Tricida Inc (TCDA) Exchange: NASDAQ
Data as of May 2, 2025
$0.11 ($-0.01) -10.00%
Tricida Inc - Daily Information
Click for more stock information on Tricida Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.12 |
| Previous Close | $0.11 |
| High | $0.12 |
| Low | $0.09 |
| Adjusted Open | $0.12 |
| Previous Adjusted Close | $0.11 |
| Adjusted High | $0.12 |
| Adjusted Low | $0.09 |
About Tricida Inc (TCDA)
Tricida Inc - Ordinary Shares
Invest in Tricida Inc (TCDA)
Historical Stock Data for Tricida Inc (TCDA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | $0.12 | $0.12 | $0.09 | $0.11 | $0.11 | 31,125,300 |
| 2023-01-20 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 18,977,200 |
| 2023-01-19 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 35,404,136 |
| 2023-01-18 | $0.15 | $0.19 | $0.14 | $0.14 | $0.14 | 56,347,968 |
| 2023-01-17 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 11,058,459 |
| 2023-01-13 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 12,782,217 |
| 2023-01-12 | $0.21 | $0.26 | $0.16 | $0.17 | $0.17 | 56,539,239 |
| 2023-01-11 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 5,494,786 |
| 2023-01-10 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 2,628,425 |
| 2023-01-09 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 2,993,870 |
| 2023-01-06 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 2,064,062 |
| 2023-01-05 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 2,389,866 |
| 2023-01-04 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 5,473,901 |
| 2023-01-03 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 3,190,521 |
| 2022-12-30 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 3,212,580 |
| 2022-12-29 | $0.14 | $0.18 | $0.14 | $0.17 | $0.17 | 10,262,303 |
| 2022-12-28 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 5,263,254 |
| 2022-12-27 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 4,004,644 |
| 2022-12-23 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 3,669,669 |
| 2022-12-22 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 3,224,208 |
| 2022-12-21 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 3,762,426 |
| 2022-12-20 | $0.15 | $0.18 | $0.15 | $0.17 | $0.17 | 5,515,485 |
| 2022-12-19 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 5,048,018 |
| 2022-12-16 | $0.15 | $0.19 | $0.15 | $0.17 | $0.17 | 8,765,606 |
| 2022-12-15 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 4,822,219 |
| 2022-12-14 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 8,881,775 |
| 2022-12-13 | $0.20 | $0.21 | $0.17 | $0.17 | $0.17 | 13,990,585 |
| 2022-12-12 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 5,964,476 |
| 2022-12-09 | $0.24 | $0.25 | $0.21 | $0.22 | $0.22 | 8,725,839 |
| 2022-12-08 | $0.24 | $0.27 | $0.23 | $0.24 | $0.24 | 9,327,353 |
| 2022-12-07 | $0.22 | $0.24 | $0.21 | $0.24 | $0.24 | 4,581,931 |
| 2022-12-06 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 4,580,193 |
| 2022-12-05 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 6,260,764 |
| 2022-12-02 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 5,105,898 |
| 2022-12-01 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 7,876,189 |
| 2022-11-30 | $0.27 | $0.27 | $0.22 | $0.24 | $0.24 | 18,166,914 |
| 2022-11-29 | $0.29 | $0.29 | $0.24 | $0.27 | $0.27 | 21,053,078 |
| 2022-11-28 | $0.22 | $0.30 | $0.22 | $0.28 | $0.28 | 49,812,667 |
| 2022-11-25 | $0.19 | $0.25 | $0.19 | $0.21 | $0.21 | 29,396,982 |
| 2022-11-23 | $0.23 | $0.27 | $0.19 | $0.19 | $0.19 | 29,504,501 |
| 2022-11-22 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 10,175,934 |
| 2022-11-21 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 5,788,212 |
| 2022-11-18 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 6,016,759 |
| 2022-11-17 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 6,792,361 |
| 2022-11-16 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 5,301,667 |
| 2022-11-15 | $0.26 | $0.28 | $0.23 | $0.24 | $0.24 | 10,337,256 |
| 2022-11-14 | $0.27 | $0.33 | $0.25 | $0.27 | $0.27 | 18,448,572 |
| 2022-11-11 | $0.24 | $0.29 | $0.24 | $0.26 | $0.26 | 20,891,670 |
| 2022-11-10 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 10,576,227 |
| 2022-11-09 | $0.27 | $0.27 | $0.23 | $0.23 | $0.23 | 14,030,034 |
| 2022-11-08 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 9,143,798 |
| 2022-11-07 | $0.26 | $0.30 | $0.26 | $0.29 | $0.29 | 11,743,984 |
| 2022-11-04 | $0.28 | $0.30 | $0.26 | $0.28 | $0.28 | 18,657,040 |
| 2022-11-03 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 13,822,761 |
| 2022-11-02 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 17,017,842 |
| 2022-11-01 | $0.34 | $0.36 | $0.30 | $0.31 | $0.31 | 26,153,963 |
| 2022-10-31 | $0.40 | $0.41 | $0.33 | $0.33 | $0.33 | 28,134,751 |
| 2022-10-28 | $0.41 | $0.46 | $0.38 | $0.38 | $0.38 | 17,275,335 |
| 2022-10-27 | $0.45 | $0.47 | $0.38 | $0.43 | $0.43 | 30,845,212 |
| 2022-10-26 | $0.52 | $0.53 | $0.43 | $0.47 | $0.47 | 39,087,554 |
| 2022-10-25 | $0.61 | $0.65 | $0.51 | $0.55 | $0.55 | 33,748,462 |
| 2022-10-24 | $0.71 | $0.80 | $0.56 | $0.60 | $0.60 | 89,528,685 |
| 2022-10-21 | $11.64 | $11.84 | $10.77 | $10.88 | $10.88 | 2,086,235 |
| 2022-10-20 | $9.77 | $11.50 | $9.68 | $11.41 | $11.41 | 2,214,781 |
| 2022-10-19 | $11.89 | $11.89 | $9.78 | $9.97 | $9.97 | 2,086,959 |
| 2022-10-18 | $12.31 | $12.66 | $11.92 | $12.01 | $12.01 | 1,570,599 |
| 2022-10-17 | $12.46 | $12.76 | $11.53 | $11.80 | $11.80 | 1,943,251 |
| 2022-10-14 | $12.42 | $12.52 | $11.97 | $12.28 | $12.28 | 1,161,126 |
| 2022-10-13 | $12.00 | $12.56 | $11.50 | $12.49 | $12.49 | 1,277,897 |
| 2022-10-12 | $12.06 | $13.12 | $12.06 | $12.33 | $12.33 | 1,754,593 |
| 2022-10-11 | $11.93 | $12.46 | $11.26 | $11.82 | $11.82 | 882,868 |
| 2022-10-10 | $12.11 | $12.13 | $11.36 | $11.80 | $11.80 | 1,047,707 |
| 2022-10-07 | $12.25 | $12.43 | $11.96 | $12.25 | $12.25 | 1,473,192 |
| 2022-10-06 | $11.35 | $12.54 | $11.25 | $12.00 | $12.00 | 1,748,656 |
| 2022-10-05 | $11.60 | $11.77 | $10.78 | $11.40 | $11.40 | 1,000,035 |
| 2022-10-04 | $11.40 | $11.98 | $11.08 | $11.82 | $11.82 | 1,262,584 |
| 2022-10-03 | $10.73 | $11.53 | $10.56 | $11.06 | $11.06 | 1,582,657 |
| 2022-09-30 | $10.02 | $11.18 | $9.99 | $10.48 | $10.48 | 1,700,930 |
| 2022-09-29 | $10.00 | $10.17 | $9.73 | $10.01 | $10.01 | 1,075,557 |
| 2022-09-28 | $9.51 | $10.01 | $9.50 | $9.90 | $9.90 | 747,706 |
| 2022-09-27 | $8.66 | $9.62 | $8.57 | $9.51 | $9.51 | 992,757 |
| 2022-09-26 | $8.31 | $8.88 | $8.24 | $8.72 | $8.72 | 1,271,576 |
| 2022-09-23 | $8.60 | $8.82 | $8.22 | $8.51 | $8.51 | 1,256,766 |
| 2022-09-22 | $9.45 | $9.45 | $8.46 | $8.84 | $8.84 | 1,279,722 |
| 2022-09-21 | $10.01 | $10.01 | $9.10 | $9.49 | $9.49 | 1,816,295 |
| 2022-09-20 | $10.48 | $10.49 | $9.57 | $10.01 | $10.01 | 1,633,459 |
| 2022-09-19 | $10.51 | $10.87 | $10.36 | $10.44 | $10.44 | 794,980 |
| 2022-09-16 | $10.86 | $10.90 | $10.32 | $10.77 | $10.77 | 1,501,987 |
| 2022-09-15 | $10.53 | $11.38 | $10.46 | $11.16 | $11.16 | 934,910 |
| 2022-09-14 | $10.81 | $10.95 | $10.51 | $10.62 | $10.62 | 435,708 |
| 2022-09-13 | $11.08 | $11.15 | $10.34 | $10.79 | $10.79 | 692,988 |
| 2022-09-12 | $11.35 | $11.50 | $11.02 | $11.16 | $11.16 | 718,465 |
| 2022-09-09 | $11.80 | $11.99 | $11.10 | $11.20 | $11.20 | 337,504 |
| 2022-09-08 | $11.85 | $11.89 | $11.48 | $11.75 | $11.75 | 368,899 |
| 2022-09-07 | $11.18 | $11.78 | $11.04 | $11.46 | $11.46 | 925,190 |
| 2022-09-06 | $12.36 | $12.36 | $11.10 | $11.26 | $11.26 | 824,257 |
| 2022-09-02 | $12.75 | $13.00 | $12.48 | $12.49 | $12.49 | 533,826 |
| 2022-09-01 | $12.54 | $12.77 | $12.27 | $12.59 | $12.59 | 328,281 |
| 2022-08-31 | $12.20 | $12.57 | $12.05 | $12.52 | $12.52 | 448,200 |
| 2022-08-30 | $12.40 | $12.69 | $11.80 | $12.23 | $12.23 | 426,643 |
| 2022-08-29 | $11.98 | $12.56 | $11.85 | $12.39 | $12.39 | 168,616 |
| 2022-08-26 | $12.21 | $12.34 | $11.94 | $12.14 | $12.14 | 417,153 |
| 2022-08-25 | $13.42 | $13.44 | $12.28 | $12.35 | $12.35 | 339,846 |
| 2022-08-24 | $13.32 | $13.85 | $12.44 | $13.33 | $13.33 | 1,047,326 |
| 2022-08-23 | $13.03 | $13.52 | $12.94 | $13.30 | $13.30 | 415,076 |
| 2022-08-22 | $13.32 | $13.49 | $12.92 | $13.02 | $13.02 | 260,999 |
| 2022-08-19 | $13.23 | $13.51 | $12.76 | $13.36 | $13.36 | 317,270 |
| 2022-08-18 | $13.09 | $13.53 | $13.02 | $13.47 | $13.47 | 377,938 |
| 2022-08-17 | $13.37 | $13.56 | $12.94 | $13.14 | $13.14 | 333,004 |
| 2022-08-16 | $13.15 | $13.75 | $12.72 | $13.60 | $13.60 | 431,251 |
| 2022-08-15 | $13.57 | $13.75 | $13.14 | $13.18 | $13.18 | 386,852 |
| 2022-08-12 | $13.33 | $13.63 | $13.26 | $13.60 | $13.60 | 1,051,036 |
| 2022-08-11 | $13.34 | $13.79 | $12.89 | $13.13 | $13.13 | 407,381 |
| 2022-08-10 | $12.58 | $13.55 | $11.86 | $13.34 | $13.34 | 690,792 |
| 2022-08-09 | $11.09 | $13.36 | $10.53 | $12.47 | $12.47 | 1,429,740 |
| 2022-08-08 | $10.82 | $11.02 | $10.36 | $10.80 | $10.80 | 349,631 |
| 2022-08-05 | $10.70 | $11.32 | $10.70 | $10.86 | $10.86 | 342,153 |
| 2022-08-04 | $10.32 | $11.03 | $10.31 | $10.82 | $10.82 | 661,994 |
| 2022-08-03 | $10.42 | $10.80 | $10.16 | $10.45 | $10.45 | 637,881 |
| 2022-08-02 | $9.48 | $10.48 | $9.42 | $10.24 | $10.24 | 506,038 |
| 2022-08-01 | $9.04 | $9.58 | $9.01 | $9.49 | $9.49 | 283,428 |
| 2022-07-29 | $9.43 | $9.43 | $9.06 | $9.16 | $9.16 | 266,452 |
| 2022-07-28 | $9.50 | $9.51 | $9.00 | $9.43 | $9.43 | 165,443 |
| 2022-07-27 | $9.35 | $9.48 | $9.02 | $9.44 | $9.44 | 306,708 |
| 2022-07-26 | $9.00 | $9.51 | $8.81 | $9.33 | $9.33 | 280,889 |
| 2022-07-25 | $9.08 | $9.12 | $8.76 | $8.95 | $8.95 | 404,001 |
| 2022-07-22 | $9.55 | $9.55 | $9.00 | $9.04 | $9.04 | 286,134 |
| 2022-07-21 | $9.64 | $9.70 | $9.41 | $9.58 | $9.58 | 251,845 |
| 2022-07-20 | $9.49 | $10.10 | $9.03 | $9.54 | $9.54 | 478,689 |
| 2022-07-19 | $9.25 | $9.74 | $9.01 | $9.52 | $9.52 | 541,926 |
| 2022-07-18 | $10.41 | $10.45 | $8.90 | $9.00 | $9.00 | 737,940 |
| 2022-07-15 | $10.25 | $10.89 | $10.13 | $10.33 | $10.33 | 433,451 |
| 2022-07-14 | $9.85 | $10.08 | $9.71 | $10.04 | $10.04 | 199,157 |
| 2022-07-13 | $9.74 | $10.09 | $9.73 | $9.98 | $9.98 | 173,089 |
| 2022-07-12 | $10.19 | $10.33 | $9.62 | $9.86 | $9.86 | 268,727 |
| 2022-07-11 | $10.73 | $10.88 | $10.14 | $10.21 | $10.21 | 243,935 |
| 2022-07-08 | $10.78 | $11.09 | $10.35 | $10.87 | $10.87 | 320,286 |
| 2022-07-07 | $10.86 | $11.17 | $10.62 | $10.87 | $10.87 | 273,267 |
| 2022-07-06 | $10.06 | $10.82 | $10.05 | $10.68 | $10.68 | 289,115 |
| 2022-07-05 | $9.47 | $10.16 | $9.28 | $10.10 | $10.10 | 501,064 |
| 2022-07-01 | $9.78 | $10.19 | $9.48 | $9.64 | $9.64 | 478,679 |
| 2022-06-30 | $10.17 | $10.17 | $9.38 | $9.68 | $9.68 | 501,003 |
| 2022-06-29 | $9.85 | $10.06 | $9.60 | $10.01 | $10.01 | 325,697 |
| 2022-06-28 | $10.65 | $10.82 | $9.47 | $9.95 | $9.95 | 522,973 |
| 2022-06-27 | $9.84 | $10.96 | $9.75 | $10.65 | $10.65 | 986,960 |
| 2022-06-24 | $10.18 | $10.33 | $9.55 | $9.66 | $9.66 | 4,609,297 |
| 2022-06-23 | $10.90 | $11.19 | $10.13 | $10.17 | $10.17 | 746,710 |
| 2022-06-22 | $11.01 | $11.34 | $10.75 | $10.87 | $10.87 | 685,027 |
| 2022-06-21 | $10.39 | $11.39 | $10.37 | $11.00 | $11.00 | 864,046 |
| 2022-06-17 | $9.83 | $10.38 | $9.71 | $10.27 | $10.27 | 491,169 |
| 2022-06-16 | $9.66 | $10.18 | $9.44 | $9.79 | $9.79 | 320,933 |
| 2022-06-15 | $8.80 | $9.89 | $8.80 | $9.87 | $9.87 | 428,069 |
| 2022-06-14 | $8.27 | $8.92 | $8.17 | $8.90 | $8.90 | 273,856 |
| 2022-06-13 | $8.74 | $8.83 | $8.02 | $8.19 | $8.19 | 328,656 |
| 2022-06-10 | $9.09 | $9.24 | $8.69 | $9.01 | $9.01 | 225,674 |
| 2022-06-09 | $9.34 | $9.50 | $8.70 | $8.95 | $8.95 | 386,817 |
| 2022-06-08 | $9.80 | $10.00 | $9.31 | $9.45 | $9.45 | 431,368 |
| 2022-06-07 | $9.66 | $10.35 | $9.30 | $9.93 | $9.93 | 1,190,833 |
| 2022-06-06 | $9.49 | $9.91 | $9.14 | $9.39 | $9.39 | 454,954 |
| 2022-06-03 | $8.94 | $9.60 | $8.88 | $9.50 | $9.50 | 328,882 |
| 2022-06-02 | $8.55 | $9.18 | $8.34 | $9.03 | $9.03 | 336,083 |
| 2022-06-01 | $8.30 | $8.63 | $7.94 | $8.49 | $8.49 | 609,572 |
| 2022-05-31 | $8.53 | $8.60 | $8.05 | $8.34 | $8.34 | 711,281 |
| 2022-05-27 | $8.05 | $8.49 | $7.70 | $8.45 | $8.45 | 405,639 |
| 2022-05-26 | $8.67 | $8.74 | $8.04 | $8.08 | $8.08 | 347,312 |
| 2022-05-25 | $9.11 | $9.37 | $8.54 | $8.65 | $8.65 | 260,437 |
| 2022-05-24 | $9.69 | $9.69 | $9.07 | $9.17 | $9.17 | 293,329 |
| 2022-05-23 | $9.63 | $10.19 | $9.35 | $9.86 | $9.86 | 478,943 |
| 2022-05-20 | $10.12 | $10.22 | $9.43 | $9.59 | $9.59 | 312,040 |
| 2022-05-19 | $9.32 | $10.06 | $9.16 | $9.95 | $9.95 | 318,853 |
| 2022-05-18 | $9.97 | $9.97 | $9.40 | $9.57 | $9.57 | 258,983 |
| 2022-05-17 | $9.65 | $10.06 | $9.53 | $10.00 | $10.00 | 530,067 |
| 2022-05-16 | $9.14 | $9.55 | $9.13 | $9.52 | $9.52 | 182,683 |
| 2022-05-13 | $8.53 | $9.32 | $8.45 | $9.14 | $9.14 | 423,827 |
| 2022-05-12 | $7.22 | $8.47 | $7.22 | $8.42 | $8.42 | 442,742 |
| 2022-05-11 | $7.55 | $8.10 | $7.15 | $7.31 | $7.31 | 791,238 |
| 2022-05-10 | $7.50 | $7.98 | $7.18 | $7.32 | $7.32 | 502,906 |
| 2022-05-09 | $7.78 | $8.10 | $7.49 | $7.50 | $7.50 | 631,968 |
| 2022-05-06 | $8.79 | $8.80 | $7.85 | $7.99 | $7.99 | 353,245 |
| 2022-05-05 | $9.72 | $9.78 | $8.79 | $8.89 | $8.89 | 484,493 |
| 2022-05-04 | $9.32 | $9.86 | $9.14 | $9.77 | $9.77 | 261,337 |
| 2022-05-03 | $8.97 | $9.53 | $8.92 | $9.30 | $9.30 | 600,299 |
| 2022-05-02 | $9.25 | $9.49 | $8.88 | $8.97 | $8.97 | 477,371 |
| 2022-04-29 | $9.70 | $9.79 | $9.08 | $9.23 | $9.23 | 389,505 |
| 2022-04-28 | $10.97 | $11.05 | $9.71 | $9.73 | $9.73 | 450,672 |
| 2022-04-27 | $10.94 | $11.25 | $10.79 | $10.87 | $10.87 | 499,394 |
| 2022-04-26 | $11.84 | $12.45 | $10.72 | $10.99 | $10.99 | 595,005 |
| 2022-04-25 | $10.44 | $11.92 | $10.27 | $11.85 | $11.85 | 1,404,921 |
| 2022-04-22 | $10.54 | $10.98 | $10.31 | $10.62 | $10.62 | 279,035 |
| 2022-04-21 | $11.51 | $11.65 | $10.66 | $10.67 | $10.67 | 313,024 |
| 2022-04-20 | $11.67 | $11.67 | $11.28 | $11.53 | $11.53 | 502,276 |
| 2022-04-19 | $10.18 | $11.98 | $10.16 | $11.75 | $11.75 | 1,002,766 |
| 2022-04-18 | $9.59 | $10.54 | $9.50 | $10.18 | $10.18 | 503,356 |
| 2022-04-14 | $9.23 | $9.79 | $9.22 | $9.73 | $9.73 | 207,175 |
| 2022-04-13 | $9.20 | $9.71 | $8.92 | $9.32 | $9.32 | 292,229 |
| 2022-04-12 | $9.62 | $9.88 | $8.37 | $8.80 | $8.80 | 324,884 |
| 2022-04-11 | $9.27 | $9.68 | $9.20 | $9.64 | $9.64 | 173,606 |
| 2022-04-08 | $9.33 | $9.53 | $9.26 | $9.44 | $9.44 | 132,044 |
| 2022-04-07 | $9.61 | $9.61 | $8.94 | $9.31 | $9.31 | 327,979 |
| 2022-04-06 | $9.48 | $9.82 | $9.48 | $9.57 | $9.57 | 202,425 |
| 2022-04-05 | $9.33 | $9.73 | $9.33 | $9.59 | $9.59 | 176,489 |
| 2022-04-04 | $9.19 | $9.76 | $9.19 | $9.45 | $9.45 | 322,765 |
| 2022-04-01 | $8.26 | $9.18 | $8.26 | $9.17 | $9.17 | 1,909,218 |
| 2022-03-31 | $8.16 | $8.45 | $7.88 | $8.22 | $8.22 | 449,754 |
| 2022-03-30 | $7.90 | $8.51 | $7.67 | $8.06 | $8.06 | 289,192 |
| 2022-03-29 | $7.68 | $8.11 | $7.68 | $7.96 | $7.96 | 210,673 |
| 2022-03-28 | $8.48 | $8.53 | $7.57 | $7.71 | $7.71 | 535,556 |
| 2022-03-25 | $8.39 | $8.55 | $8.14 | $8.46 | $8.46 | 235,887 |
| 2022-03-24 | $8.56 | $8.80 | $8.35 | $8.50 | $8.50 | 112,038 |
| 2022-03-23 | $8.38 | $8.81 | $8.33 | $8.57 | $8.57 | 86,238 |
| 2022-03-22 | $7.94 | $8.52 | $7.89 | $8.38 | $8.38 | 193,852 |
| 2022-03-21 | $7.98 | $8.18 | $7.76 | $7.92 | $7.92 | 202,245 |
| 2022-03-18 | $8.10 | $8.34 | $7.93 | $7.94 | $7.94 | 655,111 |
| 2022-03-17 | $8.14 | $8.46 | $8.02 | $8.15 | $8.15 | 519,964 |
| 2022-03-16 | $8.71 | $8.93 | $8.00 | $8.15 | $8.15 | 786,155 |
| 2022-03-15 | $8.64 | $8.91 | $8.55 | $8.72 | $8.72 | 226,710 |
| 2022-03-14 | $8.81 | $9.13 | $8.37 | $8.59 | $8.59 | 327,967 |
| 2022-03-11 | $8.72 | $9.08 | $8.49 | $8.81 | $8.81 | 196,462 |
| 2022-03-10 | $8.84 | $9.15 | $8.53 | $8.75 | $8.75 | 285,705 |
| 2022-03-09 | $8.59 | $8.92 | $8.36 | $8.84 | $8.84 | 178,152 |
| 2022-03-08 | $8.35 | $8.59 | $8.30 | $8.50 | $8.50 | 243,828 |
| 2022-03-07 | $8.19 | $8.36 | $7.91 | $8.26 | $8.26 | 176,754 |
| 2022-03-04 | $8.00 | $8.43 | $7.97 | $8.24 | $8.24 | 206,210 |
| 2022-03-03 | $7.82 | $8.51 | $7.63 | $8.00 | $8.00 | 552,934 |
| 2022-03-02 | $7.29 | $7.85 | $6.94 | $7.71 | $7.71 | 350,616 |
| 2022-03-01 | $7.90 | $8.31 | $7.25 | $7.35 | $7.35 | 457,712 |
| 2022-02-28 | $8.29 | $8.32 | $7.65 | $7.96 | $7.96 | 623,999 |
| 2022-02-25 | $9.00 | $9.23 | $8.28 | $8.33 | $8.33 | 208,891 |
| 2022-02-24 | $8.87 | $9.38 | $8.62 | $9.00 | $9.00 | 270,339 |
| 2022-02-23 | $9.31 | $9.31 | $8.86 | $8.97 | $8.97 | 323,357 |
| 2022-02-22 | $9.80 | $9.87 | $9.02 | $9.30 | $9.30 | 366,384 |
| 2022-02-18 | $9.75 | $10.43 | $9.75 | $9.92 | $9.92 | 476,928 |
| 2022-02-17 | $9.67 | $9.79 | $9.51 | $9.69 | $9.69 | 130,595 |
| 2022-02-16 | $9.95 | $10.01 | $9.70 | $9.77 | $9.77 | 211,348 |
| 2022-02-15 | $9.92 | $10.14 | $9.61 | $10.00 | $10.00 | 113,909 |
| 2022-02-14 | $10.28 | $10.28 | $9.80 | $9.92 | $9.92 | 174,238 |
| 2022-02-11 | $10.30 | $10.63 | $10.07 | $10.18 | $10.18 | 122,482 |
| 2022-02-10 | $10.36 | $10.58 | $10.12 | $10.32 | $10.32 | 284,691 |
| 2022-02-09 | $10.40 | $10.75 | $10.33 | $10.63 | $10.63 | 220,403 |
| 2022-02-08 | $10.67 | $10.67 | $10.07 | $10.37 | $10.37 | 169,547 |
| 2022-02-07 | $10.34 | $10.92 | $10.34 | $10.46 | $10.46 | 323,466 |
| 2022-02-04 | $10.25 | $10.42 | $10.01 | $10.28 | $10.28 | 117,936 |
| 2022-02-03 | $10.50 | $10.52 | $10.15 | $10.34 | $10.34 | 136,656 |
| 2022-02-02 | $10.48 | $10.60 | $10.26 | $10.52 | $10.52 | 233,906 |
| 2022-02-01 | $10.22 | $10.64 | $10.10 | $10.50 | $10.50 | 369,304 |
| 2022-01-31 | $9.67 | $10.19 | $9.62 | $10.15 | $10.15 | 608,667 |
| 2022-01-28 | $9.73 | $10.30 | $9.22 | $9.93 | $9.93 | 590,934 |
| 2022-01-27 | $9.90 | $10.60 | $9.49 | $9.73 | $9.73 | 1,504,568 |
| 2022-01-26 | $9.16 | $10.28 | $9.16 | $9.83 | $9.83 | 520,277 |
| 2022-01-25 | $9.42 | $9.70 | $9.15 | $9.39 | $9.39 | 331,275 |
| 2022-01-24 | $8.60 | $9.48 | $8.30 | $9.42 | $9.42 | 430,580 |
| 2022-01-21 | $8.89 | $9.14 | $8.71 | $8.81 | $8.81 | 161,770 |
| 2022-01-20 | $9.22 | $9.62 | $8.95 | $9.00 | $9.00 | 273,887 |
| 2022-01-19 | $8.88 | $9.18 | $8.70 | $9.18 | $9.18 | 197,527 |
| 2022-01-18 | $8.77 | $8.92 | $8.67 | $8.76 | $8.76 | 194,177 |
| 2022-01-14 | $8.80 | $8.94 | $8.60 | $8.91 | $8.91 | 427,018 |
| 2022-01-13 | $8.91 | $9.08 | $8.64 | $8.89 | $8.89 | 154,752 |
| 2022-01-12 | $9.39 | $9.40 | $8.84 | $8.91 | $8.91 | 203,185 |
| 2022-01-11 | $9.27 | $9.85 | $9.24 | $9.37 | $9.37 | 316,640 |
| 2022-01-10 | $9.07 | $9.34 | $8.82 | $9.26 | $9.26 | 220,293 |
| 2022-01-07 | $9.07 | $9.33 | $8.92 | $9.06 | $9.06 | 222,644 |
| 2022-01-06 | $8.93 | $9.27 | $8.82 | $9.05 | $9.05 | 267,049 |
| 2022-01-05 | $9.29 | $9.50 | $8.83 | $8.98 | $8.98 | 266,906 |
| 2022-01-04 | $8.95 | $9.31 | $8.70 | $9.29 | $9.29 | 405,039 |
| 2022-01-03 | $9.66 | $9.90 | $8.50 | $8.84 | $8.84 | 465,788 |
| 2021-12-31 | $9.26 | $9.61 | $9.02 | $9.56 | $9.56 | 478,337 |
| 2021-12-30 | $9.35 | $9.47 | $9.17 | $9.27 | $9.27 | 169,614 |
| 2021-12-29 | $9.11 | $9.55 | $8.81 | $9.36 | $9.36 | 241,675 |
| 2021-12-28 | $9.32 | $9.57 | $9.04 | $9.13 | $9.13 | 208,440 |
| 2021-12-27 | $9.32 | $9.56 | $9.28 | $9.35 | $9.35 | 209,515 |
| 2021-12-23 | $9.10 | $9.31 | $9.00 | $9.21 | $9.21 | 150,527 |
| 2021-12-22 | $9.00 | $9.15 | $8.84 | $9.04 | $9.04 | 191,504 |
| 2021-12-21 | $8.95 | $9.22 | $8.80 | $9.01 | $9.01 | 549,886 |
| 2021-12-20 | $8.50 | $8.94 | $8.34 | $8.91 | $8.91 | 662,882 |
| 2021-12-17 | $8.49 | $8.68 | $8.33 | $8.50 | $8.50 | 417,017 |
| 2021-12-16 | $8.13 | $8.74 | $8.10 | $8.43 | $8.43 | 1,056,587 |
| 2021-12-15 | $7.66 | $8.04 | $7.54 | $8.02 | $8.02 | 1,022,905 |
| 2021-12-14 | $7.35 | $7.85 | $7.35 | $7.70 | $7.70 | 451,184 |
| 2021-12-13 | $7.33 | $7.77 | $7.20 | $7.62 | $7.62 | 360,057 |
| 2021-12-10 | $7.67 | $7.78 | $7.40 | $7.45 | $7.45 | 116,480 |
| 2021-12-09 | $7.81 | $7.99 | $7.62 | $7.62 | $7.62 | 171,905 |
| 2021-12-08 | $7.88 | $8.03 | $7.61 | $7.83 | $7.83 | 173,639 |
| 2021-12-07 | $7.80 | $8.14 | $7.76 | $7.86 | $7.86 | 328,610 |
| 2021-12-06 | $7.29 | $7.74 | $7.02 | $7.73 | $7.73 | 251,142 |
| 2021-12-03 | $7.70 | $7.70 | $7.23 | $7.33 | $7.33 | 192,386 |
| 2021-12-02 | $7.38 | $7.93 | $7.34 | $7.64 | $7.64 | 243,125 |
| 2021-12-01 | $7.62 | $8.14 | $7.34 | $7.46 | $7.46 | 345,522 |
| 2021-11-30 | $7.22 | $7.73 | $7.20 | $7.59 | $7.59 | 367,953 |
| 2021-11-29 | $7.56 | $7.72 | $7.30 | $7.37 | $7.37 | 248,998 |
| 2021-11-26 | $7.49 | $7.73 | $7.27 | $7.40 | $7.40 | 102,782 |
| 2021-11-24 | $7.37 | $7.85 | $7.13 | $7.69 | $7.69 | 245,307 |
| 2021-11-23 | $7.64 | $7.92 | $7.40 | $7.45 | $7.45 | 195,779 |
| 2021-11-22 | $7.70 | $7.80 | $7.26 | $7.64 | $7.64 | 717,378 |
| 2021-11-19 | $7.87 | $7.98 | $7.52 | $7.67 | $7.67 | 467,809 |
| 2021-11-18 | $7.65 | $7.98 | $7.45 | $7.84 | $7.84 | 485,383 |
| 2021-11-17 | $7.69 | $8.11 | $7.26 | $7.67 | $7.67 | 1,038,685 |
| 2021-11-16 | $6.51 | $8.01 | $6.50 | $7.97 | $7.97 | 1,862,203 |
| 2021-11-15 | $5.35 | $6.52 | $5.35 | $6.35 | $6.35 | 1,153,559 |
| 2021-11-12 | $5.36 | $5.48 | $5.21 | $5.46 | $5.46 | 224,090 |
| 2021-11-11 | $5.27 | $5.39 | $5.09 | $5.36 | $5.36 | 248,130 |
| 2021-11-10 | $5.19 | $5.34 | $5.05 | $5.29 | $5.29 | 241,937 |
| 2021-11-09 | $4.81 | $5.34 | $4.62 | $5.25 | $5.25 | 550,644 |
| 2021-11-08 | $5.07 | $5.50 | $5.07 | $5.42 | $5.42 | 201,553 |
| 2021-11-05 | $5.31 | $5.39 | $5.10 | $5.13 | $5.13 | 176,529 |
| 2021-11-04 | $5.22 | $5.35 | $5.13 | $5.31 | $5.31 | 169,240 |
| 2021-11-03 | $5.00 | $5.29 | $4.88 | $5.26 | $5.26 | 160,370 |
| 2021-11-02 | $4.78 | $5.03 | $4.62 | $5.03 | $5.03 | 93,218 |
| 2021-11-01 | $4.63 | $4.80 | $4.56 | $4.76 | $4.76 | 92,526 |
| 2021-10-29 | $4.46 | $4.69 | $4.46 | $4.57 | $4.57 | 101,578 |
| 2021-10-28 | $4.47 | $4.65 | $4.43 | $4.59 | $4.59 | 91,680 |
| 2021-10-27 | $4.61 | $4.61 | $4.36 | $4.50 | $4.50 | 58,088 |
| 2021-10-26 | $4.66 | $4.66 | $4.53 | $4.59 | $4.59 | 50,463 |
| 2021-10-25 | $4.46 | $4.70 | $4.33 | $4.64 | $4.64 | 120,058 |
| 2021-10-22 | $4.52 | $4.52 | $4.32 | $4.41 | $4.41 | 157,665 |
| 2021-10-21 | $4.51 | $4.52 | $4.43 | $4.49 | $4.49 | 38,908 |
| 2021-10-20 | $4.44 | $4.52 | $4.41 | $4.48 | $4.48 | 42,602 |
| 2021-10-19 | $4.56 | $4.56 | $4.39 | $4.43 | $4.43 | 108,879 |
| 2021-10-18 | $4.77 | $4.77 | $4.53 | $4.53 | $4.53 | 58,394 |
| 2021-10-15 | $4.75 | $4.85 | $4.64 | $4.77 | $4.77 | 92,779 |
| 2021-10-14 | $4.67 | $4.74 | $4.54 | $4.71 | $4.71 | 81,258 |
| 2021-10-13 | $4.33 | $4.74 | $4.23 | $4.61 | $4.61 | 175,815 |
| 2021-10-12 | $4.27 | $4.39 | $4.15 | $4.31 | $4.31 | 40,626 |
| 2021-10-11 | $4.19 | $4.30 | $4.10 | $4.26 | $4.26 | 169,534 |
| 2021-10-08 | $4.26 | $4.26 | $4.11 | $4.19 | $4.19 | 165,047 |
| 2021-10-07 | $4.32 | $4.43 | $4.23 | $4.25 | $4.25 | 183,796 |
| 2021-10-06 | $4.21 | $4.35 | $4.11 | $4.31 | $4.31 | 370,790 |
| 2021-10-05 | $4.40 | $4.49 | $4.25 | $4.29 | $4.29 | 343,351 |
| 2021-10-04 | $4.59 | $4.65 | $4.36 | $4.40 | $4.40 | 509,857 |
| 2021-10-01 | $4.64 | $4.64 | $4.50 | $4.55 | $4.55 | 467,412 |
| 2021-09-30 | $4.65 | $4.78 | $4.60 | $4.64 | $4.64 | 338,931 |
| 2021-09-29 | $4.60 | $4.66 | $4.46 | $4.64 | $4.64 | 187,398 |
| 2021-09-28 | $4.63 | $4.63 | $4.54 | $4.58 | $4.58 | 73,880 |
| 2021-09-27 | $4.43 | $4.63 | $4.43 | $4.60 | $4.60 | 110,727 |
| 2021-09-24 | $4.46 | $4.65 | $4.40 | $4.43 | $4.43 | 110,801 |
| 2021-09-23 | $4.36 | $4.49 | $4.30 | $4.47 | $4.47 | 36,815 |
| 2021-09-22 | $4.39 | $4.39 | $4.28 | $4.34 | $4.34 | 86,289 |
| 2021-09-21 | $4.29 | $4.37 | $4.25 | $4.34 | $4.34 | 183,293 |
| 2021-09-20 | $4.23 | $4.32 | $4.16 | $4.28 | $4.28 | 82,194 |
| 2021-09-17 | $4.41 | $4.47 | $4.24 | $4.30 | $4.30 | 544,145 |
| 2021-09-16 | $4.52 | $4.52 | $4.35 | $4.47 | $4.47 | 75,789 |
| 2021-09-15 | $4.29 | $4.57 | $4.28 | $4.54 | $4.54 | 161,737 |
| 2021-09-14 | $4.43 | $4.43 | $4.18 | $4.26 | $4.26 | 78,771 |
| 2021-09-13 | $4.27 | $4.59 | $4.18 | $4.43 | $4.43 | 181,563 |
| 2021-09-10 | $4.30 | $4.33 | $4.14 | $4.29 | $4.29 | 250,552 |
| 2021-09-09 | $4.13 | $4.33 | $4.05 | $4.30 | $4.30 | 356,506 |
| 2021-09-08 | $4.15 | $4.15 | $4.01 | $4.10 | $4.10 | 188,968 |
| 2021-09-07 | $4.19 | $4.24 | $4.12 | $4.13 | $4.13 | 52,226 |
| 2021-09-03 | $4.33 | $4.33 | $4.05 | $4.23 | $4.23 | 98,848 |
| 2021-09-02 | $4.13 | $4.35 | $4.13 | $4.34 | $4.34 | 83,136 |
| 2021-09-01 | $4.35 | $4.35 | $4.06 | $4.14 | $4.14 | 115,674 |
| 2021-08-31 | $4.25 | $4.37 | $4.18 | $4.34 | $4.34 | 133,697 |
| 2021-08-30 | $4.10 | $4.26 | $4.06 | $4.24 | $4.24 | 192,651 |
| 2021-08-27 | $4.00 | $4.19 | $3.97 | $4.09 | $4.09 | 287,134 |
| 2021-08-26 | $4.11 | $4.14 | $3.98 | $4.02 | $4.02 | 64,912 |
| 2021-08-25 | $4.04 | $4.15 | $3.95 | $4.09 | $4.09 | 106,908 |
| 2021-08-24 | $3.96 | $4.06 | $3.91 | $4.02 | $4.02 | 81,521 |
| 2021-08-23 | $3.91 | $4.00 | $3.87 | $3.98 | $3.98 | 79,574 |
| 2021-08-20 | $3.90 | $3.94 | $3.84 | $3.88 | $3.88 | 104,179 |
| 2021-08-19 | $4.01 | $4.05 | $3.88 | $3.93 | $3.93 | 194,198 |
| 2021-08-18 | $3.96 | $4.10 | $3.88 | $4.02 | $4.02 | 146,936 |
| 2021-08-17 | $3.84 | $4.01 | $3.80 | $3.99 | $3.99 | 143,029 |
| 2021-08-16 | $4.03 | $4.03 | $3.88 | $3.88 | $3.88 | 123,395 |
| 2021-08-13 | $4.10 | $4.12 | $4.01 | $4.03 | $4.03 | 127,467 |
| 2021-08-12 | $4.13 | $4.18 | $4.00 | $4.11 | $4.11 | 213,347 |
| 2021-08-11 | $4.15 | $4.22 | $3.98 | $4.11 | $4.11 | 201,997 |
| 2021-08-10 | $4.24 | $4.35 | $3.85 | $4.11 | $4.11 | 321,912 |
| 2021-08-09 | $3.97 | $4.22 | $3.97 | $4.21 | $4.21 | 175,497 |
| 2021-08-06 | $3.93 | $4.08 | $3.92 | $4.02 | $4.02 | 115,170 |
| 2021-08-05 | $3.90 | $4.01 | $3.83 | $3.98 | $3.98 | 151,813 |
| 2021-08-04 | $4.04 | $4.14 | $3.77 | $3.88 | $3.88 | 261,804 |
| 2021-08-03 | $3.66 | $4.02 | $3.65 | $4.02 | $4.02 | 174,565 |
| 2021-08-02 | $3.60 | $3.74 | $3.57 | $3.64 | $3.64 | 596,929 |
| 2021-07-30 | $4.03 | $4.05 | $3.55 | $3.56 | $3.56 | 963,351 |
| 2021-07-29 | $3.99 | $4.18 | $3.99 | $4.08 | $4.08 | 98,759 |
| 2021-07-28 | $4.05 | $4.11 | $3.93 | $4.09 | $4.09 | 106,485 |
| 2021-07-27 | $4.13 | $4.13 | $3.98 | $4.02 | $4.02 | 882,583 |
| 2021-07-26 | $4.22 | $4.24 | $4.10 | $4.15 | $4.15 | 116,403 |
| 2021-07-23 | $4.16 | $4.23 | $3.98 | $4.21 | $4.21 | 213,843 |
| 2021-07-22 | $4.34 | $4.40 | $4.12 | $4.20 | $4.20 | 267,840 |
| 2021-07-21 | $4.05 | $4.44 | $4.02 | $4.36 | $4.36 | 662,638 |
| 2021-07-20 | $3.87 | $4.07 | $3.83 | $4.02 | $4.02 | 246,031 |
| 2021-07-19 | $3.66 | $3.95 | $3.66 | $3.92 | $3.92 | 293,896 |
| 2021-07-16 | $3.75 | $3.78 | $3.61 | $3.66 | $3.66 | 166,620 |
| 2021-07-15 | $3.86 | $3.90 | $3.69 | $3.70 | $3.70 | 256,140 |
| 2021-07-14 | $3.99 | $4.00 | $3.85 | $3.85 | $3.85 | 233,926 |
| 2021-07-13 | $4.07 | $4.07 | $3.94 | $3.94 | $3.94 | 151,010 |
| 2021-07-12 | $4.03 | $4.09 | $3.98 | $4.07 | $4.07 | 120,858 |
| 2021-07-09 | $4.01 | $4.11 | $3.98 | $4.08 | $4.08 | 111,667 |
| 2021-07-08 | $4.00 | $4.12 | $3.91 | $4.03 | $4.03 | 142,184 |
| 2021-07-07 | $4.15 | $4.20 | $4.02 | $4.06 | $4.06 | 226,133 |
| 2021-07-06 | $4.27 | $4.28 | $4.05 | $4.11 | $4.11 | 387,751 |
| 2021-07-02 | $4.30 | $4.35 | $4.09 | $4.30 | $4.30 | 252,009 |
| 2021-07-01 | $4.40 | $4.48 | $4.15 | $4.25 | $4.25 | 492,253 |
| 2021-06-30 | $4.53 | $4.53 | $4.30 | $4.32 | $4.32 | 352,807 |
| 2021-06-29 | $4.99 | $5.06 | $4.50 | $4.53 | $4.53 | 357,134 |
| 2021-06-28 | $4.83 | $4.99 | $4.76 | $4.97 | $4.97 | 245,294 |
| 2021-06-25 | $4.64 | $4.85 | $4.53 | $4.78 | $4.78 | 3,862,064 |
| 2021-06-24 | $4.56 | $4.69 | $4.46 | $4.67 | $4.67 | 277,847 |
| 2021-06-23 | $4.68 | $4.69 | $4.50 | $4.56 | $4.56 | 232,645 |
| 2021-06-22 | $4.84 | $4.84 | $4.53 | $4.67 | $4.67 | 211,307 |
| 2021-06-21 | $4.89 | $5.00 | $4.78 | $4.84 | $4.84 | 294,774 |
| 2021-06-18 | $4.86 | $4.94 | $4.64 | $4.85 | $4.85 | 555,693 |
| 2021-06-17 | $4.93 | $5.07 | $4.88 | $4.94 | $4.94 | 182,509 |
| 2021-06-16 | $5.13 | $5.20 | $4.90 | $4.95 | $4.95 | 184,481 |
| 2021-06-15 | $5.34 | $5.34 | $4.92 | $5.11 | $5.11 | 483,485 |
| 2021-06-14 | $4.87 | $5.41 | $4.72 | $5.35 | $5.35 | 662,686 |
| 2021-06-11 | $4.97 | $5.03 | $4.88 | $4.91 | $4.91 | 139,366 |
| 2021-06-10 | $4.92 | $5.00 | $4.84 | $4.92 | $4.92 | 146,808 |
| 2021-06-09 | $4.75 | $5.05 | $4.75 | $4.88 | $4.88 | 245,286 |
| 2021-06-08 | $4.77 | $4.95 | $4.69 | $4.75 | $4.75 | 185,155 |
| 2021-06-07 | $4.62 | $4.85 | $4.55 | $4.79 | $4.79 | 200,182 |
| 2021-06-04 | $4.67 | $4.78 | $4.62 | $4.65 | $4.65 | 218,581 |
| 2021-06-03 | $4.69 | $4.77 | $4.59 | $4.71 | $4.71 | 192,768 |
| 2021-06-02 | $4.77 | $4.80 | $4.59 | $4.68 | $4.68 | 201,058 |
| 2021-06-01 | $4.60 | $4.83 | $4.50 | $4.78 | $4.78 | 214,136 |
| 2021-05-28 | $4.46 | $4.68 | $4.45 | $4.61 | $4.61 | 183,503 |
| 2021-05-27 | $4.61 | $4.68 | $4.37 | $4.45 | $4.45 | 501,038 |
| 2021-05-26 | $4.49 | $4.65 | $4.48 | $4.61 | $4.61 | 102,306 |
| 2021-05-25 | $4.77 | $4.77 | $4.50 | $4.50 | $4.50 | 200,896 |
| 2021-05-24 | $4.80 | $4.80 | $4.62 | $4.73 | $4.73 | 127,121 |
| 2021-05-21 | $4.98 | $4.98 | $4.77 | $4.78 | $4.78 | 149,233 |
| 2021-05-20 | $4.82 | $4.99 | $4.76 | $4.93 | $4.93 | 183,008 |
| 2021-05-19 | $4.82 | $4.95 | $4.75 | $4.84 | $4.84 | 203,169 |
| 2021-05-18 | $4.90 | $4.97 | $4.81 | $4.91 | $4.91 | 218,297 |
| 2021-05-17 | $4.61 | $4.89 | $4.61 | $4.87 | $4.87 | 291,795 |
| 2021-05-14 | $4.68 | $5.01 | $4.58 | $4.65 | $4.65 | 413,371 |
| 2021-05-13 | $4.90 | $4.90 | $4.52 | $4.64 | $4.64 | 481,897 |
| 2021-05-12 | $4.47 | $5.05 | $4.47 | $4.93 | $4.93 | 1,344,947 |
| 2021-05-11 | $4.06 | $4.61 | $4.06 | $4.61 | $4.61 | 522,513 |
| 2021-05-10 | $4.13 | $4.24 | $4.00 | $4.23 | $4.23 | 821,564 |
| 2021-05-07 | $3.98 | $4.23 | $3.96 | $4.06 | $4.06 | 238,884 |
| 2021-05-06 | $4.18 | $4.18 | $3.80 | $3.95 | $3.95 | 674,436 |
| 2021-05-05 | $4.57 | $4.57 | $4.20 | $4.20 | $4.20 | 466,869 |
| 2021-05-04 | $4.64 | $4.64 | $4.47 | $4.57 | $4.57 | 435,707 |
| 2021-05-03 | $4.66 | $4.78 | $4.52 | $4.65 | $4.65 | 306,663 |
| 2021-04-30 | $4.79 | $4.88 | $4.62 | $4.65 | $4.65 | 304,115 |
| 2021-04-29 | $4.82 | $4.87 | $4.70 | $4.84 | $4.84 | 218,599 |
| 2021-04-28 | $4.76 | $4.91 | $4.69 | $4.83 | $4.83 | 161,691 |
| 2021-04-27 | $4.84 | $4.94 | $4.73 | $4.78 | $4.78 | 255,180 |
| 2021-04-26 | $4.67 | $4.80 | $4.65 | $4.77 | $4.77 | 238,742 |
| 2021-04-23 | $4.78 | $4.79 | $4.62 | $4.67 | $4.67 | 224,953 |
| 2021-04-22 | $4.76 | $4.91 | $4.64 | $4.77 | $4.77 | 208,574 |
| 2021-04-21 | $4.65 | $4.74 | $4.49 | $4.73 | $4.73 | 209,459 |
| 2021-04-20 | $4.57 | $4.63 | $4.43 | $4.61 | $4.61 | 276,466 |
| 2021-04-19 | $4.68 | $4.68 | $4.42 | $4.59 | $4.59 | 545,854 |
| 2021-04-16 | $5.10 | $5.10 | $4.63 | $4.68 | $4.68 | 336,987 |
| 2021-04-15 | $4.96 | $5.11 | $4.95 | $5.10 | $5.10 | 365,529 |
| 2021-04-14 | $4.86 | $5.07 | $4.85 | $4.92 | $4.92 | 244,187 |
| 2021-04-13 | $5.00 | $5.06 | $4.88 | $4.89 | $4.89 | 419,232 |
| 2021-04-12 | $5.11 | $5.12 | $4.89 | $5.04 | $5.04 | 217,015 |
| 2021-04-09 | $4.98 | $5.17 | $4.83 | $5.09 | $5.09 | 276,223 |
| 2021-04-08 | $5.16 | $5.18 | $4.94 | $4.95 | $4.95 | 444,960 |
| 2021-04-07 | $5.26 | $5.33 | $5.06 | $5.11 | $5.11 | 263,912 |
| 2021-04-06 | $5.37 | $5.51 | $5.23 | $5.25 | $5.25 | 523,715 |
| 2021-04-05 | $5.37 | $5.48 | $5.22 | $5.37 | $5.37 | 348,139 |
| 2021-04-01 | $5.33 | $5.49 | $5.29 | $5.41 | $5.41 | 306,744 |
| 2021-03-31 | $5.11 | $5.35 | $5.10 | $5.29 | $5.29 | 386,096 |
| 2021-03-30 | $5.25 | $5.25 | $4.93 | $5.16 | $5.16 | 492,190 |
| 2021-03-29 | $5.28 | $5.60 | $5.10 | $5.25 | $5.25 | 655,045 |
| 2021-03-26 | $5.17 | $5.31 | $5.00 | $5.14 | $5.14 | 442,727 |
| 2021-03-25 | $4.81 | $4.99 | $4.69 | $4.96 | $4.96 | 423,109 |
| 2021-03-24 | $5.05 | $5.12 | $4.65 | $4.73 | $4.73 | 629,989 |
| 2021-03-23 | $5.05 | $5.07 | $4.90 | $5.01 | $5.01 | 608,503 |
| 2021-03-22 | $5.37 | $5.41 | $5.08 | $5.09 | $5.09 | 460,844 |
| 2021-03-19 | $5.09 | $5.44 | $5.04 | $5.37 | $5.37 | 690,243 |
| 2021-03-18 | $4.99 | $5.33 | $4.87 | $5.05 | $5.05 | 813,179 |
| 2021-03-17 | $4.81 | $5.07 | $4.80 | $5.05 | $5.05 | 558,167 |
| 2021-03-16 | $5.09 | $5.15 | $4.87 | $4.95 | $4.95 | 326,775 |
| 2021-03-15 | $4.88 | $5.09 | $4.84 | $5.07 | $5.07 | 492,931 |
| 2021-03-12 | $4.90 | $4.95 | $4.80 | $4.86 | $4.86 | 357,971 |
| 2021-03-11 | $4.95 | $4.95 | $4.73 | $4.90 | $4.90 | 527,063 |
| 2021-03-10 | $4.79 | $4.88 | $4.61 | $4.80 | $4.80 | 452,971 |
| 2021-03-09 | $4.75 | $4.98 | $4.56 | $4.69 | $4.69 | 514,377 |
| 2021-03-08 | $4.70 | $4.73 | $4.51 | $4.69 | $4.69 | 500,375 |
| 2021-03-05 | $4.50 | $4.75 | $4.21 | $4.74 | $4.74 | 810,803 |
| 2021-03-04 | $4.60 | $4.68 | $4.29 | $4.52 | $4.52 | 1,183,140 |
| 2021-03-03 | $5.14 | $5.21 | $4.70 | $4.72 | $4.72 | 1,215,016 |
| 2021-03-02 | $4.80 | $5.10 | $4.79 | $5.00 | $5.00 | 1,484,869 |
| 2021-03-01 | $5.23 | $5.23 | $4.78 | $4.80 | $4.80 | 2,446,446 |
| 2021-02-26 | $5.24 | $5.59 | $4.85 | $5.11 | $5.11 | 5,260,760 |
| 2021-02-25 | $7.78 | $7.78 | $7.26 | $7.36 | $7.36 | 574,269 |
| 2021-02-24 | $7.05 | $8.16 | $7.01 | $7.66 | $7.66 | 1,483,024 |
| 2021-02-23 | $7.00 | $7.25 | $6.81 | $6.98 | $6.98 | 787,592 |
| 2021-02-22 | $6.90 | $7.22 | $6.60 | $7.15 | $7.15 | 1,205,239 |
| 2021-02-19 | $6.61 | $6.95 | $6.56 | $6.89 | $6.89 | 370,100 |
| 2021-02-18 | $6.87 | $6.90 | $6.56 | $6.57 | $6.57 | 547,508 |
| 2021-02-17 | $6.86 | $7.01 | $6.57 | $6.90 | $6.90 | 674,611 |
| 2021-02-16 | $6.93 | $6.94 | $6.70 | $6.78 | $6.78 | 853,777 |
| 2021-02-12 | $7.06 | $7.06 | $6.69 | $6.79 | $6.79 | 1,525,002 |
| 2021-02-11 | $7.33 | $7.39 | $6.95 | $7.00 | $7.00 | 541,113 |
| 2021-02-10 | $7.31 | $7.41 | $7.05 | $7.27 | $7.27 | 581,640 |
| 2021-02-09 | $7.38 | $7.47 | $7.18 | $7.26 | $7.26 | 923,302 |
| 2021-02-08 | $7.40 | $7.49 | $7.19 | $7.41 | $7.41 | 977,471 |
| 2021-02-05 | $7.29 | $7.37 | $7.04 | $7.16 | $7.16 | 753,097 |
| 2021-02-04 | $6.98 | $7.43 | $6.89 | $7.12 | $7.12 | 1,341,473 |
| 2021-02-03 | $6.92 | $7.10 | $6.79 | $6.87 | $6.87 | 777,346 |
| 2021-02-02 | $6.97 | $7.02 | $6.75 | $6.96 | $6.96 | 440,063 |
| 2021-02-01 | $6.80 | $6.92 | $6.60 | $6.91 | $6.91 | 375,575 |
| 2021-01-29 | $6.89 | $7.00 | $6.53 | $6.58 | $6.58 | 722,412 |
| 2021-01-28 | $6.88 | $7.62 | $6.83 | $6.93 | $6.93 | 1,380,738 |
| 2021-01-27 | $6.85 | $7.00 | $6.45 | $6.87 | $6.87 | 717,285 |
| 2021-01-26 | $7.21 | $7.44 | $6.88 | $6.92 | $6.92 | 604,286 |
| 2021-01-25 | $7.39 | $7.53 | $7.06 | $7.12 | $7.12 | 509,413 |
| 2021-01-22 | $7.11 | $7.49 | $6.94 | $7.45 | $7.45 | 308,982 |
| 2021-01-21 | $7.14 | $7.25 | $6.99 | $7.15 | $7.15 | 430,118 |
| 2021-01-20 | $7.10 | $7.20 | $6.90 | $7.15 | $7.15 | 313,734 |
| 2021-01-19 | $7.15 | $7.34 | $6.90 | $7.15 | $7.15 | 731,486 |
| 2021-01-15 | $7.21 | $7.44 | $7.02 | $7.03 | $7.03 | 556,743 |
| 2021-01-14 | $7.30 | $7.38 | $6.90 | $7.21 | $7.21 | 541,265 |
| 2021-01-13 | $7.61 | $7.65 | $7.21 | $7.23 | $7.23 | 330,596 |
| 2021-01-12 | $7.61 | $7.80 | $7.51 | $7.66 | $7.66 | 222,133 |
| 2021-01-11 | $7.81 | $7.87 | $7.30 | $7.57 | $7.57 | 459,205 |
| 2021-01-08 | $7.59 | $7.98 | $7.56 | $7.80 | $7.80 | 325,743 |
| 2021-01-07 | $7.42 | $7.70 | $7.36 | $7.67 | $7.67 | 323,360 |
| 2021-01-06 | $7.23 | $7.66 | $7.23 | $7.36 | $7.36 | 714,596 |
| 2021-01-05 | $7.17 | $7.40 | $7.09 | $7.23 | $7.23 | 504,417 |
| 2021-01-04 | $7.06 | $7.20 | $6.85 | $7.17 | $7.17 | 321,062 |
| 2020-12-31 | $7.16 | $7.35 | $6.89 | $7.05 | $7.05 | 508,779 |
| 2020-12-30 | $7.50 | $7.50 | $7.10 | $7.15 | $7.15 | 534,951 |
| 2020-12-29 | $7.60 | $7.65 | $7.08 | $7.40 | $7.40 | 580,492 |
| 2020-12-28 | $7.84 | $7.89 | $7.49 | $7.61 | $7.61 | 405,994 |
| 2020-12-24 | $7.74 | $8.03 | $7.65 | $7.74 | $7.74 | 397,641 |
| 2020-12-23 | $7.51 | $7.55 | $7.28 | $7.51 | $7.51 | 550,259 |
| 2020-12-22 | $7.35 | $7.59 | $7.20 | $7.44 | $7.44 | 549,187 |
| 2020-12-21 | $7.45 | $7.54 | $7.21 | $7.27 | $7.27 | 1,255,725 |
| 2020-12-18 | $7.43 | $7.78 | $7.28 | $7.53 | $7.53 | 758,647 |
| 2020-12-17 | $7.19 | $7.44 | $7.07 | $7.43 | $7.43 | 637,764 |
| 2020-12-16 | $7.65 | $7.71 | $7.19 | $7.20 | $7.20 | 1,335,279 |
| 2020-12-15 | $8.00 | $8.00 | $7.36 | $7.77 | $7.77 | 454,480 |
| 2020-12-14 | $7.53 | $8.19 | $7.32 | $7.78 | $7.78 | 802,256 |
| 2020-12-11 | $7.23 | $8.09 | $7.15 | $7.51 | $7.51 | 1,679,042 |
| 2020-12-10 | $6.75 | $6.96 | $6.54 | $6.84 | $6.84 | 3,012,301 |
| 2020-12-09 | $7.47 | $7.86 | $6.53 | $6.68 | $6.68 | 2,717,375 |
| 2020-12-08 | $7.60 | $8.19 | $7.60 | $8.12 | $8.12 | 2,369,231 |
| 2020-12-07 | $7.63 | $7.66 | $7.35 | $7.46 | $7.46 | 364,711 |
| 2020-12-04 | $7.58 | $7.93 | $7.55 | $7.66 | $7.66 | 442,888 |
| 2020-12-03 | $7.44 | $7.63 | $7.32 | $7.48 | $7.48 | 558,098 |
| 2020-12-02 | $7.35 | $7.58 | $7.20 | $7.42 | $7.42 | 594,628 |
| 2020-12-01 | $7.29 | $7.64 | $7.20 | $7.36 | $7.36 | 913,149 |
| 2020-11-30 | $7.51 | $7.51 | $7.04 | $7.31 | $7.31 | 617,794 |
| 2020-11-27 | $7.58 | $7.73 | $7.42 | $7.46 | $7.46 | 298,698 |
| 2020-11-25 | $7.38 | $7.76 | $7.26 | $7.52 | $7.52 | 610,559 |
| 2020-11-24 | $7.12 | $7.47 | $7.03 | $7.43 | $7.43 | 878,452 |
| 2020-11-23 | $7.16 | $7.35 | $7.00 | $7.03 | $7.03 | 456,956 |
| 2020-11-20 | $7.44 | $7.46 | $6.98 | $7.12 | $7.12 | 1,164,635 |
| 2020-11-19 | $6.42 | $7.54 | $6.23 | $7.52 | $7.52 | 1,111,090 |
| 2020-11-18 | $6.48 | $6.57 | $6.35 | $6.39 | $6.39 | 986,976 |
| 2020-11-17 | $6.30 | $6.62 | $6.09 | $6.44 | $6.44 | 960,807 |
| 2020-11-16 | $6.51 | $6.59 | $6.33 | $6.41 | $6.41 | 1,466,033 |
| 2020-11-13 | $6.55 | $6.68 | $6.36 | $6.46 | $6.46 | 872,434 |
| 2020-11-12 | $6.55 | $6.74 | $6.37 | $6.55 | $6.55 | 565,202 |
| 2020-11-11 | $6.70 | $6.80 | $6.42 | $6.50 | $6.50 | 689,385 |
| 2020-11-10 | $6.88 | $7.02 | $6.57 | $6.61 | $6.61 | 2,421,356 |
| 2020-11-09 | $7.21 | $7.67 | $6.93 | $6.96 | $6.96 | 682,220 |
| 2020-11-06 | $6.76 | $7.50 | $6.76 | $7.05 | $7.05 | 570,250 |
| 2020-11-05 | $7.06 | $7.17 | $6.69 | $6.95 | $6.95 | 842,726 |
| 2020-11-04 | $6.72 | $7.28 | $6.61 | $7.12 | $7.12 | 1,018,064 |
| 2020-11-03 | $6.28 | $6.76 | $6.10 | $6.75 | $6.75 | 3,339,121 |
| 2020-11-02 | $5.53 | $6.84 | $5.48 | $6.35 | $6.35 | 4,882,123 |
| 2020-10-30 | $4.10 | $5.95 | $4.10 | $5.63 | $5.63 | 10,459,278 |
| 2020-10-29 | $4.40 | $4.55 | $3.74 | $4.37 | $4.37 | 17,458,215 |
| 2020-10-28 | $7.73 | $8.50 | $7.57 | $8.27 | $8.27 | 410,694 |
| 2020-10-27 | $8.26 | $8.46 | $7.92 | $7.94 | $7.94 | 454,500 |
| 2020-10-26 | $8.79 | $8.91 | $8.16 | $8.29 | $8.29 | 392,341 |
| 2020-10-23 | $8.83 | $8.97 | $8.67 | $8.75 | $8.75 | 327,225 |
| 2020-10-22 | $8.81 | $9.08 | $8.76 | $8.90 | $8.90 | 272,370 |
| 2020-10-21 | $8.83 | $9.15 | $8.62 | $8.84 | $8.84 | 378,847 |
| 2020-10-20 | $9.01 | $9.16 | $8.64 | $8.81 | $8.81 | 431,072 |
| 2020-10-19 | $9.17 | $9.29 | $8.97 | $9.01 | $9.01 | 277,864 |
| 2020-10-16 | $9.04 | $9.49 | $9.02 | $9.19 | $9.19 | 289,785 |
| 2020-10-15 | $9.34 | $9.38 | $8.92 | $9.08 | $9.08 | 296,260 |
| 2020-10-14 | $9.15 | $9.54 | $9.03 | $9.30 | $9.30 | 403,623 |
| 2020-10-13 | $9.25 | $9.44 | $9.10 | $9.10 | $9.10 | 372,431 |
| 2020-10-12 | $9.22 | $9.50 | $9.00 | $9.37 | $9.37 | 332,907 |
| 2020-10-09 | $9.41 | $9.60 | $9.17 | $9.22 | $9.22 | 404,401 |
| 2020-10-08 | $9.48 | $9.75 | $9.30 | $9.38 | $9.38 | 289,910 |
| 2020-10-07 | $9.24 | $9.56 | $9.20 | $9.46 | $9.46 | 261,001 |
| 2020-10-06 | $9.46 | $9.81 | $9.25 | $9.25 | $9.25 | 606,186 |
| 2020-10-05 | $9.02 | $9.57 | $9.02 | $9.46 | $9.46 | 445,139 |
| 2020-10-02 | $8.80 | $9.00 | $8.56 | $8.93 | $8.93 | 541,812 |
| 2020-10-01 | $9.07 | $9.26 | $8.90 | $8.98 | $8.98 | 666,473 |
| 2020-09-30 | $8.56 | $9.09 | $8.50 | $9.06 | $9.06 | 530,474 |
| 2020-09-29 | $8.60 | $8.95 | $8.54 | $8.56 | $8.56 | 512,878 |
| 2020-09-28 | $9.22 | $9.23 | $8.67 | $8.87 | $8.87 | 794,587 |
| 2020-09-25 | $9.09 | $9.53 | $8.92 | $9.07 | $9.07 | 545,220 |
| 2020-09-24 | $9.27 | $9.38 | $8.76 | $9.05 | $9.05 | 1,179,850 |
| 2020-09-23 | $10.18 | $10.38 | $9.27 | $9.33 | $9.33 | 745,213 |
| 2020-09-22 | $10.59 | $10.74 | $9.99 | $10.23 | $10.23 | 592,335 |
| 2020-09-21 | $11.17 | $11.23 | $10.44 | $10.55 | $10.55 | 429,678 |
| 2020-09-18 | $11.83 | $11.99 | $11.20 | $11.36 | $11.36 | 655,253 |
| 2020-09-17 | $11.57 | $11.97 | $11.56 | $11.71 | $11.71 | 355,047 |
| 2020-09-16 | $12.38 | $12.44 | $11.50 | $11.73 | $11.73 | 862,008 |
| 2020-09-15 | $12.12 | $12.62 | $12.04 | $12.32 | $12.32 | 671,854 |
| 2020-09-14 | $11.96 | $12.16 | $11.79 | $12.00 | $12.00 | 621,252 |
| 2020-09-11 | $11.74 | $12.04 | $11.64 | $11.79 | $11.79 | 510,957 |
| 2020-09-10 | $11.32 | $11.98 | $11.30 | $11.71 | $11.71 | 470,478 |
| 2020-09-09 | $11.36 | $11.53 | $11.15 | $11.32 | $11.32 | 339,111 |
| 2020-09-08 | $10.92 | $11.58 | $10.80 | $11.27 | $11.27 | 634,035 |
| 2020-09-04 | $11.47 | $11.53 | $10.43 | $11.02 | $11.02 | 552,731 |
| 2020-09-03 | $11.32 | $11.79 | $10.91 | $11.34 | $11.34 | 628,904 |
| 2020-09-02 | $11.03 | $11.25 | $10.70 | $11.19 | $11.19 | 595,301 |
| 2020-09-01 | $10.53 | $11.11 | $10.42 | $11.02 | $11.02 | 752,835 |
| 2020-08-31 | $10.11 | $10.75 | $10.01 | $10.57 | $10.57 | 710,017 |
| 2020-08-28 | $10.33 | $10.48 | $9.95 | $10.18 | $10.18 | 668,571 |
| 2020-08-27 | $10.34 | $10.50 | $10.12 | $10.39 | $10.39 | 565,649 |
| 2020-08-26 | $10.50 | $10.65 | $10.11 | $10.38 | $10.38 | 1,226,923 |
| 2020-08-25 | $9.54 | $10.82 | $9.54 | $10.66 | $10.66 | 1,963,425 |
| 2020-08-24 | $10.48 | $12.50 | $9.56 | $10.11 | $10.11 | 5,524,581 |
| 2020-08-21 | $14.33 | $14.35 | $13.17 | $13.24 | $13.24 | 1,189,891 |
| 2020-08-20 | $14.19 | $14.56 | $13.77 | $14.43 | $14.43 | 636,575 |
| 2020-08-19 | $14.28 | $14.68 | $14.17 | $14.26 | $14.26 | 816,271 |
| 2020-08-18 | $15.03 | $15.33 | $14.06 | $14.35 | $14.35 | 1,452,787 |
| 2020-08-17 | $15.03 | $15.28 | $14.22 | $14.97 | $14.97 | 2,934,039 |
| 2020-08-14 | $14.20 | $14.21 | $13.72 | $14.18 | $14.18 | 815,210 |
| 2020-08-13 | $13.69 | $14.22 | $13.50 | $14.12 | $14.12 | 638,481 |
| 2020-08-12 | $13.42 | $13.85 | $13.31 | $13.75 | $13.75 | 736,250 |
| 2020-08-11 | $13.71 | $13.74 | $13.13 | $13.30 | $13.30 | 591,701 |
| 2020-08-10 | $13.74 | $14.14 | $13.35 | $13.67 | $13.67 | 592,091 |
| 2020-08-07 | $13.48 | $13.85 | $13.25 | $13.74 | $13.74 | 826,194 |
| 2020-08-06 | $13.72 | $13.94 | $13.14 | $13.71 | $13.71 | 852,473 |
| 2020-08-05 | $14.49 | $14.60 | $13.56 | $13.80 | $13.80 | 929,863 |
| 2020-08-04 | $13.88 | $14.43 | $13.45 | $14.26 | $14.26 | 738,212 |
| 2020-08-03 | $13.58 | $13.98 | $12.94 | $13.75 | $13.75 | 683,765 |
| 2020-07-31 | $13.56 | $13.91 | $13.22 | $13.38 | $13.38 | 710,222 |
| 2020-07-30 | $13.24 | $13.43 | $12.91 | $13.27 | $13.27 | 555,377 |
| 2020-07-29 | $14.04 | $14.32 | $13.18 | $13.30 | $13.30 | 527,908 |
| 2020-07-28 | $14.54 | $14.82 | $13.86 | $13.89 | $13.89 | 519,654 |
| 2020-07-27 | $13.87 | $14.69 | $13.64 | $14.59 | $14.59 | 835,121 |
| 2020-07-24 | $14.35 | $14.41 | $13.80 | $13.89 | $13.89 | 634,599 |
| 2020-07-23 | $14.77 | $14.85 | $14.18 | $14.39 | $14.39 | 615,610 |
| 2020-07-22 | $15.00 | $15.12 | $14.17 | $14.77 | $14.77 | 825,493 |
| 2020-07-21 | $15.75 | $15.84 | $14.85 | $15.05 | $15.05 | 898,808 |
| 2020-07-20 | $16.78 | $16.90 | $15.56 | $15.71 | $15.71 | 993,231 |
| 2020-07-17 | $16.00 | $17.70 | $16.00 | $16.50 | $16.50 | 2,978,928 |
| 2020-07-16 | $17.68 | $18.81 | $15.04 | $15.64 | $15.64 | 6,362,414 |
| 2020-07-15 | $26.19 | $26.62 | $25.91 | $26.20 | $26.20 | 393,151 |
| 2020-07-14 | $25.86 | $26.20 | $25.32 | $25.95 | $25.95 | 173,731 |
| 2020-07-13 | $26.15 | $27.06 | $25.74 | $25.78 | $25.78 | 377,951 |
| 2020-07-10 | $26.48 | $26.61 | $25.97 | $26.00 | $26.00 | 222,792 |
| 2020-07-09 | $26.98 | $27.25 | $26.35 | $26.54 | $26.54 | 280,424 |
| 2020-07-08 | $26.77 | $26.96 | $26.26 | $26.93 | $26.93 | 201,988 |
| 2020-07-07 | $26.40 | $27.44 | $26.03 | $26.74 | $26.74 | 202,090 |
| 2020-07-06 | $26.81 | $27.09 | $26.41 | $26.56 | $26.56 | 255,319 |
| 2020-07-02 | $27.20 | $27.20 | $26.24 | $26.49 | $26.49 | 171,593 |
| 2020-07-01 | $27.47 | $27.57 | $26.77 | $26.79 | $26.79 | 409,723 |
| 2020-06-30 | $25.45 | $27.50 | $25.23 | $27.48 | $27.48 | 1,133,934 |
| 2020-06-29 | $25.91 | $26.21 | $24.95 | $25.55 | $25.55 | 687,779 |
| 2020-06-26 | $27.02 | $27.19 | $25.61 | $25.75 | $25.75 | 1,265,428 |
| 2020-06-25 | $26.84 | $27.57 | $26.67 | $27.08 | $27.08 | 1,207,916 |
| 2020-06-24 | $26.60 | $27.17 | $26.04 | $26.82 | $26.82 | 286,046 |
| 2020-06-23 | $27.53 | $27.71 | $26.67 | $26.88 | $26.88 | 587,608 |
| 2020-06-22 | $27.25 | $27.53 | $26.88 | $27.19 | $27.19 | 503,539 |
| 2020-06-19 | $27.39 | $27.78 | $26.13 | $27.10 | $27.10 | 673,323 |
| 2020-06-18 | $26.28 | $27.42 | $26.28 | $27.22 | $27.22 | 315,685 |
| 2020-06-17 | $27.70 | $27.81 | $26.17 | $26.37 | $26.37 | 241,737 |
| 2020-06-16 | $27.82 | $28.18 | $26.77 | $27.56 | $27.56 | 680,559 |
| 2020-06-15 | $25.08 | $27.57 | $25.01 | $27.09 | $27.09 | 405,389 |
| 2020-06-12 | $26.16 | $26.40 | $24.99 | $25.54 | $25.54 | 241,324 |
| 2020-06-11 | $25.80 | $26.61 | $25.33 | $25.40 | $25.40 | 460,169 |
| 2020-06-10 | $26.55 | $27.08 | $26.09 | $26.30 | $26.30 | 232,515 |
| 2020-06-09 | $26.58 | $27.16 | $25.96 | $26.48 | $26.48 | 325,426 |
| 2020-06-08 | $26.49 | $26.93 | $25.65 | $26.74 | $26.74 | 393,600 |
| 2020-06-05 | $26.67 | $27.77 | $25.99 | $26.10 | $26.10 | 477,921 |
| 2020-06-04 | $26.62 | $27.20 | $25.72 | $25.98 | $25.98 | 258,770 |
| 2020-06-03 | $26.76 | $27.42 | $26.76 | $26.90 | $26.90 | 334,798 |
| 2020-06-02 | $26.18 | $26.84 | $25.11 | $26.63 | $26.63 | 239,567 |
| 2020-06-01 | $26.75 | $26.79 | $25.80 | $25.91 | $25.91 | 578,329 |
| 2020-05-29 | $26.93 | $27.55 | $26.00 | $26.86 | $26.86 | 323,657 |
| 2020-05-28 | $27.42 | $27.63 | $26.23 | $27.19 | $27.19 | 642,610 |
| 2020-05-27 | $27.84 | $28.13 | $26.79 | $27.03 | $27.03 | 699,919 |
| 2020-05-26 | $28.00 | $28.31 | $27.06 | $27.23 | $27.23 | 505,037 |
| 2020-05-22 | $26.84 | $27.61 | $26.68 | $27.14 | $27.14 | 464,737 |
| 2020-05-21 | $26.61 | $27.28 | $25.78 | $26.83 | $26.83 | 582,604 |
| 2020-05-20 | $27.02 | $27.44 | $26.55 | $26.59 | $26.59 | 961,365 |
| 2020-05-19 | $30.15 | $30.29 | $26.09 | $26.58 | $26.58 | 2,395,620 |
| 2020-05-18 | $32.02 | $32.39 | $31.21 | $31.55 | $31.55 | 222,865 |
| 2020-05-15 | $31.09 | $32.23 | $30.50 | $30.98 | $30.98 | 262,741 |
| 2020-05-14 | $29.77 | $31.51 | $29.36 | $31.17 | $31.17 | 258,304 |
| 2020-05-13 | $30.40 | $30.72 | $28.74 | $30.41 | $30.41 | 214,182 |
| 2020-05-12 | $29.67 | $32.36 | $29.40 | $29.82 | $29.82 | 199,906 |
| 2020-05-11 | $29.38 | $30.82 | $28.89 | $29.42 | $29.42 | 262,285 |
| 2020-05-08 | $28.51 | $32.99 | $28.50 | $30.01 | $30.01 | 672,145 |
| 2020-05-07 | $28.88 | $30.24 | $28.41 | $29.25 | $29.25 | 144,183 |
| 2020-05-06 | $29.12 | $29.75 | $28.24 | $28.65 | $28.65 | 112,422 |
| 2020-05-05 | $30.36 | $31.04 | $28.93 | $29.04 | $29.04 | 271,053 |
| 2020-05-04 | $28.26 | $29.84 | $27.84 | $29.76 | $29.76 | 129,486 |
| 2020-05-01 | $29.37 | $29.98 | $27.26 | $28.41 | $28.41 | 160,656 |
| 2020-04-30 | $30.81 | $31.64 | $29.80 | $30.25 | $30.25 | 133,996 |
| 2020-04-29 | $30.92 | $32.36 | $30.60 | $31.50 | $31.50 | 266,832 |
| 2020-04-28 | $29.30 | $30.26 | $28.22 | $30.11 | $30.11 | 144,819 |
| 2020-04-27 | $28.37 | $29.40 | $28.02 | $28.59 | $28.59 | 159,543 |
| 2020-04-24 | $27.35 | $28.28 | $27.26 | $27.83 | $27.83 | 83,171 |
| 2020-04-23 | $27.03 | $28.53 | $26.74 | $27.39 | $27.39 | 135,166 |
| 2020-04-22 | $26.95 | $27.29 | $26.32 | $26.97 | $26.97 | 93,226 |
| 2020-04-21 | $26.67 | $27.05 | $25.57 | $26.30 | $26.30 | 177,069 |
| 2020-04-20 | $26.81 | $27.71 | $26.31 | $26.77 | $26.77 | 134,474 |
| 2020-04-17 | $27.49 | $27.83 | $26.77 | $27.31 | $27.31 | 137,030 |
| 2020-04-16 | $26.38 | $26.96 | $25.47 | $26.82 | $26.82 | 145,889 |
| 2020-04-15 | $27.97 | $28.04 | $26.18 | $26.38 | $26.38 | 212,083 |
| 2020-04-14 | $28.00 | $29.96 | $26.65 | $28.66 | $28.66 | 192,940 |
| 2020-04-13 | $26.59 | $27.80 | $25.52 | $27.72 | $27.72 | 288,167 |
| 2020-04-09 | $25.96 | $27.32 | $25.80 | $26.81 | $26.81 | 172,054 |
| 2020-04-08 | $24.81 | $25.72 | $24.21 | $25.35 | $25.35 | 154,001 |
| 2020-04-07 | $25.00 | $25.75 | $24.07 | $24.40 | $24.40 | 304,898 |
| 2020-04-06 | $21.83 | $25.00 | $21.69 | $24.81 | $24.81 | 292,058 |
| 2020-04-03 | $21.52 | $22.21 | $20.56 | $21.21 | $21.21 | 141,417 |
| 2020-04-02 | $21.18 | $21.87 | $20.70 | $21.65 | $21.65 | 239,356 |
| 2020-04-01 | $21.08 | $22.30 | $20.52 | $21.25 | $21.25 | 211,571 |
| 2020-03-31 | $23.33 | $23.52 | $21.84 | $22.00 | $22.00 | 173,214 |
| 2020-03-30 | $23.15 | $23.76 | $22.51 | $23.35 | $23.35 | 201,611 |
| 2020-03-27 | $23.17 | $24.46 | $22.40 | $23.21 | $23.21 | 296,763 |
| 2020-03-26 | $22.87 | $25.00 | $22.63 | $24.14 | $24.14 | 198,281 |
| 2020-03-25 | $22.46 | $23.74 | $22.17 | $22.74 | $22.74 | 143,605 |
| 2020-03-24 | $22.42 | $23.01 | $21.46 | $22.40 | $22.40 | 168,313 |
| 2020-03-23 | $20.40 | $22.60 | $19.26 | $21.32 | $21.32 | 233,757 |
| 2020-03-20 | $21.82 | $22.80 | $19.37 | $20.18 | $20.18 | 500,981 |
| 2020-03-19 | $18.36 | $21.49 | $18.35 | $21.04 | $21.04 | 360,479 |
| 2020-03-18 | $19.25 | $20.52 | $18.03 | $18.43 | $18.43 | 560,286 |
| 2020-03-17 | $21.42 | $22.14 | $19.91 | $20.48 | $20.48 | 460,973 |
| 2020-03-16 | $23.04 | $24.28 | $21.00 | $21.21 | $21.21 | 289,273 |
| 2020-03-13 | $26.41 | $27.10 | $23.11 | $25.34 | $25.34 | 472,655 |
| 2020-03-12 | $27.25 | $27.43 | $24.94 | $25.45 | $25.45 | 400,888 |
| 2020-03-11 | $30.55 | $30.87 | $27.13 | $28.05 | $28.05 | 274,154 |
| 2020-03-10 | $32.14 | $32.14 | $28.60 | $30.98 | $30.98 | 411,066 |
| 2020-03-09 | $31.70 | $32.40 | $30.50 | $31.14 | $31.14 | 222,379 |
| 2020-03-06 | $32.97 | $33.94 | $31.82 | $32.76 | $32.76 | 166,071 |
| 2020-03-05 | $34.38 | $35.08 | $33.48 | $33.78 | $33.78 | 165,101 |
| 2020-03-04 | $34.38 | $35.16 | $33.85 | $35.07 | $35.07 | 238,267 |
| 2020-03-03 | $34.50 | $34.73 | $31.81 | $33.50 | $33.50 | 234,961 |
| 2020-03-02 | $31.51 | $34.52 | $30.80 | $34.48 | $34.48 | 318,445 |
| 2020-02-28 | $31.19 | $32.62 | $28.83 | $31.78 | $31.78 | 582,787 |
| 2020-02-27 | $32.25 | $33.05 | $31.07 | $32.14 | $32.14 | 216,824 |
| 2020-02-26 | $33.90 | $33.98 | $32.23 | $32.76 | $32.76 | 398,210 |
| 2020-02-25 | $35.45 | $35.45 | $33.32 | $33.71 | $33.71 | 238,806 |
| 2020-02-24 | $35.95 | $36.58 | $34.91 | $35.12 | $35.12 | 178,448 |
| 2020-02-21 | $36.38 | $37.10 | $35.90 | $36.93 | $36.93 | 131,565 |
| 2020-02-20 | $35.72 | $36.63 | $35.55 | $36.33 | $36.33 | 165,911 |
| 2020-02-19 | $35.89 | $36.27 | $35.64 | $35.88 | $35.88 | 110,961 |
| 2020-02-18 | $36.55 | $36.84 | $35.74 | $35.81 | $35.81 | 173,535 |
| 2020-02-14 | $36.47 | $36.80 | $35.54 | $36.72 | $36.72 | 96,517 |
| 2020-02-13 | $36.23 | $36.60 | $36.11 | $36.36 | $36.36 | 138,961 |
| 2020-02-12 | $37.06 | $37.06 | $35.99 | $36.48 | $36.48 | 127,003 |
| 2020-02-11 | $38.15 | $38.40 | $36.66 | $36.90 | $36.90 | 165,961 |
| 2020-02-10 | $37.66 | $38.50 | $37.18 | $38.04 | $38.04 | 196,151 |
| 2020-02-07 | $36.98 | $37.92 | $36.89 | $37.75 | $37.75 | 198,452 |
| 2020-02-06 | $37.58 | $37.89 | $36.51 | $37.16 | $37.16 | 192,153 |
| 2020-02-05 | $38.27 | $39.02 | $37.48 | $37.74 | $37.74 | 335,188 |
| 2020-02-04 | $37.67 | $38.29 | $36.69 | $38.00 | $38.00 | 685,236 |
| 2020-02-03 | $35.10 | $37.84 | $35.10 | $37.26 | $37.26 | 482,455 |
| 2020-01-31 | $33.73 | $35.39 | $32.86 | $35.26 | $35.26 | 571,193 |
| 2020-01-30 | $33.78 | $34.64 | $33.20 | $33.93 | $33.93 | 305,458 |
| 2020-01-29 | $33.66 | $34.36 | $33.18 | $34.23 | $34.23 | 197,583 |
| 2020-01-28 | $33.20 | $33.86 | $32.87 | $33.56 | $33.56 | 174,727 |
| 2020-01-27 | $32.72 | $33.80 | $32.72 | $32.97 | $32.97 | 249,217 |
| 2020-01-24 | $34.21 | $34.51 | $32.87 | $33.40 | $33.40 | 287,360 |
| 2020-01-23 | $33.11 | $34.26 | $32.89 | $34.09 | $34.09 | 450,402 |
| 2020-01-22 | $33.30 | $34.01 | $32.88 | $33.27 | $33.27 | 240,581 |
| 2020-01-21 | $34.85 | $35.04 | $33.20 | $33.28 | $33.28 | 222,151 |
| 2020-01-17 | $35.09 | $35.59 | $34.51 | $34.86 | $34.86 | 329,068 |
| 2020-01-16 | $35.20 | $35.87 | $34.50 | $34.84 | $34.84 | 335,321 |
| 2020-01-15 | $35.47 | $35.87 | $34.66 | $34.93 | $34.93 | 387,989 |
| 2020-01-14 | $35.87 | $35.94 | $35.12 | $35.44 | $35.44 | 423,750 |
| 2020-01-13 | $36.14 | $36.84 | $35.09 | $35.96 | $35.96 | 165,032 |
| 2020-01-10 | $37.00 | $37.33 | $36.00 | $36.15 | $36.15 | 197,538 |
| 2020-01-09 | $37.26 | $37.35 | $36.31 | $36.97 | $36.97 | 200,456 |
| 2020-01-08 | $36.00 | $37.27 | $35.97 | $36.92 | $36.92 | 135,074 |
| 2020-01-07 | $36.32 | $37.27 | $35.85 | $36.05 | $36.05 | 240,856 |
| 2020-01-06 | $35.98 | $36.82 | $35.63 | $36.52 | $36.52 | 249,688 |
| 2020-01-03 | $36.96 | $37.52 | $36.15 | $36.49 | $36.49 | 405,376 |
| 2020-01-02 | $38.00 | $38.00 | $36.43 | $37.19 | $37.19 | 651,029 |
| 2019-12-31 | $37.69 | $38.00 | $37.24 | $37.74 | $37.74 | 145,852 |
| 2019-12-30 | $38.73 | $39.16 | $37.19 | $37.59 | $37.59 | 234,187 |
| 2019-12-27 | $39.22 | $39.22 | $37.75 | $38.60 | $38.60 | 147,881 |
| 2019-12-26 | $39.49 | $40.01 | $38.53 | $38.95 | $38.95 | 111,252 |
| 2019-12-24 | $38.86 | $39.79 | $38.02 | $39.46 | $39.46 | 81,159 |
| 2019-12-23 | $38.14 | $39.23 | $37.46 | $38.82 | $38.82 | 338,243 |
| 2019-12-20 | $38.72 | $39.18 | $37.77 | $38.13 | $38.13 | 465,547 |
| 2019-12-19 | $38.93 | $39.32 | $37.80 | $38.74 | $38.74 | 208,109 |
| 2019-12-18 | $39.66 | $39.70 | $38.48 | $38.97 | $38.97 | 394,044 |
| 2019-12-17 | $39.85 | $39.96 | $38.79 | $39.65 | $39.65 | 273,444 |
| 2019-12-16 | $39.51 | $40.29 | $38.77 | $39.75 | $39.75 | 389,096 |
| 2019-12-13 | $39.48 | $41.22 | $39.14 | $39.46 | $39.46 | 254,003 |
| 2019-12-12 | $38.38 | $39.94 | $36.77 | $39.79 | $39.79 | 1,611,965 |
| 2019-12-11 | $43.92 | $44.30 | $42.75 | $43.71 | $43.71 | 267,380 |
| 2019-12-10 | $41.27 | $43.72 | $41.04 | $43.57 | $43.57 | 462,412 |
| 2019-12-09 | $42.38 | $42.42 | $41.14 | $41.27 | $41.27 | 319,759 |
| 2019-12-06 | $40.24 | $42.85 | $40.18 | $42.06 | $42.06 | 353,751 |
| 2019-12-05 | $39.71 | $40.29 | $39.50 | $40.07 | $40.07 | 249,273 |
| 2019-12-04 | $39.66 | $40.57 | $39.17 | $39.69 | $39.69 | 322,820 |
| 2019-12-03 | $39.84 | $40.37 | $39.35 | $39.59 | $39.59 | 184,023 |
| 2019-12-02 | $39.88 | $40.49 | $39.21 | $40.02 | $40.02 | 578,878 |
| 2019-11-29 | $39.77 | $40.21 | $39.50 | $39.96 | $39.96 | 173,564 |
| 2019-11-27 | $39.83 | $40.25 | $39.50 | $39.81 | $39.81 | 139,011 |
| 2019-11-26 | $39.99 | $39.99 | $39.10 | $39.83 | $39.83 | 359,504 |
| 2019-11-25 | $41.99 | $42.51 | $38.58 | $40.00 | $40.00 | 725,841 |
| 2019-11-22 | $40.83 | $41.74 | $40.01 | $41.57 | $41.57 | 582,089 |
| 2019-11-21 | $40.38 | $41.36 | $39.86 | $40.83 | $40.83 | 417,977 |
| 2019-11-20 | $37.80 | $41.12 | $37.79 | $40.19 | $40.19 | 834,832 |
| 2019-11-19 | $34.29 | $37.82 | $34.20 | $37.19 | $37.19 | 323,300 |
| 2019-11-18 | $33.33 | $34.56 | $32.95 | $34.26 | $34.26 | 295,709 |
| 2019-11-15 | $35.00 | $36.00 | $32.85 | $33.60 | $33.60 | 809,769 |
| 2019-11-14 | $36.67 | $37.30 | $35.30 | $35.85 | $35.85 | 286,128 |
| 2019-11-13 | $39.09 | $39.49 | $36.52 | $36.72 | $36.72 | 394,159 |
| 2019-11-12 | $39.04 | $40.28 | $38.75 | $39.70 | $39.70 | 253,853 |
| 2019-11-11 | $38.77 | $39.47 | $38.01 | $39.01 | $39.01 | 183,438 |
| 2019-11-08 | $39.20 | $40.02 | $38.62 | $38.98 | $38.98 | 131,759 |
| 2019-11-07 | $39.50 | $40.41 | $38.85 | $39.28 | $39.28 | 190,844 |
| 2019-11-06 | $39.20 | $40.15 | $38.57 | $39.23 | $39.23 | 193,082 |
| 2019-11-05 | $39.44 | $40.48 | $38.78 | $39.39 | $39.39 | 298,621 |
| 2019-11-04 | $39.26 | $40.27 | $38.91 | $39.26 | $39.26 | 289,302 |
| 2019-11-01 | $37.25 | $39.20 | $37.25 | $38.94 | $38.94 | 254,483 |
| 2019-10-31 | $36.78 | $37.82 | $36.24 | $37.41 | $37.41 | 173,539 |
| 2019-10-30 | $36.95 | $37.14 | $35.72 | $36.99 | $36.99 | 105,203 |
| 2019-10-29 | $37.23 | $37.43 | $36.51 | $36.99 | $36.99 | 107,073 |
| 2019-10-28 | $36.94 | $38.05 | $36.58 | $37.25 | $37.25 | 352,499 |
| 2019-10-25 | $36.32 | $37.48 | $36.00 | $36.73 | $36.73 | 258,097 |
| 2019-10-24 | $36.42 | $36.81 | $35.59 | $36.40 | $36.40 | 111,565 |
| 2019-10-23 | $35.97 | $36.78 | $35.25 | $36.30 | $36.30 | 146,463 |
| 2019-10-22 | $36.40 | $36.89 | $35.83 | $35.96 | $35.96 | 245,388 |
| 2019-10-21 | $35.75 | $36.24 | $35.16 | $36.20 | $36.20 | 243,646 |
| 2019-10-18 | $34.69 | $35.56 | $34.69 | $35.40 | $35.40 | 166,541 |
| 2019-10-17 | $33.71 | $35.37 | $33.71 | $34.93 | $34.93 | 379,831 |
| 2019-10-16 | $33.00 | $34.70 | $32.91 | $33.59 | $33.59 | 323,162 |
| 2019-10-15 | $31.36 | $33.58 | $31.03 | $32.95 | $32.95 | 466,677 |
| 2019-10-14 | $31.04 | $31.48 | $30.50 | $31.29 | $31.29 | 139,960 |
| 2019-10-11 | $30.99 | $32.21 | $30.60 | $31.07 | $31.07 | 179,743 |
| 2019-10-10 | $29.65 | $30.62 | $29.40 | $30.46 | $30.46 | 128,821 |
| 2019-10-09 | $30.37 | $30.37 | $29.23 | $29.60 | $29.60 | 85,926 |
| 2019-10-08 | $30.74 | $30.96 | $28.65 | $30.06 | $30.06 | 166,741 |
| 2019-10-07 | $31.59 | $32.47 | $31.03 | $31.17 | $31.17 | 153,294 |
| 2019-10-04 | $32.31 | $32.62 | $30.59 | $31.70 | $31.70 | 180,819 |
| 2019-10-03 | $31.41 | $32.42 | $30.62 | $32.16 | $32.16 | 215,147 |
| 2019-10-02 | $30.39 | $31.66 | $29.80 | $31.42 | $31.42 | 136,825 |
| 2019-10-01 | $30.55 | $31.70 | $30.01 | $30.57 | $30.57 | 327,662 |
| 2019-09-30 | $30.98 | $31.40 | $30.00 | $30.87 | $30.87 | 183,008 |
| 2019-09-27 | $31.00 | $32.18 | $30.24 | $30.77 | $30.77 | 197,014 |
| 2019-09-26 | $32.44 | $32.84 | $30.26 | $30.87 | $30.87 | 200,457 |
| 2019-09-25 | $32.61 | $33.44 | $31.80 | $32.45 | $32.45 | 229,072 |
| 2019-09-24 | $33.33 | $33.58 | $32.22 | $32.59 | $32.59 | 202,858 |
| 2019-09-23 | $33.05 | $33.86 | $32.82 | $33.19 | $33.19 | 102,788 |
| 2019-09-20 | $32.98 | $33.42 | $32.59 | $33.13 | $33.13 | 239,905 |
| 2019-09-19 | $34.17 | $34.54 | $32.90 | $33.07 | $33.07 | 162,936 |
| 2019-09-18 | $34.27 | $35.34 | $33.42 | $34.16 | $34.16 | 135,303 |
| 2019-09-17 | $34.13 | $34.75 | $33.39 | $34.40 | $34.40 | 235,608 |
| 2019-09-16 | $33.43 | $34.78 | $33.16 | $34.16 | $34.16 | 159,605 |
| 2019-09-13 | $34.67 | $35.32 | $33.34 | $33.61 | $33.61 | 112,323 |
| 2019-09-12 | $34.36 | $35.50 | $33.58 | $34.49 | $34.49 | 109,029 |
| 2019-09-11 | $33.12 | $34.85 | $33.12 | $34.15 | $34.15 | 221,278 |
| 2019-09-10 | $33.85 | $34.23 | $32.47 | $33.07 | $33.07 | 272,379 |
| 2019-09-09 | $34.24 | $34.64 | $33.37 | $34.04 | $34.04 | 131,567 |
| 2019-09-06 | $35.63 | $35.63 | $33.85 | $34.12 | $34.12 | 149,662 |
| 2019-09-05 | $34.10 | $35.96 | $33.74 | $35.45 | $35.45 | 424,042 |
| 2019-09-04 | $34.32 | $34.79 | $32.01 | $33.97 | $33.97 | 143,897 |
| 2019-09-03 | $34.36 | $35.47 | $33.06 | $33.86 | $33.86 | 178,330 |
| 2019-08-30 | $35.10 | $35.10 | $33.62 | $34.89 | $34.89 | 100,178 |
| 2019-08-29 | $34.66 | $35.20 | $34.14 | $35.08 | $35.08 | 86,076 |
| 2019-08-28 | $33.22 | $34.80 | $32.88 | $34.34 | $34.34 | 121,518 |
| 2019-08-27 | $34.18 | $34.61 | $32.65 | $33.33 | $33.33 | 203,076 |
| 2019-08-26 | $33.39 | $34.39 | $32.54 | $33.95 | $33.95 | 114,538 |
| 2019-08-23 | $34.14 | $34.58 | $32.84 | $33.13 | $33.13 | 176,536 |
| 2019-08-22 | $35.29 | $35.89 | $33.99 | $34.27 | $34.27 | 87,253 |
| 2019-08-21 | $34.48 | $35.36 | $33.88 | $35.20 | $35.20 | 277,316 |
| 2019-08-20 | $35.15 | $35.40 | $33.69 | $34.24 | $34.24 | 222,786 |
| 2019-08-19 | $34.95 | $35.95 | $34.81 | $35.27 | $35.27 | 331,081 |
| 2019-08-16 | $32.72 | $34.95 | $32.65 | $34.64 | $34.64 | 225,948 |
| 2019-08-15 | $32.96 | $33.79 | $31.33 | $32.64 | $32.64 | 187,247 |
| 2019-08-14 | $32.68 | $33.08 | $31.71 | $32.13 | $32.13 | 141,230 |
| 2019-08-13 | $32.35 | $33.95 | $31.85 | $33.14 | $33.14 | 217,715 |
| 2019-08-12 | $32.60 | $34.68 | $31.09 | $32.42 | $32.42 | 310,633 |
| 2019-08-09 | $34.26 | $34.88 | $32.00 | $33.02 | $33.02 | 329,736 |
| 2019-08-08 | $31.56 | $32.71 | $31.41 | $32.43 | $32.43 | 164,195 |
| 2019-08-07 | $30.76 | $32.23 | $30.19 | $31.37 | $31.37 | 99,778 |
| 2019-08-06 | $30.12 | $31.17 | $29.94 | $31.01 | $31.01 | 334,736 |
| 2019-08-05 | $29.99 | $30.25 | $29.30 | $29.87 | $29.87 | 157,574 |
| 2019-08-02 | $32.06 | $32.23 | $29.65 | $30.50 | $30.50 | 163,002 |
| 2019-08-01 | $31.31 | $32.82 | $30.59 | $32.21 | $32.21 | 264,092 |
| 2019-07-31 | $32.46 | $32.73 | $31.28 | $31.56 | $31.56 | 180,795 |
| 2019-07-30 | $31.06 | $32.57 | $30.84 | $32.36 | $32.36 | 137,530 |
| 2019-07-29 | $32.42 | $32.81 | $30.77 | $31.21 | $31.21 | 222,198 |
| 2019-07-26 | $31.75 | $33.60 | $31.51 | $32.29 | $32.29 | 179,945 |
| 2019-07-25 | $32.42 | $32.72 | $31.00 | $31.61 | $31.61 | 243,722 |
| 2019-07-24 | $32.52 | $33.11 | $32.01 | $32.47 | $32.47 | 248,926 |
| 2019-07-23 | $33.98 | $34.18 | $32.07 | $32.60 | $32.60 | 211,333 |
| 2019-07-22 | $33.48 | $34.96 | $33.23 | $33.90 | $33.90 | 162,196 |
| 2019-07-19 | $33.21 | $34.56 | $33.21 | $33.38 | $33.38 | 145,138 |
| 2019-07-18 | $33.66 | $33.87 | $32.52 | $33.40 | $33.40 | 138,463 |
| 2019-07-17 | $33.50 | $34.21 | $32.86 | $33.67 | $33.67 | 104,747 |
| 2019-07-16 | $33.07 | $33.70 | $32.61 | $33.37 | $33.37 | 162,865 |
| 2019-07-15 | $33.21 | $33.99 | $32.34 | $33.05 | $33.05 | 160,577 |
| 2019-07-12 | $32.95 | $33.34 | $32.05 | $33.12 | $33.12 | 271,181 |
| 2019-07-11 | $34.52 | $34.52 | $32.49 | $33.23 | $33.23 | 147,274 |
| 2019-07-10 | $34.48 | $35.02 | $33.23 | $34.56 | $34.56 | 177,404 |
| 2019-07-09 | $33.98 | $35.02 | $33.61 | $34.20 | $34.20 | 282,728 |
| 2019-07-08 | $35.56 | $35.56 | $34.01 | $34.13 | $34.13 | 248,415 |
| 2019-07-05 | $37.00 | $37.38 | $35.58 | $35.74 | $35.74 | 175,363 |
| 2019-07-03 | $38.95 | $39.30 | $35.84 | $37.30 | $37.30 | 364,015 |
| 2019-07-02 | $42.03 | $42.18 | $38.89 | $39.05 | $39.05 | 293,950 |
| 2019-07-01 | $39.90 | $42.80 | $39.29 | $42.22 | $42.22 | 623,053 |
| 2019-06-28 | $38.67 | $39.92 | $38.23 | $39.46 | $39.46 | 901,740 |
| 2019-06-27 | $36.27 | $39.59 | $35.85 | $38.20 | $38.20 | 407,680 |
| 2019-06-26 | $35.32 | $35.37 | $34.44 | $35.05 | $35.05 | 130,888 |
| 2019-06-25 | $35.73 | $36.24 | $34.41 | $35.15 | $35.15 | 201,742 |
| 2019-06-24 | $34.41 | $35.45 | $33.20 | $35.00 | $35.00 | 292,976 |
| 2019-06-21 | $34.58 | $35.00 | $33.53 | $34.38 | $34.38 | 314,682 |
| 2019-06-20 | $37.57 | $38.31 | $34.67 | $34.92 | $34.92 | 253,630 |
| 2019-06-19 | $37.29 | $38.46 | $37.13 | $37.58 | $37.58 | 247,253 |
| 2019-06-18 | $37.05 | $37.95 | $36.54 | $37.36 | $37.36 | 126,822 |
| 2019-06-17 | $34.48 | $37.33 | $34.35 | $37.05 | $37.05 | 212,734 |
| 2019-06-14 | $35.19 | $35.46 | $34.29 | $34.48 | $34.48 | 141,718 |
| 2019-06-13 | $35.32 | $35.77 | $34.34 | $35.27 | $35.27 | 153,527 |
| 2019-06-12 | $34.35 | $35.81 | $33.65 | $35.22 | $35.22 | 202,416 |
| 2019-06-11 | $34.00 | $34.83 | $32.85 | $34.43 | $34.43 | 307,995 |
| 2019-06-10 | $35.89 | $36.40 | $33.66 | $33.84 | $33.84 | 195,936 |
| 2019-06-07 | $35.55 | $36.23 | $35.09 | $35.70 | $35.70 | 405,388 |
| 2019-06-06 | $36.35 | $36.53 | $34.96 | $35.44 | $35.44 | 138,578 |
| 2019-06-05 | $36.48 | $36.72 | $35.91 | $36.29 | $36.29 | 239,906 |
| 2019-06-04 | $37.79 | $37.82 | $35.79 | $36.30 | $36.30 | 184,973 |
| 2019-06-03 | $36.74 | $37.49 | $35.68 | $37.41 | $37.41 | 226,213 |
| 2019-05-31 | $35.79 | $37.43 | $35.12 | $36.74 | $36.74 | 219,866 |
| 2019-05-30 | $36.77 | $37.05 | $35.91 | $36.22 | $36.22 | 297,087 |
| 2019-05-29 | $36.59 | $37.57 | $36.06 | $36.49 | $36.49 | 271,441 |
| 2019-05-28 | $37.50 | $38.75 | $36.60 | $36.85 | $36.85 | 402,388 |
| 2019-05-24 | $38.60 | $39.24 | $37.33 | $37.46 | $37.46 | 244,259 |
| 2019-05-23 | $37.39 | $37.94 | $36.92 | $37.88 | $37.88 | 118,316 |
| 2019-05-22 | $37.27 | $37.87 | $36.48 | $37.57 | $37.57 | 238,772 |
| 2019-05-21 | $36.31 | $37.70 | $35.19 | $37.26 | $37.26 | 216,982 |
| 2019-05-20 | $35.68 | $36.84 | $35.61 | $36.20 | $36.20 | 240,120 |
| 2019-05-17 | $35.86 | $36.90 | $35.74 | $36.06 | $36.06 | 199,226 |
| 2019-05-16 | $36.41 | $37.63 | $35.72 | $36.13 | $36.13 | 134,118 |
| 2019-05-15 | $35.27 | $36.62 | $35.23 | $36.31 | $36.31 | 139,958 |
| 2019-05-14 | $35.10 | $36.29 | $34.67 | $35.50 | $35.50 | 199,331 |
| 2019-05-13 | $34.55 | $34.76 | $33.15 | $34.73 | $34.73 | 321,807 |
| 2019-05-10 | $35.24 | $35.69 | $33.65 | $35.12 | $35.12 | 256,776 |
| 2019-05-09 | $34.09 | $37.04 | $33.09 | $35.52 | $35.52 | 795,776 |
| 2019-05-08 | $34.53 | $35.98 | $34.51 | $35.25 | $35.25 | 178,501 |
| 2019-05-07 | $34.10 | $35.20 | $34.04 | $34.69 | $34.69 | 298,018 |
| 2019-05-06 | $32.87 | $34.52 | $32.87 | $34.49 | $34.49 | 122,750 |
| 2019-05-03 | $32.41 | $33.92 | $32.27 | $33.51 | $33.51 | 205,091 |
| 2019-05-02 | $32.35 | $32.76 | $31.78 | $32.25 | $32.25 | 151,616 |
| 2019-05-01 | $34.12 | $34.29 | $32.01 | $32.35 | $32.35 | 199,111 |
| 2019-04-30 | $34.11 | $34.64 | $33.62 | $34.26 | $34.26 | 245,697 |
| 2019-04-29 | $33.96 | $34.30 | $33.54 | $34.12 | $34.12 | 187,973 |
| 2019-04-26 | $33.03 | $34.07 | $32.86 | $33.80 | $33.80 | 189,926 |
| 2019-04-25 | $32.65 | $33.67 | $32.23 | $33.07 | $33.07 | 200,096 |
| 2019-04-24 | $32.45 | $33.25 | $31.90 | $32.63 | $32.63 | 258,298 |
| 2019-04-23 | $31.33 | $32.63 | $31.08 | $32.46 | $32.46 | 445,568 |
| 2019-04-22 | $31.16 | $31.60 | $30.47 | $31.30 | $31.30 | 213,553 |
| 2019-04-18 | $31.55 | $33.08 | $30.69 | $31.16 | $31.16 | 273,215 |
| 2019-04-17 | $33.67 | $33.70 | $30.20 | $31.51 | $31.51 | 424,331 |
| 2019-04-16 | $32.88 | $33.72 | $32.19 | $33.66 | $33.66 | 355,362 |
| 2019-04-15 | $33.03 | $33.25 | $32.62 | $32.74 | $32.74 | 550,876 |
| 2019-04-12 | $33.00 | $33.56 | $32.23 | $32.83 | $32.83 | 1,093,572 |
| 2019-04-11 | $34.19 | $34.52 | $32.09 | $32.50 | $32.50 | 686,484 |
| 2019-04-10 | $34.58 | $35.32 | $34.07 | $34.10 | $34.10 | 548,510 |
| 2019-04-09 | $36.41 | $36.52 | $34.50 | $34.58 | $34.58 | 571,807 |
| 2019-04-08 | $36.68 | $38.21 | $35.75 | $36.55 | $36.55 | 541,268 |
| 2019-04-05 | $36.92 | $37.13 | $35.27 | $36.59 | $36.59 | 477,506 |
| 2019-04-04 | $36.60 | $37.37 | $35.15 | $36.60 | $36.60 | 2,673,046 |
| 2019-04-03 | $36.25 | $37.73 | $35.29 | $36.59 | $36.59 | 429,905 |
| 2019-04-02 | $34.36 | $39.62 | $33.91 | $36.25 | $36.25 | 867,992 |
| 2019-04-01 | $39.75 | $39.75 | $34.00 | $35.33 | $35.33 | 665,269 |
| 2019-03-29 | $36.50 | $40.83 | $36.25 | $38.62 | $38.62 | 1,249,778 |
| 2019-03-28 | $26.00 | $38.23 | $25.83 | $37.80 | $37.80 | 3,242,507 |
| 2019-03-27 | $24.10 | $24.94 | $23.60 | $24.07 | $24.07 | 387,672 |
| 2019-03-26 | $23.27 | $24.79 | $22.70 | $24.24 | $24.24 | 496,334 |
| 2019-03-25 | $23.82 | $24.36 | $23.00 | $23.14 | $23.14 | 278,421 |
| 2019-03-22 | $25.20 | $25.40 | $23.69 | $23.96 | $23.96 | 200,773 |
| 2019-03-21 | $25.37 | $26.00 | $25.19 | $25.39 | $25.39 | 90,306 |
| 2019-03-20 | $25.59 | $25.99 | $25.16 | $25.45 | $25.45 | 98,841 |
| 2019-03-19 | $25.90 | $26.17 | $25.40 | $25.58 | $25.58 | 139,966 |
| 2019-03-18 | $24.89 | $26.42 | $24.52 | $25.91 | $25.91 | 279,948 |
| 2019-03-15 | $24.76 | $25.12 | $24.48 | $24.87 | $24.87 | 837,482 |
| 2019-03-14 | $25.09 | $25.15 | $24.16 | $24.73 | $24.73 | 161,845 |
| 2019-03-13 | $24.60 | $25.03 | $24.31 | $24.96 | $24.96 | 192,986 |
| 2019-03-12 | $23.60 | $24.74 | $23.57 | $24.50 | $24.50 | 218,159 |
| 2019-03-11 | $22.59 | $23.86 | $22.59 | $23.50 | $23.50 | 148,894 |
| 2019-03-08 | $23.01 | $23.43 | $22.04 | $22.58 | $22.58 | 151,024 |
| 2019-03-07 | $23.81 | $24.18 | $22.75 | $23.22 | $23.22 | 81,834 |
| 2019-03-06 | $24.55 | $24.72 | $23.72 | $23.89 | $23.89 | 129,283 |
| 2019-03-05 | $23.99 | $24.73 | $23.99 | $24.56 | $24.56 | 95,573 |
| 2019-03-04 | $23.84 | $24.50 | $23.55 | $24.00 | $24.00 | 178,273 |
| 2019-03-01 | $23.16 | $24.25 | $23.15 | $23.72 | $23.72 | 642,958 |
| 2019-02-28 | $23.00 | $23.64 | $22.97 | $23.13 | $23.13 | 145,683 |
| 2019-02-27 | $22.95 | $23.29 | $22.90 | $23.01 | $23.01 | 116,986 |
| 2019-02-26 | $22.23 | $23.64 | $22.23 | $22.99 | $22.99 | 257,595 |
| 2019-02-25 | $22.80 | $23.21 | $22.22 | $22.28 | $22.28 | 157,300 |
| 2019-02-22 | $22.44 | $23.46 | $21.90 | $22.51 | $22.51 | 169,064 |
| 2019-02-21 | $22.75 | $22.77 | $21.28 | $22.43 | $22.43 | 54,776 |
| 2019-02-20 | $22.87 | $23.14 | $22.19 | $22.82 | $22.82 | 57,944 |
| 2019-02-19 | $23.06 | $23.33 | $22.52 | $22.89 | $22.89 | 131,119 |
| 2019-02-15 | $22.37 | $23.10 | $21.90 | $23.06 | $23.06 | 100,526 |
| 2019-02-14 | $22.36 | $22.85 | $21.97 | $22.22 | $22.22 | 205,484 |
| 2019-02-13 | $21.97 | $22.78 | $21.97 | $22.56 | $22.56 | 49,839 |
| 2019-02-12 | $22.33 | $22.83 | $21.55 | $22.18 | $22.18 | 88,713 |
| 2019-02-11 | $21.90 | $22.57 | $21.38 | $22.13 | $22.13 | 402,741 |
| 2019-02-08 | $20.83 | $22.23 | $20.70 | $21.86 | $21.86 | 53,265 |
| 2019-02-07 | $21.05 | $21.60 | $20.53 | $20.96 | $20.96 | 105,594 |
| 2019-02-06 | $21.42 | $21.69 | $20.31 | $21.17 | $21.17 | 126,957 |
| 2019-02-05 | $20.54 | $21.71 | $20.33 | $21.39 | $21.39 | 291,518 |
| 2019-02-04 | $21.11 | $21.36 | $20.28 | $20.50 | $20.50 | 77,480 |
| 2019-02-01 | $21.94 | $22.17 | $20.95 | $21.10 | $21.10 | 118,264 |
| 2019-01-31 | $20.68 | $22.54 | $20.68 | $21.94 | $21.94 | 126,653 |
| 2019-01-30 | $20.10 | $20.92 | $19.43 | $20.67 | $20.67 | 95,315 |
| 2019-01-29 | $20.11 | $21.05 | $19.64 | $19.96 | $19.96 | 62,881 |
| 2019-01-28 | $20.93 | $20.93 | $20.00 | $20.05 | $20.05 | 88,266 |
| 2019-01-25 | $21.31 | $21.38 | $20.34 | $21.09 | $21.09 | 124,905 |
| 2019-01-24 | $20.95 | $21.45 | $20.61 | $21.25 | $21.25 | 113,144 |
| 2019-01-23 | $22.15 | $22.59 | $20.30 | $21.00 | $21.00 | 125,013 |
| 2019-01-22 | $21.98 | $22.74 | $21.62 | $22.32 | $22.32 | 360,272 |
| 2019-01-18 | $21.45 | $22.48 | $21.35 | $21.96 | $21.96 | 135,238 |
| 2019-01-17 | $22.59 | $22.59 | $21.32 | $21.37 | $21.37 | 90,327 |
| 2019-01-16 | $22.36 | $23.39 | $22.24 | $22.60 | $22.60 | 205,027 |
| 2019-01-15 | $22.10 | $23.04 | $21.55 | $22.59 | $22.59 | 260,777 |
| 2019-01-14 | $23.23 | $23.23 | $21.80 | $22.04 | $22.04 | 215,330 |
| 2019-01-11 | $22.57 | $23.49 | $22.57 | $23.24 | $23.24 | 147,546 |
| 2019-01-10 | $22.78 | $23.28 | $21.79 | $22.96 | $22.96 | 199,309 |
| 2019-01-09 | $22.94 | $23.38 | $21.12 | $23.02 | $23.02 | 165,470 |
| 2019-01-08 | $22.89 | $23.10 | $22.44 | $22.97 | $22.97 | 135,048 |
| 2019-01-07 | $23.14 | $24.13 | $22.70 | $22.95 | $22.95 | 158,822 |
| 2019-01-04 | $21.36 | $23.18 | $21.25 | $22.98 | $22.98 | 77,756 |
| 2019-01-03 | $22.87 | $22.98 | $21.08 | $21.20 | $21.20 | 192,260 |
| 2019-01-02 | $23.18 | $24.10 | $22.64 | $23.12 | $23.12 | 264,338 |
| 2018-12-31 | $23.57 | $24.04 | $22.80 | $23.58 | $23.58 | 126,193 |
| 2018-12-28 | $23.52 | $24.42 | $23.26 | $23.57 | $23.57 | 377,617 |
| 2018-12-27 | $24.43 | $24.90 | $22.90 | $23.64 | $23.64 | 502,632 |
| 2018-12-26 | $24.87 | $25.75 | $24.47 | $24.80 | $24.80 | 220,565 |
| 2018-12-24 | $23.76 | $25.22 | $23.34 | $24.88 | $24.88 | 188,222 |
| 2018-12-21 | $27.92 | $28.91 | $24.29 | $24.62 | $24.62 | 944,532 |
| 2018-12-20 | $30.08 | $30.64 | $26.97 | $28.01 | $28.01 | 181,320 |
| 2018-12-19 | $29.82 | $30.35 | $29.10 | $29.88 | $29.88 | 158,647 |
| 2018-12-18 | $31.24 | $31.43 | $29.14 | $29.80 | $29.80 | 123,402 |
| 2018-12-17 | $31.61 | $32.92 | $30.25 | $30.78 | $30.78 | 145,103 |
| 2018-12-14 | $30.61 | $32.05 | $30.32 | $31.83 | $31.83 | 81,686 |
| 2018-12-13 | $31.48 | $32.31 | $30.70 | $31.04 | $31.04 | 130,527 |
| 2018-12-12 | $32.66 | $33.73 | $31.27 | $31.48 | $31.48 | 120,929 |
| 2018-12-11 | $32.00 | $32.95 | $31.20 | $32.33 | $32.33 | 72,710 |
| 2018-12-10 | $29.57 | $31.97 | $28.55 | $31.78 | $31.78 | 113,237 |
| 2018-12-07 | $29.35 | $30.06 | $28.00 | $29.87 | $29.87 | 92,272 |
| 2018-12-06 | $28.05 | $29.88 | $26.75 | $29.38 | $29.38 | 136,125 |
| 2018-12-04 | $30.37 | $30.66 | $28.02 | $28.55 | $28.55 | 105,443 |
| 2018-12-03 | $30.65 | $30.70 | $29.02 | $30.43 | $30.43 | 74,807 |
| 2018-11-30 | $29.39 | $31.15 | $29.04 | $29.85 | $29.85 | 187,031 |
| 2018-11-29 | $30.52 | $32.02 | $29.13 | $29.50 | $29.50 | 53,943 |
| 2018-11-28 | $27.82 | $31.22 | $27.82 | $30.83 | $30.83 | 120,765 |
| 2018-11-27 | $28.90 | $30.30 | $27.16 | $27.89 | $27.89 | 109,958 |
| 2018-11-26 | $30.30 | $31.13 | $28.86 | $29.25 | $29.25 | 67,545 |
| 2018-11-23 | $30.07 | $31.36 | $29.51 | $29.90 | $29.90 | 40,071 |
| 2018-11-21 | $29.15 | $30.81 | $28.80 | $30.06 | $30.06 | 50,563 |
| 2018-11-20 | $28.87 | $30.14 | $27.97 | $29.00 | $29.00 | 58,594 |
| 2018-11-19 | $31.33 | $31.84 | $29.13 | $29.30 | $29.30 | 63,814 |
| 2018-11-16 | $30.03 | $31.64 | $29.76 | $31.30 | $31.30 | 85,966 |
| 2018-11-15 | $30.78 | $31.45 | $29.98 | $30.25 | $30.25 | 92,142 |
| 2018-11-14 | $29.81 | $31.38 | $29.70 | $30.84 | $30.84 | 106,245 |
| 2018-11-13 | $28.90 | $30.01 | $27.97 | $29.29 | $29.29 | 64,954 |
| 2018-11-12 | $29.46 | $30.04 | $28.30 | $28.34 | $28.34 | 50,028 |
| 2018-11-09 | $28.17 | $30.40 | $28.17 | $29.72 | $29.72 | 102,280 |
| 2018-11-08 | $27.01 | $30.65 | $26.72 | $28.41 | $28.41 | 287,004 |
| 2018-11-07 | $26.93 | $28.37 | $26.93 | $27.35 | $27.35 | 58,085 |
| 2018-11-06 | $27.66 | $28.06 | $26.55 | $27.05 | $27.05 | 55,593 |
| 2018-11-05 | $27.95 | $28.20 | $27.10 | $27.70 | $27.70 | 42,298 |
| 2018-11-02 | $27.88 | $28.25 | $27.21 | $27.97 | $27.97 | 42,715 |
| 2018-11-01 | $27.22 | $28.36 | $27.00 | $28.08 | $28.08 | 169,917 |
| 2018-10-31 | $26.71 | $27.64 | $26.52 | $27.00 | $27.00 | 206,099 |
| 2018-10-30 | $27.07 | $28.35 | $26.01 | $26.50 | $26.50 | 81,931 |
| 2018-10-29 | $28.37 | $28.37 | $26.51 | $27.11 | $27.11 | 128,954 |
| 2018-10-26 | $27.10 | $28.47 | $26.02 | $27.95 | $27.95 | 127,153 |
| 2018-10-25 | $26.01 | $28.29 | $26.00 | $27.61 | $27.61 | 84,155 |
| 2018-10-24 | $30.55 | $30.91 | $25.00 | $25.86 | $25.86 | 137,264 |
| 2018-10-23 | $29.66 | $30.98 | $29.14 | $30.46 | $30.46 | 149,663 |
| 2018-10-22 | $30.16 | $30.89 | $28.66 | $30.12 | $30.12 | 68,638 |
| 2018-10-19 | $29.90 | $30.72 | $29.00 | $30.04 | $30.04 | 92,741 |
| 2018-10-18 | $30.57 | $30.90 | $29.42 | $30.05 | $30.05 | 89,546 |
| 2018-10-17 | $30.34 | $31.00 | $29.26 | $30.73 | $30.73 | 88,724 |
| 2018-10-16 | $29.22 | $30.73 | $28.58 | $30.42 | $30.42 | 175,986 |
| 2018-10-15 | $28.47 | $29.47 | $28.00 | $29.08 | $29.08 | 72,229 |
| 2018-10-12 | $29.30 | $29.30 | $27.24 | $28.63 | $28.63 | 94,043 |
| 2018-10-11 | $27.92 | $30.10 | $26.05 | $29.06 | $29.06 | 164,314 |
| 2018-10-10 | $27.67 | $28.42 | $26.08 | $28.12 | $28.12 | 165,392 |
| 2018-10-09 | $27.40 | $28.79 | $27.01 | $27.67 | $27.67 | 69,897 |
| 2018-10-08 | $27.72 | $28.82 | $27.10 | $27.55 | $27.55 | 143,104 |
| 2018-10-05 | $28.17 | $31.17 | $27.74 | $27.90 | $27.90 | 109,011 |
| 2018-10-04 | $28.68 | $28.98 | $26.56 | $27.75 | $27.75 | 132,259 |
| 2018-10-03 | $29.92 | $31.14 | $28.34 | $28.68 | $28.68 | 86,771 |
| 2018-10-02 | $30.01 | $31.10 | $29.55 | $29.92 | $29.92 | 147,936 |
| 2018-10-01 | $30.65 | $31.46 | $29.60 | $30.13 | $30.13 | 79,975 |
| 2018-09-28 | $31.75 | $31.75 | $29.01 | $30.55 | $30.55 | 137,092 |
| 2018-09-27 | $32.81 | $32.81 | $31.28 | $31.85 | $31.85 | 58,040 |
| 2018-09-26 | $33.78 | $34.08 | $31.57 | $32.67 | $32.67 | 87,724 |
| 2018-09-25 | $33.77 | $34.91 | $32.32 | $33.64 | $33.64 | 294,485 |
| 2018-09-24 | $36.01 | $36.62 | $33.63 | $33.81 | $33.81 | 288,323 |
| 2018-09-21 | $36.61 | $38.20 | $34.15 | $36.44 | $36.44 | 2,115,389 |
| 2018-09-20 | $35.85 | $38.35 | $35.85 | $36.78 | $36.78 | 370,026 |
| 2018-09-19 | $35.54 | $36.36 | $34.03 | $35.60 | $35.60 | 298,538 |
| 2018-09-18 | $34.43 | $36.06 | $33.76 | $35.54 | $35.54 | 215,671 |
| 2018-09-17 | $35.54 | $36.22 | $34.15 | $34.46 | $34.46 | 154,719 |
| 2018-09-14 | $36.05 | $36.36 | $33.52 | $35.60 | $35.60 | 217,063 |
| 2018-09-13 | $35.25 | $37.12 | $34.17 | $35.48 | $35.48 | 156,930 |
| 2018-09-12 | $34.72 | $36.45 | $34.00 | $35.04 | $35.04 | 193,613 |
| 2018-09-11 | $38.92 | $39.90 | $34.01 | $34.89 | $34.89 | 389,760 |
| 2018-09-10 | $36.44 | $40.10 | $35.50 | $39.35 | $39.35 | 305,376 |
| 2018-09-07 | $36.25 | $39.22 | $36.02 | $36.44 | $36.44 | 168,773 |
| 2018-09-06 | $37.19 | $39.49 | $35.17 | $36.28 | $36.28 | 161,032 |
| 2018-09-05 | $32.35 | $37.89 | $31.58 | $37.52 | $37.52 | 150,000 |
| 2018-09-04 | $30.94 | $32.94 | $29.95 | $32.29 | $32.29 | 153,328 |
| 2018-08-31 | $31.05 | $31.98 | $30.31 | $30.83 | $30.83 | 46,185 |
| 2018-08-30 | $29.36 | $32.98 | $29.03 | $31.15 | $31.15 | 115,736 |
| 2018-08-29 | $27.31 | $29.99 | $27.17 | $29.37 | $29.37 | 80,733 |
| 2018-08-28 | $25.80 | $28.17 | $25.63 | $27.46 | $27.46 | 70,854 |
| 2018-08-27 | $26.89 | $27.25 | $25.67 | $25.81 | $25.81 | 57,611 |
| 2018-08-24 | $25.37 | $27.38 | $25.00 | $27.00 | $27.00 | 87,034 |
| 2018-08-23 | $24.49 | $25.64 | $23.68 | $25.38 | $25.38 | 135,980 |
| 2018-08-22 | $23.51 | $24.70 | $23.51 | $24.32 | $24.32 | 59,685 |
| 2018-08-21 | $23.50 | $24.13 | $23.44 | $23.56 | $23.56 | 112,359 |
| 2018-08-20 | $23.57 | $23.96 | $23.37 | $23.50 | $23.50 | 86,811 |
| 2018-08-17 | $23.50 | $24.17 | $23.50 | $23.75 | $23.75 | 105,477 |
| 2018-08-16 | $23.50 | $24.38 | $23.49 | $23.68 | $23.68 | 125,310 |
| 2018-08-15 | $23.50 | $23.86 | $23.00 | $23.46 | $23.46 | 94,242 |
| 2018-08-14 | $23.46 | $24.00 | $23.20 | $23.77 | $23.77 | 67,639 |
| 2018-08-13 | $23.85 | $24.00 | $23.11 | $23.50 | $23.50 | 69,777 |
| 2018-08-10 | $23.58 | $23.90 | $23.58 | $23.72 | $23.72 | 78,609 |
| 2018-08-09 | $22.77 | $24.84 | $22.77 | $23.84 | $23.84 | 111,774 |
| 2018-08-08 | $23.96 | $24.00 | $23.13 | $24.00 | $24.00 | 89,740 |
| 2018-08-07 | $23.96 | $24.64 | $23.17 | $23.82 | $23.82 | 27,287 |
| 2018-08-06 | $23.65 | $24.80 | $23.49 | $23.87 | $23.87 | 134,529 |
| 2018-08-03 | $22.31 | $23.75 | $22.05 | $23.55 | $23.55 | 56,109 |
| 2018-08-02 | $22.79 | $25.89 | $22.00 | $22.50 | $22.50 | 279,640 |
| 2018-08-01 | $23.86 | $23.92 | $21.87 | $22.97 | $22.97 | 126,058 |
| 2018-07-31 | $22.59 | $24.00 | $22.00 | $23.65 | $23.65 | 152,048 |
| 2018-07-30 | $23.47 | $24.00 | $23.00 | $23.18 | $23.18 | 126,568 |
| 2018-07-27 | $25.50 | $26.00 | $23.00 | $24.36 | $24.36 | 194,548 |
| 2018-07-26 | $26.77 | $27.56 | $25.06 | $26.22 | $26.22 | 291,200 |
| 2018-07-25 | $27.18 | $28.49 | $26.55 | $27.06 | $27.06 | 94,712 |
| 2018-07-24 | $29.45 | $29.81 | $26.94 | $27.10 | $27.10 | 44,619 |
| 2018-07-23 | $28.43 | $29.53 | $26.55 | $29.25 | $29.25 | 48,916 |
| 2018-07-20 | $29.51 | $30.71 | $29.26 | $29.50 | $29.50 | 75,954 |
| 2018-07-19 | $29.25 | $30.57 | $28.18 | $29.89 | $29.89 | 93,215 |
| 2018-07-18 | $29.00 | $29.41 | $26.77 | $28.80 | $28.80 | 137,053 |
| 2018-07-17 | $29.31 | $30.00 | $27.31 | $28.57 | $28.57 | 106,474 |
| 2018-07-16 | $29.10 | $30.34 | $28.66 | $29.03 | $29.03 | 125,231 |
| 2018-07-13 | $30.69 | $30.69 | $28.53 | $29.10 | $29.10 | 279,957 |
| 2018-07-12 | $31.58 | $32.58 | $30.00 | $30.82 | $30.82 | 48,684 |
| 2018-07-11 | $32.86 | $32.86 | $30.87 | $30.99 | $30.99 | 77,214 |
| 2018-07-10 | $31.07 | $33.25 | $31.01 | $32.86 | $32.86 | 71,506 |
| 2018-07-09 | $30.76 | $31.36 | $30.06 | $31.07 | $31.07 | 65,104 |
| 2018-07-06 | $34.01 | $34.71 | $30.41 | $30.50 | $30.50 | 234,411 |
| 2018-07-05 | $34.00 | $34.65 | $33.00 | $34.01 | $34.01 | 235,536 |
| 2018-07-03 | $30.41 | $34.80 | $30.37 | $32.94 | $32.94 | 426,757 |
| 2018-07-02 | $29.46 | $30.50 | $29.01 | $30.01 | $30.01 | 330,108 |
| 2018-06-29 | $26.31 | $31.00 | $26.31 | $29.90 | $29.90 | 665,179 |
| 2018-06-28 | $25.00 | $31.20 | $24.75 | $26.00 | $26.00 | 4,009,631 |
Tricida Inc (TCDA) News Headlines
Recent Tricida Inc (TCDA) News
Similar Companies to Tricida Inc (TCDA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |