 | $26.07 | $26.54 | $26.54 | 32,206 |
| 2023-07-18 | $26.19 | $26.44 | $25.04 | $26.11 | $26.11 | 17,739 |
| 2023-07-17 | $25.04 | $26.18 | $25.04 | $26.12 | $26.12 | 30,843 |
| 2023-07-14 | $26.07 | $26.07 | $24.78 | $25.01 | $25.01 | 24,440 |
| 2023-07-13 | $25.81 | $26.20 | $25.55 | $25.70 | $25.70 | 17,525 |
| 2023-07-12 | $26.02 | $26.31 | $25.21 | $25.77 | $25.77 | 33,606 |
| 2023-07-11 | $26.05 | $27.07 | $25.40 | $25.71 | $25.71 | 42,846 |
| 2023-07-10 | $25.00 | $25.96 | $25.00 | $25.47 | $25.47 | 28,881 |
| 2023-07-07 | $25.01 | $25.55 | $24.95 | $25.22 | $25.22 | 46,975 |
| 2023-07-06 | $25.26 | $25.26 | $24.37 | $24.87 | $24.87 | 37,120 |
| 2023-07-05 | $26.46 | $26.46 | $25.24 | $25.26 | $25.26 | 38,242 |
| 2023-07-03 | $26.31 | $26.32 | $25.52 | $26.19 | $26.19 | 10,471 |
| 2023-06-30 | $26.47 | $26.47 | $25.94 | $26.24 | $26.24 | 27,345 |
| 2023-06-29 | $26.37 | $27.09 | $26.00 | $26.46 | $26.46 | 59,153 |
| 2023-06-28 | $26.13 | $26.64 | $25.94 | $26.32 | $26.32 | 48,345 |
| 2023-06-27 | $26.05 | $26.48 | $25.75 | $26.20 | $26.20 | 72,273 |
| 2023-06-26 | $25.14 | $27.97 | $25.14 | $26.12 | $26.12 | 96,686 |
| 2023-06-23 | $25.99 | $26.61 | $25.03 | $25.14 | $25.14 | 652,442 |
| 2023-06-22 | $25.32 | $26.74 | $25.14 | $26.11 | $26.11 | 50,186 |
| 2023-06-21 | $25.75 | $27.35 | $25.00 | $25.69 | $25.69 | 60,750 |
| 2023-06-20 | $25.50 | $26.84 | $25.46 | $25.79 | $25.79 | 73,832 |
| 2023-06-16 | $25.65 | $26.47 | $25.35 | $25.50 | $25.50 | 47,520 |
| 2023-06-15 | $24.43 | $26.28 | $24.17 | $25.49 | $25.49 | 46,825 |
| 2023-06-14 | $25.74 | $26.00 | $24.33 | $24.50 | $24.50 | 83,701 |
| 2023-06-13 | $25.78 | $26.55 | $25.45 | $25.74 | $25.74 | 37,763 |
| 2023-06-12 | $26.16 | $26.27 | $25.27 | $25.50 | $25.50 | 52,391 |
| 2023-06-09 | $26.67 | $26.84 | $26.14 | $26.25 | $26.25 | 20,819 |
| 2023-06-08 | $27.06 | $27.79 | $26.70 | $26.82 | $26.82 | 28,756 |
| 2023-06-07 | $28.02 | $28.44 | $27.01 | $27.29 | $27.29 | 35,158 |
| 2023-06-06 | $27.53 | $28.25 | $27.23 | $27.84 | $27.84 | 50,729 |
| 2023-06-05 | $27.77 | $27.94 | $27.35 | $27.68 | $27.68 | 51,999 |
| 2023-06-02 | $27.72 | $28.15 | $27.14 | $28.15 | $28.15 | 39,280 |
| 2023-06-01 | $27.30 | $28.33 | $27.05 | $27.64 | $27.64 | 47,898 |
| 2023-05-31 | $27.43 | $27.88 | $27.21 | $27.49 | $27.49 | 23,673 |
| 2023-05-30 | $27.75 | $28.29 | $27.48 | $27.58 | $27.58 | 65,964 |
| 2023-05-26 | $27.57 | $28.47 | $27.57 | $28.04 | $28.04 | 29,098 |
| 2023-05-25 | $28.30 | $28.45 | $27.61 | $27.87 | $27.87 | 36,032 |
| 2023-05-24 | $28.28 | $28.69 | $28.01 | $28.10 | $28.10 | 74,419 |
| 2023-05-23 | $28.69 | $29.93 | $28.50 | $28.57 | $28.57 | 24,907 |
| 2023-05-22 | $30.26 | $30.50 | $28.91 | $28.96 | $28.96 | 37,101 |
| 2023-05-19 | $29.88 | $30.64 | $29.16 | $30.45 | $30.45 | 45,797 |
| 2023-05-18 | $30.18 | $31.26 | $28.70 | $29.58 | $29.58 | 46,976 |
| 2023-05-17 | $29.75 | $31.00 | $28.66 | $30.58 | $30.58 | 30,279 |
| 2023-05-16 | $28.87 | $30.72 | $28.48 | $29.74 | $29.74 | 45,273 |
| 2023-05-15 | $30.00 | $30.35 | $28.01 | $29.35 | $29.35 | 37,983 |
| 2023-05-12 | $27.31 | $30.62 | $27.31 | $29.69 | $29.69 | 43,781 |
| 2023-05-11 | $26.06 | $28.00 | $26.06 | $27.30 | $27.30 | 63,067 |
| 2023-05-10 | $23.95 | $24.51 | $23.78 | $24.25 | $24.25 | 58,844 |
| 2023-05-09 | $24.64 | $24.99 | $23.87 | $24.00 | $24.00 | 39,593 |
| 2023-05-08 | $25.50 | $25.50 | $24.98 | $25.08 | $25.08 | 35,211 |
| 2023-05-05 | $25.39 | $25.98 | $24.60 | $25.46 | $25.46 | 70,806 |
| 2023-05-04 | $26.53 | $26.57 | $25.32 | $25.47 | $25.47 | 32,520 |
| 2023-05-03 | $26.96 | $28.42 | $26.54 | $26.63 | $26.63 | 66,525 |
| 2023-05-02 | $26.97 | $27.63 | $26.50 | $26.71 | $26.71 | 13,941 |
| 2023-05-01 | $27.62 | $28.45 | $26.73 | $27.61 | $27.61 | 43,762 |
| 2023-04-28 | $26.56 | $28.32 | $26.56 | $28.08 | $28.08 | 43,774 |
| 2023-04-27 | $26.27 | $26.74 | $25.40 | $26.50 | $26.50 | 34,914 |
| 2023-04-26 | $25.11 | $26.38 | $24.96 | $26.27 | $26.27 | 47,393 |
| 2023-04-25 | $27.29 | $27.65 | $24.50 | $24.88 | $24.88 | 37,331 |
| 2023-04-24 | $26.94 | $27.84 | $26.50 | $27.74 | $27.74 | 36,546 |
| 2023-04-21 | $26.40 | $27.99 | $26.29 | $26.62 | $26.62 | 42,024 |
| 2023-04-20 | $24.72 | $27.46 | $24.52 | $26.46 | $26.46 | 69,020 |
| 2023-04-19 | $24.84 | $25.32 | $24.79 | $25.10 | $25.10 | 14,866 |
| 2023-04-18 | $25.11 | $25.25 | $24.12 | $25.24 | $25.24 | 29,812 |
| 2023-04-17 | $24.16 | $25.22 | $24.10 | $25.21 | $25.21 | 9,095 |
| 2023-04-14 | $24.22 | $25.10 | $23.55 | $24.35 | $24.35 | 34,312 |
| 2023-04-13 | $23.65 | $24.87 | $23.50 | $24.37 | $24.37 | 26,319 |
| 2023-04-12 | $23.82 | $23.90 | $22.89 | $23.51 | $23.51 | 22,071 |
| 2023-04-11 | $23.01 | $23.90 | $22.84 | $23.33 | $23.33 | 36,267 |
| 2023-04-10 | $22.69 | $23.66 | $22.61 | $22.84 | $22.84 | 30,024 |
| 2023-04-06 | $23.00 | $23.35 | $22.29 | $23.07 | $23.07 | 19,038 |
| 2023-04-05 | $22.99 | $23.74 | $22.37 | $23.24 | $23.24 | 18,821 |
| 2023-04-04 | $22.87 | $23.89 | $22.65 | $23.20 | $23.20 | 32,571 |
| 2023-04-03 | $25.80 | $25.81 | $21.18 | $22.50 | $22.50 | 163,229 |
| 2023-03-31 | $26.15 | $27.50 | $25.79 | $26.80 | $26.80 | 46,580 |
| 2023-03-30 | $25.89 | $25.90 | $25.00 | $25.75 | $25.75 | 19,649 |
| 2023-03-29 | $26.42 | $26.42 | $25.63 | $25.85 | $25.85 | 10,406 |
| 2023-03-28 | $26.20 | $26.50 | $25.77 | $26.23 | $26.23 | 21,405 |
| 2023-03-27 | $25.75 | $26.35 | $25.53 | $26.25 | $26.25 | 34,513 |
| 2023-03-24 | $25.47 | $25.73 | $25.20 | $25.73 | $25.73 | 36,010 |
| 2023-03-23 | $25.54 | $26.95 | $25.45 | $25.73 | $25.73 | 38,526 |
| 2023-03-22 | $25.20 | $26.62 | $24.55 | $25.37 | $25.37 | 119,009 |
| 2023-03-21 | $20.43 | $22.15 | $20.41 | $21.91 | $21.91 | 55,757 |
| 2023-03-20 | $19.35 | $20.53 | $19.35 | $19.99 | $19.99 | 37,090 |
| 2023-03-17 | $19.43 | $19.68 | $19.12 | $19.28 | $19.28 | 17,367 |
| 2023-03-16 | $19.77 | $20.93 | $19.46 | $19.73 | $19.73 | 48,388 |
| 2023-03-15 | $20.00 | $20.35 | $19.53 | $20.06 | $20.06 | 29,612 |
| 2023-03-14 | $20.71 | $20.95 | $20.13 | $20.58 | $20.58 | 49,633 |
| 2023-03-13 | $20.99 | $21.03 | $19.71 | $20.02 | $20.02 | 60,117 |
| 2023-03-10 | $21.77 | $21.77 | $20.63 | $21.13 | $21.13 | 48,250 |
| 2023-03-09 | $22.36 | $22.53 | $21.60 | $22.00 | $22.00 | 36,709 |
| 2023-03-08 | $21.92 | $22.33 | $21.53 | $22.30 | $22.30 | 22,771 |
| 2023-03-07 | $22.39 | $22.70 | $21.74 | $21.82 | $21.82 | 30,243 |
| 2023-03-06 | $23.14 | $23.45 | $22.26 | $22.26 | $22.26 | 35,272 |
| 2023-03-03 | $21.98 | $23.59 | $21.98 | $23.07 | $23.07 | 35,109 |
| 2023-03-02 | $21.20 | $22.49 | $21.15 | $21.88 | $21.88 | 44,064 |
| 2023-03-01 | $22.00 | $22.14 | $20.75 | $21.29 | $21.29 | 83,434 |
| 2023-02-28 | $23.00 | $23.20 | $22.00 | $22.00 | $22.00 | 42,620 |
| 2023-02-27 | $22.97 | $23.50 | $22.67 | $23.05 | $23.05 | 39,378 |
| 2023-02-24 | $22.14 | $22.79 | $21.50 | $22.46 | $22.46 | 37,281 |
| 2023-02-23 | $22.18 | $22.74 | $21.32 | $22.33 | $22.33 | 55,227 |
| 2023-02-22 | $21.37 | $22.47 | $21.00 | $21.89 | $21.89 | 64,378 |
| 2023-02-21 | $23.50 | $23.99 | $21.15 | $21.37 | $21.37 | 89,572 |
| 2023-02-17 | $23.38 | $23.77 | $23.10 | $23.71 | $23.71 | 42,076 |
| 2023-02-16 | $23.82 | $24.19 | $23.09 | $23.60 | $23.60 | 58,644 |
| 2023-02-15 | $23.60 | $24.36 | $23.31 | $24.18 | $24.18 | 99,008 |
| 2023-02-14 | $22.76 | $23.75 | $22.26 | $23.60 | $23.60 | 74,670 |
| 2023-02-13 | $22.60 | $24.36 | $22.18 | $22.64 | $22.64 | 137,605 |
| 2023-02-10 | $21.81 | $22.75 | $21.31 | $22.43 | $22.43 | 268,424 |
| 2023-02-09 | $21.17 | $22.45 | $21.01 | $21.86 | $21.86 | 186,374 |
| 2023-02-08 | $22.62 | $22.95 | $20.54 | $20.92 | $20.92 | 454,757 |
| 2023-02-07 | $24.47 | $24.68 | $22.24 | $23.26 | $23.26 | 415,950 |
| 2023-02-06 | $37.84 | $38.01 | $23.25 | $24.50 | $24.50 | 886,078 |
| 2023-02-03 | $40.89 | $42.36 | $38.01 | $38.30 | $38.30 | 65,962 |
| 2023-02-02 | $41.64 | $43.39 | $40.58 | $41.74 | $41.74 | 49,939 |
| 2023-02-01 | $39.25 | $41.44 | $38.58 | $41.05 | $41.05 | 33,274 |
| 2023-01-31 | $36.39 | $39.40 | $36.26 | $39.21 | $39.21 | 35,331 |
| 2023-01-30 | $35.75 | $37.53 | $35.01 | $36.24 | $36.24 | 12,306 |
| 2023-01-27 | $35.91 | $37.48 | $35.73 | $37.11 | $37.11 | 13,218 |
| 2023-01-26 | $36.00 | $36.40 | $31.50 | $36.20 | $36.20 | 36,606 |
| 2023-01-25 | $36.80 | $37.29 | $35.75 | $36.27 | $36.27 | 34,412 |
| 2023-01-24 | $36.80 | $37.53 | $36.80 | $37.17 | $37.17 | 29,892 |
| 2023-01-23 | $37.32 | $37.89 | $36.55 | $36.96 | $36.96 | 30,086 |
| 2023-01-20 | $36.45 | $37.54 | $36.01 | $37.32 | $37.32 | 14,285 |
| 2023-01-19 | $36.77 | $37.68 | $35.03 | $36.44 | $36.44 | 25,005 |
| 2023-01-18 | $38.00 | $38.00 | $35.69 | $37.01 | $37.01 | 19,929 |
| 2023-01-17 | $39.37 | $39.43 | $37.62 | $37.75 | $37.75 | 21,317 |
| 2023-01-13 | $39.23 | $40.57 | $38.54 | $39.61 | $39.61 | 25,248 |
| 2023-01-12 | $38.79 | $39.78 | $37.06 | $39.27 | $39.27 | 38,204 |
| 2023-01-11 | $38.24 | $39.14 | $37.75 | $38.88 | $38.88 | 26,923 |
| 2023-01-10 | $34.80 | $39.41 | $34.80 | $38.07 | $38.07 | 30,367 |
| 2023-01-09 | $33.42 | $34.96 | $33.42 | $34.91 | $34.91 | 13,686 |
| 2023-01-06 | $31.83 | $34.24 | $31.55 | $33.50 | $33.50 | 14,529 |
| 2023-01-05 | $31.57 | $32.50 | $31.22 | $31.25 | $31.25 | 11,510 |
| 2023-01-04 | $31.42 | $32.43 | $31.42 | $31.90 | $31.90 | 13,376 |
| 2023-01-03 | $32.95 | $32.95 | $31.64 | $31.66 | $31.66 | 11,979 |
| 2022-12-30 | $32.80 | $33.74 | $31.78 | $33.00 | $33.00 | 26,965 |
| 2022-12-29 | $31.95 | $33.99 | $31.95 | $33.14 | $33.14 | 12,516 |
| 2022-12-28 | $31.29 | $32.38 | $31.02 | $32.21 | $32.21 | 19,347 |
| 2022-12-27 | $31.47 | $34.35 | $30.70 | $31.57 | $31.57 | 28,594 |
| 2022-12-23 | $31.61 | $31.74 | $30.53 | $31.60 | $31.60 | 12,447 |
| 2022-12-22 | $33.19 | $33.80 | $31.37 | $31.37 | $31.37 | 16,794 |
| 2022-12-21 | $35.48 | $35.84 | $33.55 | $33.70 | $33.70 | 11,704 |
| 2022-12-20 | $34.25 | $35.95 | $33.82 | $35.45 | $35.45 | 17,611 |
| 2022-12-19 | $34.39 | $35.37 | $33.74 | $34.16 | $34.16 | 25,129 |
| 2022-12-16 | $32.68 | $34.85 | $32.01 | $34.85 | $34.85 | 20,524 |
| 2022-12-15 | $34.94 | $35.11 | $32.44 | $33.11 | $33.11 | 38,033 |
| 2022-12-14 | $34.60 | $36.16 | $34.04 | $35.17 | $35.17 | 47,695 |
| 2022-12-13 | $32.06 | $34.78 | $32.01 | $34.78 | $34.78 | 58,802 |
| 2022-12-12 | $30.90 | $31.57 | $30.38 | $31.48 | $31.48 | 23,072 |
| 2022-12-09 | $30.86 | $31.58 | $30.25 | $30.55 | $30.55 | 30,622 |
| 2022-12-08 | $30.55 | $31.25 | $30.21 | $31.11 | $31.11 | 22,098 |
| 2022-12-07 | $30.50 | $31.07 | $30.00 | $30.55 | $30.55 | 9,356 |
| 2022-12-06 | $30.81 | $31.05 | $30.07 | $30.31 | $30.31 | 11,919 |
| 2022-12-05 | $31.37 | $31.43 | $30.13 | $30.76 | $30.76 | 22,816 |
| 2022-12-02 | $30.83 | $31.96 | $30.52 | $31.59 | $31.59 | 25,530 |
| 2022-12-01 | $29.63 | $31.15 | $29.10 | $31.15 | $31.15 | 26,599 |
| 2022-11-30 | $29.09 | $30.00 | $28.20 | $29.64 | $29.64 | 22,748 |
| 2022-11-29 | $28.71 | $30.26 | $28.16 | $28.99 | $28.99 | 41,425 |
| 2022-11-28 | $30.55 | $30.55 | $28.21 | $28.74 | $28.74 | 32,791 |
| 2022-11-25 | $30.97 | $30.97 | $30.21 | $30.54 | $30.54 | 5,229 |
| 2022-11-23 | $29.86 | $31.00 | $29.86 | $30.78 | $30.78 | 19,522 |
| 2022-11-22 | $30.39 | $30.39 | $29.57 | $30.00 | $30.00 | 15,595 |
| 2022-11-21 | $32.17 | $32.26 | $29.51 | $30.56 | $30.56 | 15,417 |
| 2022-11-18 | $32.64 | $33.03 | $31.60 | $32.10 | $32.10 | 24,457 |
| 2022-11-17 | $31.91 | $33.46 | $31.91 | $32.13 | $32.13 | 23,040 |
| 2022-11-16 | $33.10 | $33.59 | $31.23 | $32.28 | $32.28 | 22,858 |
| 2022-11-15 | $34.20 | $34.89 | $33.02 | $33.07 | $33.07 | 23,546 |
| 2022-11-14 | $31.60 | $34.38 | $31.60 | $33.92 | $33.92 | 39,274 |
| 2022-11-11 | $32.31 | $33.99 | $31.13 | $31.67 | $31.67 | 34,829 |
| 2022-11-10 | $33.00 | $34.49 | $31.65 | $32.39 | $32.39 | 41,489 |
| 2022-11-09 | $31.47 | $32.73 | $30.17 | $31.70 | $31.70 | 45,980 |
| 2022-11-08 | $28.92 | $31.88 | $28.82 | $31.62 | $31.62 | 79,096 |
| 2022-11-07 | $29.51 | $29.58 | $28.56 | $28.80 | $28.80 | 75,191 |
| 2022-11-04 | $29.18 | $30.30 | $28.35 | $29.12 | $29.12 | 39,699 |
| 2022-11-03 | $27.25 | $30.91 | $27.22 | $29.38 | $29.38 | 89,973 |
| 2022-11-02 | $36.71 | $37.35 | $26.70 | $28.01 | $28.01 | 300,389 |
| 2022-11-01 | $42.00 | $43.19 | $41.79 | $43.00 | $43.00 | 34,356 |
| 2022-10-31 | $42.21 | $42.98 | $41.06 | $42.01 | $42.01 | 24,046 |
| 2022-10-28 | $41.19 | $44.36 | $41.05 | $42.84 | $42.84 | 66,461 |
| 2022-10-27 | $40.00 | $40.99 | $38.32 | $40.84 | $40.84 | 25,322 |
| 2022-10-26 | $39.00 | $39.86 | $38.21 | $39.75 | $39.75 | 29,205 |
| 2022-10-25 | $39.34 | $39.72 | $38.77 | $39.00 | $39.00 | 23,271 |
| 2022-10-24 | $39.31 | $39.31 | $38.17 | $38.73 | $38.73 | 16,671 |
| 2022-10-21 | $38.56 | $39.67 | $38.41 | $38.87 | $38.87 | 12,314 |
| 2022-10-20 | $39.53 | $41.75 | $37.07 | $39.07 | $39.07 | 49,244 |
| 2022-10-19 | $40.99 | $41.21 | $39.03 | $39.04 | $39.04 | 12,791 |
| 2022-10-18 | $41.89 | $42.57 | $40.84 | $40.85 | $40.85 | 10,379 |
| 2022-10-17 | $41.84 | $42.09 | $40.88 | $40.88 | $40.88 | 9,879 |
| 2022-10-14 | $43.41 | $43.41 | $41.04 | $41.16 | $41.16 | 14,342 |
| 2022-10-13 | $40.62 | $43.87 | $40.62 | $43.49 | $43.49 | 33,516 |
| 2022-10-12 | $41.76 | $42.18 | $40.35 | $41.23 | $41.23 | 19,198 |
| 2022-10-11 | $38.95 | $42.11 | $38.51 | $41.72 | $41.72 | 29,823 |
| 2022-10-10 | $37.91 | $39.59 | $37.91 | $38.80 | $38.80 | 28,623 |
| 2022-10-07 | $39.25 | $39.25 | $38.03 | $38.18 | $38.18 | 12,345 |
| 2022-10-06 | $40.15 | $41.27 | $39.59 | $39.85 | $39.85 | 15,119 |
| 2022-10-05 | $40.04 | $40.65 | $39.57 | $40.16 | $40.16 | 22,423 |
| 2022-10-04 | $38.92 | $40.98 | $38.85 | $40.54 | $40.54 | 81,645 |
| 2022-10-03 | $38.21 | $38.68 | $38.13 | $38.31 | $38.31 | 15,567 |
| 2022-09-30 | $38.50 | $38.85 | $37.55 | $37.55 | $37.55 | 37,174 |
| 2022-09-29 | $39.07 | $39.07 | $37.89 | $38.53 | $38.53 | 27,742 |
| 2022-09-28 | $37.56 | $39.33 | $36.98 | $39.20 | $39.20 | 42,351 |
| 2022-09-27 | $36.72 | $37.63 | $36.70 | $37.23 | $37.23 | 10,303 |
| 2022-09-26 | $36.44 | $37.71 | $36.40 | $36.61 | $36.61 | 10,184 |
| 2022-09-23 | $36.70 | $36.84 | $36.42 | $36.72 | $36.72 | 18,487 |
| 2022-09-22 | $37.36 | $37.47 | $36.13 | $37.17 | $37.17 | 18,145 |
| 2022-09-21 | $38.49 | $38.90 | $37.17 | $37.30 | $37.30 | 29,851 |
| 2022-09-20 | $39.69 | $39.69 | $37.88 | $38.02 | $38.02 | 28,345 |
| 2022-09-19 | $39.61 | $40.35 | $39.46 | $39.69 | $39.69 | 32,142 |
| 2022-09-16 | $40.54 | $40.71 | $39.27 | $40.15 | $40.15 | 42,122 |
| 2022-09-15 | $41.24 | $41.69 | $40.25 | $41.13 | $41.13 | 38,033 |
| 2022-09-14 | $42.72 | $42.93 | $40.68 | $41.45 | $41.45 | 24,556 |
| 2022-09-13 | $44.12 | $44.30 | $41.05 | $42.99 | $42.99 | 38,238 |
| 2022-09-12 | $46.08 | $46.31 | $45.24 | $45.24 | $45.24 | 12,733 |
| 2022-09-09 | $45.68 | $46.30 | $45.16 | $45.80 | $45.80 | 11,033 |
| 2022-09-08 | $45.69 | $46.29 | $45.01 | $45.14 | $45.14 | 18,453 |
| 2022-09-07 | $45.56 | $46.00 | $45.08 | $45.38 | $45.38 | 32,631 |
| 2022-09-06 | $44.52 | $45.96 | $44.50 | $45.50 | $45.50 | 23,295 |
| 2022-09-02 | $45.15 | $45.46 | $43.93 | $44.35 | $44.35 | 86,107 |
| 2022-09-01 | $45.22 | $45.50 | $43.91 | $44.65 | $44.65 | 42,258 |
| 2022-08-31 | $44.94 | $46.00 | $44.05 | $45.71 | $45.71 | 71,634 |
| 2022-08-30 | $45.00 | $45.29 | $44.09 | $44.34 | $44.34 | 47,619 |
| 2022-08-29 | $43.98 | $45.52 | $42.30 | $44.48 | $44.48 | 81,173 |
| 2022-08-26 | $45.00 | $45.00 | $43.83 | $44.25 | $44.25 | 39,168 |
| 2022-08-25 | $44.12 | $45.05 | $44.00 | $44.67 | $44.67 | 92,806 |
| 2022-08-24 | $43.56 | $44.11 | $42.40 | $44.00 | $44.00 | 34,731 |
| 2022-08-23 | $40.18 | $44.99 | $40.01 | $44.01 | $44.01 | 58,372 |
| 2022-08-22 | $40.64 | $40.99 | $40.02 | $40.47 | $40.47 | 31,949 |
| 2022-08-19 | $41.50 | $41.80 | $41.03 | $41.28 | $41.28 | 32,347 |
| 2022-08-18 | $42.90 | $43.88 | $41.52 | $41.90 | $41.90 | 40,268 |
| 2022-08-17 | $44.00 | $44.34 | $43.02 | $43.02 | $43.02 | 43,997 |
| 2022-08-16 | $44.64 | $44.75 | $44.02 | $44.11 | $44.11 | 41,125 |
| 2022-08-15 | $44.27 | $45.44 | $43.97 | $45.30 | $45.30 | 38,542 |
| 2022-08-12 | $43.73 | $44.77 | $43.73 | $44.18 | $44.18 | 44,226 |
| 2022-08-11 | $43.52 | $43.67 | $43.00 | $43.57 | $43.57 | 29,933 |
| 2022-08-10 | $42.94 | $43.31 | $42.24 | $43.00 | $43.00 | 22,588 |
| 2022-08-09 | $42.21 | $42.81 | $41.91 | $42.20 | $42.20 | 29,615 |
| 2022-08-08 | $43.60 | $43.60 | $42.40 | $42.52 | $42.52 | 29,279 |
| 2022-08-05 | $41.56 | $43.74 | $41.20 | $43.71 | $43.71 | 136,528 |
| 2022-08-04 | $39.86 | $41.99 | $39.86 | $41.90 | $41.90 | 38,984 |
| 2022-08-03 | $38.13 | $41.24 | $36.62 | $39.50 | $39.50 | 191,705 |
| 2022-08-02 | $33.12 | $35.42 | $33.12 | $33.24 | $33.24 | 75,955 |
| 2022-08-01 | $31.00 | $34.79 | $31.00 | $33.09 | $33.09 | 42,265 |
| 2022-07-29 | $31.60 | $31.98 | $30.24 | $31.03 | $31.03 | 26,162 |
| 2022-07-28 | $30.20 | $31.96 | $30.11 | $31.61 | $31.61 | 33,778 |
| 2022-07-27 | $30.04 | $31.00 | $29.62 | $30.69 | $30.69 | 15,807 |
| 2022-07-26 | $28.78 | $30.00 | $28.31 | $29.85 | $29.85 | 28,722 |
| 2022-07-25 | $28.13 | $28.83 | $28.13 | $28.67 | $28.67 | 27,699 |
| 2022-07-22 | $28.26 | $29.11 | $27.85 | $28.36 | $28.36 | 34,649 |
| 2022-07-21 | $28.72 | $28.72 | $27.76 | $28.24 | $28.24 | 44,566 |
| 2022-07-20 | $28.00 | $28.52 | $27.81 | $27.81 | $27.81 | 33,457 |
| 2022-07-19 | $28.36 | $28.87 | $27.53 | $27.75 | $27.75 | 32,979 |
| 2022-07-18 | $29.08 | $29.37 | $28.01 | $28.13 | $28.13 | 13,098 |
| 2022-07-15 | $28.17 | $29.50 | $28.17 | $29.09 | $29.09 | 25,599 |
| 2022-07-14 | $28.02 | $28.31 | $27.07 | $27.90 | $27.90 | 29,426 |
| 2022-07-13 | $28.18 | $29.30 | $28.02 | $28.44 | $28.44 | 15,494 |
| 2022-07-12 | $29.22 | $29.22 | $28.23 | $28.64 | $28.64 | 15,327 |
| 2022-07-11 | $30.02 | $30.31 | $28.77 | $28.84 | $28.84 | 14,555 |
| 2022-07-08 | $29.45 | $30.37 | $29.32 | $30.22 | $30.22 | 9,846 |
| 2022-07-07 | $28.67 | $29.73 | $28.67 | $29.59 | $29.59 | 19,388 |
| 2022-07-06 | $29.81 | $29.81 | $28.02 | $28.31 | $28.31 | 31,303 |
| 2022-07-05 | $28.05 | $29.65 | $28.05 | $29.45 | $29.45 | 26,213 |
| 2022-07-01 | $28.03 | $28.81 | $27.50 | $28.67 | $28.67 | 32,423 |
| 2022-06-30 | $28.75 | $29.00 | $28.06 | $28.18 | $28.18 | 18,153 |
| 2022-06-29 | $29.24 | $29.39 | $28.59 | $29.07 | $29.07 | 19,636 |
| 2022-06-28 | $31.00 | $31.77 | $29.00 | $29.23 | $29.23 | 26,977 |
| 2022-06-27 | $31.29 | $31.96 | $30.60 | $30.83 | $30.83 | 45,326 |
| 2022-06-24 | $30.56 | $31.57 | $30.56 | $31.43 | $31.43 | 74,487 |
| 2022-06-23 | $30.04 | $30.62 | $29.01 | $30.51 | $30.51 | 72,208 |
| 2022-06-22 | $29.68 | $30.30 | $29.53 | $29.99 | $29.99 | 39,332 |
| 2022-06-21 | $29.36 | $30.39 | $29.03 | $29.58 | $29.58 | 67,156 |
| 2022-06-17 | $28.63 | $29.65 | $28.63 | $29.15 | $29.15 | 57,888 |
| 2022-06-16 | $29.79 | $29.79 | $28.18 | $28.39 | $28.39 | 89,010 |
| 2022-06-15 | $29.76 | $31.35 | $29.50 | $30.76 | $30.76 | 72,198 |
| 2022-06-14 | $28.88 | $29.59 | $28.04 | $29.58 | $29.58 | 74,392 |
| 2022-06-13 | $29.06 | $29.73 | $28.01 | $28.77 | $28.77 | 113,599 |
| 2022-06-10 | $30.96 | $31.47 | $30.00 | $30.10 | $30.10 | 78,362 |
| 2022-06-09 | $30.69 | $32.18 | $30.57 | $31.68 | $31.68 | 108,259 |
| 2022-06-08 | $31.26 | $31.26 | $30.58 | $30.96 | $30.96 | 103,222 |
| 2022-06-07 | $28.48 | $31.15 | $28.33 | $31.15 | $31.15 | 79,394 |
| 2022-06-06 | $29.15 | $29.15 | $28.33 | $28.75 | $28.75 | 48,530 |
| 2022-06-03 | $28.61 | $29.14 | $27.90 | $29.03 | $29.03 | 82,688 |
| 2022-06-02 | $28.45 | $29.42 | $28.45 | $28.94 | $28.94 | 43,623 |
| 2022-06-01 | $28.32 | $28.86 | $27.91 | $28.41 | $28.41 | 48,720 |
| 2022-05-31 | $30.10 | $30.10 | $27.86 | $27.86 | $27.86 | 48,221 |
| 2022-05-27 | $28.55 | $29.93 | $28.39 | $29.87 | $29.87 | 45,332 |
| 2022-05-26 | $28.36 | $29.06 | $28.35 | $28.40 | $28.40 | 74,397 |
| 2022-05-25 | $28.53 | $29.21 | $28.01 | $28.27 | $28.27 | 89,842 |
| 2022-05-24 | $28.89 | $29.41 | $28.33 | $28.76 | $28.76 | 45,077 |
| 2022-05-23 | $29.15 | $29.54 | $28.60 | $29.15 | $29.15 | 41,866 |
| 2022-05-20 | $28.80 | $29.43 | $28.28 | $28.69 | $28.69 | 40,979 |
| 2022-05-19 | $28.02 | $29.45 | $28.00 | $28.57 | $28.57 | 41,648 |
| 2022-05-18 | $30.00 | $30.42 | $28.03 | $28.52 | $28.52 | 58,938 |
| 2022-05-17 | $30.34 | $31.00 | $30.11 | $30.48 | $30.48 | 55,490 |
| 2022-05-16 | $29.58 | $30.11 | $28.48 | $29.89 | $29.89 | 47,861 |
| 2022-05-13 | $28.78 | $31.00 | $28.78 | $29.42 | $29.42 | 92,661 |
| 2022-05-12 | $28.09 | $29.49 | $27.70 | $28.64 | $28.64 | 95,738 |
| 2022-05-11 | $28.89 | $30.26 | $28.05 | $28.54 | $28.54 | 83,514 |
| 2022-05-10 | $28.88 | $30.12 | $27.02 | $28.98 | $28.98 | 163,999 |
| 2022-05-09 | $31.22 | $31.36 | $28.00 | $28.67 | $28.67 | 198,496 |
| 2022-05-06 | $32.47 | $32.77 | $30.74 | $31.68 | $31.68 | 75,357 |
| 2022-05-05 | $34.00 | $34.72 | $31.79 | $32.75 | $32.75 | 118,204 |
| 2022-05-04 | $36.37 | $37.54 | $33.76 | $34.50 | $34.50 | 242,466 |
| 2022-05-03 | $41.25 | $41.82 | $35.03 | $36.52 | $36.52 | 386,231 |
| 2022-05-02 | $45.99 | $47.80 | $45.44 | $47.34 | $47.34 | 64,911 |
| 2022-04-29 | $46.88 | $48.32 | $45.62 | $45.99 | $45.99 | 36,902 |
| 2022-04-28 | $47.25 | $47.84 | $44.60 | $47.73 | $47.73 | 54,844 |
| 2022-04-27 | $46.03 | $47.90 | $45.96 | $46.70 | $46.70 | 46,777 |
| 2022-04-26 | $46.89 | $47.01 | $45.64 | $45.70 | $45.70 | 33,344 |
| 2022-04-25 | $45.43 | $48.32 | $44.57 | $47.69 | $47.69 | 35,900 |
| 2022-04-22 | $46.80 | $46.98 | $45.19 | $45.35 | $45.35 | 30,852 |
| 2022-04-21 | $49.34 | $50.07 | $46.87 | $47.24 | $47.24 | 31,244 |
| 2022-04-20 | $47.39 | $50.30 | $46.15 | $48.91 | $48.91 | 44,015 |
| 2022-04-19 | $45.18 | $47.85 | $44.62 | $47.26 | $47.26 | 29,794 |
| 2022-04-18 | $46.53 | $47.35 | $44.49 | $45.02 | $45.02 | 47,242 |
| 2022-04-14 | $47.21 | $48.02 | $45.44 | $46.30 | $46.30 | 69,951 |
| 2022-04-13 | $45.00 | $48.35 | $45.00 | $47.50 | $47.50 | 77,516 |
| 2022-04-12 | $46.49 | $47.17 | $45.09 | $45.09 | $45.09 | 49,938 |
| 2022-04-11 | $47.08 | $47.45 | $45.93 | $46.12 | $46.12 | 44,667 |
| 2022-04-08 | $47.71 | $48.31 | $46.11 | $47.38 | $47.38 | 45,621 |
| 2022-04-07 | $49.02 | $49.66 | $46.74 | $47.78 | $47.78 | 44,786 |
| 2022-04-06 | $49.28 | $50.00 | $47.14 | $49.20 | $49.20 | 56,426 |
| 2022-04-05 | $49.53 | $50.48 | $48.85 | $50.32 | $50.32 | 87,881 |
| 2022-04-04 | $49.29 | $50.88 | $49.29 | $49.98 | $49.98 | 59,666 |
| 2022-04-01 | $49.86 | $50.54 | $48.17 | $49.32 | $49.32 | 48,735 |
| 2022-03-31 | $50.88 | $51.47 | $48.87 | $49.56 | $49.56 | 60,201 |
| 2022-03-30 | $51.41 | $51.96 | $50.72 | $51.37 | $51.37 | 61,588 |
| 2022-03-29 | $50.59 | $52.34 | $50.55 | $51.18 | $51.18 | 66,827 |
| 2022-03-28 | $49.36 | $50.90 | $49.33 | $50.08 | $50.08 | 59,543 |
| 2022-03-25 | $52.42 | $52.42 | $49.26 | $49.48 | $49.48 | 63,451 |
| 2022-03-24 | $51.08 | $53.41 | $49.99 | $52.08 | $52.08 | 104,382 |
| 2022-03-23 | $53.96 | $54.07 | $50.02 | $50.61 | $50.61 | 110,874 |
| 2022-03-22 | $52.60 | $54.72 | $52.60 | $53.89 | $53.89 | 102,851 |
| 2022-03-21 | $52.14 | $56.03 | $52.00 | $52.56 | $52.56 | 137,237 |
| 2022-03-18 | $50.31 | $53.63 | $50.00 | $53.27 | $53.27 | 140,446 |
| 2022-03-17 | $48.85 | $51.57 | $48.70 | $50.34 | $50.34 | 106,262 |
| 2022-03-16 | $47.23 | $50.38 | $47.23 | $49.48 | $49.48 | 92,974 |
| 2022-03-15 | $45.14 | $48.49 | $44.06 | $46.95 | $46.95 | 124,802 |
| 2022-03-14 | $42.40 | $44.95 | $42.02 | $43.50 | $43.50 | 161,130 |
| 2022-03-11 | $43.10 | $45.00 | $41.53 | $42.50 | $42.50 | 81,137 |
| 2022-03-10 | $43.65 | $43.90 | $42.51 | $43.08 | $43.08 | 71,864 |
| 2022-03-09 | $44.27 | $45.21 | $43.13 | $44.50 | $44.50 | 125,870 |
| 2022-03-08 | $44.25 | $44.87 | $41.59 | $42.24 | $42.24 | 144,730 |
| 2022-03-07 | $46.69 | $46.69 | $43.12 | $44.11 | $44.11 | 134,473 |
| 2022-03-04 | $49.35 | $50.00 | $46.16 | $47.20 | $47.20 | 70,588 |
| 2022-03-03 | $48.27 | $51.39 | $47.90 | $49.80 | $49.80 | 104,662 |
| 2022-03-02 | $52.87 | $52.87 | $45.57 | $48.48 | $48.48 | 337,800 |
| 2022-03-01 | $54.95 | $59.05 | $50.30 | $52.64 | $52.64 | 562,294 |
| 2022-02-28 | $72.00 | $75.28 | $70.92 | $73.00 | $73.00 | 80,533 |
| 2022-02-25 | $74.40 | $74.96 | $72.35 | $72.36 | $72.36 | 48,980 |
| 2022-02-24 | $68.00 | $73.85 | $66.00 | $73.31 | $73.31 | 51,677 |
| 2022-02-23 | $70.28 | $72.07 | $69.01 | $70.05 | $70.05 | 17,890 |
| 2022-02-22 | $71.82 | $72.34 | $69.28 | $69.72 | $69.72 | 44,875 |
| 2022-02-18 | $73.43 | $74.20 | $71.92 | $72.63 | $72.63 | 29,472 |
| 2022-02-17 | $76.36 | $78.01 | $73.10 | $73.52 | $73.52 | 46,877 |
| 2022-02-16 | $76.64 | $79.36 | $74.04 | $79.00 | $79.00 | 28,950 |
| 2022-02-15 | $76.76 | $78.79 | $74.45 | $77.10 | $77.10 | 78,604 |
| 2022-02-14 | $77.84 | $77.84 | $75.06 | $75.43 | $75.43 | 82,519 |
| 2022-02-11 | $80.00 | $81.20 | $77.77 | $78.73 | $78.73 | 32,790 |
| 2022-02-10 | $79.90 | $81.97 | $78.50 | $79.38 | $79.38 | 50,173 |
| 2022-02-09 | $81.57 | $81.99 | $79.81 | $80.81 | $80.81 | 35,134 |
| 2022-02-08 | $77.94 | $81.28 | $77.69 | $81.11 | $81.11 | 26,111 |
| 2022-02-07 | $79.88 | $81.49 | $76.55 | $78.59 | $78.59 | 43,403 |
| 2022-02-04 | $77.30 | $80.13 | $74.85 | $80.00 | $80.00 | 54,939 |
| 2022-02-03 | $78.90 | $80.37 | $76.02 | $76.45 | $76.45 | 58,166 |
| 2022-02-02 | $79.29 | $82.00 | $79.03 | $80.02 | $80.02 | 91,886 |
| 2022-02-01 | $76.46 | $78.91 | $74.77 | $78.35 | $78.35 | 50,176 |
| 2022-01-31 | $69.76 | $75.96 | $69.76 | $75.67 | $75.67 | 89,294 |
| 2022-01-28 | $69.91 | $71.28 | $68.50 | $69.65 | $69.65 | 56,049 |
| 2022-01-27 | $71.93 | $72.50 | $68.17 | $70.01 | $70.01 | 71,587 |
| 2022-01-26 | $74.36 | $74.36 | $71.27 | $71.57 | $71.57 | 42,235 |
| 2022-01-25 | $74.44 | $74.70 | $72.03 | $72.92 | $72.92 | 42,209 |
| 2022-01-24 | $72.45 | $76.00 | $70.43 | $75.22 | $75.22 | 79,531 |
| 2022-01-21 | $74.88 | $77.70 | $73.17 | $74.65 | $74.65 | 36,335 |
| 2022-01-20 | $77.78 | $80.73 | $75.00 | $75.40 | $75.40 | 57,674 |
| 2022-01-19 | $77.16 | $79.90 | $76.01 | $77.36 | $77.36 | 53,620 |
| 2022-01-18 | $79.06 | $79.06 | $76.03 | $76.99 | $76.99 | 53,163 |
| 2022-01-14 | $80.55 | $80.67 | $77.58 | $79.13 | $79.13 | 58,079 |
| 2022-01-13 | $84.00 | $84.60 | $81.58 | $82.00 | $82.00 | 28,105 |
| 2022-01-12 | $85.41 | $87.00 | $84.11 | $84.78 | $84.78 | 34,985 |
| 2022-01-11 | $83.87 | $86.09 | $83.66 | $84.19 | $84.19 | 27,048 |
| 2022-01-10 | $80.00 | $84.12 | $78.52 | $83.59 | $83.59 | 35,026 |
| 2022-01-07 | $82.07 | $83.58 | $79.04 | $80.06 | $80.06 | 61,010 |
| 2022-01-06 | $87.56 | $87.99 | $81.90 | $82.20 | $82.20 | 75,709 |
| 2022-01-05 | $90.00 | $90.75 | $87.81 | $88.15 | $88.15 | 29,187 |
| 2022-01-04 | $93.25 | $93.60 | $90.02 | $90.10 | $90.10 | 37,145 |
| 2022-01-03 | $92.00 | $93.98 | $92.00 | $93.25 | $93.25 | 19,226 |
| 2021-12-31 | $92.88 | $92.88 | $91.09 | $91.65 | $91.65 | 19,015 |
| 2021-12-30 | $88.50 | $93.64 | $88.50 | $91.85 | $91.85 | 47,995 |
| 2021-12-29 | $90.50 | $91.79 | $88.50 | $89.61 | $89.61 | 38,743 |
| 2021-12-28 | $91.81 | $92.95 | $90.12 | $90.44 | $90.44 | 23,697 |
| 2021-12-27 | $93.00 | $96.00 | $91.98 | $92.37 | $92.37 | 53,126 |
| 2021-12-23 | $93.29 | $93.29 | $91.53 | $91.81 | $91.81 | 41,721 |
| 2021-12-22 | $93.99 | $94.00 | $91.48 | $93.00 | $93.00 | 59,021 |
| 2021-12-21 | $93.71 | $95.36 | $92.50 | $93.42 | $93.42 | 69,401 |
| 2021-12-20 | $92.57 | $93.93 | $91.59 | $93.22 | $93.22 | 57,717 |
| 2021-12-17 | $93.55 | $94.44 | $90.02 | $92.97 | $92.97 | 412,653 |
| 2021-12-16 | $96.36 | $99.50 | $92.97 | $93.96 | $93.96 | 95,610 |
| 2021-12-15 | $94.17 | $95.71 | $92.03 | $95.70 | $95.70 | 98,714 |
| 2021-12-14 | $92.55 | $94.49 | $91.20 | $93.85 | $93.85 | 71,839 |
| 2021-12-13 | $91.76 | $95.27 | $90.72 | $92.74 | $92.74 | 60,277 |
| 2021-12-10 | $98.48 | $98.48 | $92.22 | $92.87 | $92.87 | 24,821 |
| 2021-12-09 | $97.05 | $97.05 | $93.82 | $94.40 | $94.40 | 32,079 |
| 2021-12-08 | $96.69 | $99.99 | $96.49 | $96.85 | $96.85 | 31,589 |
| 2021-12-07 | $93.00 | $97.89 | $93.00 | $96.75 | $96.75 | 32,288 |
| 2021-12-06 | $93.00 | $93.80 | $88.32 | $92.51 | $92.51 | 64,556 |
| 2021-12-03 | $96.43 | $96.43 | $91.50 | $93.93 | $93.93 | 46,947 |
| 2021-12-02 | $96.00 | $99.14 | $94.03 | $96.98 | $96.98 | 40,419 |
| 2021-12-01 | $97.01 | $98.96 | $95.50 | $96.42 | $96.42 | 20,193 |
| 2021-11-30 | $97.15 | $99.75 | $95.00 | $96.38 | $96.38 | 36,344 |
| 2021-11-29 | $99.02 | $100.93 | $96.69 | $97.57 | $97.57 | 31,580 |
| 2021-11-26 | $95.99 | $98.98 | $95.99 | $96.56 | $96.56 | 20,428 |
| 2021-11-24 | $92.83 | $97.29 | $91.92 | $96.98 | $96.98 | 17,341 |
| 2021-11-23 | $94.03 | $99.20 | $91.60 | $93.10 | $93.10 | 65,964 |
| 2021-11-22 | $98.12 | $99.92 | $92.00 | $93.45 | $93.45 | 45,083 |
| 2021-11-19 | $103.03 | $104.10 | $97.50 | $97.50 | $97.50 | 39,073 |
| 2021-11-18 | $100.32 | $105.00 | $99.98 | $103.11 | $103.11 | 79,610 |
| 2021-11-17 | $94.50 | $100.78 | $92.88 | $99.99 | $99.99 | 74,268 |
| 2021-11-16 | $100.07 | $101.00 | $90.52 | $94.41 | $94.41 | 218,021 |
| 2021-11-15 | $111.48 | $111.48 | $98.77 | $100.39 | $100.39 | 234,320 |
| 2021-11-12 | $112.42 | $114.03 | $110.60 | $111.98 | $111.98 | 53,025 |
| 2021-11-11 | $114.79 | $117.98 | $112.69 | $113.45 | $113.45 | 79,725 |
| 2021-11-10 | $114.29 | $118.15 | $113.16 | $114.92 | $114.92 | 127,914 |
| 2021-11-09 | $111.40 | $114.32 | $110.51 | $114.28 | $114.28 | 33,148 |
| 2021-11-08 | $116.71 | $119.70 | $110.43 | $112.93 | $112.93 | 52,241 |
| 2021-11-05 | $119.99 | $119.99 | $109.93 | $113.93 | $113.93 | 109,159 |
| 2021-11-04 | $125.38 | $125.83 | $115.60 | $117.58 | $117.58 | 116,273 |
| 2021-11-03 | $110.13 | $121.00 | $110.13 | $119.80 | $119.80 | 115,491 |
| 2021-11-02 | $118.00 | $118.45 | $106.05 | $111.66 | $111.66 | 436,595 |
| 2021-11-01 | $151.00 | $151.50 | $148.63 | $149.76 | $149.76 | 58,970 |
| 2021-10-29 | $147.16 | $153.21 | $147.16 | $149.99 | $149.99 | 48,157 |
| 2021-10-28 | $143.13 | $147.00 | $142.76 | $145.92 | $145.92 | 70,444 |
| 2021-10-27 | $143.50 | $145.32 | $140.18 | $141.00 | $141.00 | 36,197 |
| 2021-10-26 | $145.63 | $145.63 | $141.04 | $142.39 | $142.39 | 34,220 |
| 2021-10-25 | $142.99 | $146.50 | $142.13 | $144.25 | $144.25 | 25,023 |
| 2021-10-22 | $133.99 | $143.52 | $131.64 | $141.45 | $141.45 | 43,178 |
| 2021-10-21 | $136.95 | $137.50 | $133.41 | $134.38 | $134.38 | 15,705 |
| 2021-10-20 | $137.98 | $139.23 | $132.68 | $135.60 | $135.60 | 34,853 |
| 2021-10-19 | $137.18 | $138.98 | $130.35 | $136.00 | $136.00 | 64,085 |
| 2021-10-18 | $140.35 | $141.13 | $130.50 | $138.31 | $138.31 | 35,120 |
| 2021-10-15 | $141.45 | $142.55 | $126.11 | $140.05 | $140.05 | 69,338 |
| 2021-10-14 | $139.78 | $142.00 | $138.25 | $141.78 | $141.78 | 83,260 |
| 2021-10-13 | $134.00 | $144.87 | $134.00 | $136.65 | $136.65 | 83,746 |
| 2021-10-12 | $129.54 | $136.24 | $128.25 | $133.00 | $133.00 | 42,952 |
| 2021-10-11 | $131.00 | $132.00 | $125.50 | $129.12 | $129.12 | 66,201 |
| 2021-10-08 | $130.00 | $130.50 | $127.02 | $130.00 | $130.00 | 17,510 |
| 2021-10-07 | $130.00 | $133.00 | $128.95 | $130.00 | $130.00 | 24,268 |
| 2021-10-06 | $128.50 | $133.99 | $128.50 | $130.00 | $130.00 | 15,921 |
| 2021-10-05 | $127.23 | $131.89 | $127.23 | $129.86 | $129.86 | 7,978 |
| 2021-10-04 | $130.88 | $131.50 | $126.75 | $127.49 | $127.49 | 14,530 |
| 2021-10-01 | $127.00 | $131.99 | $126.00 | $129.00 | $129.00 | 24,254 |
| 2021-09-30 | $127.00 | $128.00 | $125.03 | $125.03 | $125.03 | 12,511 |
| 2021-09-29 | $127.00 | $127.50 | $123.30 | $126.68 | $126.68 | 13,680 |
| 2021-09-28 | $128.08 | $129.00 | $116.01 | $127.13 | $127.13 | 18,188 |
| 2021-09-27 | $116.90 | $133.54 | $116.90 | $129.00 | $129.00 | 91,274 |
| 2021-09-24 | $117.00 | $117.00 | $115.27 | $115.50 | $115.50 | 8,145 |
| 2021-09-23 | $112.00 | $117.00 | $112.00 | $117.00 | $117.00 | 14,778 |
| 2021-09-22 | $109.00 | $112.00 | $108.75 | $112.00 | $112.00 | 19,315 |
| 2021-09-21 | $105.00 | $109.80 | $105.00 | $109.00 | $109.00 | 10,268 |
| 2021-09-20 | $104.00 | $107.98 | $103.50 | $107.75 | $107.75 | 7,909 |
| 2021-09-17 | $107.02 | $108.75 | $106.22 | $108.72 | $108.72 | 7,211 |
| 2021-09-16 | $109.00 | $109.29 | $107.02 | $107.02 | $107.02 | 22,268 |
| 2021-09-15 | $106.85 | $108.50 | $106.69 | $108.50 | $108.50 | 15,714 |
| 2021-09-14 | $107.06 | $108.44 | $105.20 | $106.60 | $106.60 | 5,856 |
| 2021-09-13 | $109.40 | $109.40 | $107.00 | $107.03 | $107.03 | 4,961 |
| 2021-09-10 | $109.50 | $110.00 | $108.21 | $109.75 | $109.75 | 3,811 |
| 2021-09-09 | $109.00 | $109.50 | $108.16 | $109.45 | $109.45 | 8,374 |
| 2021-09-08 | $110.00 | $110.00 | $108.00 | $109.00 | $109.00 | 14,890 |
| 2021-09-07 | $108.50 | $109.50 | $108.15 | $109.00 | $109.00 | 15,000 |
| 2021-09-03 | $106.05 | $109.92 | $105.50 | $108.10 | $108.10 | 20,611 |
| 2021-09-02 | $108.04 | $109.90 | $106.08 | $109.90 | $109.90 | 20,717 |
| 2021-09-01 | $107.00 | $109.99 | $105.50 | $109.14 | $109.14 | 23,561 |
| 2021-08-31 | $106.80 | $107.56 | $106.00 | $106.00 | $106.00 | 6,666 |
| 2021-08-30 | $107.50 | $108.00 | $105.50 | $106.10 | $106.10 | 12,402 |
| 2021-08-27 | $108.50 | $108.50 | $107.42 | $107.55 | $107.55 | 39,634 |
| 2021-08-26 | $107.00 | $108.85 | $106.62 | $108.50 | $108.50 | 6,018 |
| 2021-08-25 | $108.49 | $110.00 | $106.23 | $106.25 | $106.25 | 5,731 |
| 2021-08-24 | $107.00 | $108.49 | $106.23 | $108.49 | $108.49 | 14,784 |
| 2021-08-23 | $109.84 | $109.84 | $106.51 | $106.52 | $106.52 | 10,825 |
| 2021-08-20 | $108.00 | $111.86 | $107.62 | $108.50 | $108.50 | 3,502 |
| 2021-08-19 | $108.75 | $108.75 | $106.00 | $106.95 | $106.95 | 7,048 |
| 2021-08-18 | $110.00 | $110.00 | $107.00 | $108.50 | $108.50 | 6,423 |
| 2021-08-17 | $113.75 | $113.75 | $108.50 | $108.75 | $108.75 | 5,003 |
| 2021-08-16 | $107.20 | $114.97 | $106.54 | $114.97 | $114.97 | 16,877 |
| 2021-08-13 | $107.25 | $107.25 | $104.87 | $106.00 | $106.00 | 9,849 |
| 2021-08-12 | $108.00 | $108.00 | $101.50 | $107.99 | $107.99 | 17,339 |
| 2021-08-11 | $112.15 | $112.24 | $108.00 | $108.30 | $108.30 | 23,867 |
| 2021-08-10 | $114.26 | $115.00 | $112.20 | $112.60 | $112.60 | 13,471 |
| 2021-08-09 | $114.10 | $116.00 | $113.21 | $114.49 | $114.49 | 6,663 |
| 2021-08-06 | $115.89 | $115.95 | $114.00 | $115.00 | $115.00 | 6,514 |
| 2021-08-05 | $116.57 | $117.00 | $114.06 | $115.00 | $115.00 | 17,997 |
| 2021-08-04 | $115.01 | $116.97 | $115.00 | $115.52 | $115.52 | 11,502 |
| 2021-08-03 | $119.00 | $120.98 | $114.22 | $114.80 | $114.80 | 32,784 |
| 2021-08-02 | $117.00 | $119.60 | $116.31 | $118.20 | $118.20 | 21,826 |
| 2021-07-30 | $121.00 | $121.50 | $116.04 | $118.00 | $118.00 | 8,078 |
| 2021-07-29 | $117.89 | $121.90 | $117.89 | $120.00 | $120.00 | 4,590 |
| 2021-07-28 | $116.17 | $118.00 | $116.01 | $117.89 | $117.89 | 5,079 |
| 2021-07-27 | $114.15 | $116.49 | $114.00 | $115.90 | $115.90 | 7,482 |
| 2021-07-26 | $117.00 | $120.00 | $114.00 | $114.00 | $114.00 | 5,477 |
| 2021-07-23 | $118.00 | $122.00 | $114.50 | $120.00 | $120.00 | 3,651 |
| 2021-07-22 | $120.00 | $120.00 | $115.00 | $117.00 | $117.00 | 5,099 |
| 2021-07-21 | $116.00 | $122.00 | $116.00 | $122.00 | $122.00 | 4,615 |
| 2021-07-20 | $115.00 | $116.00 | $113.57 | $114.50 | $114.50 | 9,503 |
| 2021-07-19 | $120.04 | $123.00 | $113.00 | $117.00 | $117.00 | 9,406 |
| 2021-07-16 | $127.00 | $129.00 | $125.00 | $125.00 | $125.00 | 6,540 |
| 2021-07-15 | $126.00 | $127.00 | $125.00 | $127.00 | $127.00 | 4,871 |
| 2021-07-14 | $126.00 | $127.00 | $124.37 | $125.50 | $125.50 | 7,312 |
| 2021-07-13 | $125.11 | $127.00 | $124.95 | $125.34 | $125.34 | 5,440 |
| 2021-07-12 | $126.00 | $127.00 | $121.03 | $126.50 | $126.50 | 21,132 |
| 2021-07-09 | $125.00 | $128.00 | $124.01 | $127.00 | $127.00 | 9,726 |
| 2021-07-08 | $118.00 | $122.90 | $116.00 | $122.90 | $122.90 | 25,742 |
| 2021-07-07 | $116.58 | $119.50 | $116.50 | $117.90 | $117.90 | 17,799 |
| 2021-07-06 | $113.60 | $117.99 | $112.17 | $114.00 | $114.00 | 4,604 |
| 2021-07-02 | $118.00 | $118.50 | $110.50 | $116.50 | $116.50 | 5,951 |
| 2021-07-01 | $112.99 | $117.00 | $112.50 | $116.00 | $116.00 | 14,018 |
| 2021-06-30 | $111.59 | $111.79 | $109.50 | $111.79 | $111.79 | 11,288 |
| 2021-06-29 | $109.00 | $111.30 | $108.40 | $109.25 | $109.25 | 5,315 |
| 2021-06-28 | $110.00 | $112.00 | $108.10 | $108.50 | $108.50 | 9,845 |
| 2021-06-25 | $108.00 | $111.00 | $108.00 | $111.00 | $111.00 | 1,743 |
| 2021-06-24 | $110.25 | $111.95 | $110.12 | $111.65 | $111.65 | 12,647 |
| 2021-06-23 | $111.01 | $112.94 | $110.15 | $110.50 | $110.50 | 13,345 |
| 2021-06-22 | $109.23 | $112.99 | $109.00 | $112.97 | $112.97 | 10,256 |
| 2021-06-21 | $110.89 | $113.00 | $109.23 | $109.23 | $109.23 | 8,350 |
| 2021-06-18 | $110.00 | $111.00 | $109.25 | $109.75 | $109.75 | 6,064 |
| 2021-06-17 | $109.85 | $110.00 | $108.50 | $108.50 | $108.50 | 6,471 |
| 2021-06-16 | $108.50 | $109.90 | $108.14 | $109.90 | $109.90 | 4,124 |
| 2021-06-15 | $109.00 | $109.50 | $108.00 | $108.41 | $108.41 | 19,181 |
| 2021-06-14 | $109.92 | $109.98 | $107.94 | $108.25 | $108.25 | 4,238 |
| 2021-06-11 | $110.00 | $110.00 | $107.75 | $107.82 | $107.82 | 8,954 |
| 2021-06-10 | $109.97 | $110.05 | $109.00 | $110.00 | $110.00 | 3,783 |
| 2021-06-09 | $109.99 | $110.00 | $108.75 | $109.92 | $109.92 | 5,852 |
| 2021-06-08 | $110.73 | $110.73 | $108.26 | $108.51 | $108.51 | 16,694 |
| 2021-06-07 | $110.00 | $111.00 | $108.12 | $110.50 | $110.50 | 12,790 |
| 2021-06-04 | $110.00 | $111.00 | $109.37 | $110.28 | $110.28 | 8,870 |
| 2021-06-03 | $109.76 | $111.20 | $109.70 | $110.00 | $110.00 | 10,281 |
| 2021-06-02 | $109.14 | $110.00 | $109.00 | $109.01 | $109.01 | 13,516 |
| 2021-06-01 | $112.00 | $112.00 | $108.00 | $108.33 | $108.33 | 11,709 |
| 2021-05-28 | $109.00 | $110.00 | $107.53 | $110.00 | $110.00 | 3,874 |
| 2021-05-27 | $108.00 | $108.90 | $107.00 | $108.08 | $108.08 | 3,563 |
| 2021-05-26 | $109.07 | $109.10 | $107.00 | $108.99 | $108.99 | 4,288 |
| 2021-05-25 | $110.89 | $114.00 | $108.67 | $108.71 | $108.71 | 8,706 |
| 2021-05-24 | $116.00 | $116.00 | $108.00 | $110.25 | $110.25 | 11,569 |
| 2021-05-21 | $110.00 | $114.00 | $108.13 | $110.00 | $110.00 | 7,211 |
| 2021-05-20 | $107.00 | $109.85 | $106.32 | $106.32 | $106.32 | 3,651 |
| 2021-05-19 | $106.00 | $106.80 | $104.63 | $106.80 | $106.80 | 6,322 |
| 2021-05-18 | $105.20 | $108.98 | $105.00 | $105.00 | $105.00 | 11,879 |
| 2021-05-17 | $107.00 | $107.00 | $103.02 | $105.01 | $105.01 | 4,032 |
| 2021-05-14 | $106.00 | $108.96 | $102.60 | $102.60 | $102.60 | 8,142 |
| 2021-05-13 | $105.58 | $110.00 | $100.25 | $102.00 | $102.00 | 15,944 |
| 2021-05-12 | $109.00 | $111.00 | $105.50 | $105.53 | $105.53 | 13,794 |
| 2021-05-11 | $100.20 | $108.39 | $96.03 | $108.25 | $108.25 | 27,947 |
| 2021-05-10 | $109.30 | $112.00 | $104.78 | $105.83 | $105.83 | 10,808 |
| 2021-05-07 | $113.90 | $114.50 | $112.00 | $112.00 | $112.00 | 4,728 |
| 2021-05-06 | $112.75 | $113.50 | $112.40 | $113.50 | $113.50 | 2,163 |
| 2021-05-05 | $114.75 | $114.75 | $112.75 | $114.50 | $114.50 | 5,107 |
| 2021-05-04 | $113.53 | $115.50 | $108.30 | $115.00 | $115.00 | 13,186 |
| 2021-05-03 | $114.00 | $116.00 | $108.00 | $112.00 | $112.00 | 15,503 |
| 2021-04-30 | $113.48 | $114.50 | $113.00 | $113.25 | $113.25 | 6,183 |
| 2021-04-29 | $113.65 | $114.50 | $113.25 | $113.75 | $113.75 | 13,976 |
| 2021-04-28 | $113.00 | $114.25 | $113.00 | $113.50 | $113.50 | 6,812 |
| 2021-04-27 | $113.20 | $113.30 | $112.91 | $112.91 | $112.91 | 7,712 |
| 2021-04-26 | $111.00 | $114.85 | $111.00 | $113.00 | $113.00 | 17,656 |
| 2021-04-23 | $110.50 | $112.00 | $110.50 | $111.00 | $111.00 | 7,444 |
| 2021-04-22 | $109.95 | $111.90 | $108.62 | $110.00 | $110.00 | 9,516 |
| 2021-04-21 | $106.88 | $109.99 | $105.20 | $107.00 | $107.00 | 5,756 |
| 2021-04-20 | $109.93 | $110.00 | $106.19 | $106.88 | $106.88 | 6,652 |
| 2021-04-19 | $110.00 | $110.50 | $109.50 | $110.00 | $110.00 | 20,989 |
| 2021-04-16 | $110.00 | $110.75 | $109.01 | $109.90 | $109.90 | 6,469 |
| 2021-04-15 | $110.00 | $111.00 | $109.00 | $109.50 | $109.50 | 5,163 |
| 2021-04-14 | $108.40 | $111.20 | $108.40 | $110.00 | $110.00 | 5,884 |
| 2021-04-13 | $108.25 | $108.40 | $107.60 | $108.24 | $108.24 | 5,738 |
| 2021-04-12 | $110.00 | $110.00 | $107.76 | $108.00 | $108.00 | 7,835 |
| 2021-04-09 | $108.50 | $114.00 | $107.31 | $109.00 | $109.00 | 4,146 |
| 2021-04-08 | $109.25 | $109.50 | $109.00 | $109.00 | $109.00 | 4,993 |
| 2021-04-07 | $107.55 | $109.28 | $107.55 | $109.00 | $109.00 | 14,718 |
| 2021-04-06 | $107.50 | $108.00 | $106.00 | $108.00 | $108.00 | 13,650 |
| 2021-04-05 | $107.55 | $107.95 | $107.00 | $107.10 | $107.10 | 21,042 |
| 2021-04-01 | $107.98 | $111.90 | $107.00 | $107.25 | $107.25 | 24,981 |
| 2021-03-31 | $107.50 | $109.00 | $107.00 | $107.50 | $107.50 | 18,241 |
| 2021-03-30 | $111.13 | $111.13 | $108.00 | $108.00 | $108.00 | 8,752 |
| 2021-03-29 | $111.13 | $112.75 | $109.00 | $110.00 | $110.00 | 7,137 |
| 2021-03-26 | $113.00 | $113.00 | $110.00 | $112.25 | $112.25 | 8,752 |
| 2021-03-25 | $113.50 | $114.11 | $110.00 | $112.55 | $112.55 | 8,867 |
| 2021-03-24 | $110.00 | $114.00 | $109.00 | $111.50 | $111.50 | 5,279 |
| 2021-03-23 | $105.03 | $111.99 | $105.03 | $109.00 | $109.00 | 15,796 |
| 2021-03-22 | $110.00 | $110.00 | $102.71 | $105.00 | $105.00 | 16,598 |
| 2021-03-19 | $106.00 | $109.75 | $106.00 | $109.01 | $109.01 | 27,220 |
| 2021-03-18 | $106.50 | $106.50 | $104.00 | $104.00 | $104.00 | 1,216 |
| 2021-03-17 | $102.61 | $106.80 | $102.00 | $106.00 | $106.00 | 5,622 |
| 2021-03-16 | $101.50 | $102.53 | $100.00 | $102.53 | $102.53 | 1,919 |
| 2021-03-15 | $107.00 | $109.00 | $100.50 | $100.50 | $100.50 | 18,240 |
| 2021-03-12 | $107.25 | $108.32 | $106.70 | $107.00 | $107.00 | 6,477 |
| 2021-03-11 | $108.00 | $108.95 | $102.30 | $107.00 | $107.00 | 12,786 |
| 2021-03-10 | $104.00 | $108.00 | $104.00 | $106.70 | $106.70 | 10,539 |
| 2021-03-09 | $101.00 | $103.50 | $100.00 | $103.50 | $103.50 | 6,118 |
| 2021-03-08 | $95.57 | $104.90 | $93.88 | $93.88 | $93.88 | 15,135 |
| 2021-03-05 | $100.50 | $104.80 | $84.03 | $97.02 | $97.02 | 94,178 |
| 2021-03-04 | $110.00 | $110.00 | $99.40 | $102.00 | $102.00 | 16,530 |
| 2021-03-03 | $116.96 | $116.96 | $111.00 | $113.00 | $113.00 | 23,074 |
| 2021-03-02 | $115.00 | $118.97 | $110.00 | $117.00 | $117.00 | 70,922 |
| 2021-03-01 | $104.02 | $114.99 | $104.02 | $112.01 | $112.01 | 40,512 |
| 2021-02-26 | $104.30 | $105.09 | $100.53 | $103.00 | $103.00 | 13,233 |
| 2021-02-25 | $107.50 | $110.00 | $100.10 | $104.82 | $104.82 | 4,894 |
| 2021-02-24 | $108.00 | $110.00 | $104.00 | $104.82 | $104.82 | 4,894 |
| 2021-02-23 | $106.07 | $106.07 | $90.15 | $104.00 | $104.00 | 25,425 |
| 2021-02-22 | $103.76 | $115.00 | $103.76 | $108.00 | $108.00 | 19,047 |
| 2021-02-19 | $103.85 | $106.00 | $103.00 | $106.00 | $106.00 | 14,849 |
| 2021-02-18 | $103.00 | $104.93 | $100.63 | $102.00 | $102.00 | 4,264 |
| 2021-02-17 | $104.68 | $106.00 | $103.05 | $105.50 | $105.50 | 5,959 |
| 2021-02-16 | $102.65 | $106.80 | $100.45 | $103.00 | $103.00 | 10,413 |
| 2021-02-12 | $102.85 | $106.00 | $100.17 | $106.00 | $106.00 | 5,795 |
| 2021-02-11 | $104.20 | $106.00 | $104.20 | $104.50 | $104.50 | 3,500 |
| 2021-02-10 | $105.00 | $105.00 | $100.21 | $105.00 | $105.00 | 8,313 |
| 2021-02-09 | $103.99 | $105.00 | $103.50 | $105.00 | $105.00 | 8,313 |
| 2021-02-08 | $99.51 | $107.00 | $99.50 | $103.00 | $103.00 | 24,403 |
| 2021-02-05 | $100.00 | $101.00 | $97.00 | $98.78 | $98.78 | 10,474 |
| 2021-02-04 | $99.00 | $103.50 | $93.00 | $97.75 | $97.75 | 19,896 |
| 2021-02-03 | $93.00 | $103.50 | $93.00 | $100.00 | $100.00 | 13,890 |
| 2021-02-02 | $89.00 | $94.00 | $88.90 | $93.00 | $93.00 | 11,246 |
| 2021-02-01 | $90.50 | $90.50 | $85.90 | $88.75 | $88.75 | 10,748 |
| 2021-01-29 | $89.92 | $94.49 | $88.40 | $88.88 | $88.88 | 5,867 |
| 2021-01-28 | $86.52 | $90.00 | $86.52 | $89.92 | $89.92 | 161,576 |
| 2021-01-27 | $89.00 | $91.00 | $88.25 | $90.00 | $90.00 | 60,573 |
| 2021-01-26 | $89.50 | $94.00 | $88.33 | $90.00 | $90.00 | 18,779 |
| 2021-01-25 | $88.50 | $91.00 | $88.20 | $88.25 | $88.25 | 12,356 |
| 2021-01-22 | $91.00 | $91.00 | $88.56 | $91.00 | $91.00 | 5,587 |
| 2021-01-21 | $93.00 | $93.00 | $91.00 | $91.00 | $91.00 | 18,386 |
| 2021-01-20 | $93.00 | $94.00 | $91.51 | $92.50 | $92.50 | 14,686 |
| 2021-01-19 | $90.89 | $95.00 | $89.99 | $92.30 | $92.30 | 23,464 |
| 2021-01-15 | $82.15 | $89.73 | $82.15 | $88.68 | $88.68 | 8,083 |
| 2021-01-14 | $89.96 | $89.96 | $80.10 | $82.00 | $82.00 | 77,055 |
| 2021-01-13 | $86.00 | $86.21 | $83.75 | $84.00 | $84.00 | 65,089 |
| 2021-01-12 | $87.30 | $87.71 | $84.08 | $85.75 | $85.75 | 19,318 |
| 2021-01-11 | $89.00 | $89.65 | $85.00 | $87.09 | $87.09 | 15,092 |
| 2021-01-08 | $90.29 | $90.94 | $88.00 | $88.99 | $88.99 | 15,155 |
| 2021-01-07 | $94.50 | $94.50 | $90.12 | $93.00 | $93.00 | 33,398 |
| 2021-01-06 | $93.50 | $94.50 | $92.00 | $92.00 | $92.00 | 9,391 |
| 2021-01-05 | $94.00 | $94.00 | $92.00 | $93.00 | $93.00 | 16,444 |
| 2021-01-04 | $95.00 | $95.00 | $88.18 | $91.78 | $91.78 | 15,019 |
| 2020-12-31 | $92.01 | $94.00 | $90.64 | $94.00 | $94.00 | 14,083 |
| 2020-12-30 | $90.08 | $92.75 | $90.00 | $91.10 | $91.10 | 10,406 |
| 2020-12-29 | $92.33 | $92.45 | $90.20 | $91.00 | $91.00 | 4,211 |
| 2020-12-28 | $93.60 | $95.00 | $90.00 | $92.00 | $92.00 | 13,533 |
| 2020-12-24 | $91.00 | $93.50 | $89.00 | $92.00 | $92.00 | 9,400 |
| 2020-12-23 | $88.00 | $94.00 | $88.00 | $91.40 | $91.40 | 18,887 |
| 2020-12-22 | $82.00 | $91.00 | $81.00 | $86.50 | $86.50 | 21,789 |
| 2020-12-21 | $83.00 | $83.97 | $80.26 | $81.50 | $81.50 | 14,718 |
| 2020-12-18 | $84.69 | $85.00 | $80.20 | $84.40 | $84.40 | 3,286 |
| 2020-12-17 | $85.18 | $85.18 | $80.22 | $84.40 | $84.40 | 4,241 |
| 2020-12-16 | $83.99 | $87.00 | $81.04 | $84.70 | $84.70 | 8,596 |
| 2020-12-15 | $88.00 | $90.00 | $83.01 | $86.50 | $86.50 | 12,803 |
| 2020-12-14 | $85.00 | $87.00 | $85.00 | $86.49 | $86.49 | 10,131 |
| 2020-12-11 | $83.05 | $85.00 | $83.00 | $84.79 | $84.79 | 24,006 |
| 2020-12-10 | $82.30 | $83.05 | $81.30 | $83.00 | $83.00 | 14,045 |
| 2020-12-09 | $79.56 | $83.00 | $79.55 | $79.55 | $79.55 | 10,659 |
| 2020-12-08 | $78.10 | $81.50 | $78.10 | $81.00 | $81.00 | 25,374 |
| 2020-12-07 | $80.00 | $80.00 | $78.11 | $78.51 | $78.51 | 15,488 |
| 2020-12-04 | $73.15 | $78.50 | $73.00 | $78.50 | $78.50 | 48,934 |
| 2020-12-03 | $72.00 | $73.00 | $71.00 | $72.51 | $72.51 | 44,721 |
| 2020-12-02 | $72.25 | $72.25 | $71.80 | $71.90 | $71.90 | 25,670 |
| 2020-12-01 | $72.50 | $72.50 | $70.20 | $71.80 | $71.80 | 20,660 |
| 2020-11-30 | $74.29 | $74.50 | $71.46 | $72.50 | $72.50 | 14,642 |
| 2020-11-27 | $75.55 | $76.50 | $74.45 | $74.45 | $74.45 | 6,725 |
| 2020-11-25 | $78.97 | $79.00 | $75.58 | $75.60 | $75.60 | 12,627 |
| 2020-11-24 | $77.25 | $79.00 | $76.75 | $76.75 | $76.75 | 10,497 |
| 2020-11-23 | $76.50 | $78.00 | $76.42 | $76.42 | $76.42 | 6,101 |
| 2020-11-20 | $76.51 | $78.00 | $75.55 | $75.60 | $75.60 | 4,671 |
| 2020-11-19 | $77.96 | $77.96 | $77.00 | $77.00 | $77.00 | 4,519 |
| 2020-11-18 | $77.00 | $78.00 | $76.19 | $78.00 | $78.00 | 18,058 |
| 2020-11-17 | $77.99 | $78.00 | $76.00 | $76.28 | $76.28 | 29,358 |
| 2020-11-16 | $80.00 | $80.00 | $74.00 | $75.10 | $75.10 | 22,381 |
| 2020-11-13 | $73.20 | $73.80 | $72.00 | $72.00 | $72.00 | 7,825 |
| 2020-11-12 | $72.00 | $74.00 | $71.00 | $72.00 | $72.00 | 17,299 |
| 2020-11-11 | $74.00 | $74.00 | $69.50 | $70.05 | $70.05 | 39,295 |
| 2020-11-10 | $72.00 | $78.90 | $70.25 | $72.95 | $72.95 | 57,633 |
| 2020-11-09 | $67.50 | $74.00 | $66.64 | $67.06 | $67.06 | 19,834 |
| 2020-11-06 | $66.50 | $68.90 | $66.01 | $66.01 | $66.01 | 22,110 |
| 2020-11-05 | $65.00 | $67.00 | $61.99 | $66.50 | $66.50 | 50,166 |
| 2020-11-04 | $60.00 | $61.90 | $56.01 | $59.99 | $59.99 | 6,048 |
| 2020-11-03 | $57.60 | $60.99 | $57.60 | $59.50 | $59.50 | 10,256 |
| 2020-11-02 | $57.00 | $58.20 | $56.05 | $57.00 | $57.00 | 6,489 |
| 2020-10-30 | $58.49 | $58.99 | $56.01 | $57.00 | $57.00 | 2,902 |
| 2020-10-29 | $57.50 | $57.50 | $57.38 | $57.50 | $57.50 | 1,195 |
| 2020-10-28 | $58.96 | $58.96 | $57.00 | $57.50 | $57.50 | 5,462 |
| 2020-10-27 | $59.59 | $59.59 | $58.35 | $59.00 | $59.00 | 1,732 |
| 2020-10-26 | $58.92 | $60.39 | $58.00 | $58.95 | $58.95 | 9,295 |
| 2020-10-23 | $60.50 | $60.50 | $58.26 | $59.03 | $59.03 | 8,452 |
| 2020-10-22 | $58.00 | $62.00 | $57.51 | $62.00 | $62.00 | 8,963 |
| 2020-10-21 | $57.00 | $58.00 | $56.65 | $58.00 | $58.00 | 4,743 |
| 2020-10-20 | $56.00 | $57.15 | $53.51 | $56.26 | $56.26 | 13,507 |
| 2020-10-19 | $55.00 | $57.00 | $54.40 | $56.00 | $56.00 | 5,385 |
| 2020-10-16 | $54.99 | $55.20 | $54.25 | $55.00 | $55.00 | 1,820 |
| 2020-10-15 | $54.00 | $55.19 | $53.53 | $55.19 | $55.19 | 3,315 |
| 2020-10-14 | $54.39 | $55.30 | $52.90 | $54.30 | $54.30 | 3,998 |
| 2020-10-13 | $54.75 | $54.76 | $53.50 | $54.44 | $54.44 | 4,851 |
| 2020-10-12 | $54.65 | $55.99 | $53.65 | $55.52 | $55.52 | 4,745 |
| 2020-10-09 | $55.00 | $55.00 | $52.60 | $54.65 | $54.65 | 6,460 |
| 2020-10-08 | $53.42 | $54.50 | $53.42 | $54.50 | $54.50 | 1,398 |
| 2020-10-07 | $54.30 | $54.75 | $54.00 | $54.75 | $54.75 | 8,690 |
| 2020-10-06 | $54.49 | $55.90 | $54.00 | $54.45 | $54.45 | 4,478 |
| 2020-10-05 | $53.95 | $57.00 | $52.01 | $54.50 | $54.50 | 13,407 |
| 2020-10-02 | $50.11 | $54.00 | $50.11 | $54.00 | $54.00 | 15,855 |
| 2020-10-01 | $53.00 | $53.00 | $50.15 | $53.00 | $53.00 | 12,188 |
| 2020-09-30 | $52.00 | $56.98 | $52.00 | $53.39 | $53.39 | 12,265 |
| 2020-09-29 | $53.00 | $54.02 | $50.92 | $52.00 | $52.00 | 11,435 |
| 2020-09-28 | $51.50 | $56.00 | $50.30 | $53.00 | $53.00 | 11,834 |
| 2020-09-25 | $52.75 | $52.75 | $50.00 | $50.10 | $50.10 | 8,426 |
| 2020-09-24 | $49.50 | $50.80 | $49.36 | $50.30 | $50.30 | 17,369 |
| 2020-09-23 | $50.90 | $51.50 | $49.74 | $50.00 | $50.00 | 11,367 |
| 2020-09-22 | $50.40 | $50.50 | $49.32 | $50.00 | $50.00 | 11,160 |
| 2020-09-21 | $52.50 | $52.50 | $49.25 | $50.00 | $50.00 | 22,759 |
| 2020-09-18 | $54.80 | $54.80 | $50.35 | $52.50 | $52.50 | 10,117 |
| 2020-09-17 | $54.50 | $56.00 | $53.75 | $55.00 | $55.00 | 4,622 |
| 2020-09-16 | $54.75 | $57.00 | $52.42 | $56.25 | $56.25 | 9,125 |
| 2020-09-15 | $55.00 | $57.00 | $53.15 | $55.00 | $55.00 | 15,326 |
| 2020-09-14 | $51.49 | $56.00 | $51.49 | $54.00 | $54.00 | 13,368 |
| 2020-09-11 | $49.00 | $54.98 | $48.50 | $51.00 | $51.00 | 38,944 |
| 2020-09-10 | $50.20 | $50.20 | $49.55 | $49.55 | $49.55 | 34,418 |
| 2020-09-09 | $49.77 | $51.50 | $49.40 | $50.00 | $50.00 | 20,320 |
| 2020-09-08 | $52.20 | $52.20 | $49.35 | $49.55 | $49.55 | 9,217 |
| 2020-09-04 | $51.80 | $51.80 | $50.00 | $50.00 | $50.00 | 15,442 |
| 2020-09-03 | $53.98 | $54.75 | $50.75 | $50.75 | $50.75 | 16,451 |
| 2020-09-02 | $53.25 | $54.00 | $51.35 | $53.00 | $53.00 | 11,238 |
| 2020-09-01 | $53.20 | $53.99 | $50.00 | $52.55 | $52.55 | 7,025 |
| 2020-08-31 | $53.30 | $54.25 | $53.00 | $53.25 | $53.25 | 9,852 |
| 2020-08-28 | $52.50 | $52.50 | $52.45 | $52.50 | $52.50 | 1,409 |
| 2020-08-27 | $52.71 | $53.28 | $52.62 | $53.00 | $53.00 | 1,658 |
| 2020-08-26 | $51.15 | $54.45 | $51.15 | $54.00 | $54.00 | 2,756 |
| 2020-08-25 | $53.90 | $54.10 | $53.50 | $53.50 | $53.50 | 1,286 |
| 2020-08-24 | $54.00 | $55.00 | $53.98 | $53.98 | $53.98 | 2,732 |
| 2020-08-21 | $54.54 | $55.00 | $53.50 | $54.00 | $54.00 | 3,415 |
| 2020-08-20 | $56.00 | $56.00 | $53.51 | $54.00 | $54.00 | 14,531 |
| 2020-08-19 | $50.64 | $55.00 | $50.64 | $55.00 | $55.00 | 20,449 |
| 2020-08-18 | $50.14 | $50.99 | $50.00 | $50.50 | $50.50 | 6,064 |
| 2020-08-17 | $49.25 | $50.34 | $49.25 | $50.00 | $50.00 | 22,200 |
| 2020-08-14 | $49.50 | $50.65 | $48.90 | $49.20 | $49.20 | 11,726 |
| 2020-08-13 | $49.53 | $54.90 | $49.53 | $50.00 | $50.00 | 6,289 |
| 2020-08-12 | $50.99 | $51.00 | $49.75 | $49.75 | $49.75 | 13,324 |
| 2020-08-11 | $54.00 | $54.99 | $48.15 | $51.25 | $51.25 | 15,550 |
| 2020-08-10 | $52.00 | $54.96 | $52.00 | $53.50 | $53.50 | 5,376 |
| 2020-08-07 | $51.20 | $53.40 | $51.00 | $51.25 | $51.25 | 10,671 |
| 2020-08-06 | $54.13 | $54.13 | $51.00 | $51.20 | $51.20 | 11,768 |
| 2020-08-05 | $54.60 | $54.60 | $52.50 | $54.00 | $54.00 | 28,869 |
| 2020-08-04 | $54.95 | $57.01 | $50.25 | $53.50 | $53.50 | 151,043 |
| 2020-08-03 | $56.50 | $60.00 | $56.02 | $59.00 | $59.00 | 58,404 |
| 2020-07-31 | $55.00 | $57.00 | $54.91 | $55.50 | $55.50 | 12,877 |
| 2020-07-30 | $54.85 | $56.50 | $54.00 | $55.00 | $55.00 | 7,809 |
| 2020-07-29 | $55.50 | $55.75 | $53.80 | $54.00 | $54.00 | 7,410 |
| 2020-07-28 | $54.00 | $56.00 | $53.75 | $53.80 | $53.80 | 14,639 |
| 2020-07-27 | $53.50 | $54.25 | $53.02 | $54.00 | $54.00 | 16,606 |
| 2020-07-24 | $54.00 | $54.00 | $52.00 | $53.50 | $53.50 | 15,609 |
| 2020-07-23 | $53.25 | $54.79 | $52.30 | $52.50 | $52.50 | 17,828 |
| 2020-07-22 | $51.00 | $53.45 | $50.25 | $51.95 | $51.95 | 8,700 |
| 2020-07-21 | $51.00 | $51.50 | $49.05 | $51.00 | $51.00 | 8,486 |
| 2020-07-20 | $50.25 | $51.35 | $49.01 | $51.00 | $51.00 | 13,019 |
| 2020-07-17 | $49.50 | $50.75 | $47.32 | $50.00 | $50.00 | 22,500 |
| 2020-07-16 | $47.90 | $50.00 | $47.00 | $48.00 | $48.00 | 14,100 |
| 2020-07-15 | $46.33 | $47.88 | $46.33 | $47.00 | $47.00 | 12,700 |
| 2020-07-14 | $48.38 | $48.38 | $46.10 | $47.00 | $47.00 | 14,900 |
| 2020-07-13 | $46.50 | $48.99 | $46.38 | $47.90 | $47.90 | 11,000 |
| 2020-07-10 | $44.00 | $46.25 | $43.90 | $46.25 | $46.25 | 10,200 |
| 2020-07-09 | $44.40 | $44.45 | $43.50 | $44.00 | $44.00 | 9,100 |
| 2020-07-08 | $44.60 | $44.90 | $43.92 | $44.40 | $44.40 | 33,100 |
| 2020-07-07 | $45.05 | $45.50 | $43.20 | $43.90 | $43.90 | 9,900 |
| 2020-07-06 | $45.50 | $46.10 | $45.15 | $45.30 | $45.30 | 14,500 |
| 2020-07-02 | $45.18 | $45.60 | $44.69 | $45.20 | $45.20 | 12,600 |
| 2020-07-01 | $45.90 | $45.90 | $45.00 | $45.40 | $45.40 | 14,300 |
| 2020-06-30 | $46.00 | $47.01 | $43.95 | $46.00 | $46.00 | 25,500 |
| 2020-06-29 | $45.00 | $46.50 | $44.00 | $46.50 | $46.50 | 32,732 |
| 2020-06-26 | $47.00 | $48.00 | $46.10 | $46.98 | $46.98 | 18,694 |
| 2020-06-25 | $48.50 | $48.96 | $47.01 | $47.01 | $47.01 | 7,234 |
| 2020-06-24 | $50.37 | $50.37 | $47.90 | $48.50 | $48.50 | 8,240 |
| 2020-06-23 | $49.00 | $51.50 | $48.75 | $50.20 | $50.20 | 14,713 |
| 2020-06-22 | $48.00 | $49.09 | $48.00 | $48.00 | $48.00 | 8,898 |
| 2020-06-19 | $46.75 | $48.00 | $46.75 | $46.75 | $46.75 | 5,841 |
| 2020-06-18 | $49.00 | $49.00 | $42.00 | $46.75 | $46.75 | 12,827 |
| 2020-06-17 | $46.95 | $50.00 | $46.82 | $49.00 | $49.00 | 4,205 |
| 2020-06-16 | $45.00 | $46.97 | $45.00 | $46.00 | $46.00 | 2,380 |
| 2020-06-15 | $45.50 | $47.50 | $43.30 | $45.00 | $45.00 | 2,717 |
| 2020-06-12 | $44.00 | $45.00 | $43.20 | $45.00 | $45.00 | 1,101 |
| 2020-06-11 | $46.57 | $46.60 | $42.50 | $45.99 | $45.99 | 8,849 |
| 2020-06-10 | $43.90 | $46.60 | $43.90 | $46.57 | $46.57 | 8,246 |
| 2020-06-09 | $44.00 | $45.00 | $43.75 | $45.00 | $45.00 | 6,673 |
| 2020-06-08 | $42.50 | $43.33 | $42.00 | $43.33 | $43.33 | 17,054 |
| 2020-06-05 | $42.50 | $43.20 | $41.00 | $42.50 | $42.50 | 12,633 |
| 2020-06-04 | $43.00 | $43.00 | $42.50 | $42.50 | $42.50 | 3,359 |
| 2020-06-03 | $43.15 | $43.27 | $42.95 | $43.00 | $43.00 | 1,349 |
| 2020-06-02 | $42.40 | $43.10 | $41.25 | $43.05 | $43.05 | 29,820 |
| 2020-06-01 | $42.29 | $45.00 | $41.50 | $42.40 | $42.40 | 24,292 |
| 2020-05-29 | $42.10 | $42.50 | $41.51 | $42.29 | $42.29 | 5,245 |
| 2020-05-28 | $41.40 | $42.48 | $41.40 | $42.48 | $42.48 | 2,872 |
| 2020-05-27 | $41.00 | $41.50 | $40.70 | $41.50 | $41.50 | 16,002 |
| 2020-05-26 | $42.00 | $42.00 | $40.80 | $41.00 | $41.00 | 17,823 |
| 2020-05-22 | $40.22 | $42.50 | $40.22 | $41.00 | $41.00 | 12,478 |
| 2020-05-21 | $42.00 | $42.50 | $41.75 | $42.50 | $42.50 | 4,486 |
| 2020-05-20 | $41.75 | $42.25 | $41.05 | $42.20 | $42.20 | 4,396 |
| 2020-05-19 | $41.50 | $41.50 | $40.32 | $41.50 | $41.50 | 8,581 |
| 2020-05-18 | $40.63 | $42.50 | $40.02 | $41.30 | $41.30 | 16,171 |
| 2020-05-15 | $40.00 | $42.00 | $40.00 | $41.00 | $41.00 | 3,255 |
| 2020-05-14 | $39.31 | $40.90 | $39.31 | $40.00 | $40.00 | 79,911 |
| 2020-05-13 | $41.50 | $42.00 | $40.00 | $41.75 | $41.75 | 25,537 |
| 2020-05-12 | $41.58 | $41.90 | $40.00 | $41.90 | $41.90 | 14,377 |
| 2020-05-11 | $42.90 | $42.90 | $39.90 | $41.50 | $41.50 | 30,704 |
| 2020-05-08 | $43.10 | $43.98 | $43.00 | $43.00 | $43.00 | 14,381 |
| 2020-05-07 | $45.00 | $45.60 | $42.21 | $44.22 | $44.22 | 6,118 |
| 2020-05-06 | $45.00 | $45.55 | $44.25 | $44.75 | $44.75 | 8,384 |
| 2020-05-05 | $43.34 | $44.60 | $39.22 | $44.48 | $44.48 | 46,013 |
| 2020-05-04 | $45.00 | $45.60 | $43.34 | $43.50 | $43.50 | 18,818 |
| 2020-05-01 | $44.56 | $46.91 | $43.79 | $45.65 | $45.65 | 17,420 |
| 2020-04-30 | $44.75 | $45.45 | $44.56 | $45.45 | $45.45 | 3,729 |
| 2020-04-29 | $43.87 | $45.65 | $43.20 | $45.65 | $45.65 | 28,978 |
| 2020-04-28 | $43.85 | $44.55 | $42.10 | $43.50 | $43.50 | 14,986 |
| 2020-04-27 | $43.95 | $43.95 | $43.00 | $43.00 | $43.00 | 31,046 |
| 2020-04-24 | $44.09 | $44.09 | $43.91 | $43.91 | $43.91 | 3,592 |
| 2020-04-23 | $45.40 | $45.40 | $43.40 | $44.50 | $44.50 | 3,351 |
| 2020-04-22 | $45.90 | $46.00 | $42.80 | $42.80 | $42.80 | 2,045 |
| 2020-04-21 | $44.95 | $45.00 | $44.03 | $44.80 | $44.80 | 15,576 |
| 2020-04-20 | $45.00 | $45.00 | $42.00 | $44.80 | $44.80 | 13,330 |
| 2020-04-17 | $44.00 | $44.90 | $44.00 | $44.90 | $44.90 | 9,917 |
| 2020-04-16 | $42.88 | $44.00 | $42.88 | $43.70 | $43.70 | 22,601 |
| 2020-04-15 | $42.00 | $43.00 | $42.00 | $43.00 | $43.00 | 19,788 |
| 2020-04-14 | $41.00 | $43.60 | $40.50 | $42.00 | $42.00 | 7,214 |
| 2020-04-13 | $38.86 | $42.00 | $38.86 | $40.00 | $40.00 | 23,093 |
| 2020-04-09 | $37.00 | $43.80 | $36.10 | $42.00 | $42.00 | 15,206 |
| 2020-04-08 | $35.00 | $36.87 | $34.99 | $35.65 | $35.65 | 20,019 |
| 2020-04-07 | $33.75 | $35.50 | $33.53 | $34.00 | $34.00 | 36,091 |
| 2020-04-06 | $34.35 | $36.80 | $32.52 | $32.52 | $32.52 | 66,108 |
| 2020-04-03 | $37.00 | $37.40 | $34.22 | $34.22 | $34.22 | 8,822 |
| 2020-04-02 | $34.70 | $37.50 | $34.70 | $35.50 | $35.50 | 21,605 |
| 2020-04-01 | $39.90 | $40.00 | $34.21 | $34.21 | $34.21 | 65,799 |
| 2020-03-31 | $37.50 | $39.90 | $37.30 | $39.90 | $39.90 | 13,904 |
| 2020-03-30 | $36.20 | $37.00 | $34.52 | $37.00 | $37.00 | 21,035 |
| 2020-03-27 | $35.10 | $35.85 | $32.54 | $32.54 | $32.54 | 8,430 |
| 2020-03-26 | $36.97 | $36.97 | $33.50 | $35.10 | $35.10 | 11,163 |
| 2020-03-25 | $37.00 | $38.00 | $35.00 | $35.02 | $35.02 | 11,912 |
| 2020-03-24 | $32.00 | $35.00 | $32.00 | $34.00 | $34.00 | 10,731 |
| 2020-03-23 | $32.00 | $32.43 | $30.05 | $30.80 | $30.80 | 25,737 |
| 2020-03-20 | $34.50 | $34.50 | $32.00 | $33.00 | $33.00 | 10,404 |
| 2020-03-19 | $33.00 | $34.90 | $30.80 | $34.50 | $34.50 | 8,926 |
| 2020-03-18 | $35.50 | $35.50 | $30.00 | $32.99 | $32.99 | 36,766 |
| 2020-03-17 | $36.55 | $37.00 | $34.01 | $36.00 | $36.00 | 12,922 |
| 2020-03-16 | $38.04 | $38.55 | $34.90 | $36.40 | $36.40 | 34,861 |
| 2020-03-13 | $40.77 | $41.90 | $37.00 | $40.00 | $40.00 | 28,715 |
| 2020-03-12 | $42.00 | $42.00 | $36.00 | $40.45 | $40.45 | 34,305 |
| 2020-03-11 | $46.65 | $47.95 | $41.05 | $45.00 | $45.00 | 33,659 |
| 2020-03-10 | $48.70 | $49.90 | $46.30 | $46.60 | $46.60 | 19,417 |
| 2020-03-09 | $51.00 | $51.00 | $46.00 | $49.99 | $49.99 | 22,463 |
| 2020-03-06 | $52.40 | $53.90 | $52.00 | $52.73 | $52.73 | 14,230 |
| 2020-03-05 | $53.50 | $54.90 | $52.35 | $52.35 | $52.35 | 10,380 |
| 2020-03-04 | $53.00 | $55.99 | $52.16 | $55.00 | $55.00 | 51,340 |
| 2020-03-03 | $54.24 | $57.84 | $52.25 | $52.50 | $52.50 | 33,517 |
| 2020-03-02 | $52.78 | $54.92 | $52.00 | $54.01 | $54.01 | 28,310 |
| 2020-02-28 | $48.91 | $53.00 | $48.50 | $53.00 | $53.00 | 11,793 |
| 2020-02-27 | $53.00 | $53.00 | $48.70 | $49.00 | $49.00 | 36,284 |
| 2020-02-26 | $52.95 | $53.00 | $52.00 | $52.25 | $52.25 | 17,655 |
| 2020-02-25 | $54.40 | $55.00 | $52.60 | $53.00 | $53.00 | 23,659 |
| 2020-02-24 | $53.69 | $55.95 | $52.40 | $55.50 | $55.50 | 10,327 |
| 2020-02-21 | $53.00 | $54.00 | $52.00 | $53.69 | $53.69 | 16,916 |
| 2020-02-20 | $53.25 | $57.50 | $52.00 | $53.00 | $53.00 | 44,236 |
| 2020-02-19 | $52.00 | $53.99 | $51.75 | $52.50 | $52.50 | 94,728 |
| 2020-02-18 | $52.00 | $53.77 | $51.50 | $51.95 | $51.95 | 21,634 |
| 2020-02-14 | $51.99 | $54.00 | $51.50 | $52.00 | $52.00 | 36,427 |
| 2020-02-13 | $51.29 | $51.99 | $51.05 | $51.99 | $51.99 | 9,534 |
| 2020-02-12 | $51.25 | $51.29 | $50.60 | $51.29 | $51.29 | 8,730 |
| 2020-02-11 | $50.88 | $51.29 | $50.20 | $51.29 | $51.29 | 2,134 |
| 2020-02-10 | $50.05 | $51.95 | $49.81 | $50.80 | $50.80 | 2,271 |
| 2020-02-07 | $52.00 | $52.00 | $49.55 | $50.05 | $50.05 | 1,934 |
| 2020-02-06 | $49.99 | $50.10 | $49.99 | $50.00 | $50.00 | 2,249 |
| 2020-02-05 | $49.00 | $49.99 | $49.00 | $49.99 | $49.99 | 2,698 |
| 2020-02-04 | $48.85 | $49.25 | $48.01 | $49.00 | $49.00 | 3,554 |
| 2020-02-03 | $48.50 | $49.00 | $46.70 | $48.17 | $48.17 | 8,925 |
| 2020-01-31 | $48.40 | $49.75 | $47.50 | $47.50 | $47.50 | 11,974 |
| 2020-01-30 | $50.00 | $51.70 | $48.95 | $48.95 | $48.95 | 12,777 |
| 2020-01-29 | $50.00 | $50.00 | $49.65 | $50.00 | $50.00 | 1,749 |
| 2020-01-28 | $49.20 | $50.00 | $48.40 | $50.00 | $50.00 | 20,300 |
| 2020-01-27 | $48.20 | $49.90 | $48.20 | $49.00 | $49.00 | 3,348 |
| 2020-01-24 | $49.05 | $50.02 | $47.00 | $50.02 | $50.02 | 9,151 |
| 2020-01-23 | $49.75 | $50.02 | $48.82 | $50.02 | $50.02 | 5,394 |
| 2020-01-22 | $50.25 | $50.25 | $49.98 | $50.00 | $50.00 | 12,206 |
| 2020-01-21 | $50.25 | $52.50 | $49.75 | $50.00 | $50.00 | 20,735 |
| 2020-01-17 | $49.90 | $50.20 | $49.16 | $50.00 | $50.00 | 13,834 |
| 2020-01-16 | $50.50 | $50.50 | $49.55 | $50.00 | $50.00 | 12,014 |
| 2020-01-15 | $50.00 | $50.80 | $49.40 | $50.00 | $50.00 | 10,469 |
| 2020-01-14 | $50.00 | $50.00 | $47.51 | $49.15 | $49.15 | 8,897 |
| 2020-01-13 | $52.05 | $52.50 | $49.94 | $50.00 | $50.00 | 13,705 |
| 2020-01-10 | $50.00 | $53.00 | $50.00 | $52.00 | $52.00 | 4,769 |
| 2020-01-09 | $49.80 | $50.15 | $49.20 | $49.70 | $49.70 | 13,140 |
| 2020-01-08 | $48.50 | $50.45 | $48.05 | $49.70 | $49.70 | 43,826 |
| 2020-01-07 | $47.95 | $50.00 | $47.60 | $49.00 | $49.00 | 11,238 |
| 2020-01-06 | $47.00 | $48.45 | $47.00 | $47.50 | $47.50 | 3,383 |
| 2020-01-03 | $48.05 | $49.10 | $47.11 | $48.00 | $48.00 | 6,624 |
| 2020-01-02 | $49.40 | $49.50 | $47.10 | $48.00 | $48.00 | 11,186 |
| 2019-12-31 | $49.64 | $49.80 | $48.00 | $48.00 | $48.00 | 2,562 |
| 2019-12-30 | $49.70 | $49.85 | $48.01 | $48.01 | $48.01 | 6,936 |
| 2019-12-27 | $49.80 | $50.00 | $47.30 | $50.00 | $50.00 | 2,721 |
| 2019-12-26 | $48.00 | $50.00 | $47.85 | $47.85 | $47.85 | 8,906 |
| 2019-12-24 | $48.00 | $48.90 | $48.00 | $48.70 | $48.70 | 8,389 |
| 2019-12-23 | $47.84 | $48.00 | $47.50 | $48.00 | $48.00 | 3,275 |
| 2019-12-20 | $46.10 | $47.90 | $46.10 | $47.90 | $47.90 | 4,719 |
| 2019-12-19 | $45.70 | $45.75 | $45.20 | $45.75 | $45.75 | 10,172 |
| 2019-12-18 | $45.20 | $45.75 | $44.80 | $45.75 | $45.75 | 2,000 |
| 2019-12-17 | $44.96 | $45.00 | $44.37 | $45.00 | $45.00 | 3,597 |
| 2019-12-16 | $44.06 | $45.00 | $44.06 | $45.00 | $45.00 | 4,293 |
| 2019-12-13 | $44.81 | $44.99 | $44.01 | $44.99 | $44.99 | 1,300 |
| 2019-12-12 | $45.49 | $45.69 | $44.55 | $45.00 | $45.00 | 6,451 |
| 2019-12-11 | $45.00 | $45.00 | $44.40 | $44.90 | $44.90 | 1,668 |
| 2019-12-10 | $43.50 | $45.00 | $43.50 | $45.00 | $45.00 | 4,473 |
| 2019-12-09 | $42.80 | $44.10 | $42.80 | $44.10 | $44.10 | 21,693 |
| 2019-12-06 | $42.80 | $43.20 | $42.75 | $43.10 | $43.10 | 14,130 |
| 2019-12-05 | $43.00 | $43.02 | $42.50 | $42.81 | $42.81 | 21,259 |
| 2019-12-04 | $42.90 | $43.00 | $42.40 | $42.99 | $42.99 | 10,651 |
| 2019-12-03 | $42.45 | $43.20 | $41.50 | $43.20 | $43.20 | 10,774 |
| 2019-12-02 | $42.80 | $43.70 | $42.60 | $43.00 | $43.00 | 6,897 |
| 2019-11-29 | $43.05 | $44.00 | $43.00 | $43.00 | $43.00 | 5,683 |
| 2019-11-27 | $42.75 | $43.25 | $42.70 | $43.00 | $43.00 | 37,339 |
| 2019-11-26 | $42.75 | $43.00 | $42.30 | $43.00 | $43.00 | 18,848 |
| 2019-11-25 | $42.46 | $42.75 | $42.40 | $42.48 | $42.48 | 18,266 |
| 2019-11-22 | $42.00 | $43.75 | $42.00 | $42.55 | $42.55 | 5,134 |
| 2019-11-21 | $43.00 | $43.00 | $42.55 | $43.00 | $43.00 | 913 |
| 2019-11-20 | $43.50 | $43.50 | $43.25 | $43.45 | $43.45 | 2,334 |
| 2019-11-19 | $43.00 | $44.00 | $42.70 | $43.00 | $43.00 | 16,639 |
| 2019-11-18 | $45.00 | $45.00 | $43.00 | $44.00 | $44.00 | 12,886 |
| 2019-11-15 | $45.00 | $45.00 | $44.50 | $45.00 | $45.00 | 7,834 |
| 2019-11-14 | $44.00 | $45.35 | $41.55 | $44.10 | $44.10 | 7,578 |
| 2019-11-13 | $45.60 | $45.65 | $44.30 | $45.50 | $45.50 | 8,470 |
| 2019-11-12 | $45.40 | $45.70 | $45.00 | $45.50 | $45.50 | 8,448 |
| 2019-11-11 | $45.52 | $46.00 | $44.01 | $45.50 | $45.50 | 22,745 |
| 2019-11-08 | $46.00 | $46.40 | $45.01 | $46.40 | $46.40 | 13,542 |
| 2019-11-07 | $45.87 | $46.97 | $45.50 | $46.00 | $46.00 | 13,257 |
| 2019-11-06 | $46.50 | $46.50 | $44.60 | $45.90 | $45.90 | 14,824 |
| 2019-11-05 | $47.00 | $47.00 | $45.05 | $46.50 | $46.50 | 10,468 |
| 2019-11-04 | $46.90 | $47.50 | $46.01 | $47.00 | $47.00 | 14,865 |
| 2019-11-01 | $47.00 | $48.00 | $46.40 | $46.90 | $46.90 | 32,859 |
| 2019-10-31 | $48.10 | $49.90 | $46.52 | $47.00 | $47.00 | 50,525 |
| 2019-10-30 | $46.20 | $46.49 | $45.34 | $45.75 | $45.75 | 16,510 |
| 2019-10-29 | $46.25 | $47.40 | $45.98 | $46.20 | $46.20 | 12,701 |
| 2019-10-28 | $44.90 | $46.40 | $40.11 | $46.25 | $46.25 | 6,394 |
| 2019-10-25 | $47.00 | $47.00 | $45.50 | $47.00 | $47.00 | 3,674 |
| 2019-10-24 | $43.50 | $46.49 | $43.30 | $46.49 | $46.49 | 14,015 |
| 2019-10-23 | $44.65 | $45.75 | $43.50 | $44.09 | $44.09 | 9,618 |
| 2019-10-22 | $44.60 | $44.74 | $43.50 | $44.74 | $44.74 | 3,081 |
| 2019-10-21 | $40.22 | $44.74 | $40.22 | $44.74 | $44.74 | 4,803 |
| 2019-10-18 | $44.00 | $44.89 | $43.55 | $43.55 | $43.55 | 2,974 |
| 2019-10-17 | $40.03 | $43.94 | $40.03 | $43.50 | $43.50 | 16,084 |
| 2019-10-16 | $39.90 | $42.46 | $39.01 | $42.15 | $42.15 | 8,408 |
| 2019-10-15 | $39.50 | $39.98 | $39.50 | $39.50 | $39.50 | 853 |
| 2019-10-14 | $40.00 | $41.00 | $37.35 | $39.49 | $39.49 | 12,132 |
| 2019-10-11 | $38.50 | $42.00 | $38.50 | $40.00 | $40.00 | 6,515 |
| 2019-10-10 | $38.00 | $39.00 | $38.00 | $39.00 | $39.00 | 16,404 |
| 2019-10-09 | $38.25 | $38.90 | $36.50 | $37.70 | $37.70 | 20,545 |
| 2019-10-08 | $39.75 | $40.00 | $38.57 | $39.00 | $39.00 | 29,291 |
| 2019-10-07 | $39.48 | $40.30 | $39.48 | $40.00 | $40.00 | 5,474 |
| 2019-10-04 | $38.10 | $40.50 | $38.10 | $39.50 | $39.50 | 13,628 |
| 2019-10-03 | $37.70 | $38.26 | $37.07 | $38.00 | $38.00 | 39,348 |
| 2019-10-02 | $40.51 | $41.24 | $36.02 | $37.80 | $37.80 | 52,192 |
| 2019-10-01 | $42.10 | $42.10 | $40.80 | $41.00 | $41.00 | 11,437 |
| 2019-09-30 | $41.15 | $42.09 | $41.10 | $42.00 | $42.00 | 14,107 |
| 2019-09-27 | $41.90 | $41.90 | $40.00 | $41.74 | $41.74 | 15,205 |
| 2019-09-26 | $42.93 | $42.93 | $42.05 | $42.20 | $42.20 | 1,763 |
| 2019-09-25 | $43.27 | $43.27 | $41.40 | $41.95 | $41.95 | 59,203 |
| 2019-09-24 | $44.99 | $44.99 | $43.50 | $43.90 | $43.90 | 11,989 |
| 2019-09-23 | $43.50 | $45.00 | $43.00 | $45.00 | $45.00 | 7,600 |
| 2019-09-20 | $43.60 | $44.25 | $42.48 | $43.00 | $43.00 | 3,095 |
| 2019-09-19 | $45.00 | $45.00 | $42.76 | $44.50 | $44.50 | 7,046 |
| 2019-09-18 | $42.40 | $45.00 | $42.27 | $45.00 | $45.00 | 16,991 |
| 2019-09-17 | $42.00 | $44.00 | $41.50 | $42.48 | $42.48 | 10,838 |
| 2019-09-16 | $40.00 | $43.19 | $40.00 | $42.00 | $42.00 | 21,347 |
| 2019-09-13 | $41.10 | $41.10 | $40.06 | $40.95 | $40.95 | 9,564 |
| 2019-09-12 | $41.50 | $42.00 | $40.75 | $41.25 | $41.25 | 14,603 |
| 2019-09-11 | $41.50 | $42.00 | $41.50 | $41.75 | $41.75 | 13,642 |
| 2019-09-10 | $43.17 | $43.17 | $41.00 | $42.00 | $42.00 | 10,249 |
| 2019-09-09 | $42.18 | $43.73 | $42.06 | $43.73 | $43.73 | 4,988 |
| 2019-09-06 | $42.06 | $42.98 | $42.06 | $42.42 | $42.42 | 26,887 |
| 2019-09-05 | $42.99 | $43.00 | $42.12 | $42.12 | $42.12 | 5,112 |
| 2019-09-04 | $43.00 | $43.25 | $42.50 | $42.50 | $42.50 | 6,142 |
| 2019-09-03 | $43.50 | $43.50 | $42.20 | $43.00 | $43.00 | 15,858 |
| 2019-08-30 | $45.07 | $45.10 | $43.00 | $43.78 | $43.78 | 22,697 |
| 2019-08-29 | $45.50 | $45.50 | $45.40 | $45.50 | $45.50 | 1,785 |
| 2019-08-28 | $45.00 | $47.00 | $44.99 | $45.43 | $45.43 | 19,614 |
| 2019-08-27 | $45.10 | $45.90 | $44.20 | $45.00 | $45.00 | 45,695 |
| 2019-08-26 | $45.00 | $45.81 | $44.98 | $45.00 | $45.00 | 14,445 |
| 2019-08-23 | $44.00 | $45.69 | $44.00 | $45.00 | $45.00 | 26,850 |
| 2019-08-22 | $46.00 | $46.00 | $45.00 | $45.69 | $45.69 | 5,434 |
| 2019-08-21 | $46.12 | $46.12 | $45.70 | $46.00 | $46.00 | 6,042 |
| 2019-08-20 | $48.00 | $48.00 | $45.18 | $46.00 | $46.00 | 19,378 |
| 2019-08-19 | $48.50 | $48.50 | $47.27 | $47.95 | $47.95 | 1,893 |
| 2019-08-16 | $48.07 | $48.50 | $47.03 | $48.00 | $48.00 | 23,148 |
| 2019-08-15 | $48.00 | $49.00 | $48.00 | $48.00 | $48.00 | 27,075 |
| 2019-08-14 | $49.01 | $49.03 | $47.63 | $48.00 | $48.00 | 6,292 |
| 2019-08-13 | $49.76 | $49.95 | $49.00 | $49.35 | $49.35 | 15,891 |
| 2019-08-12 | $50.75 | $52.05 | $49.01 | $49.01 | $49.01 | 3,233 |
| 2019-08-09 | $51.49 | $51.49 | $50.00 | $50.50 | $50.50 | 7,671 |
| 2019-08-08 | $50.00 | $51.49 | $50.00 | $50.81 | $50.81 | 1,270 |
| 2019-08-07 | $50.00 | $51.50 | $49.00 | $50.00 | $50.00 | 8,207 |
| 2019-08-06 | $50.00 | $50.36 | $49.50 | $50.00 | $50.00 | 5,160 |
| 2019-08-05 | $50.15 | $50.90 | $49.10 | $50.00 | $50.00 | 13,878 |
| 2019-08-02 | $51.00 | $51.30 | $49.61 | $51.25 | $51.25 | 9,990 |
| 2019-08-01 | $52.07 | $52.73 | $48.50 | $51.00 | $51.00 | 16,599 |
| 2019-07-31 | $52.49 | $52.49 | $50.75 | $52.07 | $52.07 | 10,262 |
| 2019-07-30 | $50.50 | $53.35 | $50.50 | $51.00 | $51.00 | 16,714 |
| 2019-07-29 | $52.00 | $52.10 | $48.52 | $50.75 | $50.75 | 6,488 |
| 2019-07-26 | $50.00 | $54.50 | $49.80 | $52.00 | $52.00 | 17,780 |
| 2019-07-25 | $49.00 | $50.00 | $48.70 | $50.00 | $50.00 | 9,271 |
| 2019-07-24 | $50.15 | $51.70 | $49.90 | $50.00 | $50.00 | 8,713 |
| 2019-07-23 | $48.70 | $50.29 | $48.65 | $49.95 | $49.95 | 6,276 |
| 2019-07-22 | $48.35 | $50.50 | $47.26 | $49.25 | $49.25 | 12,873 |
| 2019-07-19 | $47.30 | $49.24 | $47.00 | $48.35 | $48.35 | 13,082 |
| 2019-07-18 | $47.50 | $47.99 | $46.75 | $47.30 | $47.30 | 13,978 |
| 2019-07-17 | $45.00 | $48.66 | $44.95 | $47.00 | $47.00 | 11,421 |
| 2019-07-16 | $44.50 | $45.50 | $44.50 | $45.07 | $45.07 | 12,612 |
| 2019-07-15 | $44.85 | $44.85 | $43.50 | $44.75 | $44.75 | 12,002 |
| 2019-07-12 | $44.00 | $44.75 | $44.00 | $44.75 | $44.75 | 1,511 |
| 2019-07-11 | $44.35 | $44.35 | $43.75 | $44.05 | $44.05 | 7,914 |
| 2019-07-10 | $44.05 | $44.15 | $43.60 | $44.10 | $44.10 | 9,050 |
| 2019-07-09 | $44.00 | $44.35 | $43.50 | $43.99 | $43.99 | 10,495 |
| 2019-07-08 | $44.00 | $45.10 | $43.50 | $45.10 | $45.10 | 15,651 |
| 2019-07-05 | $43.75 | $44.25 | $43.75 | $44.00 | $44.00 | 3,500 |
| 2019-07-03 | $43.62 | $44.25 | $43.62 | $43.75 | $43.75 | 910 |
| 2019-07-02 | $42.62 | $43.90 | $42.00 | $43.44 | $43.44 | 3,137 |
| 2019-07-01 | $43.75 | $44.00 | $43.29 | $43.29 | $43.29 | 5,948 |
| 2019-06-28 | $43.00 | $44.00 | $43.00 | $43.70 | $43.70 | 7,360 |
| 2019-06-27 | $43.40 | $44.00 | $42.44 | $43.75 | $43.75 | 25,219 |
| 2019-06-26 | $43.50 | $44.25 | $42.86 | $43.50 | $43.50 | 18,844 |
| 2019-06-25 | $43.75 | $44.00 | $43.00 | $43.00 | $43.00 | 10,439 |
| 2019-06-24 | $43.25 | $44.00 | $43.25 | $43.90 | $43.90 | 6,572 |
| 2019-06-21 | $42.85 | $43.80 | $42.85 | $43.40 | $43.40 | 11,888 |
| 2019-06-20 | $42.35 | $44.00 | $42.35 | $43.00 | $43.00 | 19,606 |
| 2019-06-19 | $42.50 | $43.00 | $42.10 | $42.75 | $42.75 | 48,609 |
| 2019-06-18 | $43.00 | $43.25 | $42.01 | $42.50 | $42.50 | 9,366 |
| 2019-06-17 | $43.50 | $43.70 | $41.82 | $43.50 | $43.50 | 30,038 |
| 2019-06-14 | $43.50 | $44.00 | $43.25 | $44.00 | $44.00 | 17,897 |
| 2019-06-13 | $41.95 | $44.50 | $41.80 | $43.90 | $43.90 | 42,695 |
| 2019-06-12 | $42.00 | $42.49 | $40.11 | $41.00 | $41.00 | 12,286 |
| 2019-06-11 | $43.00 | $43.00 | $42.00 | $42.50 | $42.50 | 33,822 |
| 2019-06-10 | $43.00 | $43.25 | $42.75 | $43.00 | $43.00 | 6,356 |
| 2019-06-07 | $43.15 | $43.25 | $43.00 | $43.15 | $43.15 | 8,345 |
| 2019-06-06 | $43.50 | $43.75 | $42.85 | $43.00 | $43.00 | 6,235 |
| 2019-06-05 | $42.51 | $44.25 | $42.50 | $43.50 | $43.50 | 40,496 |
| 2019-06-04 | $44.50 | $45.75 | $43.24 | $43.24 | $43.24 | 31,987 |
| 2019-06-03 | $45.74 | $45.74 | $44.20 | $44.20 | $44.20 | 4,720 |
| 2019-05-31 | $44.99 | $46.05 | $43.51 | $44.01 | $44.01 | 11,762 |
| 2019-05-30 | $43.21 | $45.00 | $43.21 | $45.00 | $45.00 | 21,112 |
| 2019-05-29 | $44.08 | $45.00 | $43.71 | $44.29 | $44.29 | 12,599 |
| 2019-05-28 | $44.50 | $47.75 | $43.25 | $44.69 | $44.69 | 21,508 |
| 2019-05-24 | $43.50 | $45.75 | $42.52 | $44.85 | $44.85 | 8,543 |
| 2019-05-23 | $44.25 | $44.25 | $43.02 | $44.00 | $44.00 | 1,726 |
| 2019-05-22 | $45.00 | $48.00 | $42.27 | $43.50 | $43.50 | 9,993 |
| 2019-05-21 | $44.25 | $44.50 | $43.65 | $44.50 | $44.50 | 19,691 |
| 2019-05-20 | $43.00 | $44.00 | $43.00 | $43.65 | $43.65 | 21,978 |
| 2019-05-17 | $43.50 | $43.90 | $43.00 | $43.89 | $43.89 | 5,892 |
| 2019-05-16 | $44.00 | $44.00 | $42.99 | $43.00 | $43.00 | 9,234 |
| 2019-05-15 | $43.99 | $44.00 | $43.02 | $44.00 | $44.00 | 2,291 |
| 2019-05-14 | $43.40 | $44.00 | $42.80 | $44.00 | $44.00 | 900 |
| 2019-05-13 | $43.30 | $43.50 | $42.45 | $43.00 | $43.00 | 25,760 |
| 2019-05-10 | $43.50 | $43.55 | $41.06 | $43.30 | $43.30 | 59,971 |
| 2019-05-09 | $43.75 | $44.45 | $43.50 | $43.75 | $43.75 | 19,589 |
| 2019-05-08 | $44.48 | $45.45 | $43.75 | $43.98 | $43.98 | 38,788 |
| 2019-05-07 | $45.11 | $45.49 | $44.40 | $45.20 | $45.20 | 3,228 |
| 2019-05-06 | $44.02 | $46.00 | $44.00 | $45.50 | $45.50 | 112,811 |
| 2019-05-03 | $40.00 | $46.75 | $39.11 | $45.50 | $45.50 | 22,575 |
| 2019-05-02 | $42.50 | $42.50 | $40.00 | $40.74 | $40.74 | 57,272 |
| 2019-05-01 | $44.75 | $44.75 | $42.50 | $42.50 | $42.50 | 137,476 |
| 2019-04-30 | $46.80 | $49.00 | $41.15 | $44.75 | $44.75 | 56,215 |
| 2019-04-29 | $45.75 | $47.40 | $45.41 | $46.80 | $46.80 | 34,195 |
| 2019-04-26 | $45.80 | $47.49 | $45.80 | $46.00 | $46.00 | 22,487 |
| 2019-04-25 | $44.49 | $47.22 | $44.49 | $45.81 | $45.81 | 49,782 |
| 2019-04-24 | $44.35 | $44.92 | $43.80 | $44.48 | $44.48 | 17,498 |
| 2019-04-23 | $42.85 | $44.50 | $42.85 | $44.00 | $44.00 | 19,990 |
| 2019-04-22 | $43.50 | $43.50 | $41.75 | $42.85 | $42.85 | 7,355 |
| 2019-04-18 | $44.15 | $44.15 | $43.50 | $43.50 | $43.50 | 3,910 |
| 2019-04-17 | $44.90 | $45.00 | $43.01 | $44.10 | $44.10 | 13,998 |
| 2019-04-16 | $44.98 | $44.98 | $44.50 | $44.75 | $44.75 | 10,529 |
| 2019-04-15 | $43.75 | $44.70 | $43.75 | $44.70 | $44.70 | 8,261 |
| 2019-04-12 | $42.40 | $44.00 | $42.40 | $44.00 | $44.00 | 19,210 |
| 2019-04-11 | $41.00 | $42.85 | $41.00 | $42.40 | $42.40 | 52,087 |
| 2019-04-10 | $40.61 | $41.85 | $40.00 | $40.95 | $40.95 | 18,563 |
| 2019-04-09 | $40.86 | $41.00 | $40.60 | $40.64 | $40.64 | 17,409 |
| 2019-04-08 | $41.85 | $41.85 | $40.85 | $41.00 | $41.00 | 10,890 |
| 2019-04-05 | $40.99 | $41.99 | $40.65 | $40.85 | $40.85 | 6,060 |
| 2019-04-04 | $40.50 | $41.99 | $40.50 | $41.75 | $41.75 | 3,631 |
| 2019-04-03 | $40.00 | $42.74 | $39.56 | $40.90 | $40.90 | 11,231 |
| 2019-04-02 | $41.99 | $43.25 | $34.07 | $42.75 | $42.75 | 9,164 |
| 2019-04-01 | $43.00 | $43.25 | $42.08 | $43.00 | $43.00 | 5,295 |
| 2019-03-29 | $43.15 | $43.75 | $42.75 | $42.77 | $42.77 | 1,780 |
| 2019-03-28 | $42.00 | $43.00 | $42.00 | $43.00 | $43.00 | 2,032 |
| 2019-03-27 | $41.50 | $43.00 | $41.00 | $41.00 | $41.00 | 34,399 |
| 2019-03-26 | $41.99 | $42.50 | $41.55 | $42.00 | $42.00 | 1,959 |
| 2019-03-25 | $41.75 | $42.45 | $41.75 | $41.99 | $41.99 | 2,021 |
| 2019-03-22 | $43.00 | $43.99 | $41.26 | $42.75 | $42.75 | 6,879 |
| 2019-03-21 | $42.75 | $43.75 | $41.90 | $43.15 | $43.15 | 18,440 |
| 2019-03-20 | $42.22 | $43.00 | $42.05 | $42.95 | $42.95 | 14,342 |
| 2019-03-19 | $42.75 | $42.75 | $42.40 | $42.45 | $42.45 | 19,596 |
| 2019-03-18 | $42.50 | $43.50 | $42.50 | $42.51 | $42.51 | 17,411 |
| 2019-03-15 | $41.99 | $43.00 | $41.01 | $42.40 | $42.40 | 45,225 |
| 2019-03-14 | $40.75 | $42.00 | $40.09 | $42.00 | $42.00 | 3,689 |
| 2019-03-13 | $39.75 | $41.00 | $39.25 | $40.75 | $40.75 | 6,357 |
| 2019-03-12 | $40.40 | $40.40 | $38.64 | $40.40 | $40.40 | 28,943 |
| 2019-03-11 | $40.05 | $41.14 | $39.65 | $40.60 | $40.60 | 23,393 |
| 2019-03-08 | $39.00 | $41.25 | $39.00 | $41.00 | $41.00 | 14,671 |
| 2019-03-07 | $39.20 | $39.65 | $39.20 | $39.50 | $39.50 | 18,554 |
| 2019-03-06 | $39.50 | $39.70 | $38.10 | $39.10 | $39.10 | 7,416 |
| 2019-03-05 | $38.85 | $40.74 | $36.05 | $39.70 | $39.70 | 26,470 |
| 2019-03-04 | $41.75 | $41.76 | $38.80 | $38.81 | $38.81 | 14,945 |
| 2019-03-01 | $41.75 | $42.00 | $41.50 | $42.00 | $42.00 | 7,306 |
| 2019-02-28 | $40.00 | $42.00 | $38.91 | $41.75 | $41.75 | 17,074 |
| 2019-02-27 | $39.70 | $42.40 | $32.00 | $41.00 | $41.00 | 85,828 |
| 2019-02-26 | $40.00 | $40.74 | $39.25 | $39.85 | $39.85 | 18,922 |
| 2019-02-25 | $40.90 | $42.89 | $40.00 | $41.00 | $41.00 | 18,608 |
| 2019-02-22 | $41.00 | $41.05 | $39.15 | $40.90 | $40.90 | 14,080 |
| 2019-02-21 | $40.10 | $41.00 | $38.52 | $40.00 | $40.00 | 7,911 |
| 2019-02-20 | $40.00 | $40.10 | $39.50 | $40.00 | $40.00 | 7,551 |
| 2019-02-19 | $38.53 | $40.00 | $38.48 | $40.00 | $40.00 | 3,703 |
| 2019-02-15 | $38.00 | $40.14 | $38.00 | $40.00 | $40.00 | 6,872 |
| 2019-02-14 | $38.40 | $38.49 | $36.00 | $38.40 | $38.40 | 9,693 |
| 2019-02-13 | $37.50 | $38.74 | $37.45 | $38.49 | $38.49 | 2,406 |
| 2019-02-12 | $39.13 | $39.40 | $36.01 | $38.60 | $38.60 | 14,005 |
| 2019-02-11 | $39.68 | $39.75 | $38.11 | $39.50 | $39.50 | 7,318 |
| 2019-02-08 | $39.60 | $40.00 | $38.37 | $39.99 | $39.99 | 5,050 |
| 2019-02-07 | $40.09 | $40.09 | $39.60 | $39.60 | $39.60 | 1,151 |
| 2019-02-06 | $40.14 | $40.14 | $39.75 | $40.09 | $40.09 | 938 |
| 2019-02-05 | $40.03 | $40.47 | $38.21 | $40.10 | $40.10 | 8,635 |
| 2019-02-04 | $39.00 | $40.15 | $39.00 | $40.00 | $40.00 | 8,327 |
| 2019-02-01 | $39.85 | $40.10 | $39.75 | $39.99 | $39.99 | 5,655 |
| 2019-01-31 | $40.00 | $40.50 | $37.86 | $39.85 | $39.85 | 20,970 |
| 2019-01-30 | $39.40 | $41.00 | $39.40 | $40.00 | $40.00 | 16,268 |
| 2019-01-29 | $39.20 | $40.00 | $39.00 | $39.85 | $39.85 | 10,259 |
| 2019-01-28 | $38.70 | $40.10 | $38.50 | $40.00 | $40.00 | 18,629 |
| 2019-01-25 | $39.00 | $41.00 | $37.85 | $39.60 | $39.60 | 30,909 |
| 2019-01-24 | $39.50 | $39.50 | $38.85 | $39.25 | $39.25 | 4,885 |
| 2019-01-23 | $39.90 | $40.00 | $38.51 | $39.75 | $39.75 | 10,010 |
| 2019-01-22 | $38.05 | $40.00 | $38.00 | $39.95 | $39.95 | 19,751 |
| 2019-01-18 | $38.00 | $38.25 | $37.80 | $38.00 | $38.00 | 7,370 |
| 2019-01-17 | $36.25 | $38.00 | $36.25 | $37.85 | $37.85 | 5,432 |
| 2019-01-16 | $38.00 | $38.05 | $35.00 | $36.75 | $36.75 | 10,540 |
| 2019-01-15 | $38.00 | $38.10 | $37.50 | $38.00 | $38.00 | 4,303 |
| 2019-01-14 | $37.60 | $38.12 | $37.48 | $37.75 | $37.75 | 3,679 |
| 2019-01-11 | $39.00 | $39.00 | $37.25 | $38.05 | $38.05 | 9,097 |
| 2019-01-10 | $37.50 | $39.90 | $37.50 | $39.00 | $39.00 | 15,747 |
| 2019-01-09 | $37.15 | $38.40 | $37.15 | $38.25 | $38.25 | 13,190 |
| 2019-01-08 | $37.14 | $37.46 | $36.50 | $37.15 | $37.15 | 8,235 |
| 2019-01-07 | $37.00 | $37.14 | $36.00 | $37.14 | $37.14 | 13,436 |
| 2019-01-04 | $36.00 | $36.95 | $35.50 | $36.95 | $36.95 | 40,185 |
| 2019-01-03 | $35.00 | $37.99 | $34.00 | $35.99 | $35.99 | 41,144 |
| 2019-01-02 | $34.45 | $35.00 | $33.75 | $35.00 | $35.00 | 19,679 |
| 2018-12-31 | $32.80 | $34.40 | $32.60 | $34.40 | $34.40 | 15,602 |
| 2018-12-28 | $32.00 | $33.00 | $32.00 | $33.00 | $33.00 | 6,791 |
| 2018-12-27 | $31.00 | $32.00 | $31.00 | $32.00 | $32.00 | 5,281 |
| 2018-12-26 | $31.60 | $32.50 | $29.02 | $30.85 | $30.85 | 8,908 |
| 2018-12-24 | $29.10 | $30.95 | $29.10 | $30.95 | $30.95 | 8,425 |
| 2018-12-21 | $32.20 | $32.80 | $28.75 | $28.85 | $28.85 | 65,965 |
| 2018-12-20 | $29.82 | $32.00 | $29.82 | $31.70 | $31.70 | 82,544 |
| 2018-12-19 | $31.20 | $32.20 | $30.97 | $31.50 | $31.50 | 20,499 |
| 2018-12-18 | $30.90 | $31.40 | $30.85 | $31.00 | $31.00 | 12,881 |
| 2018-12-17 | $31.00 | $31.00 | $30.50 | $30.60 | $30.60 | 22,838 |
| 2018-12-14 | $29.75 | $31.00 | $29.75 | $31.00 | $31.00 | 8,570 |
| 2018-12-13 | $31.20 | $31.20 | $28.53 | $30.19 | $30.19 | 21,130 |
| 2018-12-12 | $31.13 | $31.90 | $31.00 | $31.00 | $31.00 | 44,202 |
| 2018-12-11 | $32.00 | $32.50 | $31.00 | $31.25 | $31.25 | 45,890 |
| 2018-12-10 | $30.60 | $33.00 | $30.59 | $32.50 | $32.50 | 12,815 |
| 2018-12-07 | $31.00 | $31.00 | $30.00 | $30.39 | $30.39 | 18,959 |
| 2018-12-06 | $29.25 | $31.80 | $29.25 | $30.90 | $30.90 | 11,341 |
| 2018-12-04 | $30.75 | $31.00 | $29.31 | $29.65 | $29.65 | 12,749 |
| 2018-12-03 | $28.50 | $31.75 | $28.50 | $31.12 | $31.12 | 48,229 |
| 2018-11-30 | $28.50 | $29.00 | $28.25 | $28.40 | $28.40 | 9,050 |
| 2018-11-29 | $27.25 | $29.00 | $27.25 | $28.75 | $28.75 | 20,309 |
| 2018-11-28 | $28.50 | $28.50 | $27.31 | $28.15 | $28.15 | 25,774 |
| 2018-11-27 | $28.00 | $28.50 | $27.75 | $28.40 | $28.40 | 10,602 |
| 2018-11-26 | $28.75 | $28.79 | $27.75 | $28.00 | $28.00 | 26,596 |
| 2018-11-23 | $28.00 | $28.75 | $27.15 | $28.75 | $28.75 | 3,545 |
| 2018-11-21 | $28.73 | $29.90 | $28.51 | $28.75 | $28.75 | 45,946 |
| 2018-11-20 | $28.75 | $28.99 | $28.05 | $28.73 | $28.73 | 27,747 |
| 2018-11-19 | $29.25 | $29.25 | $28.80 | $29.00 | $29.00 | 26,399 |
| 2018-11-16 | $29.50 | $30.00 | $29.25 | $29.64 | $29.64 | 17,057 |
| 2018-11-15 | $29.40 | $31.00 | $29.05 | $29.80 | $29.80 | 7,180 |
| 2018-11-14 | $29.70 | $29.99 | $29.05 | $29.89 | $29.89 | 18,374 |
| 2018-11-13 | $29.05 | $30.00 | $29.05 | $29.05 | $29.05 | 27,186 |
| 2018-11-12 | $30.01 | $31.50 | $29.00 | $29.05 | $29.05 | 41,961 |
| 2018-11-09 | $31.20 | $31.20 | $30.00 | $30.01 | $30.01 | 20,170 |
| 2018-11-08 | $31.84 | $32.99 | $31.50 | $31.50 | $31.50 | 19,732 |
| 2018-11-07 | $31.50 | $32.10 | $31.42 | $31.99 | $31.99 | 7,783 |
| 2018-11-06 | $31.00 | $32.10 | $30.40 | $31.00 | $31.00 | 20,749 |
| 2018-11-05 | $30.39 | $32.65 | $30.39 | $31.10 | $31.10 | 12,534 |
| 2018-11-02 | $31.26 | $31.26 | $30.24 | $31.11 | $31.11 | 8,634 |
| 2018-11-01 | $33.90 | $33.90 | $30.00 | $31.26 | $31.26 | 28,216 |
| 2018-10-31 | $32.50 | $35.99 | $32.26 | $34.10 | $34.10 | 12,074 |
| 2018-10-30 | $30.00 | $32.65 | $30.00 | $32.50 | $32.50 | 6,157 |
| 2018-10-29 | $31.00 | $34.18 | $28.51 | $31.50 | $31.50 | 11,977 |
| 2018-10-26 | $36.00 | $36.40 | $25.50 | $31.49 | $31.49 | 156,379 |
| 2018-10-25 | $38.25 | $40.00 | $36.00 | $36.00 | $36.00 | 62,086 |
| 2018-10-24 | $38.30 | $39.50 | $37.70 | $37.79 | $37.79 | 38,655 |
| 2018-10-23 | $37.41 | $37.80 | $36.52 | $37.80 | $37.80 | 20,012 |
| 2018-10-22 | $36.20 | $37.70 | $35.64 | $37.41 | $37.41 | 19,960 |
| 2018-10-19 | $36.50 | $38.27 | $35.00 | $37.10 | $37.10 | 19,442 |
| 2018-10-18 | $33.55 | $36.90 | $33.55 | $36.00 | $36.00 | 21,589 |
| 2018-10-17 | $34.91 | $36.00 | $34.50 | $34.85 | $34.85 | 5,402 |
| 2018-10-16 | $33.00 | $34.91 | $33.00 | $34.91 | $34.91 | 17,482 |
| 2018-10-15 | $32.00 | $33.30 | $30.00 | $33.06 | $33.06 | 25,336 |
| 2018-10-12 | $33.73 | $35.99 | $33.28 | $33.28 | $33.28 | 18,686 |
| 2018-10-11 | $32.70 | $34.00 | $31.00 | $33.73 | $33.73 | 46,623 |
| 2018-10-10 | $36.00 | $36.00 | $32.25 | $33.70 | $33.70 | 157,144 |
| 2018-10-09 | $34.70 | $36.95 | $33.05 | $36.00 | $36.00 | 15,364 |
| 2018-10-08 | $35.40 | $36.50 | $34.38 | $35.75 | $35.75 | 20,654 |
| 2018-10-05 | $37.34 | $39.99 | $34.25 | $36.80 | $36.80 | 27,800 |
| 2018-10-04 | $39.35 | $39.35 | $35.00 | $37.30 | $37.30 | 28,100 |
| 2018-10-03 | $38.55 | $40.00 | $38.55 | $39.35 | $39.35 | 109,040 |
| 2018-10-02 | $36.67 | $38.90 | $36.60 | $38.40 | $38.40 | 144,173 |
| 2018-10-01 | $35.35 | $37.00 | $35.35 | $37.00 | $37.00 | 103,507 |
| 2018-09-28 | $35.70 | $35.70 | $35.48 | $35.60 | $35.60 | 5,451 |
| 2018-09-27 | $35.70 | $35.76 | $34.25 | $35.68 | $35.68 | 17,438 |
| 2018-09-26 | $35.50 | $36.00 | $34.95 | $35.11 | $35.11 | 35,466 |
| 2018-09-25 | $34.30 | $35.43 | $34.20 | $35.20 | $35.20 | 52,937 |
| 2018-09-24 | $35.25 | $35.25 | $34.00 | $34.29 | $34.29 | 28,652 |
| 2018-09-21 | $33.43 | $35.42 | $33.42 | $34.19 | $34.19 | 81,462 |
| 2018-09-20 | $29.93 | $33.43 | $29.42 | $33.39 | $33.39 | 111,248 |
| 2018-09-19 | $30.10 | $30.30 | $30.00 | $30.10 | $30.10 | 22,605 |
| 2018-09-18 | $30.03 | $30.10 | $29.75 | $30.03 | $30.03 | 34,824 |
| 2018-09-17 | $29.99 | $30.30 | $29.99 | $30.01 | $30.01 | 18,971 |
| 2018-09-14 | $30.30 | $30.30 | $29.70 | $30.02 | $30.02 | 110,838 |
| 2018-09-13 | $30.30 | $30.30 | $29.55 | $30.00 | $30.00 | 150,087 |
| 2018-09-12 | $29.75 | $30.30 | $28.50 | $30.30 | $30.30 | 120,148 |
| 2018-09-11 | $29.00 | $29.55 | $28.50 | $29.00 | $29.00 | 212,697 |
| 2018-09-10 | $29.51 | $33.43 | $28.00 | $29.50 | $29.50 | 139,400 |
| 2018-09-07 | $27.90 | $29.69 | $27.25 | $29.69 | $29.69 | 155,326 |
| 2018-09-06 | $26.30 | $27.64 | $26.00 | $27.20 | $27.20 | 61,550 |
| 2018-09-05 | $25.80 | $26.49 | $25.80 | $26.00 | $26.00 | 21,734 |
| 2018-09-04 | $27.00 | $27.00 | $25.30 | $26.20 | $26.20 | 38,202 |
| 2018-08-31 | $25.40 | $27.50 | $25.40 | $25.50 | $25.50 | 16,246 |
| 2018-08-30 | $24.75 | $25.45 | $24.75 | $25.39 | $25.39 | 17,701 |
| 2018-08-29 | $25.40 | $25.40 | $24.35 | $24.90 | $24.90 | 47,125 |
| 2018-08-28 | $25.15 | $25.60 | $24.40 | $24.50 | $24.50 | 18,331 |
| 2018-08-27 | $23.25 | $25.45 | $23.24 | $25.10 | $25.10 | 45,575 |
| 2018-08-24 | $22.90 | $23.55 | $22.90 | $23.25 | $23.25 | 25,085 |
| 2018-08-23 | $22.01 | $23.25 | $22.01 | $22.90 | $22.90 | 29,247 |
| 2018-08-22 | $21.99 | $22.25 | $21.41 | $22.00 | $22.00 | 8,135 |
| 2018-08-21 | $22.10 | $22.98 | $21.92 | $22.47 | $22.47 | 13,012 |
| 2018-08-20 | $22.98 | $22.98 | $22.01 | $22.60 | $22.60 | 3,029 |
| 2018-08-17 | $23.20 | $23.20 | $22.85 | $22.98 | $22.98 | 5,514 |
| 2018-08-16 | $22.30 | $23.35 | $22.30 | $22.75 | $22.75 | 35,609 |
| 2018-08-15 | $22.65 | $22.65 | $21.10 | $22.25 | $22.25 | 29,439 |
| 2018-08-14 | $21.90 | $23.00 | $21.90 | $22.90 | $22.90 | 29,795 |
| 2018-08-13 | $22.53 | $23.00 | $21.75 | $22.10 | $22.10 | 14,712 |
| 2018-08-10 | $23.70 | $24.00 | $22.00 | $23.35 | $23.35 | 11,295 |
| 2018-08-09 | $24.09 | $24.09 | $22.51 | $23.60 | $23.60 | 26,344 |
| 2018-08-08 | $24.00 | $24.25 | $23.75 | $24.10 | $24.10 | 19,147 |
| 2018-08-07 | $22.21 | $24.80 | $22.21 | $23.75 | $23.75 | 33,262 |
| 2018-08-06 | $21.74 | $22.26 | $21.74 | $22.21 | $22.21 | 7,579 |
| 2018-08-03 | $22.01 | $22.05 | $19.75 | $21.50 | $21.50 | 48,742 |
| 2018-08-02 | $21.10 | $22.99 | $21.10 | $22.00 | $22.00 | 100,076 |
| 2018-08-01 | $20.00 | $21.35 | $20.00 | $21.10 | $21.10 | 20,436 |
| 2018-07-31 | $18.00 | $20.24 | $18.00 | $20.24 | $20.24 | 123,754 |
| 2018-07-30 | $16.15 | $18.25 | $16.15 | $17.50 | $17.50 | 55,352 |
| 2018-07-27 | $16.09 | $16.17 | $16.00 | $16.17 | $16.17 | 18,105 |
| 2018-07-26 | $15.90 | $16.08 | $15.75 | $16.08 | $16.08 | 7,823 |
| 2018-07-25 | $16.00 | $16.10 | $15.70 | $15.90 | $15.90 | 20,742 |
| 2018-07-24 | $15.67 | $15.85 | $15.62 | $15.72 | $15.72 | 30,387 |
| 2018-07-23 | $15.67 | $15.67 | $15.25 | $15.66 | $15.66 | 12,070 |
| 2018-07-20 | $15.40 | $15.70 | $15.00 | $15.70 | $15.70 | 1,435 |
| 2018-07-19 | $15.70 | $15.70 | $15.60 | $15.70 | $15.70 | 7,231 |
| 2018-07-18 | $15.25 | $15.84 | $15.25 | $15.75 | $15.75 | 5,088 |
| 2018-07-17 | $15.85 | $15.85 | $15.50 | $15.74 | $15.74 | 24,712 |
| 2018-07-16 | $15.90 | $16.00 | $15.15 | $15.90 | $15.90 | 30,240 |
| 2018-07-13 | $16.05 | $16.15 | $16.05 | $16.15 | $16.15 | 1,975 |
| 2018-07-12 | $16.05 | $16.15 | $15.90 | $16.15 | $16.15 | 1,923 |
| 2018-07-11 | $16.00 | $16.15 | $15.90 | $16.15 | $16.15 | 1,900 |
| 2018-07-10 | $16.19 | $16.29 | $15.28 | $16.17 | $16.17 | 12,695 |
| 2018-07-09 | $15.95 | $16.19 | $15.95 | $16.18 | $16.18 | 5,715 |
| 2018-07-06 | $15.75 | $16.16 | $15.75 | $15.95 | $15.95 | 30,263 |
| 2018-07-05 | $16.10 | $16.10 | $15.93 | $16.10 | $16.10 | 8,582 |
| 2018-07-03 | $15.35 | $15.99 | $15.35 | $15.89 | $15.89 | 14,304 |
| 2018-07-02 | $15.40 | $15.40 | $14.80 | $15.30 | $15.30 | 47,326 |
| 2018-06-29 | $14.80 | $15.99 | $14.80 | $15.45 | $15.45 | 64,548 |
| 2018-06-28 | $14.80 | $14.80 | $14.50 | $14.80 | $14.80 | 6,846 |
| 2018-06-27 | $14.40 | $14.80 | $14.40 | $14.80 | $14.80 | 13,001 |
| 2018-06-26 | $14.75 | $14.75 | $12.76 | $14.50 | $14.50 | 14,588 |
| 2018-06-25 | $14.70 | $14.75 | $14.41 | $14.75 | $14.75 | 18,020 |
| 2018-06-22 | $14.45 | $14.70 | $14.30 | $14.70 | $14.70 | 13,964 |
| 2018-06-21 | $14.44 | $14.54 | $14.15 | $14.45 | $14.45 | 7,802 |
| 2018-06-20 | $14.37 | $14.44 | $14.01 | $14.44 | $14.44 | 12,077 |
| 2018-06-19 | $14.25 | $14.39 | $14.10 | $14.30 | $14.30 | 22,270 |
| 2018-06-18 | $13.90 | $14.25 | $13.90 | $14.25 | $14.25 | 47,782 |
| 2018-06-15 | $13.65 | $13.95 | $13.65 | $13.95 | $13.95 | 11,614 |
| 2018-06-14 | $13.95 | $13.95 | $13.45 | $13.70 | $13.70 | 4,832 |
| 2018-06-13 | $13.32 | $14.00 | $13.25 | $13.80 | $13.80 | 28,855 |
| 2018-06-12 | $13.25 | $13.32 | $13.04 | $13.25 | $13.25 | 14,349 |
| 2018-06-11 | $13.10 | $13.25 | $13.10 | $13.25 | $13.25 | 18,650 |
| 2018-06-08 | $12.65 | $13.10 | $12.63 | $13.10 | $13.10 | 47,149 |
| 2018-06-07 | $12.45 | $12.63 | $12.41 | $12.63 | $12.63 | 18,810 |
| 2018-06-06 | $12.26 | $12.55 | $12.00 | $12.45 | $12.45 | 50,031 |
| 2018-06-05 | $12.24 | $12.60 | $12.01 | $12.26 | $12.26 | 36,190 |
| 2018-06-04 | $12.25 | $12.36 | $12.02 | $12.24 | $12.24 | 7,665 |
| 2018-06-01 | $12.00 | $12.36 | $11.80 | $12.15 | $12.15 | 39,484 |
| 2018-05-31 | $12.05 | $12.36 | $11.75 | $12.25 | $12.25 | 9,102 |
| 2018-05-30 | $12.40 | $12.60 | $11.65 | $12.50 | $12.50 | 12,164 |
| 2018-05-29 | $12.35 | $12.50 | $12.15 | $12.40 | $12.40 | 12,300 |
| 2018-05-25 | $12.25 | $12.70 | $12.25 | $12.40 | $12.40 | 15,321 |
| 2018-05-24 | $12.35 | $12.50 | $12.20 | $12.25 | $12.25 | 12,308 |
| 2018-05-23 | $11.90 | $13.00 | $11.90 | $12.25 | $12.25 | 36,200 |
| 2018-05-22 | $11.30 | $11.91 | $11.30 | $11.90 | $11.90 | 60,547 |
| 2018-05-21 | $11.50 | $11.60 | $11.30 | $11.50 | $11.50 | 12,600 |
| 2018-05-18 | $11.45 | $11.49 | $11.20 | $11.30 | $11.30 | 11,213 |
| 2018-05-17 | $11.20 | $11.50 | $11.10 | $11.40 | $11.40 | 14,075 |
| 2018-05-16 | $11.70 | $11.70 | $11.10 | $11.40 | $11.40 | 32,464 |
| 2018-05-15 | $11.87 | $11.90 | $11.55 | $11.65 | $11.65 | 16,899 |
| 2018-05-14 | $11.10 | $11.89 | $11.10 | $11.87 | $11.87 | 22,978 |
| 2018-05-11 | $10.90 | $11.25 | $10.71 | $11.12 | $11.12 | 24,070 |
| 2018-05-10 | $10.99 | $11.55 | $10.65 | $11.25 | $11.25 | 25,998 |
| 2018-05-09 | $10.39 | $10.99 | $10.20 | $10.99 | $10.99 | 32,949 |
| 2018-05-08 | $10.18 | $10.46 | $10.18 | $10.35 | $10.35 | 58,131 |
| 2018-05-07 | $10.12 | $10.23 | $9.97 | $10.14 | $10.14 | 26,069 |
| 2018-05-04 | $9.70 | $10.15 | $9.70 | $10.10 | $10.10 | 34,221 |
| 2018-05-03 | $9.27 | $10.15 | $9.06 | $9.70 | $9.70 | 30,925 |
| 2018-05-02 | $9.78 | $10.00 | $9.18 | $9.27 | $9.27 | 33,975 |
| 2018-05-01 | $9.20 | $10.30 | $9.20 | $9.59 | $9.59 | 82,077 |
| 2018-04-30 | $8.20 | $9.00 | $8.10 | $8.71 | $8.71 | 21,277 |
| 2018-04-27 | $9.00 | $9.80 | $8.19 | $8.19 | $8.19 | 7,087 |
| 2018-04-26 | $8.15 | $10.00 | $8.15 | $8.20 | $8.20 | 5,390 |
| 2018-04-25 | $8.30 | $8.30 | $8.10 | $8.11 | $8.11 | 46,200 |
| 2018-04-24 | $9.00 | $9.73 | $8.15 | $8.20 | $8.20 | 15,700 |
| 2018-04-23 | $8.30 | $10.00 | $8.24 | $8.34 | $8.34 | 52,657 |
| 2018-04-20 | $8.30 | $9.50 | $8.25 | $8.34 | $8.34 | 52,633 |
| 2018-04-19 | $8.40 | $8.60 | $8.09 | $8.30 | $8.30 | 26,316 |
| 2018-04-18 | $8.25 | $8.99 | $8.25 | $8.40 | $8.40 | 33,900 |
| 2018-04-17 | $8.29 | $8.29 | $8.05 | $8.29 | $8.29 | 3,350 |
| 2018-04-16 | $7.90 | $8.29 | $7.72 | $8.29 | $8.29 | 1,100 |
| 2018-04-13 | $8.75 | $8.80 | $8.00 | $8.28 | $8.28 | 26,789 |
| 2018-04-12 | $8.01 | $8.50 | $8.01 | $8.50 | $8.50 | 32,110 |
| 2018-04-11 | $8.30 | $8.75 | $8.30 | $8.30 | $8.30 | 8,486 |
| 2018-04-10 | $8.25 | $8.50 | $8.25 | $8.50 | $8.50 | 2,920 |
| 2018-04-09 | $8.10 | $8.25 | $7.90 | $8.25 | $8.25 | 2,100 |
| 2018-04-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 115 |
| 2018-04-05 | $8.75 | $8.75 | $7.91 | $8.40 | $8.40 | 3,200 |
| 2018-04-04 | $8.55 | $8.75 | $8.25 | $8.75 | $8.75 | 4,283 |
| 2018-04-03 | $8.25 | $8.65 | $8.25 | $8.65 | $8.65 | 2,500 |
| 2018-04-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 600 |
| 2018-03-29 | $8.58 | $8.75 | $8.15 | $8.75 | $8.75 | 1,600 |
| 2018-03-28 | $8.75 | $8.75 | $8.28 | $8.55 | $8.55 | 2,401 |
| 2018-03-27 | $8.75 | $8.75 | $8.27 | $8.74 | $8.74 | 8,000 |
| 2018-03-26 | $8.55 | $8.90 | $8.55 | $8.75 | $8.75 | 1,600 |
| 2018-03-23 | $8.79 | $8.90 | $8.79 | $8.90 | $8.90 | 1,200 |
| 2018-03-22 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 200 |
| 2018-03-21 | $8.79 | $8.79 | $8.65 | $8.78 | $8.78 | 3,046 |
| 2018-03-20 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 100 |
| 2018-03-19 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 200 |
| 2018-03-16 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 100 |
| 2018-03-15 | $8.95 | $8.98 | $8.75 | $8.98 | $8.98 | 2,387 |
| 2018-03-14 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 101 |
| 2018-03-13 | $8.97 | $9.00 | $8.15 | $8.77 | $8.77 | 13,267 |
| 2018-03-12 | $9.00 | $9.00 | $8.56 | $8.75 | $8.75 | 3,926 |
| 2018-03-09 | $8.80 | $9.50 | $8.45 | $8.90 | $8.90 | 14,801 |
| 2018-03-08 | $8.70 | $9.00 | $8.65 | $8.80 | $8.80 | 4,101 |
| 2018-03-07 | $8.26 | $9.00 | $8.26 | $8.70 | $8.70 | 13,650 |
| 2018-03-06 | $8.80 | $9.00 | $8.20 | $8.99 | $8.99 | 22,485 |
| 2018-03-05 | $8.15 | $9.60 | $8.15 | $8.80 | $8.80 | 11,890 |
| 2018-03-02 | $7.85 | $9.15 | $7.85 | $8.59 | $8.59 | 6,200 |
| 2018-03-01 | $8.30 | $8.39 | $8.00 | $8.10 | $8.10 | 8,900 |
| 2018-02-28 | $8.01 | $8.40 | $7.85 | $8.30 | $8.30 | 41,390 |
| 2018-02-27 | $7.53 | $7.94 | $7.53 | $7.90 | $7.90 | 22,470 |
| 2018-02-26 | $7.60 | $7.79 | $7.48 | $7.60 | $7.60 | 17,207 |
| 2018-02-23 | $7.75 | $7.95 | $7.45 | $7.75 | $7.75 | 8,289 |
| 2018-02-22 | $7.50 | $7.75 | $7.16 | $7.60 | $7.60 | 29,562 |
| 2018-02-21 | $7.30 | $7.50 | $7.10 | $7.50 | $7.50 | 14,850 |
| 2018-02-20 | $7.17 | $7.50 | $7.05 | $7.49 | $7.49 | 12,110 |
| 2018-02-16 | $7.15 | $7.48 | $6.85 | $7.48 | $7.48 | 7,600 |
| 2018-02-15 | $6.85 | $7.35 | $6.85 | $7.15 | $7.15 | 2,600 |
| 2018-02-14 | $7.00 | $7.20 | $7.00 | $7.20 | $7.20 | 3,583 |
| 2018-02-13 | $7.45 | $7.50 | $6.45 | $7.20 | $7.20 | 18,780 |
| 2018-02-12 | $7.18 | $7.45 | $7.08 | $7.25 | $7.25 | 2,499 |
| 2018-02-09 | $7.33 | $7.50 | $7.03 | $7.18 | $7.18 | 56,500 |
| 2018-02-08 | $7.39 | $7.49 | $7.39 | $7.49 | $7.49 | 6,229 |
| 2018-02-07 | $7.49 | $7.49 | $7.45 | $7.49 | $7.49 | 1,700 |
| 2018-02-06 | $7.37 | $7.50 | $7.32 | $7.49 | $7.49 | 10,196 |
| 2018-02-05 | $7.50 | $8.00 | $7.36 | $7.65 | $7.65 | 2,300 |
| 2018-02-02 | $7.64 | $7.75 | $7.64 | $7.65 | $7.65 | 1,800 |
| 2018-02-01 | $7.50 | $7.65 | $7.50 | $7.65 | $7.65 | 1,600 |
| 2018-01-31 | $7.50 | $7.75 | $7.50 | $7.75 | $7.75 | 5,500 |
| 2018-01-30 | $7.50 | $7.75 | $7.40 | $7.75 | $7.75 | 4,750 |
| 2018-01-29 | $7.50 | $7.65 | $7.50 | $7.65 | $7.65 | 9,507 |
| 2018-01-26 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2018-01-25 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 100 |
| 2018-01-24 | $7.50 | $7.50 | $7.03 | $7.45 | $7.45 | 5,833 |
| 2018-01-23 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2018-01-22 | $7.50 | $7.54 | $7.02 | $7.54 | $7.54 | 3,865 |
| 2018-01-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 100 |
| 2018-01-18 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 2,247 |
| 2018-01-17 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 3,720 |
| 2018-01-16 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 100 |
| 2018-01-12 | $7.55 | $7.80 | $7.55 | $7.60 | $7.60 | 650 |
| 2018-01-11 | $7.50 | $7.95 | $7.30 | $7.50 | $7.50 | 13,225 |
| 2018-01-10 | $7.53 | $7.53 | $7.50 | $7.50 | $7.50 | 4,420 |
| 2018-01-09 | $7.40 | $7.55 | $7.40 | $7.50 | $7.50 | 13,686 |
| 2018-01-08 | $7.41 | $7.54 | $7.00 | $7.50 | $7.50 | 3,400 |
| 2018-01-05 | $7.51 | $7.55 | $7.41 | $7.55 | $7.55 | 2,815 |
| 2018-01-04 | $7.50 | $8.00 | $7.50 | $7.50 | $7.50 | 9,903 |
| 2018-01-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-01-02 | $7.50 | $8.00 | $7.50 | $8.00 | $8.00 | 375 |
| 2017-12-29 | $8.00 | $8.00 | $7.80 | $8.00 | $8.00 | 1,005 |
| 2017-12-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 500 |
| 2017-12-27 | $7.80 | $8.00 | $7.80 | $8.00 | $8.00 | 516 |
| 2017-12-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 200 |
| 2017-12-22 | $7.72 | $8.00 | $7.62 | $7.75 | $7.75 | 900 |
| 2017-12-21 | $7.80 | $7.80 | $7.70 | $7.70 | $7.70 | 3,211 |
| 2017-12-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 200 |
| 2017-12-19 | $7.80 | $7.95 | $7.22 | $7.95 | $7.95 | 4,085 |
| 2017-12-18 | $8.00 | $8.25 | $8.00 | $8.25 | $8.25 | 250 |
| 2017-12-15 | $7.80 | $8.25 | $7.26 | $8.00 | $8.00 | 6,640 |
| 2017-12-14 | $7.80 | $8.50 | $7.80 | $8.00 | $8.00 | 2,910 |
| 2017-12-13 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 100 |
| 2017-12-12 | $7.60 | $8.24 | $7.60 | $8.15 | $8.15 | 3,400 |
| 2017-12-11 | $7.50 | $8.25 | $7.50 | $8.00 | $8.00 | 600 |
| 2017-12-08 | $8.00 | $8.00 | $6.75 | $7.50 | $7.50 | 3,263 |
| 2017-12-07 | $7.75 | $8.00 | $7.29 | $7.54 | $7.54 | 17,953 |
| 2017-12-06 | $7.40 | $7.75 | $7.40 | $7.75 | $7.75 | 1,235 |
| 2017-12-05 | $7.20 | $7.40 | $7.15 | $7.40 | $7.40 | 24,340 |
| 2017-12-04 | $7.08 | $7.20 | $7.08 | $7.20 | $7.20 | 26,850 |
| 2017-12-01 | $7.10 | $7.15 | $6.75 | $7.15 | $7.15 | 47,115 |
| 2017-11-30 | $7.05 | $7.15 | $7.00 | $7.10 | $7.10 | 20,937 |
| 2017-11-29 | $7.06 | $7.25 | $7.05 | $7.05 | $7.05 | 9,801 |
| 2017-11-28 | $7.00 | $7.25 | $6.97 | $6.97 | $6.97 | 7,700 |
| 2017-11-27 | $7.00 | $7.15 | $6.76 | $7.00 | $7.00 | 5,400 |
| 2017-11-24 | $7.00 | $7.98 | $7.00 | $7.05 | $7.05 | 6,979 |
| 2017-11-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3,100 |
| 2017-11-21 | $7.05 | $7.10 | $6.25 | $7.00 | $7.00 | 5,720 |
| 2017-11-20 | $6.95 | $7.49 | $6.50 | $7.05 | $7.05 | 11,786 |
| 2017-11-17 | $6.95 | $7.00 | $6.95 | $7.00 | $7.00 | 5,174 |
| 2017-11-16 | $7.00 | $7.00 | $6.70 | $6.95 | $6.95 | 1,550 |
| 2017-11-15 | $7.00 | $7.01 | $7.00 | $7.00 | $7.00 | 1,300 |
| 2017-11-14 | $7.00 | $7.04 | $7.00 | $7.00 | $7.00 | 3,600 |
| 2017-11-13 | $7.00 | $7.03 | $7.00 | $7.00 | $7.00 | 677 |
| 2017-11-10 | $6.49 | $7.03 | $6.49 | $7.00 | $7.00 | 4,026 |
| 2017-11-09 | $7.00 | $7.05 | $6.50 | $6.89 | $6.89 | 2,890 |
| 2017-11-08 | $6.50 | $7.05 | $6.50 | $7.00 | $7.00 | 2,210 |
| 2017-11-07 | $6.90 | $7.55 | $6.89 | $7.00 | $7.00 | 1,900 |
| 2017-11-06 | $6.46 | $6.94 | $6.46 | $6.94 | $6.94 | 250 |
| 2017-11-03 | $7.85 | $8.25 | $6.56 | $7.00 | $7.00 | 3,926 |
| 2017-11-02 | $7.10 | $8.00 | $7.05 | $7.60 | $7.60 | 19,072 |
| 2017-11-01 | $6.89 | $8.50 | $6.85 | $7.25 | $7.25 | 11,584 |
| 2017-10-31 | $6.40 | $7.00 | $5.81 | $6.60 | $6.60 | 21,185 |
| 2017-10-30 | $6.24 | $6.25 | $6.05 | $6.25 | $6.25 | 1,650 |
| 2017-10-27 | $5.80 | $6.00 | $5.80 | $6.00 | $6.00 | 5,225 |
| 2017-10-26 | $5.58 | $5.99 | $5.50 | $5.75 | $5.75 | 5,790 |
| 2017-10-25 | $5.13 | $5.70 | $4.95 | $5.58 | $5.58 | 9,757 |
| 2017-10-24 | $5.95 | $6.00 | $5.04 | $5.99 | $5.99 | 1,970 |
| 2017-10-23 | $5.86 | $6.00 | $5.86 | $5.95 | $5.95 | 6,723 |
| 2017-10-20 | $5.75 | $6.00 | $5.75 | $6.00 | $6.00 | 4,635 |
| 2017-10-19 | $5.59 | $5.75 | $5.59 | $5.75 | $5.75 | 1,900 |
| 2017-10-18 | $5.60 | $5.65 | $5.60 | $5.60 | $5.60 | 1,601 |
| 2017-10-17 | $5.60 | $5.60 | $5.30 | $5.59 | $5.59 | 3,215 |
| 2017-10-16 | $5.40 | $5.65 | $5.40 | $5.60 | $5.60 | 12,457 |
| 2017-10-13 | $5.25 | $5.50 | $5.05 | $5.50 | $5.50 | 4,020 |
| 2017-10-12 | $5.24 | $5.50 | $5.00 | $5.00 | $5.00 | 4,971 |
| 2017-10-11 | $5.40 | $5.74 | $5.01 | $5.01 | $5.01 | 3,319 |
| 2017-10-10 | $5.10 | $5.50 | $5.10 | $5.50 | $5.50 | 3,100 |
| 2017-10-09 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 5,580 |
| 2017-10-06 | $5.25 | $5.25 | $5.10 | $5.10 | $5.10 | 1,820 |
| 2017-10-05 | $5.25 | $5.30 | $4.25 | $5.25 | $5.25 | 6,733 |
| 2017-10-04 | $4.95 | $5.50 | $4.95 | $5.50 | $5.50 | 2,927 |
| 2017-10-03 | $4.49 | $5.00 | $4.48 | $5.00 | $5.00 | 5,252 |
| 2017-10-02 | $4.35 | $4.50 | $4.25 | $4.50 | $4.50 | 18,025 |
| 2017-09-29 | $4.50 | $4.50 | $4.10 | $4.25 | $4.25 | 5,045 |
| 2017-09-28 | $4.35 | $4.50 | $4.35 | $4.35 | $4.35 | 1,700 |
| 2017-09-27 | $4.40 | $4.88 | $4.35 | $4.35 | $4.35 | 4,719 |
| 2017-09-26 | $4.20 | $4.40 | $4.20 | $4.20 | $4.20 | 7,266 |
| 2017-09-25 | $4.05 | $4.29 | $4.00 | $4.10 | $4.10 | 5,468 |
| 2017-09-22 | $4.05 | $4.10 | $4.05 | $4.05 | $4.05 | 4,800 |
| 2017-09-21 | $4.06 | $4.10 | $4.05 | $4.05 | $4.05 | 7,900 |
| 2017-09-20 | $4.00 | $4.10 | $3.95 | $4.06 | $4.06 | 11,561 |
| 2017-09-19 | $3.85 | $4.00 | $3.85 | $3.85 | $3.85 | 21,014 |
| 2017-09-18 | $3.70 | $3.85 | $3.70 | $3.80 | $3.80 | 13,188 |
| 2017-09-15 | $3.50 | $3.70 | $3.50 | $3.70 | $3.70 | 11,925 |
| 2017-09-14 | $3.40 | $3.67 | $3.40 | $3.65 | $3.65 | 5,457 |
| 2017-09-13 | $3.44 | $3.45 | $3.30 | $3.40 | $3.40 | 35,631 |
| 2017-09-12 | $3.37 | $3.45 | $3.30 | $3.30 | $3.30 | 4,320 |
| 2017-09-11 | $3.36 | $3.36 | $3.35 | $3.35 | $3.35 | 2,260 |
| 2017-09-08 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2017-09-07 | $3.39 | $3.39 | $3.35 | $3.35 | $3.35 | 1,506 |
| 2017-09-06 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 41 |
| 2017-09-05 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 73 |
| 2017-09-01 | $3.20 | $3.40 | $3.11 | $3.40 | $3.40 | 2,000 |
| 2017-08-31 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2017-08-30 | $3.05 | $3.29 | $3.05 | $3.29 | $3.29 | 1,300 |
| 2017-08-29 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 600 |
| 2017-08-28 | $3.16 | $3.34 | $3.16 | $3.34 | $3.34 | 905 |
| 2017-08-25 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 700 |
| 2017-08-24 | $3.36 | $3.38 | $3.36 | $3.38 | $3.38 | 2,887 |
| 2017-08-23 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2017-08-22 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2017-08-21 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2017-08-18 | $3.40 | $3.40 | $3.36 | $3.36 | $3.36 | 300 |
| 2017-08-17 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2017-08-16 | $3.11 | $3.40 | $3.11 | $3.36 | $3.36 | 4,230 |
| 2017-08-15 | $3.40 | $3.40 | $3.30 | $3.35 | $3.35 | 817 |
| 2017-08-14 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 650 |
| 2017-08-11 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2017-08-10 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 960 |
| 2017-08-09 | $3.40 | $3.40 | $3.30 | $3.40 | $3.40 | 1,659 |
| 2017-08-08 | $3.55 | $3.55 | $3.30 | $3.30 | $3.30 | 2,551 |
| 2017-08-07 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 2,300 |
| 2017-08-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 300 |
| 2017-08-03 | $3.97 | $3.97 | $2.92 | $3.20 | $3.20 | 7,175 |
| 2017-08-02 | $3.50 | $3.90 | $3.50 | $3.90 | $3.90 | 11,600 |
| 2017-08-01 | $3.50 | $3.50 | $3.30 | $3.40 | $3.40 | 2,000 |
| 2017-07-31 | $3.50 | $3.50 | $3.30 | $3.30 | $3.30 | 800 |
| 2017-07-28 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 1,000 |
| 2017-07-27 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2017-07-26 | $3.10 | $3.25 | $3.10 | $3.25 | $3.25 | 2,100 |
| 2017-07-25 | $3.05 | $3.10 | $3.00 | $3.00 | $3.00 | 2,301 |
| 2017-07-24 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 0 |
| 2017-07-21 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 1,000 |
| 2017-07-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-07-19 | $2.81 | $3.00 | $2.80 | $3.00 | $3.00 | 1,100 |
| 2017-07-18 | $2.80 | $3.05 | $2.80 | $3.05 | $3.05 | 934 |
| 2017-07-17 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 1,150 |
| 2017-07-14 | $2.90 | $3.00 | $2.77 | $3.00 | $3.00 | 1,558 |
| 2017-07-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-07-12 | $2.90 | $3.10 | $2.90 | $3.00 | $3.00 | 2,300 |
| 2017-07-11 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2017-07-10 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2017-07-07 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2017-07-05 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2017-07-03 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2017-06-30 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 709 |
| 2017-06-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 28 |
| 2017-06-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 302 |
| 2017-06-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 300 |
| 2017-06-26 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2017-06-23 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 100 |
| 2017-06-22 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 700 |
| 2017-06-21 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 3,900 |
| 2017-06-20 | $2.95 | $3.10 | $2.92 | $3.10 | $3.10 | 3,700 |
| 2017-06-19 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 0 |
| 2017-06-16 | $3.10 | $3.10 | $3.09 | $3.09 | $3.09 | 1,600 |
| 2017-06-15 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 300 |
| 2017-06-14 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2017-06-13 | $3.10 | $3.30 | $3.10 | $3.10 | $3.10 | 1,300 |
| 2017-06-12 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 22 |
| 2017-06-09 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2017-06-08 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2017-06-07 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 300 |
| 2017-06-06 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1,500 |
| 2017-06-05 | $3.14 | $3.35 | $3.14 | $3.15 | $3.15 | 1,900 |
| 2017-06-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2017-06-01 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2017-05-31 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2017-05-30 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 1,833 |
| 2017-05-26 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 1,342 |
| 2017-05-25 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 600 |
| 2017-05-24 | $3.12 | $3.15 | $3.10 | $3.15 | $3.15 | 1,800 |
| 2017-05-23 | $3.00 | $3.00 | $2.90 | $3.00 | $3.00 | 3,900 |
| 2017-05-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-05-19 | $3.26 | $3.30 | $3.00 | $3.00 | $3.00 | 8,702 |
| 2017-05-18 | $3.10 | $3.25 | $3.10 | $3.20 | $3.20 | 5,749 |
| 2017-05-17 | $3.10 | $3.10 | $3.00 | $3.00 | $3.00 | 2,277 |
| 2017-05-16 | $2.90 | $3.10 | $2.90 | $3.01 | $3.01 | 4,687 |
| 2017-05-15 | $2.75 | $2.80 | $2.75 | $2.80 | $2.80 | 6,645 |
| 2017-05-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1,500 |
| 2017-05-11 | $2.79 | $2.79 | $2.75 | $2.75 | $2.75 | 2,200 |
| 2017-05-10 | $2.78 | $2.79 | $2.75 | $2.79 | $2.79 | 30,300 |
| 2017-05-09 | $2.75 | $2.79 | $2.75 | $2.79 | $2.79 | 5,520 |
| 2017-05-08 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1,500 |
| 2017-05-05 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 2,250 |
| 2017-05-04 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2017-05-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2017-05-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 500 |
| 2017-05-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2017-04-28 | $2.50 | $2.75 | $2.50 | $2.75 | $2.75 | 350 |
| 2017-04-27 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2017-04-26 | $2.75 | $2.75 | $2.60 | $2.60 | $2.60 | 900 |
| 2017-04-25 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2017-04-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 5,800 |
| 2017-04-21 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2017-04-20 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 7,200 |
| 2017-04-19 | $2.65 | $2.70 | $2.50 | $2.50 | $2.50 | 6,600 |
| 2017-04-18 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 922 |
| 2017-04-17 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 1,671 |
| 2017-04-13 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 100 |
| 2017-04-12 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2017-04-11 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2017-04-10 | $2.50 | $2.60 | $2.50 | $2.50 | $2.50 | 2,570 |
| 2017-04-07 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2017-04-06 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2017-04-05 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2017-04-04 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2017-04-03 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2017-03-31 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 100 |
| 2017-03-30 | $2.60 | $2.60 | $2.58 | $2.58 | $2.58 | 400 |
| 2017-03-29 | $2.65 | $2.70 | $2.60 | $2.60 | $2.60 | 10,000 |
| 2017-03-28 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1,000 |
| 2017-03-27 | $2.45 | $2.60 | $2.45 | $2.60 | $2.60 | 2,100 |
| 2017-03-24 | $2.50 | $2.80 | $2.50 | $2.55 | $2.55 | 7,700 |
| 2017-03-23 | $2.45 | $2.50 | $2.32 | $2.35 | $2.35 | 189,800 |
| 2017-03-22 | $2.00 | $2.85 | $2.00 | $2.30 | $2.30 | 347,900 |
| 2017-03-21 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2017-03-20 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 500 |
| 2017-03-17 | $3.20 | $3.20 | $3.15 | $3.15 | $3.15 | 3,900 |
| 2017-03-16 | $3.15 | $3.20 | $3.15 | $3.20 | $3.20 | 2,400 |
| 2017-03-15 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 200 |
| 2017-03-14 | $3.00 | $3.25 | $3.00 | $3.15 | $3.15 | 1,000 |
| 2017-03-13 | $3.00 | $3.10 | $3.00 | $3.00 | $3.00 | 800 |
| 2017-03-10 | $3.00 | $3.16 | $2.80 | $2.90 | $2.90 | 17,800 |
| 2017-03-09 | $2.27 | $3.00 | $2.27 | $2.78 | $2.78 | 3,600 |
| 2017-03-08 | $2.69 | $2.69 | $2.22 | $2.50 | $2.50 | 9,200 |
| 2017-03-07 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2017-03-06 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 1,000 |
| 2017-03-03 | $2.65 | $2.65 | $2.60 | $2.60 | $2.60 | 600 |
| 2017-03-02 | $2.40 | $2.40 | $1.81 | $2.25 | $2.25 | 2,200 |
| 2017-03-01 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2017-02-28 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 200 |
| 2017-02-27 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 100 |
| 2017-02-24 | $2.30 | $2.35 | $2.30 | $2.35 | $2.35 | 9,300 |
| 2017-02-23 | $2.70 | $2.74 | $1.65 | $2.50 | $2.50 | 8,100 |
| 2017-02-22 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 500 |
| 2017-02-21 | $2.51 | $2.74 | $2.51 | $2.74 | $2.74 | 1,700 |
| 2017-02-17 | $2.54 | $2.82 | $2.51 | $2.70 | $2.70 | 8,600 |
| 2017-02-16 | $2.85 | $2.85 | $2.71 | $2.71 | $2.71 | 7,600 |
| 2017-02-15 | $2.66 | $2.95 | $2.65 | $2.79 | $2.79 | 4,500 |
| 2017-02-14 | $2.60 | $2.65 | $2.60 | $2.65 | $2.65 | 8,800 |
| 2017-02-13 | $2.52 | $2.52 | $2.50 | $2.50 | $2.50 | 400 |
| 2017-02-10 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2017-02-09 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2017-02-08 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2017-02-07 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2017-02-06 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2017-02-03 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 500 |
| 2017-02-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 200 |
| 2017-02-01 | $2.60 | $2.60 | $2.48 | $2.48 | $2.48 | 1,246 |
| 2017-01-31 | $2.50 | $2.50 | $2.21 | $2.50 | $2.50 | 2,673 |
| 2017-01-30 | $2.70 | $2.70 | $2.30 | $2.30 | $2.30 | 3,618 |
| 2017-01-27 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 1,000 |
| 2017-01-26 | $2.70 | $2.70 | $2.60 | $2.60 | $2.60 | 10,400 |
| 2017-01-25 | $2.67 | $2.69 | $2.56 | $2.57 | $2.57 | 5,107 |
| 2017-01-24 | $2.49 | $2.70 | $2.45 | $2.70 | $2.70 | 19,201 |
| 2017-01-23 | $1.90 | $2.79 | $1.89 | $2.00 | $2.00 | 35,201 |
| 2017-01-20 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 100 |
| 2017-01-19 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2017-01-18 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2017-01-17 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 5 |
| 2017-01-13 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 1,100 |
| 2017-01-12 | $1.70 | $1.75 | $1.70 | $1.75 | $1.75 | 525 |
| 2017-01-11 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| 2017-01-10 | $1.55 | $1.60 | $1.55 | $1.60 | $1.60 | 4,010 |
| 2017-01-09 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2017-01-06 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 10 |
| 2017-01-05 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2017-01-04 | $1.51 | $1.51 | $1.50 | $1.50 | $1.50 | 1,592 |
| 2017-01-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2016-12-30 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 2,800 |
| 2016-12-29 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 600 |
| 2016-12-28 | $1.41 | $1.45 | $1.28 | $1.40 | $1.40 | 16,751 |
| 2016-12-27 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 0 |
| 2016-12-23 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 100 |
| 2016-12-22 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2016-12-21 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2016-12-20 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0 |
| 2016-12-19 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 1,600 |
| 2016-12-16 | $1.51 | $1.51 | $1.48 | $1.48 | $1.48 | 2,978 |
| 2016-12-15 | $1.57 | $1.57 | $1.51 | $1.51 | $1.51 | 1,100 |
| 2016-12-14 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2016-12-13 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 100 |
| 2016-12-12 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2016-12-09 | $1.41 | $1.70 | $1.41 | $1.70 | $1.70 | 4,500 |
| 2016-12-08 | $1.40 | $1.47 | $1.40 | $1.47 | $1.47 | 275 |
| 2016-12-07 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2016-12-06 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2016-12-05 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2016-12-02 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2016-12-01 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 4,200 |
| 2016-11-30 | $1.61 | $1.61 | $1.45 | $1.45 | $1.45 | 24,049 |
| 2016-11-29 | $1.84 | $1.85 | $1.65 | $1.65 | $1.65 | 25,809 |
| 2016-11-28 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2016-11-25 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2016-11-23 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 3,070 |
| 2016-11-22 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
| 2016-11-21 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 700 |
| 2016-11-18 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 104 |
| 2016-11-17 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2016-11-16 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2016-11-15 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2016-11-14 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2016-11-11 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2016-11-10 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2016-11-09 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2016-11-08 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 1,000 |
| 2016-11-07 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2016-11-04 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 551 |
| 2016-11-03 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 0 |
| 2016-11-02 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 0 |
| 2016-11-01 | $1.65 | $1.65 | $1.61 | $1.61 | $1.61 | 500 |
| 2016-10-31 | $1.94 | $1.94 | $1.63 | $1.63 | $1.63 | 3,888 |
| 2016-10-28 | $1.94 | $1.94 | $1.58 | $1.58 | $1.58 | 2,400 |
| 2016-10-27 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 0 |
| 2016-10-26 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 960 |
| 2016-10-25 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 0 |
| 2016-10-24 | $1.47 | $1.94 | $1.47 | $1.94 | $1.94 | 652 |
| 2016-10-21 | $1.55 | $1.55 | $1.43 | $1.43 | $1.43 | 1,249 |
| 2016-10-20 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 187 |
| 2016-10-19 | $1.45 | $1.94 | $1.43 | $1.94 | $1.94 | 3,880 |
| 2016-10-18 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 218 |
| 2016-10-17 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2016-10-14 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2016-10-13 | $1.70 | $1.70 | $1.55 | $1.55 | $1.55 | 474 |
| 2016-10-12 | $1.71 | $1.89 | $1.71 | $1.89 | $1.89 | 790 |
| 2016-10-11 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 14 |
| 2016-10-10 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 10 |
| 2016-10-07 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 0 |
| 2016-10-06 | $1.70 | $1.94 | $1.70 | $1.94 | $1.94 | 200 |
| 2016-10-05 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 1,310 |
| 2016-10-04 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| 2016-10-03 | $1.74 | $1.74 | $1.70 | $1.70 | $1.70 | 720 |
| 2016-09-30 | $1.79 | $1.79 | $1.70 | $1.70 | $1.70 | 1,200 |
| 2016-09-29 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2016-09-28 | $1.75 | $1.76 | $1.75 | $1.75 | $1.75 | 1,100 |
| 2016-09-27 | $1.60 | $2.10 | $1.60 | $1.75 | $1.75 | 1,896 |
| 2016-09-26 | $1.63 | $1.67 | $1.62 | $1.62 | $1.62 | 2,385 |
| 2016-09-23 | $1.75 | $1.75 | $1.66 | $1.66 | $1.66 | 3,148 |
| 2016-09-22 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 415 |
| 2016-09-21 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 1,217 |
| 2016-09-20 | $1.82 | $1.90 | $1.82 | $1.90 | $1.90 | 1,279 |
| 2016-09-19 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 40 |
| 2016-09-16 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 11 |
| 2016-09-15 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 2,150 |
| 2016-09-14 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 1,500 |
| 2016-09-13 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 0 |
| 2016-09-12 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 16 |
| 2016-09-09 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 2,000 |
| 2016-09-08 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 2,000 |
| 2016-09-07 | $1.90 | $1.90 | $1.81 | $1.82 | $1.82 | 6,920 |
| 2016-09-06 | $2.04 | $2.04 | $1.99 | $1.99 | $1.99 | 1,056 |
| 2016-09-02 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 3,416 |
| 2016-09-01 | $1.95 | $2.05 | $1.90 | $2.05 | $2.05 | 10,176 |
| 2016-08-31 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
| 2016-08-30 | $1.90 | $1.95 | $1.82 | $1.82 | $1.82 | 1,400 |
| 2016-08-29 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 2,500 |
| 2016-08-26 | $1.90 | $1.90 | $1.77 | $1.77 | $1.77 | 4,500 |
| 2016-08-25 | $1.90 | $1.90 | $1.75 | $1.75 | $1.75 | 2,111 |
| 2016-08-24 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 360 |
| 2016-08-23 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 3,000 |
| 2016-08-22 | $1.77 | $1.80 | $1.77 | $1.80 | $1.80 | 4,340 |
| 2016-08-19 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 608 |
| 2016-08-18 | $1.94 | $1.95 | $1.78 | $1.78 | $1.78 | 1,201 |
| 2016-08-17 | $1.97 | $1.97 | $1.75 | $1.75 | $1.75 | 6,589 |
| 2016-08-16 | $2.21 | $2.40 | $1.70 | $1.97 | $1.97 | 15,437 |
| 2016-08-15 | $1.80 | $2.20 | $1.80 | $2.20 | $2.20 | 21,257 |
| 2016-08-12 | $1.60 | $1.97 | $1.35 | $1.80 | $1.80 | 28,549 |
| 2016-08-11 | $1.58 | $1.65 | $1.35 | $1.65 | $1.65 | 29,278 |
| 2016-08-10 | $1.97 | $1.97 | $1.34 | $1.54 | $1.54 | 137,213 |
| 2016-08-09 | $2.00 | $2.06 | $2.00 | $2.02 | $2.02 | 4,034 |
| 2016-08-08 | $2.08 | $2.14 | $1.97 | $1.97 | $1.97 | 1,105 |
| 2016-08-05 | $2.03 | $2.06 | $2.02 | $2.03 | $2.03 | 2,100 |
| 2016-08-04 | $2.12 | $2.12 | $2.00 | $2.00 | $2.00 | 3,629 |
| 2016-08-03 | $2.00 | $2.11 | $2.00 | $2.05 | $2.05 | 16,305 |
| 2016-08-02 | $2.05 | $2.14 | $2.02 | $2.02 | $2.02 | 9,202 |
| 2016-08-01 | $2.20 | $2.20 | $1.98 | $2.12 | $2.12 | 18,904 |
| 2016-07-29 | $1.85 | $2.10 | $1.76 | $2.06 | $2.06 | 25,378 |
| 2016-07-28 | $2.25 | $2.25 | $1.90 | $1.96 | $1.96 | 34,996 |
| 2016-07-27 | $1.74 | $2.30 | $1.74 | $2.30 | $2.30 | 152,777 |
| 2016-07-26 | $1.63 | $1.81 | $1.63 | $1.80 | $1.80 | 3,112 |
| 2016-07-25 | $1.79 | $1.90 | $1.65 | $1.78 | $1.78 | 136,156 |
| 2016-07-22 | $2.20 | $2.20 | $1.80 | $1.94 | $1.94 | 6,617 |
| 2016-07-21 | $1.88 | $2.40 | $1.84 | $1.93 | $1.93 | 86,531 |
| 2016-07-20 | $1.86 | $1.86 | $1.77 | $1.77 | $1.77 | 4,402 |
| 2016-07-19 | $1.72 | $2.00 | $1.72 | $1.81 | $1.81 | 22,075 |
| 2016-07-18 | $1.85 | $1.86 | $1.80 | $1.83 | $1.83 | 11,793 |
| 2016-07-15 | $1.90 | $1.99 | $1.75 | $1.85 | $1.85 | 28,206 |
| 2016-07-14 | $2.14 | $2.14 | $1.79 | $1.90 | $1.90 | 23,944 |
| 2016-07-13 | $1.86 | $2.14 | $1.75 | $1.93 | $1.93 | 23,981 |
| 2016-07-12 | $1.97 | $2.15 | $1.85 | $1.98 | $1.98 | 30,812 |
| 2016-07-11 | $1.74 | $3.50 | $1.74 | $2.02 | $2.02 | 264,648 |
| 2016-07-08 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 10 |
| 2016-07-07 | $1.69 | $1.69 | $1.50 | $1.60 | $1.60 | 11,171 |
| 2016-07-06 | $1.40 | $1.70 | $1.40 | $1.54 | $1.54 | 4,844 |
| 2016-07-05 | $1.58 | $1.58 | $1.44 | $1.57 | $1.57 | 3,583 |
| 2016-07-01 | $1.45 | $1.57 | $1.45 | $1.57 | $1.57 | 10,518 |
| 2016-06-30 | $1.36 | $1.50 | $1.36 | $1.37 | $1.37 | 2,432 |
| 2016-06-29 | $1.36 | $1.38 | $1.12 | $1.36 | $1.36 | 15,870 |
| 2016-06-28 | $1.28 | $1.62 | $1.22 | $1.46 | $1.46 | 4,982 |
| 2016-06-27 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 15 |
| 2016-06-24 | $1.50 | $1.68 | $1.22 | $1.55 | $1.55 | 2,460 |
| 2016-06-23 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 35 |
| 2016-06-22 | $1.57 | $1.57 | $1.55 | $1.55 | $1.55 | 1,513 |
| 2016-06-21 | $1.66 | $1.66 | $1.60 | $1.60 | $1.60 | 5,119 |
| 2016-06-20 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 3 |
| 2016-06-17 | $1.63 | $1.76 | $1.63 | $1.66 | $1.66 | 4,855 |
| 2016-06-16 | $1.95 | $1.95 | $1.80 | $1.80 | $1.80 | 9,105 |
| 2016-06-15 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 121 |
| 2016-06-14 | $1.85 | $1.85 | $1.72 | $1.72 | $1.72 | 741 |
| 2016-06-13 | $1.87 | $1.88 | $1.87 | $1.87 | $1.87 | 770 |
| 2016-06-10 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 5 |
| 2016-06-09 | $1.89 | $1.89 | $1.76 | $1.76 | $1.76 | 500 |
| 2016-06-08 | $1.89 | $1.90 | $1.70 | $1.86 | $1.86 | 27,402 |
| 2016-06-07 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 200 |
| 2016-06-06 | $1.64 | $1.74 | $1.62 | $1.74 | $1.74 | 2,706 |
| 2016-06-03 | $1.89 | $1.89 | $1.59 | $1.59 | $1.59 | 400 |
| 2016-06-02 | $1.84 | $1.85 | $1.84 | $1.84 | $1.84 | 3,701 |
| 2016-06-01 | $1.85 | $1.86 | $1.80 | $1.86 | $1.86 | 6,575 |
| 2016-05-31 | $1.85 | $1.95 | $1.85 | $1.88 | $1.88 | 15,538 |
| 2016-05-27 | $1.82 | $1.83 | $1.80 | $1.80 | $1.80 | 1,176 |
| 2016-05-26 | $1.95 | $1.95 | $1.85 | $1.85 | $1.85 | 3,898 |
| 2016-05-25 | $1.86 | $1.92 | $1.85 | $1.92 | $1.92 | 601 |
| 2016-05-24 | $1.83 | $1.90 | $1.83 | $1.83 | $1.83 | 792 |
| 2016-05-23 | $1.70 | $1.89 | $1.70 | $1.82 | $1.82 | 44,716 |
| 2016-05-20 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 75 |
| 2016-05-19 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 2 |
| 2016-05-18 | $1.59 | $1.65 | $1.55 | $1.65 | $1.65 | 978 |
| 2016-05-17 | $1.65 | $1.65 | $1.44 | $1.50 | $1.50 | 5,983 |
| 2016-05-16 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 37 |
| 2016-05-13 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 83 |
| 2016-05-12 | $1.80 | $1.80 | $1.60 | $1.68 | $1.68 | 2,654 |
| 2016-05-11 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 77 |
| 2016-05-10 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 0 |
| 2016-05-09 | $1.85 | $1.85 | $1.68 | $1.68 | $1.68 | 3,154 |
| 2016-05-06 | $1.50 | $1.66 | $1.50 | $1.66 | $1.66 | 1,616 |
| 2016-05-05 | $1.70 | $1.95 | $1.69 | $1.69 | $1.69 | 6,995 |
| 2016-05-04 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 10,302 |
| 2016-05-03 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 3,472 |
| 2016-05-02 | $1.55 | $1.76 | $1.53 | $1.61 | $1.61 | 6,071 |
| 2016-04-29 | $1.75 | $1.75 | $1.52 | $1.55 | $1.55 | 18,157 |
| 2016-04-28 | $1.81 | $1.81 | $1.65 | $1.78 | $1.78 | 4,253 |
| 2016-04-27 | $1.91 | $1.91 | $1.83 | $1.83 | $1.83 | 2,347 |
| 2016-04-26 | $1.83 | $1.93 | $1.70 | $1.82 | $1.82 | 5,111 |
| 2016-04-25 | $1.85 | $1.85 | $1.65 | $1.65 | $1.65 | 7,181 |
| 2016-04-22 | $1.93 | $1.93 | $1.75 | $1.75 | $1.75 | 2,422 |
| 2016-04-21 | $1.82 | $1.82 | $1.77 | $1.82 | $1.82 | 3,309 |
| 2016-04-20 | $1.75 | $2.05 | $1.75 | $2.05 | $2.05 | 5,193 |
| 2016-04-19 | $1.93 | $1.93 | $1.84 | $1.84 | $1.84 | 9,686 |
| 2016-04-18 | $1.99 | $2.04 | $1.84 | $1.84 | $1.84 | 8,263 |
| 2016-04-15 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 143 |
| 2016-04-14 | $2.00 | $2.00 | $1.94 | $1.94 | $1.94 | 815 |
| 2016-04-13 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 207 |
| 2016-04-12 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 3,742 |
| 2016-04-11 | $1.95 | $1.95 | $1.91 | $1.91 | $1.91 | 5,587 |
| 2016-04-08 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 2,850 |
| 2016-04-07 | $2.00 | $2.00 | $1.94 | $1.94 | $1.94 | 900 |
| 2016-04-06 | $1.94 | $1.96 | $1.94 | $1.95 | $1.95 | 1,150 |
| 2016-04-05 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 69 |
| 2016-04-04 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 114 |
| 2016-04-01 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 126 |
| 2016-03-31 | $2.08 | $2.08 | $2.06 | $2.06 | $2.06 | 720 |
| 2016-03-30 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 50 |
| 2016-03-29 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 1,242 |
| 2016-03-28 | $1.91 | $2.17 | $1.91 | $2.17 | $2.17 | 1,376 |
| 2016-03-24 | $1.93 | $2.10 | $1.91 | $1.91 | $1.91 | 2,900 |
| 2016-03-23 | $2.15 | $2.15 | $1.91 | $2.10 | $2.10 | 1,585 |
| 2016-03-22 | $1.80 | $2.09 | $1.74 | $1.96 | $1.96 | 3,554 |
| 2016-03-21 | $2.18 | $2.18 | $1.70 | $2.17 | $2.17 | 18,569 |
| 2016-03-18 | $1.86 | $2.02 | $1.70 | $1.93 | $1.93 | 9,827 |
| 2016-03-17 | $1.82 | $1.96 | $1.55 | $1.96 | $1.96 | 8,763 |
| 2016-03-16 | $1.69 | $1.78 | $1.54 | $1.74 | $1.74 | 2,312 |
| 2016-03-15 | $1.57 | $1.97 | $1.54 | $1.60 | $1.60 | 11,595 |
| 2016-03-14 | $1.54 | $1.68 | $1.54 | $1.59 | $1.59 | 7,507 |
| 2016-03-11 | $1.67 | $1.80 | $1.50 | $1.53 | $1.53 | 16,658 |
| 2016-03-10 | $1.72 | $1.94 | $1.70 | $1.70 | $1.70 | 2,975 |
| 2016-03-09 | $1.94 | $1.94 | $1.72 | $1.72 | $1.72 | 2,782 |
| 2016-03-08 | $1.83 | $2.05 | $1.83 | $1.85 | $1.85 | 4,931 |
| 2016-03-07 | $2.00 | $2.01 | $1.87 | $1.98 | $1.98 | 2,282 |
| 2016-03-04 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 243 |
| 2016-03-03 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 100 |
| 2016-03-02 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 167 |
| 2016-03-01 | $2.05 | $2.06 | $2.05 | $2.06 | $2.06 | 1,205 |
| 2016-02-29 | $1.83 | $2.01 | $1.83 | $1.90 | $1.90 | 8,596 |
| 2016-02-26 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 1,700 |
| 2016-02-25 | $2.05 | $2.20 | $1.82 | $2.06 | $2.06 | 6,407 |
| 2016-02-24 | $2.04 | $2.24 | $2.04 | $2.24 | $2.24 | 622 |
| 2016-02-23 | $2.08 | $2.21 | $2.03 | $2.11 | $2.11 | 4,202 |
| 2016-02-22 | $2.20 | $2.20 | $2.03 | $2.05 | $2.05 | 1,785 |
| 2016-02-19 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 166 |
| 2016-02-18 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 19 |
| 2016-02-17 | $2.19 | $2.23 | $2.03 | $2.23 | $2.23 | 1,384 |
| 2016-02-16 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 487 |
| 2016-02-12 | $2.08 | $2.30 | $2.08 | $2.30 | $2.30 | 379 |
| 2016-02-11 | $2.16 | $2.32 | $2.16 | $2.32 | $2.32 | 668 |
| 2016-02-10 | $2.12 | $2.30 | $2.12 | $2.30 | $2.30 | 1,220 |
| 2016-02-09 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 554 |
| 2016-02-08 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 5 |
| 2016-02-05 | $2.26 | $2.45 | $2.26 | $2.45 | $2.45 | 985 |
| 2016-02-04 | $2.17 | $2.45 | $2.17 | $2.45 | $2.45 | 2,090 |
| 2016-02-03 | $2.49 | $2.50 | $2.49 | $2.50 | $2.50 | 3,437 |
| 2016-02-02 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 350 |
| 2016-02-01 | $2.11 | $2.39 | $2.11 | $2.30 | $2.30 | 2,752 |
| 2016-01-29 | $2.30 | $2.46 | $2.30 | $2.46 | $2.46 | 766 |
| 2016-01-28 | $2.25 | $2.40 | $2.25 | $2.40 | $2.40 | 307 |
| 2016-01-27 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 61 |
| 2016-01-26 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2016-01-25 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 61 |
| 2016-01-22 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2016-01-21 | $2.23 | $2.30 | $2.11 | $2.30 | $2.30 | 1,180 |
| 2016-01-20 | $2.17 | $2.21 | $2.15 | $2.21 | $2.21 | 447 |
| 2016-01-19 | $2.15 | $2.15 | $2.11 | $2.11 | $2.11 | 1,007 |
| 2016-01-15 | $2.32 | $2.32 | $2.21 | $2.31 | $2.31 | 513 |
| 2016-01-14 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 156 |
| 2016-01-13 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2016-01-12 | $2.30 | $2.31 | $2.30 | $2.31 | $2.31 | 225 |
| 2016-01-11 | $2.62 | $2.68 | $2.15 | $2.15 | $2.15 | 8,307 |
| 2016-01-08 | $2.44 | $2.51 | $2.42 | $2.42 | $2.42 | 3,129 |
| 2016-01-07 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 1,600 |
| 2016-01-06 | $2.47 | $2.47 | $2.30 | $2.30 | $2.30 | 5,850 |
| 2016-01-05 | $2.53 | $2.69 | $2.43 | $2.49 | $2.49 | 2,170 |
| 2016-01-04 | $2.45 | $2.54 | $2.45 | $2.54 | $2.54 | 1,790 |
| 2015-12-31 | $2.53 | $2.67 | $2.32 | $2.56 | $2.56 | 18,350 |
| 2015-12-30 | $2.69 | $2.69 | $2.52 | $2.59 | $2.59 | 3,160 |
| 2015-12-29 | $2.69 | $2.69 | $2.66 | $2.67 | $2.67 | 4,291 |
| 2015-12-28 | $2.70 | $2.70 | $2.67 | $2.67 | $2.67 | 2,802 |
| 2015-12-24 | $2.52 | $2.69 | $2.52 | $2.69 | $2.69 | 683 |
| 2015-12-23 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 700 |
| 2015-12-22 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2015-12-21 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 0 |
| 2015-12-18 | $2.69 | $2.69 | $2.52 | $2.62 | $2.62 | 3,698 |
| 2015-12-17 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 68 |
| 2015-12-16 | $2.56 | $2.66 | $2.55 | $2.60 | $2.60 | 5,599 |
| 2015-12-15 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 1,000 |
| 2015-12-14 | $2.50 | $2.57 | $2.50 | $2.57 | $2.57 | 7,379 |
| 2015-12-11 | $2.52 | $2.57 | $2.50 | $2.57 | $2.57 | 9,746 |
| 2015-12-10 | $2.41 | $2.60 | $2.41 | $2.59 | $2.59 | 12,761 |
| 2015-12-09 | $2.49 | $2.55 | $2.48 | $2.50 | $2.50 | 1,699 |
| 2015-12-08 | $2.60 | $2.60 | $2.49 | $2.52 | $2.52 | 960 |
| 2015-12-07 | $2.33 | $2.59 | $2.33 | $2.51 | $2.51 | 13,219 |
| 2015-12-04 | $2.42 | $2.50 | $2.38 | $2.38 | $2.38 | 1,414 |
| 2015-12-03 | $2.35 | $2.78 | $2.32 | $2.49 | $2.49 | 29,798 |
| 2015-12-02 | $1.95 | $2.31 | $1.95 | $2.24 | $2.24 | 14,869 |
| 2015-12-01 | $1.99 | $2.12 | $1.95 | $2.09 | $2.09 | 34,059 |
| 2015-11-30 | $1.91 | $1.91 | $1.65 | $1.78 | $1.78 | 15,724 |
| 2015-11-27 | $1.95 | $1.97 | $1.92 | $1.92 | $1.92 | 2,998 |
| 2015-11-25 | $2.12 | $2.12 | $1.97 | $1.97 | $1.97 | 1,384 |
| 2015-11-24 | $2.15 | $2.31 | $1.93 | $1.93 | $1.93 | 8,193 |
| 2015-11-23 | $2.35 | $2.36 | $2.25 | $2.25 | $2.25 | 8,490 |
| 2015-11-20 | $2.34 | $2.40 | $2.26 | $2.38 | $2.38 | 15,700 |
| 2015-11-19 | $2.40 | $2.41 | $2.38 | $2.38 | $2.38 | 5,000 |
| 2015-11-18 | $2.44 | $2.49 | $2.32 | $2.43 | $2.43 | 8,822 |
| 2015-11-17 | $2.50 | $2.59 | $2.45 | $2.45 | $2.45 | 11,384 |
| 2015-11-16 | $2.60 | $2.61 | $2.60 | $2.61 | $2.61 | 993 |
| 2015-11-13 | $2.99 | $2.99 | $2.39 | $2.39 | $2.39 | 4,394 |
| 2015-11-12 | $2.59 | $2.70 | $2.59 | $2.70 | $2.70 | 367 |
| 2015-11-11 | $3.23 | $3.37 | $2.69 | $2.69 | $2.69 | 6,803 |
| 2015-11-10 | $3.20 | $3.44 | $3.20 | $3.41 | $3.41 | 2,904 |
| 2015-11-09 | $3.34 | $3.40 | $3.34 | $3.40 | $3.40 | 4,229 |
| 2015-11-06 | $3.22 | $3.38 | $3.22 | $3.38 | $3.38 | 1,400 |
| 2015-11-05 | $3.40 | $3.40 | $3.20 | $3.28 | $3.28 | 12,813 |
| 2015-11-04 | $3.31 | $3.40 | $3.28 | $3.38 | $3.38 | 1,640 |
| 2015-11-03 | $3.32 | $3.36 | $3.32 | $3.36 | $3.36 | 403 |
| 2015-11-02 | $3.20 | $3.47 | $3.20 | $3.47 | $3.47 | 204 |
| 2015-10-30 | $3.49 | $3.49 | $3.35 | $3.49 | $3.49 | 5,040 |
| 2015-10-29 | $3.42 | $3.48 | $3.41 | $3.47 | $3.47 | 909 |
| 2015-10-28 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 715 |
| 2015-10-27 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 822 |
| 2015-10-26 | $3.19 | $3.45 | $3.15 | $3.42 | $3.42 | 5,632 |
| 2015-10-23 | $3.17 | $3.32 | $3.15 | $3.30 | $3.30 | 4,060 |
| 2015-10-22 | $3.21 | $3.31 | $3.15 | $3.31 | $3.31 | 3,938 |
| 2015-10-21 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 174 |
| 2015-10-20 | $3.15 | $3.15 | $3.13 | $3.15 | $3.15 | 2,624 |
| 2015-10-19 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 2 |
| 2015-10-16 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 205 |
| 2015-10-15 | $3.14 | $3.15 | $3.14 | $3.15 | $3.15 | 200 |
| 2015-10-14 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2015-10-13 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 207 |
| 2015-10-12 | $3.14 | $3.15 | $3.14 | $3.14 | $3.14 | 300 |
| 2015-10-09 | $2.88 | $3.15 | $2.88 | $3.15 | $3.15 | 510 |
| 2015-10-08 | $3.09 | $3.25 | $2.87 | $3.19 | $3.19 | 10,025 |
| 2015-10-07 | $3.00 | $3.02 | $2.82 | $2.89 | $2.89 | 24,876 |
| 2015-10-06 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 184 |
| 2015-10-05 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 201 |
| 2015-10-02 | $2.95 | $2.95 | $2.83 | $2.84 | $2.84 | 700 |
| 2015-10-01 | $2.70 | $2.96 | $2.70 | $2.95 | $2.95 | 6,190 |
| 2015-09-30 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2015-09-29 | $2.85 | $2.90 | $2.57 | $2.90 | $2.90 | 15,444 |
| 2015-09-28 | $2.67 | $2.89 | $2.60 | $2.82 | $2.82 | 24,767 |
| 2015-09-25 | $2.67 | $2.67 | $2.50 | $2.60 | $2.60 | 8,300 |
| 2015-09-24 | $2.55 | $2.65 | $2.52 | $2.65 | $2.65 | 4,835 |
| 2015-09-23 | $2.32 | $2.64 | $2.32 | $2.64 | $2.64 | 19,791 |
| 2015-09-22 | $2.48 | $2.48 | $2.31 | $2.42 | $2.42 | 4,741 |
| 2015-09-21 | $2.69 | $2.69 | $2.43 | $2.43 | $2.43 | 13,880 |
| 2015-09-18 | $2.74 | $2.74 | $2.56 | $2.56 | $2.56 | 12,476 |
| 2015-09-17 | $2.77 | $2.77 | $2.55 | $2.67 | $2.67 | 2,409 |
| 2015-09-16 | $2.73 | $2.76 | $2.53 | $2.75 | $2.75 | 1,444 |
| 2015-09-15 | $2.77 | $2.77 | $2.69 | $2.72 | $2.72 | 3,324 |
| 2015-09-14 | $2.92 | $2.96 | $2.60 | $2.65 | $2.65 | 4,696 |
| 2015-09-11 | $2.98 | $2.98 | $2.27 | $2.45 | $2.45 | 23,846 |
| 2015-09-10 | $2.75 | $2.78 | $2.72 | $2.72 | $2.72 | 4,546 |
| 2015-09-09 | $2.73 | $2.73 | $2.70 | $2.70 | $2.70 | 328 |
| 2015-09-08 | $2.75 | $2.80 | $2.66 | $2.75 | $2.75 | 16,028 |
| 2015-09-04 | $2.67 | $2.78 | $2.67 | $2.78 | $2.78 | 1,008 |
| 2015-09-03 | $2.88 | $2.88 | $2.66 | $2.66 | $2.66 | 3,566 |
| 2015-09-02 | $3.59 | $3.65 | $2.31 | $2.67 | $2.67 | 72,421 |
Semler Scientific Inc (SMLR) News Headlines
.jpg)
.jpg)
Ramaswamy-backed Strive to buy Semler in $1.3 billion deal all stock deal, boosting Bitcoin holdings
None
reuters.com Sept. 22, 2025.jpg)
Recent Semler Scientific Inc (SMLR) News
Similar Companies to Semler Scientific Inc (SMLR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |