Viridian Therapeutics Inc (VRDN) Exchange: NASDAQ
Data as of May 2, 2025
$13.50 ($-0.06) -0.44%
Viridian Therapeutics Inc - Daily Information
Click for more stock information on Viridian Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.30 |
| Previous Close | $13.50 |
| High | $13.56 |
| Low | $13.14 |
| Adjusted Open | $13.30 |
| Previous Adjusted Close | $13.50 |
| Adjusted High | $13.56 |
| Adjusted Low | $13.14 |
About Viridian Therapeutics Inc (VRDN)
Viridian Therapeutics is a biotechnology company advancing new treatments for patients suffering from serious diseases but underserved by today’s therapies. Viridian’s most advanced program, VRDN-001, is a differentiated monoclonal antibody targeting insulin-like growth factor-1 receptor (IGF-1R), a clinically and commercially validated target for the treatment of thyroid eye disease (TED). TED is a debilitating autoimmune disease that causes inflammation and fibrosis within the orbit of the eye which can cause double vision, pain, and potential blindness. Patients with severe disease often require multiple remedial surgeries to the orbit, eye muscles and eyelids. Viridian is based in Waltham, Massachusetts.
Invest in Viridian Therapeutics Inc (VRDN)
Historical Stock Data for Viridian Therapeutics Inc (VRDN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $13.30 | $13.56 | $13.14 | $13.50 | $13.50 | 524,677 |
| 2025-04-24 | $13.49 | $13.68 | $13.29 | $13.56 | $13.56 | 394,787 |
| 2025-04-23 | $14.17 | $14.61 | $13.50 | $13.51 | $13.51 | 625,250 |
| 2025-04-22 | $13.34 | $13.87 | $13.25 | $13.76 | $13.76 | 984,222 |
| 2025-04-21 | $12.93 | $13.72 | $12.87 | $13.13 | $13.13 | 927,210 |
| 2025-04-17 | $12.60 | $13.15 | $12.31 | $13.13 | $13.13 | 803,097 |
| 2025-04-16 | $12.64 | $13.02 | $12.27 | $12.65 | $12.65 | 1,873,232 |
| 2025-04-15 | $13.21 | $14.22 | $12.18 | $12.80 | $12.80 | 1,696,727 |
| 2025-04-14 | $12.27 | $13.46 | $12.09 | $13.30 | $13.30 | 1,123,405 |
| 2025-04-11 | $11.40 | $12.08 | $11.11 | $12.02 | $12.02 | 1,208,187 |
| 2025-04-10 | $11.34 | $11.65 | $10.79 | $11.41 | $11.41 | 1,130,026 |
| 2025-04-09 | $10.73 | $11.92 | $9.90 | $11.79 | $11.79 | 1,553,456 |
| 2025-04-08 | $12.10 | $12.34 | $10.82 | $11.02 | $11.02 | 1,293,479 |
| 2025-04-07 | $11.55 | $12.16 | $10.88 | $11.78 | $11.78 | 1,153,419 |
| 2025-04-04 | $12.28 | $12.61 | $11.31 | $11.99 | $11.99 | 1,938,777 |
| 2025-04-03 | $12.45 | $12.68 | $11.90 | $12.65 | $12.65 | 1,124,319 |
| 2025-04-02 | $12.41 | $13.29 | $12.32 | $13.07 | $13.07 | 1,028,392 |
| 2025-04-01 | $13.38 | $13.47 | $12.53 | $12.56 | $12.56 | 1,087,663 |
| 2025-03-31 | $13.98 | $13.98 | $13.24 | $13.48 | $13.48 | 983,784 |
| 2025-03-28 | $14.67 | $14.74 | $14.19 | $14.44 | $14.44 | 594,046 |
| 2025-03-27 | $14.22 | $14.76 | $14.12 | $14.67 | $14.67 | 579,309 |
| 2025-03-26 | $14.72 | $14.81 | $14.03 | $14.16 | $14.16 | 1,049,127 |
| 2025-03-25 | $15.44 | $15.44 | $14.72 | $14.80 | $14.80 | 754,994 |
| 2025-03-24 | $15.42 | $15.51 | $15.07 | $15.46 | $15.46 | 536,957 |
| 2025-03-21 | $15.15 | $15.54 | $15.02 | $15.26 | $15.26 | 1,790,562 |
| 2025-03-20 | $15.25 | $15.91 | $15.25 | $15.32 | $15.32 | 502,872 |
| 2025-03-19 | $15.14 | $15.57 | $15.05 | $15.43 | $15.43 | 692,210 |
| 2025-03-18 | $15.84 | $15.84 | $15.07 | $15.14 | $15.14 | 555,353 |
| 2025-03-17 | $15.91 | $16.12 | $15.53 | $16.04 | $16.04 | 472,533 |
| 2025-03-14 | $15.93 | $16.35 | $15.81 | $15.92 | $15.92 | 372,265 |
| 2025-03-13 | $16.54 | $16.74 | $15.78 | $15.81 | $15.81 | 509,886 |
| 2025-03-12 | $16.17 | $17.00 | $16.09 | $16.65 | $16.65 | 821,051 |
| 2025-03-11 | $15.45 | $16.20 | $14.98 | $16.09 | $16.09 | 754,975 |
| 2025-03-10 | $15.67 | $15.86 | $15.26 | $15.58 | $15.58 | 714,539 |
| 2025-03-07 | $15.80 | $16.50 | $15.52 | $15.94 | $15.94 | 1,008,806 |
| 2025-03-06 | $15.01 | $16.15 | $14.81 | $15.88 | $15.88 | 849,146 |
| 2025-03-05 | $15.28 | $15.58 | $15.10 | $15.28 | $15.28 | 821,917 |
| 2025-03-04 | $14.38 | $15.28 | $14.05 | $15.23 | $15.23 | 1,321,389 |
| 2025-03-03 | $15.60 | $15.70 | $14.10 | $14.41 | $14.41 | 1,219,566 |
| 2025-02-28 | $15.21 | $15.55 | $14.92 | $15.53 | $15.53 | 1,119,890 |
| 2025-02-27 | $15.45 | $15.90 | $15.26 | $15.29 | $15.29 | 783,003 |
| 2025-02-26 | $16.15 | $16.15 | $15.32 | $15.53 | $15.53 | 757,203 |
| 2025-02-25 | $15.91 | $16.11 | $15.45 | $15.54 | $15.54 | 1,162,677 |
| 2025-02-24 | $16.30 | $16.38 | $15.75 | $15.93 | $15.93 | 750,874 |
| 2025-02-21 | $16.81 | $16.97 | $16.25 | $16.27 | $16.27 | 844,249 |
| 2025-02-20 | $16.54 | $16.86 | $16.20 | $16.62 | $16.62 | 617,642 |
| 2025-02-19 | $15.70 | $16.65 | $15.62 | $16.58 | $16.58 | 917,561 |
| 2025-02-18 | $16.52 | $16.69 | $15.81 | $15.85 | $15.85 | 1,131,014 |
| 2025-02-14 | $17.07 | $17.25 | $16.38 | $16.40 | $16.40 | 1,032,194 |
| 2025-02-13 | $17.55 | $17.59 | $16.98 | $17.02 | $17.02 | 789,007 |
| 2025-02-12 | $17.43 | $17.76 | $16.68 | $17.47 | $17.47 | 1,170,257 |
| 2025-02-11 | $17.75 | $18.15 | $17.06 | $17.86 | $17.86 | 1,033,982 |
| 2025-02-10 | $17.96 | $18.08 | $17.53 | $17.98 | $17.98 | 519,535 |
| 2025-02-07 | $18.49 | $18.65 | $17.71 | $17.76 | $17.76 | 956,238 |
| 2025-02-06 | $19.29 | $19.44 | $18.27 | $18.51 | $18.51 | 1,447,112 |
| 2025-02-05 | $19.85 | $19.87 | $18.60 | $19.24 | $19.24 | 1,772,199 |
| 2025-02-04 | $19.27 | $20.11 | $19.06 | $19.85 | $19.85 | 673,244 |
| 2025-02-03 | $18.68 | $19.42 | $18.62 | $19.30 | $19.30 | 892,095 |
| 2025-01-31 | $20.16 | $20.27 | $19.33 | $19.38 | $19.38 | 831,385 |
| 2025-01-30 | $19.48 | $20.42 | $19.39 | $20.08 | $20.08 | 1,462,652 |
| 2025-01-29 | $19.12 | $19.86 | $18.98 | $19.43 | $19.43 | 843,371 |
| 2025-01-28 | $18.96 | $19.79 | $18.49 | $19.21 | $19.21 | 935,874 |
| 2025-01-27 | $17.96 | $19.17 | $17.96 | $18.91 | $18.91 | 904,252 |
| 2025-01-24 | $18.70 | $18.96 | $18.25 | $18.45 | $18.45 | 781,816 |
| 2025-01-23 | $18.50 | $19.04 | $18.22 | $18.76 | $18.76 | 968,603 |
| 2025-01-22 | $18.26 | $18.60 | $18.00 | $18.35 | $18.35 | 698,291 |
| 2025-01-21 | $18.33 | $19.06 | $18.33 | $18.41 | $18.41 | 697,559 |
| 2025-01-17 | $17.31 | $18.43 | $17.13 | $18.13 | $18.13 | 1,179,721 |
| 2025-01-16 | $17.47 | $17.47 | $16.82 | $17.06 | $17.06 | 1,002,962 |
| 2025-01-15 | $17.56 | $17.78 | $16.60 | $17.39 | $17.39 | 1,299,308 |
| 2025-01-14 | $18.02 | $18.20 | $16.78 | $16.86 | $16.86 | 1,647,984 |
| 2025-01-13 | $18.04 | $18.20 | $17.57 | $17.77 | $17.77 | 1,543,732 |
| 2025-01-10 | $18.57 | $18.89 | $17.77 | $18.20 | $18.20 | 1,722,291 |
| 2025-01-08 | $20.60 | $20.77 | $19.15 | $19.15 | $19.15 | 1,246,815 |
| 2025-01-07 | $20.31 | $21.58 | $20.31 | $20.91 | $20.91 | 1,925,426 |
| 2025-01-06 | $20.23 | $20.41 | $19.70 | $20.07 | $20.07 | 1,745,844 |
| 2025-01-03 | $19.88 | $20.51 | $19.76 | $20.19 | $20.19 | 1,667,085 |
| 2025-01-02 | $19.48 | $19.81 | $19.09 | $19.76 | $19.76 | 1,783,851 |
| 2024-12-31 | $19.64 | $19.89 | $19.00 | $19.17 | $19.17 | 875,829 |
| 2024-12-30 | $19.33 | $19.61 | $18.89 | $19.54 | $19.54 | 1,022,505 |
| 2024-12-27 | $19.56 | $19.90 | $18.84 | $19.45 | $19.45 | 1,079,167 |
| 2024-12-26 | $18.93 | $19.88 | $18.89 | $19.83 | $19.83 | 675,838 |
| 2024-12-24 | $19.44 | $19.44 | $18.77 | $19.31 | $19.31 | 466,132 |
| 2024-12-23 | $18.92 | $19.77 | $18.85 | $19.67 | $19.67 | 1,089,444 |
| 2024-12-20 | $18.19 | $19.45 | $18.19 | $19.03 | $19.03 | 4,979,240 |
| 2024-12-19 | $18.13 | $19.14 | $17.06 | $18.73 | $18.73 | 2,255,578 |
| 2024-12-18 | $20.83 | $21.06 | $18.34 | $18.93 | $18.93 | 1,822,864 |
| 2024-12-17 | $22.01 | $22.01 | $20.06 | $20.82 | $20.82 | 2,079,420 |
| 2024-12-16 | $21.01 | $23.65 | $20.95 | $21.54 | $21.54 | 8,844,376 |
| 2024-12-13 | $17.83 | $17.99 | $17.25 | $17.85 | $17.85 | 1,558,661 |
| 2024-12-12 | $18.92 | $19.03 | $17.96 | $17.99 | $17.99 | 1,309,122 |
| 2024-12-11 | $19.43 | $19.54 | $18.88 | $18.98 | $18.98 | 957,725 |
| 2024-12-10 | $19.51 | $19.85 | $19.27 | $19.36 | $19.36 | 1,048,302 |
| 2024-12-09 | $19.82 | $19.98 | $19.40 | $19.53 | $19.53 | 1,099,642 |
| 2024-12-06 | $19.89 | $20.03 | $19.39 | $19.72 | $19.72 | 844,504 |
| 2024-12-05 | $19.90 | $20.24 | $19.38 | $19.63 | $19.63 | 1,094,639 |
| 2024-12-04 | $20.00 | $20.57 | $19.80 | $19.96 | $19.96 | 1,300,409 |
| 2024-12-03 | $21.00 | $21.46 | $19.90 | $20.09 | $20.09 | 832,040 |
| 2024-12-02 | $21.56 | $21.66 | $20.76 | $21.00 | $21.00 | 857,062 |
| 2024-11-29 | $21.87 | $22.22 | $21.26 | $21.55 | $21.55 | 321,901 |
| 2024-11-27 | $22.03 | $22.25 | $21.49 | $21.87 | $21.87 | 687,881 |
| 2024-11-26 | $20.89 | $22.23 | $20.89 | $21.91 | $21.91 | 1,041,519 |
| 2024-11-25 | $20.89 | $21.39 | $20.38 | $21.03 | $21.03 | 1,205,828 |
| 2024-11-22 | $19.44 | $20.22 | $19.44 | $20.20 | $20.20 | 858,390 |
| 2024-11-21 | $19.85 | $20.41 | $19.46 | $19.62 | $19.62 | 1,341,975 |
| 2024-11-20 | $19.98 | $20.87 | $19.78 | $19.79 | $19.79 | 1,028,396 |
| 2024-11-19 | $20.31 | $20.61 | $19.75 | $20.24 | $20.24 | 1,207,310 |
| 2024-11-18 | $20.08 | $20.38 | $19.73 | $20.34 | $20.34 | 1,426,447 |
| 2024-11-15 | $21.72 | $21.77 | $19.65 | $20.14 | $20.14 | 1,833,127 |
| 2024-11-14 | $22.44 | $23.14 | $21.50 | $21.64 | $21.64 | 1,369,095 |
| 2024-11-13 | $22.50 | $23.74 | $22.41 | $22.48 | $22.48 | 1,273,632 |
| 2024-11-12 | $27.04 | $27.20 | $22.40 | $22.43 | $22.43 | 4,033,095 |
| 2024-11-11 | $25.59 | $26.06 | $25.21 | $25.71 | $25.71 | 1,367,133 |
| 2024-11-08 | $24.78 | $25.28 | $24.39 | $25.21 | $25.21 | 889,409 |
| 2024-11-07 | $24.03 | $25.02 | $24.03 | $24.71 | $24.71 | 1,452,559 |
| 2024-11-06 | $24.46 | $24.67 | $23.68 | $24.27 | $24.27 | 890,331 |
| 2024-11-05 | $22.85 | $23.34 | $22.31 | $23.29 | $23.29 | 505,316 |
| 2024-11-04 | $22.26 | $22.99 | $21.70 | $22.84 | $22.84 | 591,343 |
| 2024-11-01 | $21.76 | $22.54 | $21.70 | $22.28 | $22.28 | 1,234,708 |
| 2024-10-31 | $21.88 | $22.27 | $21.53 | $21.57 | $21.57 | 710,647 |
| 2024-10-30 | $22.52 | $22.81 | $22.04 | $22.17 | $22.17 | 556,439 |
| 2024-10-29 | $23.12 | $23.25 | $22.40 | $22.74 | $22.74 | 377,818 |
| 2024-10-28 | $23.51 | $24.00 | $23.25 | $23.28 | $23.28 | 525,174 |
| 2024-10-25 | $23.52 | $23.73 | $23.02 | $23.05 | $23.05 | 526,084 |
| 2024-10-24 | $23.29 | $24.22 | $22.95 | $23.36 | $23.36 | 515,111 |
| 2024-10-23 | $24.34 | $24.95 | $23.38 | $23.39 | $23.39 | 1,673,445 |
| 2024-10-22 | $24.39 | $24.69 | $23.93 | $24.44 | $24.44 | 410,116 |
| 2024-10-21 | $24.76 | $25.27 | $24.04 | $24.57 | $24.57 | 578,850 |
| 2024-10-18 | $24.24 | $25.39 | $24.03 | $24.98 | $24.98 | 929,855 |
| 2024-10-17 | $23.77 | $24.49 | $23.46 | $24.26 | $24.26 | 822,013 |
| 2024-10-16 | $24.28 | $24.43 | $23.43 | $23.79 | $23.79 | 1,004,568 |
| 2024-10-15 | $23.80 | $24.32 | $23.41 | $24.04 | $24.04 | 847,856 |
| 2024-10-14 | $23.57 | $24.08 | $23.34 | $23.54 | $23.54 | 485,410 |
| 2024-10-11 | $21.94 | $24.48 | $21.69 | $23.63 | $23.63 | 1,218,766 |
| 2024-10-10 | $22.47 | $22.66 | $21.51 | $22.00 | $22.00 | 629,029 |
| 2024-10-09 | $23.27 | $23.50 | $22.37 | $22.77 | $22.77 | 790,773 |
| 2024-10-08 | $23.23 | $23.92 | $22.98 | $23.40 | $23.40 | 593,278 |
| 2024-10-07 | $24.11 | $24.50 | $23.09 | $23.26 | $23.26 | 610,104 |
| 2024-10-04 | $24.17 | $24.50 | $23.80 | $23.92 | $23.92 | 433,102 |
| 2024-10-03 | $23.90 | $24.75 | $23.66 | $23.88 | $23.88 | 709,699 |
| 2024-10-02 | $23.80 | $24.68 | $23.30 | $24.25 | $24.25 | 928,205 |
| 2024-10-01 | $24.44 | $24.59 | $22.62 | $23.61 | $23.61 | 2,468,578 |
| 2024-09-30 | $22.75 | $23.53 | $22.14 | $22.75 | $22.75 | 876,606 |
| 2024-09-27 | $23.30 | $23.76 | $22.91 | $23.33 | $23.33 | 1,419,878 |
| 2024-09-26 | $21.82 | $23.36 | $21.46 | $23.06 | $23.06 | 1,327,516 |
| 2024-09-25 | $21.15 | $21.98 | $20.52 | $21.40 | $21.40 | 1,336,932 |
| 2024-09-24 | $21.23 | $21.31 | $20.37 | $21.17 | $21.17 | 1,311,107 |
| 2024-09-23 | $22.36 | $22.36 | $20.93 | $21.12 | $21.12 | 1,295,178 |
| 2024-09-20 | $22.46 | $23.43 | $21.99 | $22.30 | $22.30 | 2,761,957 |
| 2024-09-19 | $21.75 | $22.53 | $21.55 | $22.50 | $22.50 | 1,717,255 |
| 2024-09-18 | $22.44 | $22.65 | $20.61 | $21.06 | $21.06 | 1,577,527 |
| 2024-09-17 | $21.71 | $22.05 | $20.64 | $21.18 | $21.18 | 1,874,873 |
| 2024-09-16 | $22.14 | $23.80 | $20.90 | $21.56 | $21.56 | 2,234,712 |
| 2024-09-13 | $21.61 | $22.37 | $21.10 | $22.06 | $22.06 | 2,230,904 |
| 2024-09-12 | $19.77 | $22.28 | $19.60 | $20.70 | $20.70 | 5,461,980 |
| 2024-09-11 | $18.74 | $20.64 | $17.82 | $19.80 | $19.80 | 5,494,517 |
| 2024-09-10 | $16.10 | $18.98 | $15.12 | $18.75 | $18.75 | 16,590,334 |
| 2024-09-09 | $14.00 | $15.11 | $13.77 | $14.19 | $14.19 | 1,624,446 |
| 2024-09-06 | $13.49 | $14.34 | $13.43 | $14.09 | $14.09 | 1,319,346 |
| 2024-09-05 | $14.97 | $14.97 | $13.20 | $13.47 | $13.47 | 1,633,711 |
| 2024-09-04 | $14.36 | $15.12 | $14.16 | $14.84 | $14.84 | 1,457,743 |
| 2024-09-03 | $14.71 | $15.48 | $14.16 | $14.47 | $14.47 | 1,612,716 |
| 2024-08-30 | $15.07 | $15.14 | $14.64 | $14.68 | $14.68 | 919,466 |
| 2024-08-29 | $15.00 | $15.60 | $14.89 | $15.00 | $15.00 | 801,417 |
| 2024-08-28 | $15.12 | $15.30 | $14.70 | $14.88 | $14.88 | 412,034 |
| 2024-08-27 | $15.06 | $15.34 | $14.54 | $14.98 | $14.98 | 358,617 |
| 2024-08-26 | $15.06 | $15.55 | $14.94 | $15.17 | $15.17 | 766,964 |
| 2024-08-23 | $15.54 | $15.68 | $15.02 | $15.05 | $15.05 | 746,640 |
| 2024-08-22 | $15.58 | $15.58 | $15.00 | $15.34 | $15.34 | 495,844 |
| 2024-08-21 | $15.85 | $16.17 | $15.30 | $15.58 | $15.58 | 596,084 |
| 2024-08-20 | $15.74 | $16.21 | $15.41 | $15.70 | $15.70 | 610,875 |
| 2024-08-19 | $15.49 | $15.85 | $15.24 | $15.83 | $15.83 | 545,476 |
| 2024-08-16 | $14.86 | $15.95 | $14.70 | $15.49 | $15.49 | 1,107,849 |
| 2024-08-15 | $14.59 | $15.01 | $14.39 | $14.92 | $14.92 | 570,936 |
| 2024-08-14 | $14.56 | $14.64 | $13.90 | $14.18 | $14.18 | 905,741 |
| 2024-08-13 | $15.33 | $15.33 | $14.51 | $14.70 | $14.70 | 610,724 |
| 2024-08-12 | $15.09 | $15.88 | $14.82 | $15.29 | $15.29 | 588,167 |
| 2024-08-09 | $15.27 | $15.41 | $14.92 | $15.02 | $15.02 | 461,212 |
| 2024-08-08 | $14.63 | $15.24 | $14.29 | $15.12 | $15.12 | 701,097 |
| 2024-08-07 | $15.61 | $15.82 | $14.98 | $15.40 | $15.40 | 824,923 |
| 2024-08-06 | $14.81 | $15.66 | $14.52 | $15.16 | $15.16 | 731,830 |
| 2024-08-05 | $13.96 | $14.87 | $13.96 | $14.78 | $14.78 | 1,033,270 |
| 2024-08-02 | $15.20 | $15.63 | $14.65 | $15.17 | $15.17 | 1,409,278 |
| 2024-08-01 | $16.85 | $17.04 | $16.19 | $16.28 | $16.28 | 888,945 |
| 2024-07-31 | $16.63 | $17.11 | $16.19 | $16.85 | $16.85 | 1,560,554 |
| 2024-07-30 | $17.47 | $18.27 | $16.67 | $16.70 | $16.70 | 1,084,349 |
| 2024-07-29 | $17.91 | $17.92 | $16.78 | $17.29 | $17.29 | 1,702,398 |
| 2024-07-26 | $16.92 | $17.47 | $16.20 | $16.66 | $16.66 | 915,869 |
| 2024-07-25 | $16.06 | $17.33 | $15.98 | $16.34 | $16.34 | 1,891,900 |
| 2024-07-24 | $15.47 | $16.09 | $15.40 | $15.82 | $15.82 | 718,410 |
| 2024-07-23 | $14.87 | $15.74 | $14.87 | $15.61 | $15.61 | 582,549 |
| 2024-07-22 | $14.67 | $15.12 | $14.31 | $14.98 | $14.98 | 987,561 |
| 2024-07-19 | $14.54 | $14.82 | $14.17 | $14.47 | $14.47 | 715,096 |
| 2024-07-18 | $15.24 | $15.64 | $14.02 | $14.47 | $14.47 | 1,014,055 |
| 2024-07-17 | $15.80 | $16.08 | $15.06 | $15.24 | $15.24 | 1,147,125 |
| 2024-07-16 | $14.98 | $16.99 | $14.92 | $15.97 | $15.97 | 2,497,465 |
| 2024-07-15 | $13.76 | $14.98 | $13.76 | $14.69 | $14.69 | 1,061,033 |
| 2024-07-12 | $13.24 | $14.28 | $13.16 | $13.89 | $13.89 | 1,218,442 |
| 2024-07-11 | $12.66 | $13.20 | $12.50 | $12.95 | $12.95 | 1,553,920 |
| 2024-07-10 | $12.44 | $12.55 | $12.04 | $12.27 | $12.27 | 649,385 |
| 2024-07-09 | $12.34 | $12.50 | $12.04 | $12.34 | $12.34 | 592,055 |
| 2024-07-08 | $12.44 | $12.52 | $12.12 | $12.31 | $12.31 | 576,941 |
| 2024-07-05 | $12.21 | $12.38 | $11.95 | $12.32 | $12.32 | 555,634 |
| 2024-07-03 | $12.03 | $12.64 | $11.85 | $12.25 | $12.25 | 398,451 |
| 2024-07-02 | $13.04 | $13.05 | $12.14 | $12.16 | $12.16 | 532,762 |
| 2024-07-01 | $12.98 | $13.37 | $12.90 | $13.21 | $13.21 | 654,229 |
| 2024-06-28 | $12.79 | $13.08 | $12.53 | $13.01 | $13.01 | 2,969,436 |
| 2024-06-27 | $12.31 | $12.90 | $12.11 | $12.78 | $12.78 | 701,461 |
| 2024-06-26 | $12.72 | $12.72 | $12.01 | $12.31 | $12.31 | 799,208 |
| 2024-06-25 | $13.15 | $13.16 | $12.76 | $12.76 | $12.76 | 568,065 |
| 2024-06-24 | $12.70 | $13.31 | $12.49 | $13.21 | $13.21 | 998,782 |
| 2024-06-21 | $12.40 | $12.89 | $12.14 | $12.57 | $12.57 | 3,790,384 |
| 2024-06-20 | $12.21 | $12.45 | $11.79 | $12.38 | $12.38 | 1,834,312 |
| 2024-06-18 | $12.11 | $12.23 | $11.70 | $12.18 | $12.18 | 1,144,678 |
| 2024-06-17 | $12.33 | $12.46 | $11.94 | $12.20 | $12.20 | 1,183,820 |
| 2024-06-14 | $12.94 | $13.01 | $12.15 | $12.44 | $12.44 | 829,966 |
| 2024-06-13 | $12.62 | $13.16 | $12.50 | $13.15 | $13.15 | 755,237 |
| 2024-06-12 | $14.02 | $14.17 | $12.52 | $12.66 | $12.66 | 1,079,467 |
| 2024-06-11 | $12.46 | $13.54 | $11.92 | $13.46 | $13.46 | 1,803,596 |
| 2024-06-10 | $11.85 | $12.24 | $11.74 | $12.22 | $12.22 | 1,019,425 |
| 2024-06-07 | $12.00 | $12.27 | $11.83 | $12.17 | $12.17 | 874,925 |
| 2024-06-06 | $13.02 | $13.02 | $12.21 | $12.23 | $12.23 | 747,473 |
| 2024-06-05 | $11.73 | $12.50 | $11.43 | $12.34 | $12.34 | 1,090,277 |
| 2024-06-04 | $11.95 | $12.01 | $11.40 | $11.60 | $11.60 | 859,629 |
| 2024-06-03 | $12.17 | $12.59 | $11.93 | $12.00 | $12.00 | 1,289,331 |
| 2024-05-31 | $12.07 | $12.24 | $11.87 | $11.95 | $11.95 | 879,768 |
| 2024-05-30 | $12.19 | $12.32 | $11.83 | $11.94 | $11.94 | 773,485 |
| 2024-05-29 | $11.90 | $12.20 | $11.84 | $11.98 | $11.98 | 625,309 |
| 2024-05-28 | $12.30 | $12.58 | $11.91 | $12.19 | $12.19 | 1,048,647 |
| 2024-05-24 | $12.25 | $12.62 | $11.99 | $12.11 | $12.11 | 908,812 |
| 2024-05-23 | $12.73 | $12.73 | $11.78 | $12.16 | $12.16 | 1,377,183 |
| 2024-05-22 | $12.95 | $13.24 | $12.66 | $12.70 | $12.70 | 665,816 |
| 2024-05-21 | $13.50 | $13.55 | $12.73 | $12.88 | $12.88 | 801,612 |
| 2024-05-20 | $13.49 | $13.68 | $13.01 | $13.53 | $13.53 | 1,310,446 |
| 2024-05-17 | $14.60 | $14.76 | $13.39 | $13.45 | $13.45 | 1,106,910 |
| 2024-05-16 | $14.39 | $14.79 | $13.94 | $14.63 | $14.63 | 807,831 |
| 2024-05-15 | $15.12 | $15.44 | $14.20 | $14.27 | $14.27 | 719,140 |
| 2024-05-14 | $14.65 | $15.05 | $14.35 | $14.67 | $14.67 | 640,880 |
| 2024-05-13 | $14.13 | $14.71 | $13.93 | $14.34 | $14.34 | 630,499 |
| 2024-05-10 | $14.05 | $14.06 | $13.34 | $13.90 | $13.90 | 858,169 |
| 2024-05-09 | $14.18 | $14.34 | $13.50 | $13.91 | $13.91 | 1,729,832 |
| 2024-05-08 | $15.51 | $15.71 | $14.41 | $14.90 | $14.90 | 1,013,672 |
| 2024-05-07 | $15.74 | $15.76 | $14.91 | $15.14 | $15.14 | 643,546 |
| 2024-05-06 | $15.49 | $15.70 | $15.18 | $15.59 | $15.59 | 568,997 |
| 2024-05-03 | $15.08 | $15.50 | $15.01 | $15.40 | $15.40 | 758,034 |
| 2024-05-02 | $14.05 | $14.63 | $13.95 | $14.58 | $14.58 | 854,629 |
| 2024-05-01 | $13.31 | $14.40 | $13.31 | $13.81 | $13.81 | 1,018,259 |
| 2024-04-30 | $13.32 | $13.79 | $13.20 | $13.26 | $13.26 | 898,245 |
| 2024-04-29 | $13.04 | $13.63 | $12.58 | $13.60 | $13.60 | 1,074,004 |
| 2024-04-26 | $12.74 | $13.06 | $12.43 | $12.88 | $12.88 | 538,173 |
| 2024-04-25 | $12.92 | $12.96 | $12.20 | $12.70 | $12.70 | 958,718 |
| 2024-04-24 | $14.38 | $14.68 | $12.99 | $13.03 | $13.03 | 771,185 |
| 2024-04-23 | $14.39 | $15.01 | $14.23 | $14.25 | $14.25 | 538,427 |
| 2024-04-22 | $14.74 | $14.74 | $14.00 | $14.30 | $14.30 | 812,430 |
| 2024-04-19 | $15.09 | $15.52 | $14.40 | $14.60 | $14.60 | 1,489,694 |
| 2024-04-18 | $15.07 | $15.75 | $14.93 | $15.16 | $15.16 | 580,684 |
| 2024-04-17 | $15.20 | $15.26 | $14.85 | $15.08 | $15.08 | 661,453 |
| 2024-04-16 | $15.49 | $15.54 | $15.02 | $15.09 | $15.09 | 679,991 |
| 2024-04-15 | $15.81 | $15.95 | $15.20 | $15.64 | $15.64 | 881,394 |
| 2024-04-12 | $16.27 | $16.32 | $15.67 | $15.89 | $15.89 | 773,632 |
| 2024-04-11 | $16.36 | $16.47 | $15.95 | $16.21 | $16.21 | 587,299 |
| 2024-04-10 | $16.08 | $16.38 | $15.53 | $16.11 | $16.11 | 955,428 |
| 2024-04-09 | $17.02 | $17.33 | $16.53 | $16.85 | $16.85 | 553,388 |
| 2024-04-08 | $16.42 | $17.10 | $16.28 | $16.90 | $16.90 | 530,433 |
| 2024-04-05 | $16.10 | $16.62 | $15.71 | $16.32 | $16.32 | 493,960 |
| 2024-04-04 | $16.41 | $16.85 | $16.11 | $16.32 | $16.32 | 1,008,403 |
| 2024-04-03 | $16.48 | $16.80 | $16.17 | $16.26 | $16.26 | 586,933 |
| 2024-04-02 | $16.90 | $16.90 | $16.42 | $16.69 | $16.69 | 912,197 |
| 2024-04-01 | $17.69 | $17.69 | $16.88 | $17.26 | $17.26 | 608,789 |
| 2024-03-28 | $17.67 | $17.93 | $17.21 | $17.51 | $17.51 | 1,010,496 |
| 2024-03-27 | $17.56 | $18.02 | $17.14 | $17.51 | $17.51 | 707,739 |
| 2024-03-26 | $17.86 | $17.87 | $17.25 | $17.37 | $17.37 | 621,252 |
| 2024-03-25 | $17.99 | $18.33 | $17.30 | $17.55 | $17.55 | 921,860 |
| 2024-03-22 | $18.69 | $18.94 | $17.85 | $18.01 | $18.01 | 849,852 |
| 2024-03-21 | $18.30 | $19.07 | $17.92 | $18.78 | $18.78 | 1,407,893 |
| 2024-03-20 | $17.29 | $18.16 | $17.23 | $18.10 | $18.10 | 1,077,131 |
| 2024-03-19 | $17.31 | $18.01 | $17.18 | $17.21 | $17.21 | 1,131,556 |
| 2024-03-18 | $16.95 | $17.62 | $16.16 | $17.34 | $17.34 | 1,536,114 |
| 2024-03-15 | $17.14 | $17.73 | $16.90 | $17.09 | $17.09 | 3,851,768 |
| 2024-03-14 | $17.58 | $17.76 | $16.80 | $17.25 | $17.25 | 977,752 |
| 2024-03-13 | $17.61 | $18.01 | $17.26 | $17.81 | $17.81 | 778,016 |
| 2024-03-12 | $19.46 | $19.65 | $17.55 | $17.60 | $17.60 | 894,115 |
| 2024-03-11 | $19.29 | $20.23 | $19.20 | $19.69 | $19.69 | 1,071,450 |
| 2024-03-08 | $19.77 | $20.08 | $18.94 | $19.14 | $19.14 | 527,466 |
| 2024-03-07 | $18.76 | $19.37 | $18.40 | $19.36 | $19.36 | 857,548 |
| 2024-03-06 | $18.43 | $18.96 | $18.04 | $18.57 | $18.57 | 914,917 |
| 2024-03-05 | $18.87 | $19.21 | $17.92 | $18.11 | $18.11 | 625,720 |
| 2024-03-04 | $20.29 | $20.50 | $18.98 | $19.05 | $19.05 | 830,890 |
| 2024-03-01 | $18.99 | $20.24 | $18.88 | $19.89 | $19.89 | 1,484,132 |
| 2024-02-29 | $20.86 | $20.95 | $18.56 | $18.71 | $18.71 | 1,142,282 |
| 2024-02-28 | $19.52 | $21.46 | $18.67 | $20.17 | $20.17 | 1,900,927 |
| 2024-02-27 | $19.48 | $19.98 | $18.60 | $19.61 | $19.61 | 776,456 |
| 2024-02-26 | $18.77 | $19.75 | $18.51 | $19.27 | $19.27 | 588,238 |
| 2024-02-23 | $18.02 | $19.12 | $17.61 | $18.77 | $18.77 | 596,979 |
| 2024-02-22 | $18.64 | $18.82 | $17.97 | $17.99 | $17.99 | 531,777 |
| 2024-02-21 | $19.27 | $19.46 | $18.17 | $18.52 | $18.52 | 626,915 |
| 2024-02-20 | $18.47 | $19.26 | $18.14 | $19.23 | $19.23 | 794,466 |
| 2024-02-16 | $18.95 | $19.24 | $18.49 | $18.59 | $18.59 | 897,173 |
| 2024-02-15 | $18.48 | $19.38 | $18.31 | $19.23 | $19.23 | 777,468 |
| 2024-02-14 | $18.12 | $18.68 | $17.56 | $18.31 | $18.31 | 1,171,524 |
| 2024-02-13 | $18.78 | $18.81 | $17.52 | $17.74 | $17.74 | 990,934 |
| 2024-02-12 | $18.60 | $19.70 | $18.45 | $19.68 | $19.68 | 694,862 |
| 2024-02-09 | $18.22 | $18.96 | $17.84 | $18.52 | $18.52 | 653,012 |
| 2024-02-08 | $17.82 | $18.49 | $16.98 | $17.96 | $17.96 | 715,293 |
| 2024-02-07 | $18.48 | $18.48 | $17.40 | $17.74 | $17.74 | 820,701 |
| 2024-02-06 | $18.62 | $18.80 | $18.32 | $18.49 | $18.49 | 762,844 |
| 2024-02-05 | $18.57 | $18.83 | $18.19 | $18.70 | $18.70 | 902,814 |
| 2024-02-02 | $19.59 | $19.82 | $18.73 | $18.85 | $18.85 | 827,979 |
| 2024-02-01 | $19.45 | $20.44 | $19.26 | $20.00 | $20.00 | 1,039,102 |
| 2024-01-31 | $19.50 | $20.03 | $19.19 | $19.25 | $19.25 | 670,805 |
| 2024-01-30 | $20.20 | $20.20 | $19.41 | $19.54 | $19.54 | 872,252 |
| 2024-01-29 | $19.93 | $20.50 | $19.60 | $20.35 | $20.35 | 655,382 |
| 2024-01-26 | $20.06 | $20.38 | $19.60 | $19.89 | $19.89 | 827,308 |
| 2024-01-25 | $19.77 | $20.09 | $19.28 | $19.68 | $19.68 | 1,014,285 |
| 2024-01-24 | $19.17 | $19.17 | $18.30 | $18.78 | $18.78 | 777,967 |
| 2024-01-23 | $20.39 | $20.51 | $18.61 | $18.94 | $18.94 | 969,375 |
| 2024-01-22 | $20.04 | $20.38 | $19.53 | $20.00 | $20.00 | 1,251,379 |
| 2024-01-19 | $20.27 | $20.58 | $19.82 | $20.09 | $20.09 | 1,445,001 |
| 2024-01-18 | $21.51 | $21.51 | $19.48 | $20.14 | $20.14 | 2,867,651 |
| 2024-01-17 | $21.74 | $22.69 | $21.23 | $22.31 | $22.31 | 582,387 |
| 2024-01-16 | $21.87 | $22.29 | $21.59 | $22.11 | $22.11 | 379,033 |
| 2024-01-12 | $23.17 | $23.69 | $22.04 | $22.14 | $22.14 | 799,135 |
| 2024-01-11 | $23.48 | $23.70 | $22.60 | $22.81 | $22.81 | 849,026 |
| 2024-01-10 | $23.56 | $24.08 | $23.37 | $23.82 | $23.82 | 1,566,842 |
| 2024-01-09 | $22.48 | $24.18 | $22.44 | $23.70 | $23.70 | 1,706,774 |
| 2024-01-08 | $21.05 | $23.11 | $20.66 | $22.87 | $22.87 | 834,887 |
| 2024-01-05 | $21.66 | $22.41 | $20.86 | $21.22 | $21.22 | 522,861 |
| 2024-01-04 | $21.55 | $22.31 | $21.15 | $22.00 | $22.00 | 648,622 |
| 2024-01-03 | $21.97 | $22.05 | $21.25 | $21.51 | $21.51 | 515,756 |
| 2024-01-02 | $21.46 | $23.00 | $21.17 | $22.35 | $22.35 | 929,520 |
| 2023-12-29 | $22.28 | $22.64 | $21.43 | $21.78 | $21.78 | 963,974 |
| 2023-12-28 | $22.55 | $22.99 | $21.97 | $22.39 | $22.39 | 914,969 |
| 2023-12-27 | $22.70 | $23.53 | $22.16 | $22.50 | $22.50 | 1,005,582 |
| 2023-12-26 | $22.95 | $23.26 | $22.31 | $22.49 | $22.49 | 639,291 |
| 2023-12-22 | $21.90 | $22.75 | $21.71 | $22.46 | $22.46 | 978,959 |
| 2023-12-21 | $21.02 | $21.49 | $20.97 | $21.37 | $21.37 | 576,287 |
| 2023-12-20 | $22.10 | $22.37 | $20.38 | $20.43 | $20.43 | 1,047,920 |
| 2023-12-19 | $21.50 | $22.55 | $21.47 | $22.23 | $22.23 | 1,124,197 |
| 2023-12-18 | $19.42 | $21.58 | $19.00 | $21.05 | $21.05 | 2,028,494 |
| 2023-12-15 | $19.38 | $19.68 | $18.75 | $19.22 | $19.22 | 1,792,301 |
| 2023-12-14 | $20.00 | $20.00 | $18.75 | $19.34 | $19.34 | 1,835,000 |
| 2023-12-13 | $17.16 | $19.27 | $17.16 | $19.23 | $19.23 | 1,119,371 |
| 2023-12-12 | $16.64 | $17.35 | $16.41 | $17.18 | $17.18 | 1,144,298 |
| 2023-12-11 | $18.20 | $18.23 | $16.77 | $16.90 | $16.90 | 730,742 |
| 2023-12-08 | $18.58 | $18.82 | $18.12 | $18.14 | $18.14 | 696,741 |
| 2023-12-07 | $17.78 | $18.98 | $17.78 | $18.59 | $18.59 | 832,301 |
| 2023-12-06 | $17.90 | $18.13 | $17.44 | $17.76 | $17.76 | 665,346 |
| 2023-12-05 | $17.86 | $17.96 | $17.44 | $17.55 | $17.55 | 500,355 |
| 2023-12-04 | $17.28 | $18.34 | $17.10 | $17.88 | $17.88 | 735,999 |
| 2023-12-01 | $16.70 | $17.34 | $16.39 | $17.22 | $17.22 | 488,857 |
| 2023-11-30 | $16.78 | $17.61 | $16.41 | $16.74 | $16.74 | 1,080,497 |
| 2023-11-29 | $15.78 | $17.15 | $15.78 | $16.48 | $16.48 | 710,692 |
| 2023-11-28 | $16.01 | $16.20 | $15.33 | $15.66 | $15.66 | 541,257 |
| 2023-11-27 | $15.79 | $16.29 | $15.04 | $15.91 | $15.91 | 1,501,902 |
| 2023-11-24 | $15.73 | $16.31 | $15.66 | $16.31 | $16.31 | 152,799 |
| 2023-11-22 | $16.06 | $16.07 | $15.63 | $15.68 | $15.68 | 486,969 |
| 2023-11-21 | $16.08 | $16.61 | $15.70 | $15.70 | $15.70 | 555,476 |
| 2023-11-20 | $15.78 | $16.64 | $15.51 | $16.19 | $16.19 | 643,468 |
| 2023-11-17 | $15.37 | $16.00 | $15.11 | $15.88 | $15.88 | 533,016 |
| 2023-11-16 | $15.85 | $15.85 | $14.85 | $15.20 | $15.20 | 855,457 |
| 2023-11-15 | $15.00 | $16.90 | $14.30 | $15.98 | $15.98 | 895,944 |
| 2023-11-14 | $14.72 | $15.51 | $14.52 | $15.22 | $15.22 | 1,440,234 |
| 2023-11-13 | $13.78 | $14.00 | $13.38 | $13.99 | $13.99 | 455,908 |
| 2023-11-10 | $13.74 | $13.94 | $13.00 | $13.76 | $13.76 | 536,369 |
| 2023-11-09 | $14.28 | $14.71 | $13.23 | $13.59 | $13.59 | 600,253 |
| 2023-11-08 | $14.83 | $14.89 | $13.92 | $14.08 | $14.08 | 1,180,838 |
| 2023-11-07 | $14.91 | $15.04 | $14.60 | $14.75 | $14.75 | 727,890 |
| 2023-11-06 | $15.17 | $15.62 | $14.78 | $14.90 | $14.90 | 757,248 |
| 2023-11-03 | $14.50 | $15.87 | $14.43 | $15.19 | $15.19 | 1,289,547 |
| 2023-11-02 | $13.00 | $14.29 | $12.87 | $14.08 | $14.08 | 1,302,001 |
| 2023-11-01 | $12.51 | $12.62 | $11.81 | $12.60 | $12.60 | 1,184,283 |
| 2023-10-31 | $12.92 | $13.14 | $12.15 | $12.50 | $12.50 | 1,526,152 |
| 2023-10-30 | $12.75 | $14.01 | $12.61 | $13.02 | $13.02 | 1,487,174 |
| 2023-10-27 | $12.71 | $12.83 | $12.24 | $12.38 | $12.38 | 573,418 |
| 2023-10-26 | $11.76 | $12.81 | $11.01 | $12.67 | $12.67 | 837,209 |
| 2023-10-25 | $11.01 | $11.84 | $10.93 | $11.67 | $11.67 | 564,496 |
| 2023-10-24 | $11.13 | $11.50 | $11.01 | $11.20 | $11.20 | 1,488,066 |
| 2023-10-23 | $11.27 | $11.60 | $11.05 | $11.12 | $11.12 | 651,895 |
| 2023-10-20 | $11.80 | $11.94 | $11.46 | $11.58 | $11.58 | 490,830 |
| 2023-10-19 | $11.88 | $11.95 | $11.44 | $11.76 | $11.76 | 1,364,485 |
| 2023-10-18 | $12.00 | $12.09 | $11.77 | $11.83 | $11.83 | 559,596 |
| 2023-10-17 | $11.89 | $12.47 | $11.73 | $12.11 | $12.11 | 600,187 |
| 2023-10-16 | $12.36 | $12.36 | $11.81 | $11.88 | $11.88 | 535,626 |
| 2023-10-13 | $12.19 | $12.41 | $11.82 | $12.34 | $12.34 | 1,087,598 |
| 2023-10-12 | $13.13 | $13.15 | $12.14 | $12.15 | $12.15 | 1,623,567 |
| 2023-10-11 | $14.10 | $14.10 | $13.01 | $13.29 | $13.29 | 615,507 |
| 2023-10-10 | $13.91 | $14.33 | $13.40 | $14.10 | $14.10 | 1,325,751 |
| 2023-10-09 | $13.90 | $14.00 | $13.44 | $13.84 | $13.84 | 500,733 |
| 2023-10-06 | $14.17 | $14.37 | $13.82 | $14.08 | $14.08 | 588,450 |
| 2023-10-05 | $14.12 | $14.71 | $13.78 | $14.54 | $14.54 | 473,294 |
| 2023-10-04 | $14.04 | $14.33 | $13.56 | $14.16 | $14.16 | 962,351 |
| 2023-10-03 | $14.51 | $14.54 | $13.75 | $14.09 | $14.09 | 889,111 |
| 2023-10-02 | $15.35 | $15.35 | $14.40 | $14.60 | $14.60 | 657,727 |
| 2023-09-29 | $15.31 | $15.40 | $14.64 | $15.34 | $15.34 | 494,611 |
| 2023-09-28 | $15.37 | $15.55 | $14.87 | $15.16 | $15.16 | 430,107 |
| 2023-09-27 | $15.55 | $15.69 | $15.19 | $15.37 | $15.37 | 346,627 |
| 2023-09-26 | $15.52 | $15.86 | $15.20 | $15.53 | $15.53 | 474,740 |
| 2023-09-25 | $15.67 | $15.94 | $15.30 | $15.44 | $15.44 | 453,051 |
| 2023-09-22 | $15.76 | $15.80 | $15.35 | $15.54 | $15.54 | 377,844 |
| 2023-09-21 | $16.22 | $16.22 | $15.62 | $15.74 | $15.74 | 628,242 |
| 2023-09-20 | $17.11 | $17.11 | $16.31 | $16.37 | $16.37 | 389,256 |
| 2023-09-19 | $17.40 | $17.49 | $16.87 | $17.05 | $17.05 | 298,451 |
| 2023-09-18 | $17.45 | $17.50 | $17.00 | $17.28 | $17.28 | 479,451 |
| 2023-09-15 | $17.50 | $17.70 | $17.23 | $17.53 | $17.53 | 1,306,695 |
| 2023-09-14 | $16.88 | $17.60 | $16.85 | $17.52 | $17.52 | 594,570 |
| 2023-09-13 | $17.60 | $17.73 | $16.40 | $16.75 | $16.75 | 1,366,775 |
| 2023-09-12 | $17.85 | $18.58 | $17.65 | $17.75 | $17.75 | 751,237 |
| 2023-09-11 | $18.18 | $18.49 | $17.78 | $17.87 | $17.87 | 771,074 |
| 2023-09-08 | $18.80 | $18.80 | $18.10 | $18.18 | $18.18 | 905,213 |
| 2023-09-07 | $18.75 | $19.00 | $18.18 | $18.73 | $18.73 | 422,823 |
| 2023-09-06 | $19.38 | $19.77 | $18.86 | $18.95 | $18.95 | 715,170 |
| 2023-09-05 | $19.08 | $19.37 | $18.78 | $19.35 | $19.35 | 557,432 |
| 2023-09-01 | $18.28 | $19.12 | $18.28 | $19.11 | $19.11 | 600,352 |
| 2023-08-31 | $18.40 | $18.63 | $18.13 | $18.17 | $18.17 | 398,699 |
| 2023-08-30 | $18.50 | $18.72 | $18.12 | $18.51 | $18.51 | 487,484 |
| 2023-08-29 | $18.61 | $18.86 | $18.24 | $18.44 | $18.44 | 294,265 |
| 2023-08-28 | $18.76 | $18.95 | $18.33 | $18.60 | $18.60 | 429,528 |
| 2023-08-25 | $18.81 | $18.99 | $18.28 | $18.68 | $18.68 | 442,210 |
| 2023-08-24 | $18.98 | $19.06 | $18.34 | $18.80 | $18.80 | 729,363 |
| 2023-08-23 | $19.71 | $19.87 | $18.96 | $19.00 | $19.00 | 245,225 |
| 2023-08-22 | $19.90 | $20.05 | $19.49 | $19.62 | $19.62 | 238,709 |
| 2023-08-21 | $19.45 | $20.48 | $19.18 | $19.89 | $19.89 | 437,432 |
| 2023-08-18 | $18.79 | $19.56 | $18.74 | $19.45 | $19.45 | 313,151 |
| 2023-08-17 | $19.39 | $19.50 | $18.92 | $19.04 | $19.04 | 316,880 |
| 2023-08-16 | $19.52 | $19.76 | $19.17 | $19.44 | $19.44 | 348,628 |
| 2023-08-15 | $19.81 | $20.14 | $19.51 | $19.56 | $19.56 | 521,284 |
| 2023-08-14 | $19.32 | $19.90 | $19.27 | $19.81 | $19.81 | 767,879 |
| 2023-08-11 | $19.52 | $19.85 | $19.24 | $19.62 | $19.62 | 286,775 |
| 2023-08-10 | $19.30 | $19.68 | $19.03 | $19.52 | $19.52 | 479,548 |
| 2023-08-09 | $18.79 | $19.91 | $18.73 | $19.26 | $19.26 | 855,212 |
| 2023-08-08 | $17.80 | $18.78 | $17.68 | $18.75 | $18.75 | 1,079,583 |
| 2023-08-07 | $18.61 | $18.61 | $17.49 | $17.74 | $17.74 | 996,542 |
| 2023-08-04 | $18.23 | $18.76 | $17.91 | $18.57 | $18.57 | 495,040 |
| 2023-08-03 | $18.18 | $18.27 | $17.85 | $18.10 | $18.10 | 575,474 |
| 2023-08-02 | $18.45 | $18.60 | $18.17 | $18.36 | $18.36 | 505,036 |
| 2023-08-01 | $18.74 | $18.88 | $18.39 | $18.65 | $18.65 | 507,340 |
| 2023-07-31 | $18.68 | $18.96 | $18.42 | $18.76 | $18.76 | 308,709 |
| 2023-07-28 | $18.40 | $19.29 | $18.21 | $18.72 | $18.72 | 692,596 |
| 2023-07-27 | $18.87 | $19.03 | $18.05 | $18.18 | $18.18 | 922,224 |
| 2023-07-26 | $18.90 | $19.19 | $18.55 | $18.72 | $18.72 | 586,504 |
| 2023-07-25 | $20.01 | $20.02 | $18.96 | $18.97 | $18.97 | 672,805 |
| 2023-07-24 | $20.41 | $20.75 | $19.75 | $20.12 | $20.12 | 1,180,372 |
| 2023-07-21 | $20.60 | $21.09 | $19.86 | $20.50 | $20.50 | 823,847 |
| 2023-07-20 | $21.79 | $22.44 | $20.34 | $20.50 | $20.50 | 1,304,247 |
| 2023-07-19 | $22.43 | $22.64 | $21.71 | $21.76 | $21.76 | 409,502 |
| 2023-07-18 | $22.96 | $23.27 | $21.95 | $22.16 | $22.16 | 618,153 |
| 2023-07-17 | $22.64 | $23.14 | $22.27 | $22.93 | $22.93 | 859,698 |
| 2023-07-14 | $21.22 | $22.33 | $21.01 | $22.22 | $22.22 | 814,458 |
| 2023-07-13 | $20.19 | $21.59 | $20.15 | $21.42 | $21.42 | 1,154,024 |
| 2023-07-12 | $20.78 | $20.92 | $19.98 | $20.10 | $20.10 | 1,358,359 |
| 2023-07-11 | $19.70 | $22.21 | $19.62 | $20.50 | $20.50 | 4,736,901 |
| 2023-07-10 | $23.39 | $24.68 | $23.23 | $24.52 | $24.52 | 799,407 |
| 2023-07-07 | $23.31 | $23.75 | $23.11 | $23.34 | $23.34 | 365,793 |
| 2023-07-06 | $24.36 | $24.36 | $23.18 | $23.28 | $23.28 | 533,007 |
| 2023-07-05 | $24.68 | $24.84 | $23.81 | $24.31 | $24.31 | 531,470 |
| 2023-07-03 | $23.72 | $25.05 | $23.64 | $24.70 | $24.70 | 405,687 |
| 2023-06-30 | $24.20 | $24.59 | $23.64 | $23.79 | $23.79 | 829,400 |
| 2023-06-29 | $23.91 | $24.15 | $23.68 | $23.94 | $23.94 | 613,731 |
| 2023-06-28 | $23.88 | $24.24 | $23.56 | $23.94 | $23.94 | 519,948 |
| 2023-06-27 | $23.64 | $23.93 | $22.98 | $23.78 | $23.78 | 848,153 |
| 2023-06-26 | $25.57 | $25.57 | $23.14 | $23.61 | $23.61 | 698,803 |
| 2023-06-23 | $26.36 | $26.76 | $25.60 | $25.72 | $25.72 | 941,385 |
| 2023-06-22 | $26.84 | $27.45 | $25.86 | $26.66 | $26.66 | 901,975 |
| 2023-06-21 | $24.96 | $27.50 | $24.96 | $27.04 | $27.04 | 595,153 |
| 2023-06-20 | $27.11 | $27.30 | $24.25 | $25.04 | $25.04 | 1,319,996 |
| 2023-06-16 | $28.12 | $28.35 | $26.53 | $27.12 | $27.12 | 2,505,890 |
| 2023-06-15 | $27.66 | $28.10 | $27.26 | $27.87 | $27.87 | 464,472 |
| 2023-06-14 | $27.36 | $27.98 | $26.77 | $27.67 | $27.67 | 958,706 |
| 2023-06-13 | $25.45 | $26.67 | $25.45 | $26.54 | $26.54 | 802,017 |
| 2023-06-12 | $25.75 | $26.55 | $25.42 | $25.50 | $25.50 | 501,852 |
| 2023-06-09 | $25.48 | $25.96 | $25.11 | $25.52 | $25.52 | 409,569 |
| 2023-06-08 | $25.15 | $25.50 | $24.69 | $25.47 | $25.47 | 391,687 |
| 2023-06-07 | $24.99 | $25.29 | $24.75 | $25.16 | $25.16 | 359,375 |
| 2023-06-06 | $24.89 | $25.16 | $24.69 | $24.99 | $24.99 | 579,642 |
| 2023-06-05 | $24.27 | $25.09 | $24.04 | $24.87 | $24.87 | 577,900 |
| 2023-06-02 | $24.61 | $24.86 | $23.80 | $24.38 | $24.38 | 464,658 |
| 2023-06-01 | $24.07 | $24.97 | $23.90 | $24.50 | $24.50 | 733,922 |
| 2023-05-31 | $24.00 | $24.49 | $23.72 | $23.83 | $23.83 | 747,364 |
| 2023-05-30 | $24.47 | $24.62 | $23.53 | $23.99 | $23.99 | 374,282 |
| 2023-05-26 | $23.79 | $24.02 | $23.34 | $23.73 | $23.73 | 272,021 |
| 2023-05-25 | $23.90 | $24.02 | $23.25 | $23.81 | $23.81 | 422,708 |
| 2023-05-24 | $24.82 | $25.03 | $23.63 | $23.97 | $23.97 | 681,835 |
| 2023-05-23 | $24.67 | $25.17 | $24.45 | $24.88 | $24.88 | 848,758 |
| 2023-05-22 | $23.27 | $24.87 | $23.00 | $24.76 | $24.76 | 1,248,160 |
| 2023-05-19 | $22.94 | $23.37 | $22.59 | $23.09 | $23.09 | 464,620 |
| 2023-05-18 | $22.81 | $23.00 | $21.96 | $22.57 | $22.57 | 470,835 |
| 2023-05-17 | $23.47 | $23.47 | $22.50 | $22.91 | $22.91 | 429,264 |
| 2023-05-16 | $23.02 | $23.61 | $22.80 | $23.42 | $23.42 | 1,063,285 |
| 2023-05-15 | $23.59 | $24.42 | $23.32 | $23.43 | $23.43 | 1,047,487 |
| 2023-05-12 | $23.85 | $24.36 | $23.37 | $23.43 | $23.43 | 520,991 |
| 2023-05-11 | $25.22 | $25.64 | $23.51 | $23.84 | $23.84 | 787,375 |
| 2023-05-10 | $24.73 | $26.08 | $23.50 | $25.37 | $25.37 | 1,028,190 |
| 2023-05-09 | $25.46 | $26.06 | $24.78 | $25.68 | $25.68 | 772,662 |
| 2023-05-08 | $26.37 | $26.41 | $24.89 | $25.49 | $25.49 | 832,904 |
| 2023-05-05 | $27.78 | $28.00 | $26.26 | $26.30 | $26.30 | 679,413 |
| 2023-05-04 | $27.79 | $28.29 | $26.61 | $27.45 | $27.45 | 560,422 |
| 2023-05-03 | $28.07 | $28.34 | $27.70 | $27.79 | $27.79 | 583,846 |
| 2023-05-02 | $28.52 | $28.99 | $27.51 | $27.89 | $27.89 | 713,396 |
| 2023-05-01 | $28.01 | $28.97 | $28.00 | $28.64 | $28.64 | 638,580 |
| 2023-04-28 | $27.57 | $28.46 | $27.29 | $28.03 | $28.03 | 612,101 |
| 2023-04-27 | $27.71 | $28.17 | $27.58 | $27.75 | $27.75 | 267,900 |
| 2023-04-26 | $27.99 | $28.21 | $27.13 | $27.63 | $27.63 | 401,875 |
| 2023-04-25 | $29.09 | $29.56 | $27.94 | $28.22 | $28.22 | 454,786 |
| 2023-04-24 | $29.57 | $30.30 | $28.80 | $29.08 | $29.08 | 310,567 |
| 2023-04-21 | $28.58 | $30.08 | $28.50 | $29.67 | $29.67 | 424,796 |
| 2023-04-20 | $29.18 | $29.96 | $28.67 | $28.74 | $28.74 | 556,935 |
| 2023-04-19 | $28.64 | $29.89 | $28.23 | $29.23 | $29.23 | 841,704 |
| 2023-04-18 | $27.58 | $28.62 | $26.65 | $28.56 | $28.56 | 830,588 |
| 2023-04-17 | $25.94 | $27.19 | $25.81 | $26.78 | $26.78 | 1,329,534 |
| 2023-04-14 | $26.16 | $26.31 | $25.13 | $25.20 | $25.20 | 288,638 |
| 2023-04-13 | $25.90 | $27.03 | $25.85 | $26.24 | $26.24 | 631,189 |
| 2023-04-12 | $24.81 | $25.55 | $24.50 | $25.04 | $25.04 | 544,209 |
| 2023-04-11 | $24.70 | $25.27 | $24.46 | $25.03 | $25.03 | 366,870 |
| 2023-04-10 | $25.22 | $25.58 | $24.41 | $24.67 | $24.67 | 648,668 |
| 2023-04-06 | $25.01 | $25.59 | $24.66 | $25.41 | $25.41 | 337,618 |
| 2023-04-05 | $25.17 | $25.58 | $24.61 | $24.92 | $24.92 | 373,953 |
| 2023-04-04 | $25.34 | $25.60 | $24.61 | $25.27 | $25.27 | 429,282 |
| 2023-04-03 | $25.43 | $25.81 | $25.10 | $25.43 | $25.43 | 698,689 |
| 2023-03-31 | $25.24 | $26.01 | $25.21 | $25.44 | $25.44 | 763,115 |
| 2023-03-30 | $25.99 | $26.04 | $24.76 | $25.04 | $25.04 | 626,709 |
| 2023-03-29 | $25.28 | $25.74 | $25.11 | $25.61 | $25.61 | 285,020 |
| 2023-03-28 | $25.61 | $25.95 | $25.02 | $25.04 | $25.04 | 208,651 |
| 2023-03-27 | $25.61 | $26.27 | $25.46 | $25.63 | $25.63 | 421,762 |
| 2023-03-24 | $25.42 | $25.87 | $25.04 | $25.74 | $25.74 | 317,990 |
| 2023-03-23 | $26.06 | $26.13 | $25.02 | $25.50 | $25.50 | 457,044 |
| 2023-03-22 | $26.76 | $27.21 | $25.77 | $25.85 | $25.85 | 473,507 |
| 2023-03-21 | $28.25 | $28.48 | $26.70 | $26.72 | $26.72 | 349,835 |
| 2023-03-20 | $27.43 | $28.17 | $26.76 | $28.04 | $28.04 | 560,712 |
| 2023-03-17 | $28.57 | $28.75 | $26.66 | $27.45 | $27.45 | 1,997,757 |
| 2023-03-16 | $28.15 | $28.67 | $27.22 | $28.60 | $28.60 | 340,363 |
| 2023-03-15 | $27.87 | $28.68 | $27.87 | $28.47 | $28.47 | 420,507 |
| 2023-03-14 | $30.16 | $31.10 | $27.96 | $28.53 | $28.53 | 593,734 |
| 2023-03-13 | $28.09 | $29.37 | $28.09 | $28.85 | $28.85 | 588,736 |
| 2023-03-10 | $29.42 | $29.42 | $27.95 | $28.41 | $28.41 | 682,581 |
| 2023-03-09 | $29.81 | $29.81 | $28.23 | $29.31 | $29.31 | 705,121 |
| 2023-03-08 | $28.91 | $33.00 | $27.80 | $29.47 | $29.47 | 1,570,971 |
| 2023-03-07 | $32.46 | $33.16 | $32.35 | $32.92 | $32.92 | 376,828 |
| 2023-03-06 | $32.85 | $32.85 | $32.10 | $32.65 | $32.65 | 252,182 |
| 2023-03-03 | $32.68 | $33.32 | $32.48 | $32.96 | $32.96 | 511,017 |
| 2023-03-02 | $32.84 | $32.90 | $31.91 | $32.55 | $32.55 | 410,456 |
| 2023-03-01 | $32.96 | $33.21 | $32.68 | $33.06 | $33.06 | 355,289 |
| 2023-02-28 | $32.49 | $33.51 | $32.49 | $32.76 | $32.76 | 341,236 |
| 2023-02-27 | $32.90 | $33.69 | $32.42 | $32.68 | $32.68 | 256,207 |
| 2023-02-24 | $33.25 | $34.70 | $32.51 | $32.90 | $32.90 | 399,357 |
| 2023-02-23 | $33.09 | $34.10 | $32.92 | $33.59 | $33.59 | 354,612 |
| 2023-02-22 | $32.58 | $32.83 | $32.09 | $32.79 | $32.79 | 870,672 |
| 2023-02-21 | $32.76 | $32.89 | $31.90 | $32.46 | $32.46 | 769,891 |
| 2023-02-17 | $32.97 | $33.40 | $32.55 | $32.97 | $32.97 | 492,938 |
| 2023-02-16 | $32.60 | $33.12 | $32.41 | $32.86 | $32.86 | 371,931 |
| 2023-02-15 | $32.61 | $32.96 | $32.09 | $32.66 | $32.66 | 457,079 |
| 2023-02-14 | $32.67 | $33.67 | $32.39 | $32.87 | $32.87 | 303,773 |
| 2023-02-13 | $33.28 | $34.65 | $32.73 | $32.95 | $32.95 | 478,564 |
| 2023-02-10 | $34.57 | $35.08 | $33.19 | $33.22 | $33.22 | 705,351 |
| 2023-02-09 | $34.47 | $35.35 | $34.08 | $34.69 | $34.69 | 285,901 |
| 2023-02-08 | $34.22 | $35.33 | $33.95 | $34.20 | $34.20 | 361,698 |
| 2023-02-07 | $35.85 | $36.30 | $34.25 | $34.73 | $34.73 | 533,808 |
| 2023-02-06 | $33.33 | $37.08 | $32.38 | $35.80 | $35.80 | 971,407 |
| 2023-02-03 | $36.77 | $38.00 | $36.55 | $37.48 | $37.48 | 354,232 |
| 2023-02-02 | $37.36 | $37.46 | $36.12 | $37.09 | $37.09 | 380,644 |
| 2023-02-01 | $36.74 | $37.65 | $36.41 | $37.30 | $37.30 | 401,924 |
| 2023-01-31 | $35.36 | $36.87 | $35.20 | $36.52 | $36.52 | 392,720 |
| 2023-01-30 | $36.12 | $36.69 | $35.29 | $35.40 | $35.40 | 255,160 |
| 2023-01-27 | $37.54 | $37.75 | $35.81 | $36.33 | $36.33 | 255,241 |
| 2023-01-26 | $37.63 | $37.89 | $37.09 | $37.60 | $37.60 | 202,474 |
| 2023-01-25 | $37.48 | $39.00 | $36.68 | $37.36 | $37.36 | 661,690 |
| 2023-01-24 | $35.64 | $37.65 | $35.09 | $37.11 | $37.11 | 709,316 |
| 2023-01-23 | $36.01 | $36.33 | $35.21 | $35.64 | $35.64 | 309,175 |
| 2023-01-20 | $36.30 | $36.33 | $35.25 | $35.96 | $35.96 | 426,584 |
| 2023-01-19 | $36.83 | $37.00 | $35.71 | $35.78 | $35.78 | 568,112 |
| 2023-01-18 | $37.70 | $38.03 | $36.38 | $36.80 | $36.80 | 887,747 |
| 2023-01-17 | $36.00 | $37.61 | $35.39 | $37.58 | $37.58 | 745,857 |
| 2023-01-13 | $36.12 | $37.12 | $34.47 | $36.23 | $36.23 | 605,362 |
| 2023-01-12 | $35.20 | $36.23 | $34.79 | $36.02 | $36.02 | 611,676 |
| 2023-01-11 | $35.03 | $36.15 | $34.19 | $35.39 | $35.39 | 1,030,926 |
| 2023-01-10 | $33.76 | $35.97 | $33.50 | $35.50 | $35.50 | 1,484,833 |
| 2023-01-09 | $30.02 | $33.17 | $29.95 | $32.98 | $32.98 | 2,776,007 |
| 2023-01-06 | $27.55 | $27.72 | $26.57 | $27.46 | $27.46 | 313,834 |
| 2023-01-05 | $28.31 | $29.25 | $26.90 | $27.47 | $27.47 | 541,100 |
| 2023-01-04 | $28.76 | $29.08 | $28.15 | $28.51 | $28.51 | 279,786 |
| 2023-01-03 | $29.43 | $29.71 | $28.02 | $28.50 | $28.50 | 336,760 |
| 2022-12-30 | $28.86 | $29.42 | $27.97 | $29.21 | $29.21 | 342,943 |
| 2022-12-29 | $28.67 | $29.41 | $28.27 | $28.90 | $28.90 | 297,830 |
| 2022-12-28 | $28.66 | $29.19 | $28.12 | $28.40 | $28.40 | 204,225 |
| 2022-12-27 | $29.88 | $29.93 | $28.48 | $28.62 | $28.62 | 204,781 |
| 2022-12-23 | $29.57 | $29.99 | $28.90 | $29.58 | $29.58 | 245,271 |
| 2022-12-22 | $29.45 | $29.95 | $29.03 | $29.74 | $29.74 | 503,858 |
| 2022-12-21 | $27.57 | $29.67 | $27.02 | $29.54 | $29.54 | 570,080 |
| 2022-12-20 | $27.63 | $28.15 | $27.07 | $27.52 | $27.52 | 526,903 |
| 2022-12-19 | $28.00 | $28.20 | $26.16 | $27.63 | $27.63 | 495,637 |
| 2022-12-16 | $27.96 | $28.86 | $27.08 | $27.88 | $27.88 | 2,943,916 |
| 2022-12-15 | $27.58 | $28.21 | $26.97 | $27.49 | $27.49 | 778,302 |
| 2022-12-14 | $27.69 | $28.40 | $27.53 | $27.92 | $27.92 | 555,651 |
| 2022-12-13 | $27.04 | $27.85 | $26.55 | $27.54 | $27.54 | 525,269 |
| 2022-12-12 | $27.95 | $28.31 | $25.81 | $26.66 | $26.66 | 728,882 |
| 2022-12-09 | $26.56 | $27.29 | $26.47 | $27.05 | $27.05 | 292,577 |
| 2022-12-08 | $26.04 | $27.05 | $25.69 | $26.76 | $26.76 | 540,357 |
| 2022-12-07 | $25.89 | $26.10 | $24.83 | $25.85 | $25.85 | 453,582 |
| 2022-12-06 | $26.83 | $27.70 | $25.73 | $26.02 | $26.02 | 427,630 |
| 2022-12-05 | $27.50 | $27.50 | $26.08 | $26.84 | $26.84 | 448,554 |
| 2022-12-02 | $25.67 | $27.95 | $25.67 | $27.50 | $27.50 | 1,416,130 |
| 2022-12-01 | $25.50 | $26.48 | $24.89 | $26.04 | $26.04 | 901,245 |
| 2022-11-30 | $26.93 | $27.08 | $24.13 | $25.27 | $25.27 | 3,973,213 |
| 2022-11-29 | $22.93 | $23.49 | $22.53 | $22.88 | $22.88 | 459,917 |
| 2022-11-28 | $22.81 | $23.31 | $22.31 | $22.61 | $22.61 | 271,994 |
| 2022-11-25 | $22.76 | $23.31 | $22.27 | $22.81 | $22.81 | 105,918 |
| 2022-11-23 | $23.10 | $23.32 | $22.48 | $22.88 | $22.88 | 189,613 |
| 2022-11-22 | $22.20 | $23.21 | $21.56 | $23.09 | $23.09 | 290,952 |
| 2022-11-21 | $22.60 | $24.14 | $22.35 | $22.43 | $22.43 | 490,982 |
| 2022-11-18 | $23.29 | $24.00 | $22.17 | $22.55 | $22.55 | 478,661 |
| 2022-11-17 | $22.93 | $23.19 | $21.80 | $22.89 | $22.89 | 383,366 |
| 2022-11-16 | $22.86 | $23.99 | $22.60 | $23.00 | $23.00 | 825,472 |
| 2022-11-15 | $20.59 | $22.94 | $20.48 | $22.85 | $22.85 | 795,709 |
| 2022-11-14 | $20.00 | $21.30 | $18.00 | $20.32 | $20.32 | 863,522 |
| 2022-11-11 | $19.72 | $20.75 | $19.63 | $20.51 | $20.51 | 405,316 |
| 2022-11-10 | $19.62 | $20.08 | $19.50 | $19.80 | $19.80 | 484,908 |
| 2022-11-09 | $18.78 | $19.73 | $18.61 | $18.98 | $18.98 | 439,803 |
| 2022-11-08 | $18.97 | $19.50 | $18.67 | $18.93 | $18.93 | 245,504 |
| 2022-11-07 | $19.50 | $19.73 | $18.70 | $18.95 | $18.95 | 608,226 |
| 2022-11-04 | $20.48 | $20.75 | $19.29 | $19.67 | $19.67 | 304,603 |
| 2022-11-03 | $19.28 | $20.25 | $19.11 | $20.25 | $20.25 | 293,437 |
| 2022-11-02 | $19.85 | $19.95 | $18.80 | $19.28 | $19.28 | 677,012 |
| 2022-11-01 | $20.12 | $20.33 | $19.72 | $19.76 | $19.76 | 268,927 |
| 2022-10-31 | $19.93 | $20.28 | $19.39 | $19.90 | $19.90 | 325,240 |
| 2022-10-28 | $19.41 | $20.24 | $19.19 | $20.03 | $20.03 | 334,920 |
| 2022-10-27 | $19.38 | $19.69 | $18.90 | $19.28 | $19.28 | 257,741 |
| 2022-10-26 | $19.23 | $19.63 | $18.80 | $19.19 | $19.19 | 369,528 |
| 2022-10-25 | $18.70 | $19.65 | $18.70 | $19.27 | $19.27 | 261,345 |
| 2022-10-24 | $20.00 | $20.00 | $18.50 | $18.78 | $18.78 | 281,962 |
| 2022-10-21 | $19.42 | $20.33 | $18.91 | $20.01 | $20.01 | 273,292 |
| 2022-10-20 | $19.29 | $19.89 | $18.88 | $19.33 | $19.33 | 555,889 |
| 2022-10-19 | $20.62 | $20.80 | $19.17 | $19.33 | $19.33 | 322,058 |
| 2022-10-18 | $19.85 | $20.70 | $19.85 | $20.42 | $20.42 | 343,951 |
| 2022-10-17 | $21.24 | $21.24 | $19.06 | $19.74 | $19.74 | 1,031,849 |
| 2022-10-14 | $21.27 | $22.02 | $20.75 | $20.97 | $20.97 | 475,399 |
| 2022-10-13 | $19.38 | $21.21 | $19.38 | $21.14 | $21.14 | 340,825 |
| 2022-10-12 | $19.60 | $20.03 | $18.57 | $19.92 | $19.92 | 592,478 |
| 2022-10-11 | $19.17 | $20.19 | $19.09 | $19.75 | $19.75 | 436,142 |
| 2022-10-10 | $20.11 | $20.11 | $19.15 | $19.26 | $19.26 | 296,897 |
| 2022-10-07 | $20.34 | $20.40 | $19.96 | $20.16 | $20.16 | 201,493 |
| 2022-10-06 | $20.51 | $20.77 | $20.30 | $20.41 | $20.41 | 218,732 |
| 2022-10-05 | $20.48 | $20.72 | $20.10 | $20.57 | $20.57 | 347,882 |
| 2022-10-04 | $21.20 | $21.59 | $20.38 | $20.78 | $20.78 | 320,371 |
| 2022-10-03 | $20.99 | $21.00 | $20.22 | $20.77 | $20.77 | 268,653 |
| 2022-09-30 | $19.68 | $20.62 | $19.68 | $20.51 | $20.51 | 1,012,514 |
| 2022-09-29 | $20.24 | $20.56 | $19.90 | $19.94 | $19.94 | 268,333 |
| 2022-09-28 | $20.53 | $20.86 | $20.12 | $20.58 | $20.58 | 435,639 |
| 2022-09-27 | $20.67 | $20.67 | $19.85 | $20.19 | $20.19 | 323,214 |
| 2022-09-26 | $20.76 | $21.21 | $20.02 | $20.07 | $20.07 | 493,084 |
| 2022-09-23 | $20.81 | $20.91 | $20.25 | $20.69 | $20.69 | 329,927 |
| 2022-09-22 | $20.73 | $21.00 | $20.06 | $20.88 | $20.88 | 208,326 |
| 2022-09-21 | $21.41 | $21.73 | $20.70 | $20.74 | $20.74 | 238,374 |
| 2022-09-20 | $20.98 | $21.48 | $20.65 | $21.38 | $21.38 | 235,250 |
| 2022-09-19 | $20.62 | $22.16 | $20.36 | $21.12 | $21.12 | 311,124 |
| 2022-09-16 | $22.55 | $22.64 | $21.62 | $22.00 | $22.00 | 1,958,457 |
| 2022-09-15 | $22.85 | $24.03 | $22.79 | $22.87 | $22.87 | 565,616 |
| 2022-09-14 | $22.31 | $23.48 | $22.10 | $23.00 | $23.00 | 583,447 |
| 2022-09-13 | $22.04 | $23.39 | $22.02 | $22.25 | $22.25 | 706,092 |
| 2022-09-12 | $22.39 | $23.88 | $21.75 | $22.38 | $22.38 | 611,364 |
| 2022-09-09 | $22.23 | $23.17 | $22.00 | $22.67 | $22.67 | 445,017 |
| 2022-09-08 | $22.28 | $22.79 | $21.63 | $22.06 | $22.06 | 649,724 |
| 2022-09-07 | $21.83 | $22.83 | $21.66 | $22.49 | $22.49 | 430,763 |
| 2022-09-06 | $22.09 | $22.38 | $21.50 | $21.83 | $21.83 | 361,662 |
| 2022-09-02 | $20.92 | $22.46 | $20.59 | $21.97 | $21.97 | 729,257 |
| 2022-09-01 | $22.10 | $22.10 | $20.94 | $21.21 | $21.21 | 670,420 |
| 2022-08-31 | $21.55 | $22.49 | $21.55 | $22.21 | $22.21 | 480,287 |
| 2022-08-30 | $24.15 | $24.75 | $20.19 | $21.70 | $21.70 | 2,030,521 |
| 2022-08-29 | $23.36 | $24.30 | $23.36 | $24.06 | $24.06 | 215,771 |
| 2022-08-26 | $24.02 | $24.35 | $23.51 | $24.06 | $24.06 | 347,666 |
| 2022-08-25 | $24.54 | $24.54 | $23.63 | $23.99 | $23.99 | 227,393 |
| 2022-08-24 | $24.51 | $24.91 | $23.88 | $24.56 | $24.56 | 328,461 |
| 2022-08-23 | $23.89 | $24.57 | $23.17 | $24.39 | $24.39 | 497,594 |
| 2022-08-22 | $23.82 | $24.41 | $23.02 | $23.78 | $23.78 | 592,645 |
| 2022-08-19 | $22.53 | $23.71 | $22.11 | $23.58 | $23.58 | 755,572 |
| 2022-08-18 | $23.01 | $23.82 | $22.47 | $23.25 | $23.25 | 1,266,602 |
| 2022-08-17 | $25.50 | $26.22 | $22.41 | $22.78 | $22.78 | 4,645,738 |
| 2022-08-16 | $21.65 | $26.03 | $21.65 | $25.50 | $25.50 | 4,673,269 |
| 2022-08-15 | $20.01 | $25.38 | $19.25 | $22.00 | $22.00 | 12,747,624 |
| 2022-08-12 | $13.66 | $15.03 | $13.66 | $14.73 | $14.73 | 441,334 |
| 2022-08-11 | $13.70 | $14.32 | $13.45 | $13.70 | $13.70 | 464,183 |
| 2022-08-10 | $13.80 | $14.28 | $13.51 | $13.64 | $13.64 | 324,451 |
| 2022-08-09 | $13.90 | $13.97 | $13.57 | $13.67 | $13.67 | 118,181 |
| 2022-08-08 | $13.69 | $14.49 | $13.69 | $13.90 | $13.90 | 267,415 |
| 2022-08-05 | $13.48 | $13.91 | $13.45 | $13.65 | $13.65 | 142,150 |
| 2022-08-04 | $13.31 | $14.07 | $13.31 | $13.60 | $13.60 | 143,149 |
| 2022-08-03 | $13.85 | $14.05 | $12.80 | $13.36 | $13.36 | 1,206,666 |
| 2022-08-02 | $13.51 | $14.43 | $13.51 | $14.10 | $14.10 | 156,154 |
| 2022-08-01 | $13.06 | $13.94 | $13.01 | $13.58 | $13.58 | 188,220 |
| 2022-07-29 | $13.07 | $13.26 | $12.92 | $13.24 | $13.24 | 170,376 |
| 2022-07-28 | $13.59 | $13.59 | $13.18 | $13.18 | $13.18 | 205,562 |
| 2022-07-27 | $13.70 | $13.99 | $13.44 | $13.51 | $13.51 | 155,529 |
| 2022-07-26 | $13.00 | $13.83 | $12.76 | $13.59 | $13.59 | 192,432 |
| 2022-07-25 | $13.05 | $13.39 | $12.90 | $12.99 | $12.99 | 133,227 |
| 2022-07-22 | $13.31 | $13.51 | $12.65 | $12.97 | $12.97 | 201,977 |
| 2022-07-21 | $14.10 | $14.26 | $13.13 | $13.26 | $13.26 | 352,856 |
| 2022-07-20 | $13.87 | $14.66 | $13.81 | $14.23 | $14.23 | 266,234 |
| 2022-07-19 | $13.59 | $14.05 | $13.39 | $13.85 | $13.85 | 175,327 |
| 2022-07-18 | $13.45 | $14.14 | $13.40 | $13.60 | $13.60 | 213,594 |
| 2022-07-15 | $13.32 | $13.72 | $12.23 | $13.47 | $13.47 | 185,109 |
| 2022-07-14 | $12.34 | $13.15 | $12.16 | $13.07 | $13.07 | 99,487 |
| 2022-07-13 | $12.53 | $13.51 | $12.29 | $12.55 | $12.55 | 157,559 |
| 2022-07-12 | $12.35 | $12.79 | $11.52 | $12.74 | $12.74 | 206,062 |
| 2022-07-11 | $12.30 | $12.65 | $11.92 | $12.35 | $12.35 | 246,402 |
| 2022-07-08 | $11.77 | $12.88 | $11.77 | $12.31 | $12.31 | 416,828 |
| 2022-07-07 | $11.08 | $12.07 | $10.88 | $11.96 | $11.96 | 449,302 |
| 2022-07-06 | $11.21 | $11.48 | $10.69 | $11.11 | $11.11 | 314,353 |
| 2022-07-05 | $10.53 | $11.26 | $10.47 | $11.23 | $11.23 | 228,768 |
| 2022-07-01 | $11.60 | $11.66 | $10.57 | $10.70 | $10.70 | 168,141 |
| 2022-06-30 | $10.81 | $11.60 | $10.37 | $11.57 | $11.57 | 322,004 |
| 2022-06-29 | $10.42 | $11.05 | $9.87 | $11.04 | $11.04 | 584,046 |
| 2022-06-28 | $10.61 | $10.85 | $10.46 | $10.50 | $10.50 | 257,348 |
| 2022-06-27 | $11.05 | $11.06 | $9.87 | $10.52 | $10.52 | 322,049 |
| 2022-06-24 | $11.69 | $12.08 | $10.89 | $10.97 | $10.97 | 2,903,719 |
| 2022-06-23 | $11.28 | $12.09 | $11.08 | $11.71 | $11.71 | 441,607 |
| 2022-06-22 | $10.39 | $11.17 | $10.34 | $11.01 | $11.01 | 402,608 |
| 2022-06-21 | $10.96 | $11.49 | $10.50 | $10.63 | $10.63 | 396,262 |
| 2022-06-17 | $10.60 | $11.41 | $10.50 | $10.82 | $10.82 | 1,142,764 |
| 2022-06-16 | $10.06 | $10.63 | $9.84 | $10.52 | $10.52 | 428,113 |
| 2022-06-15 | $10.70 | $10.93 | $10.03 | $10.41 | $10.41 | 581,811 |
| 2022-06-14 | $11.00 | $11.26 | $10.48 | $10.70 | $10.70 | 552,283 |
| 2022-06-13 | $10.53 | $11.50 | $9.88 | $10.92 | $10.92 | 554,190 |
| 2022-06-10 | $10.99 | $11.05 | $10.38 | $10.87 | $10.87 | 195,524 |
| 2022-06-09 | $12.15 | $12.46 | $11.25 | $11.25 | $11.25 | 189,319 |
| 2022-06-08 | $12.24 | $12.69 | $11.93 | $12.31 | $12.31 | 121,199 |
| 2022-06-07 | $11.46 | $12.33 | $11.32 | $12.30 | $12.30 | 336,429 |
| 2022-06-06 | $12.12 | $12.12 | $11.51 | $11.65 | $11.65 | 200,532 |
| 2022-06-03 | $12.45 | $12.67 | $11.40 | $11.93 | $11.93 | 252,218 |
| 2022-06-02 | $12.01 | $12.73 | $11.83 | $12.65 | $12.65 | 138,145 |
| 2022-06-01 | $12.39 | $12.74 | $11.94 | $12.14 | $12.14 | 299,125 |
| 2022-05-31 | $12.11 | $12.51 | $11.55 | $12.20 | $12.20 | 989,428 |
| 2022-05-27 | $11.91 | $12.47 | $11.56 | $12.19 | $12.19 | 168,540 |
| 2022-05-26 | $12.77 | $12.87 | $11.70 | $11.90 | $11.90 | 187,831 |
| 2022-05-25 | $12.83 | $13.11 | $12.64 | $12.88 | $12.88 | 86,306 |
| 2022-05-24 | $13.30 | $13.30 | $12.07 | $13.01 | $13.01 | 161,791 |
| 2022-05-23 | $13.59 | $13.62 | $12.94 | $13.46 | $13.46 | 138,066 |
| 2022-05-20 | $13.16 | $13.58 | $12.67 | $13.58 | $13.58 | 132,577 |
| 2022-05-19 | $14.01 | $14.69 | $13.01 | $13.01 | $13.01 | 87,823 |
| 2022-05-18 | $14.08 | $14.64 | $13.68 | $14.21 | $14.21 | 161,393 |
| 2022-05-17 | $13.44 | $15.11 | $13.44 | $14.44 | $14.44 | 368,347 |
| 2022-05-16 | $13.25 | $14.12 | $12.87 | $13.30 | $13.30 | 281,491 |
| 2022-05-13 | $11.15 | $14.16 | $10.75 | $13.52 | $13.52 | 500,964 |
| 2022-05-12 | $9.86 | $10.79 | $9.73 | $10.56 | $10.56 | 247,731 |
| 2022-05-11 | $10.55 | $11.43 | $9.83 | $10.01 | $10.01 | 146,098 |
| 2022-05-10 | $9.66 | $11.28 | $9.66 | $10.67 | $10.67 | 680,694 |
| 2022-05-09 | $10.14 | $10.27 | $9.47 | $9.55 | $9.55 | 648,706 |
| 2022-05-06 | $10.60 | $10.62 | $9.91 | $10.18 | $10.18 | 396,453 |
| 2022-05-05 | $11.85 | $12.04 | $10.45 | $10.75 | $10.75 | 192,746 |
| 2022-05-04 | $12.54 | $12.54 | $11.75 | $12.09 | $12.09 | 245,564 |
| 2022-05-03 | $12.91 | $13.07 | $12.27 | $12.45 | $12.45 | 331,636 |
| 2022-05-02 | $13.75 | $13.78 | $12.66 | $12.92 | $12.92 | 209,825 |
| 2022-04-29 | $13.79 | $14.15 | $13.67 | $13.76 | $13.76 | 85,196 |
| 2022-04-28 | $14.50 | $14.50 | $13.41 | $14.00 | $14.00 | 111,379 |
| 2022-04-27 | $14.82 | $15.23 | $14.16 | $14.22 | $14.22 | 143,172 |
| 2022-04-26 | $15.62 | $15.62 | $14.80 | $14.91 | $14.91 | 112,553 |
| 2022-04-25 | $15.38 | $15.79 | $15.24 | $15.55 | $15.55 | 146,010 |
| 2022-04-22 | $15.47 | $16.00 | $15.06 | $15.43 | $15.43 | 226,330 |
| 2022-04-21 | $16.50 | $16.64 | $15.60 | $15.67 | $15.67 | 117,154 |
| 2022-04-20 | $17.06 | $17.42 | $16.26 | $16.47 | $16.47 | 93,603 |
| 2022-04-19 | $16.95 | $17.84 | $16.59 | $17.18 | $17.18 | 178,445 |
| 2022-04-18 | $18.64 | $19.13 | $16.90 | $16.94 | $16.94 | 249,061 |
| 2022-04-14 | $19.01 | $19.20 | $18.65 | $18.97 | $18.97 | 164,990 |
| 2022-04-13 | $17.74 | $19.28 | $17.74 | $19.00 | $19.00 | 285,834 |
| 2022-04-12 | $17.78 | $18.32 | $17.50 | $17.85 | $17.85 | 89,686 |
| 2022-04-11 | $18.31 | $18.50 | $17.56 | $17.78 | $17.78 | 90,955 |
| 2022-04-08 | $18.26 | $19.03 | $18.05 | $18.60 | $18.60 | 130,080 |
| 2022-04-07 | $18.72 | $18.91 | $17.52 | $18.28 | $18.28 | 278,604 |
| 2022-04-06 | $18.56 | $19.28 | $18.31 | $18.81 | $18.81 | 112,267 |
| 2022-04-05 | $18.77 | $20.19 | $18.40 | $18.91 | $18.91 | 203,894 |
| 2022-04-04 | $18.64 | $19.16 | $18.55 | $18.92 | $18.92 | 215,472 |
| 2022-04-01 | $18.54 | $19.43 | $18.49 | $18.68 | $18.68 | 133,147 |
| 2022-03-31 | $17.78 | $19.16 | $17.75 | $18.49 | $18.49 | 344,535 |
| 2022-03-30 | $19.43 | $19.43 | $17.87 | $17.98 | $17.98 | 300,947 |
| 2022-03-29 | $19.12 | $20.01 | $19.11 | $19.39 | $19.39 | 122,263 |
| 2022-03-28 | $20.17 | $20.60 | $19.07 | $19.11 | $19.11 | 76,787 |
| 2022-03-25 | $20.00 | $20.80 | $19.83 | $20.28 | $20.28 | 131,369 |
| 2022-03-24 | $20.63 | $20.80 | $19.85 | $19.99 | $19.99 | 109,346 |
| 2022-03-23 | $20.11 | $20.92 | $19.93 | $20.19 | $20.19 | 95,388 |
| 2022-03-22 | $20.17 | $21.50 | $20.10 | $20.44 | $20.44 | 111,441 |
| 2022-03-21 | $20.13 | $20.13 | $19.59 | $20.02 | $20.02 | 64,963 |
| 2022-03-18 | $19.98 | $20.19 | $19.85 | $20.00 | $20.00 | 80,996 |
| 2022-03-17 | $19.81 | $20.17 | $19.78 | $20.00 | $20.00 | 78,385 |
| 2022-03-16 | $19.91 | $20.44 | $19.71 | $20.00 | $20.00 | 111,838 |
| 2022-03-15 | $20.25 | $20.60 | $19.77 | $19.91 | $19.91 | 166,017 |
| 2022-03-14 | $20.06 | $20.61 | $19.41 | $20.20 | $20.20 | 69,310 |
| 2022-03-11 | $17.67 | $21.33 | $17.67 | $20.08 | $20.08 | 110,053 |
| 2022-03-10 | $19.26 | $19.79 | $18.47 | $19.04 | $19.04 | 88,478 |
| 2022-03-09 | $18.49 | $20.48 | $17.80 | $19.64 | $19.64 | 113,193 |
| 2022-03-08 | $16.99 | $18.67 | $15.95 | $18.05 | $18.05 | 110,274 |
| 2022-03-07 | $16.85 | $16.98 | $16.35 | $16.79 | $16.79 | 54,627 |
| 2022-03-04 | $17.14 | $17.77 | $16.72 | $17.01 | $17.01 | 439,730 |
| 2022-03-03 | $17.75 | $18.20 | $17.00 | $17.35 | $17.35 | 114,942 |
| 2022-03-02 | $18.06 | $18.20 | $17.05 | $17.36 | $17.36 | 87,532 |
| 2022-03-01 | $17.84 | $18.38 | $17.62 | $17.64 | $17.64 | 120,317 |
| 2022-02-28 | $18.53 | $18.58 | $17.46 | $18.07 | $18.07 | 136,226 |
| 2022-02-25 | $18.17 | $19.00 | $17.94 | $18.70 | $18.70 | 56,064 |
| 2022-02-24 | $18.45 | $19.64 | $18.24 | $18.75 | $18.75 | 158,680 |
| 2022-02-23 | $19.42 | $19.42 | $18.36 | $19.10 | $19.10 | 68,632 |
| 2022-02-22 | $17.38 | $19.42 | $16.70 | $19.15 | $19.15 | 106,256 |
| 2022-02-18 | $20.05 | $20.21 | $16.92 | $17.60 | $17.60 | 214,899 |
| 2022-02-17 | $20.14 | $20.26 | $19.16 | $20.20 | $20.20 | 63,496 |
| 2022-02-16 | $20.09 | $20.66 | $19.90 | $20.25 | $20.25 | 34,634 |
| 2022-02-15 | $21.03 | $21.07 | $19.72 | $20.37 | $20.37 | 44,983 |
| 2022-02-14 | $19.97 | $21.18 | $19.97 | $20.58 | $20.58 | 43,163 |
| 2022-02-11 | $19.63 | $21.04 | $19.63 | $20.17 | $20.17 | 18,293 |
| 2022-02-10 | $20.45 | $21.22 | $19.77 | $20.33 | $20.33 | 38,345 |
| 2022-02-09 | $19.98 | $21.26 | $19.98 | $20.88 | $20.88 | 66,915 |
| 2022-02-08 | $19.92 | $20.27 | $19.83 | $19.99 | $19.99 | 21,693 |
| 2022-02-07 | $19.78 | $20.16 | $18.76 | $19.89 | $19.89 | 35,741 |
| 2022-02-04 | $19.89 | $20.11 | $19.46 | $19.77 | $19.77 | 30,494 |
| 2022-02-03 | $18.04 | $19.98 | $17.86 | $19.66 | $19.66 | 26,210 |
| 2022-02-02 | $19.49 | $19.67 | $18.30 | $18.51 | $18.51 | 63,883 |
| 2022-02-01 | $20.22 | $20.24 | $18.90 | $19.50 | $19.50 | 85,282 |
| 2022-01-31 | $18.43 | $20.28 | $18.43 | $20.10 | $20.10 | 48,284 |
| 2022-01-28 | $17.23 | $18.33 | $16.71 | $18.33 | $18.33 | 45,625 |
| 2022-01-27 | $18.19 | $18.85 | $16.61 | $17.22 | $17.22 | 43,093 |
| 2022-01-26 | $17.47 | $18.72 | $17.23 | $18.17 | $18.17 | 60,014 |
| 2022-01-25 | $16.79 | $17.51 | $15.93 | $17.04 | $17.04 | 29,498 |
| 2022-01-24 | $17.27 | $17.71 | $16.11 | $17.02 | $17.02 | 60,871 |
| 2022-01-21 | $17.61 | $18.62 | $17.41 | $17.49 | $17.49 | 46,181 |
| 2022-01-20 | $19.70 | $19.82 | $17.87 | $17.89 | $17.89 | 48,878 |
| 2022-01-19 | $19.56 | $20.05 | $19.40 | $19.66 | $19.66 | 54,685 |
| 2022-01-18 | $18.15 | $19.98 | $18.15 | $19.64 | $19.64 | 46,985 |
| 2022-01-14 | $18.78 | $20.04 | $18.78 | $20.00 | $20.00 | 103,804 |
| 2022-01-13 | $19.33 | $19.33 | $18.28 | $19.01 | $19.01 | 80,764 |
| 2022-01-12 | $19.65 | $19.86 | $19.33 | $19.35 | $19.35 | 82,568 |
| 2022-01-11 | $19.25 | $19.82 | $18.96 | $19.53 | $19.53 | 121,342 |
| 2022-01-10 | $19.69 | $19.69 | $18.95 | $19.31 | $19.31 | 56,049 |
| 2022-01-07 | $20.00 | $20.17 | $19.69 | $20.00 | $20.00 | 63,999 |
| 2022-01-06 | $19.85 | $20.27 | $19.81 | $20.00 | $20.00 | 91,911 |
| 2022-01-05 | $20.51 | $20.58 | $19.15 | $19.61 | $19.61 | 72,919 |
| 2022-01-04 | $20.79 | $20.97 | $20.13 | $20.71 | $20.71 | 42,192 |
| 2022-01-03 | $19.98 | $20.93 | $19.50 | $20.75 | $20.75 | 80,506 |
| 2021-12-31 | $20.40 | $20.84 | $19.77 | $19.77 | $19.77 | 49,065 |
| 2021-12-30 | $20.18 | $20.73 | $19.50 | $20.30 | $20.30 | 69,522 |
| 2021-12-29 | $20.07 | $20.51 | $19.46 | $20.02 | $20.02 | 44,493 |
| 2021-12-28 | $21.00 | $21.00 | $19.69 | $20.00 | $20.00 | 79,452 |
| 2021-12-27 | $21.52 | $21.52 | $20.83 | $21.00 | $21.00 | 56,945 |
| 2021-12-23 | $20.30 | $22.00 | $20.00 | $21.50 | $21.50 | 125,021 |
| 2021-12-22 | $20.64 | $20.91 | $19.87 | $20.89 | $20.89 | 86,227 |
| 2021-12-21 | $20.01 | $21.37 | $19.80 | $20.50 | $20.50 | 215,964 |
| 2021-12-20 | $20.60 | $20.60 | $19.69 | $19.90 | $19.90 | 190,398 |
| 2021-12-17 | $20.50 | $21.08 | $19.49 | $20.56 | $20.56 | 851,812 |
| 2021-12-16 | $20.47 | $21.31 | $19.69 | $20.63 | $20.63 | 207,952 |
| 2021-12-15 | $19.23 | $20.87 | $18.87 | $20.54 | $20.54 | 211,023 |
| 2021-12-14 | $19.44 | $20.88 | $19.26 | $19.50 | $19.50 | 51,494 |
| 2021-12-13 | $20.16 | $20.57 | $19.61 | $19.66 | $19.66 | 121,946 |
| 2021-12-10 | $19.80 | $20.93 | $19.69 | $20.50 | $20.50 | 85,538 |
| 2021-12-09 | $19.99 | $20.50 | $19.45 | $19.88 | $19.88 | 121,597 |
| 2021-12-08 | $20.64 | $20.88 | $20.01 | $20.36 | $20.36 | 69,494 |
| 2021-12-07 | $19.66 | $21.50 | $17.75 | $20.64 | $20.64 | 289,875 |
| 2021-12-06 | $18.84 | $19.89 | $18.41 | $19.68 | $19.68 | 95,905 |
| 2021-12-03 | $19.00 | $19.00 | $16.83 | $18.84 | $18.84 | 96,823 |
| 2021-12-02 | $18.64 | $19.01 | $17.86 | $19.00 | $19.00 | 38,582 |
| 2021-12-01 | $19.34 | $19.34 | $18.35 | $18.44 | $18.44 | 57,545 |
| 2021-11-30 | $18.11 | $19.39 | $18.11 | $19.24 | $19.24 | 152,566 |
| 2021-11-29 | $18.08 | $18.54 | $17.89 | $17.97 | $17.97 | 59,324 |
| 2021-11-26 | $17.29 | $19.23 | $17.29 | $18.30 | $18.30 | 11,206 |
| 2021-11-24 | $19.48 | $19.75 | $19.15 | $19.38 | $19.38 | 84,129 |
| 2021-11-23 | $19.50 | $19.66 | $18.40 | $19.50 | $19.50 | 106,213 |
| 2021-11-22 | $19.50 | $19.78 | $19.24 | $19.62 | $19.62 | 49,651 |
| 2021-11-19 | $19.41 | $19.99 | $19.22 | $19.45 | $19.45 | 63,306 |
| 2021-11-18 | $19.10 | $19.75 | $18.90 | $19.65 | $19.65 | 107,732 |
| 2021-11-17 | $18.65 | $19.19 | $18.44 | $19.00 | $19.00 | 49,026 |
| 2021-11-16 | $18.90 | $19.21 | $18.62 | $18.78 | $18.78 | 48,351 |
| 2021-11-15 | $19.27 | $19.27 | $18.65 | $19.14 | $19.14 | 179,995 |
| 2021-11-12 | $18.36 | $19.30 | $18.15 | $19.19 | $19.19 | 104,734 |
| 2021-11-11 | $18.81 | $18.90 | $18.27 | $18.43 | $18.43 | 44,129 |
| 2021-11-10 | $18.35 | $18.73 | $18.14 | $18.52 | $18.52 | 73,606 |
| 2021-11-09 | $18.50 | $18.70 | $17.84 | $18.30 | $18.30 | 30,630 |
| 2021-11-08 | $19.25 | $19.25 | $18.03 | $18.50 | $18.50 | 75,739 |
| 2021-11-05 | $18.70 | $19.88 | $18.55 | $18.99 | $18.99 | 84,211 |
| 2021-11-04 | $18.00 | $18.33 | $17.90 | $18.09 | $18.09 | 60,415 |
| 2021-11-03 | $17.52 | $18.27 | $17.26 | $17.92 | $17.92 | 42,021 |
| 2021-11-02 | $18.16 | $18.20 | $17.13 | $17.52 | $17.52 | 26,677 |
| 2021-11-01 | $18.22 | $18.81 | $17.85 | $18.13 | $18.13 | 119,740 |
| 2021-10-29 | $18.30 | $18.30 | $17.90 | $18.10 | $18.10 | 175,321 |
| 2021-10-28 | $18.05 | $18.49 | $17.58 | $18.19 | $18.19 | 104,656 |
| 2021-10-27 | $17.60 | $18.30 | $17.51 | $17.91 | $17.91 | 72,727 |
| 2021-10-26 | $17.48 | $18.16 | $17.20 | $17.50 | $17.50 | 127,315 |
| 2021-10-25 | $16.19 | $17.53 | $16.19 | $17.53 | $17.53 | 54,707 |
| 2021-10-22 | $16.50 | $16.50 | $15.96 | $16.18 | $16.18 | 19,937 |
| 2021-10-21 | $16.51 | $16.70 | $15.95 | $16.69 | $16.69 | 168,570 |
| 2021-10-20 | $16.63 | $17.08 | $16.30 | $16.55 | $16.55 | 60,819 |
| 2021-10-19 | $16.56 | $16.98 | $16.30 | $16.74 | $16.74 | 34,621 |
| 2021-10-18 | $17.11 | $17.15 | $16.17 | $16.62 | $16.62 | 28,691 |
| 2021-10-15 | $16.77 | $17.17 | $16.17 | $17.07 | $17.07 | 217,928 |
| 2021-10-14 | $16.65 | $17.73 | $16.57 | $16.57 | $16.57 | 42,831 |
| 2021-10-13 | $16.27 | $16.87 | $15.18 | $16.59 | $16.59 | 80,654 |
| 2021-10-12 | $16.00 | $16.92 | $15.59 | $16.00 | $16.00 | 1,890,975 |
| 2021-10-11 | $16.07 | $16.51 | $15.62 | $15.65 | $15.65 | 117,731 |
| 2021-10-08 | $17.58 | $17.70 | $16.05 | $16.20 | $16.20 | 266,982 |
| 2021-10-07 | $17.60 | $18.07 | $17.01 | $17.43 | $17.43 | 148,962 |
| 2021-10-06 | $17.20 | $17.94 | $16.97 | $17.35 | $17.35 | 60,525 |
| 2021-10-05 | $17.79 | $17.90 | $16.92 | $17.52 | $17.52 | 94,299 |
| 2021-10-04 | $16.70 | $17.82 | $16.36 | $17.49 | $17.49 | 109,449 |
| 2021-10-01 | $16.27 | $17.28 | $16.14 | $16.52 | $16.52 | 84,312 |
| 2021-09-30 | $16.80 | $17.10 | $15.85 | $16.45 | $16.45 | 52,994 |
| 2021-09-29 | $17.79 | $18.23 | $15.72 | $17.00 | $17.00 | 227,236 |
| 2021-09-28 | $16.14 | $18.00 | $15.92 | $17.50 | $17.50 | 255,480 |
| 2021-09-27 | $16.10 | $16.59 | $15.20 | $16.06 | $16.06 | 198,590 |
| 2021-09-24 | $14.25 | $17.14 | $14.22 | $15.96 | $15.96 | 224,294 |
| 2021-09-23 | $14.23 | $15.09 | $13.20 | $14.39 | $14.39 | 352,333 |
| 2021-09-22 | $12.03 | $15.30 | $11.61 | $14.00 | $14.00 | 709,776 |
| 2021-09-21 | $12.54 | $13.90 | $11.75 | $12.61 | $12.61 | 6,325,211 |
| 2021-09-20 | $11.30 | $11.39 | $10.44 | $10.69 | $10.69 | 17,924 |
| 2021-09-17 | $11.68 | $12.26 | $11.51 | $11.63 | $11.63 | 59,208 |
| 2021-09-16 | $11.69 | $12.15 | $11.54 | $11.90 | $11.90 | 10,249 |
| 2021-09-15 | $12.14 | $12.37 | $11.55 | $11.88 | $11.88 | 26,482 |
| 2021-09-14 | $12.48 | $12.72 | $12.05 | $12.20 | $12.20 | 24,915 |
| 2021-09-13 | $12.36 | $12.79 | $12.23 | $12.43 | $12.43 | 26,457 |
| 2021-09-10 | $12.06 | $12.74 | $11.50 | $12.26 | $12.26 | 17,415 |
| 2021-09-09 | $12.15 | $12.80 | $11.76 | $11.76 | $11.76 | 166,496 |
| 2021-09-08 | $12.06 | $12.50 | $11.98 | $12.15 | $12.15 | 48,469 |
| 2021-09-07 | $12.19 | $12.28 | $11.75 | $12.20 | $12.20 | 10,570 |
| 2021-09-03 | $12.76 | $13.16 | $11.65 | $12.22 | $12.22 | 80,117 |
| 2021-09-02 | $12.63 | $13.17 | $12.55 | $12.62 | $12.62 | 40,317 |
| 2021-09-01 | $13.59 | $13.59 | $12.74 | $13.17 | $13.17 | 938,963 |
| 2021-08-31 | $13.45 | $13.70 | $13.12 | $13.38 | $13.38 | 36,420 |
| 2021-08-30 | $13.75 | $14.07 | $13.27 | $13.27 | $13.27 | 29,853 |
| 2021-08-27 | $13.91 | $14.31 | $13.75 | $13.76 | $13.76 | 13,025 |
| 2021-08-26 | $14.02 | $14.15 | $13.57 | $13.67 | $13.67 | 17,822 |
| 2021-08-25 | $13.62 | $14.24 | $13.62 | $13.90 | $13.90 | 23,050 |
| 2021-08-24 | $13.80 | $13.80 | $13.41 | $13.53 | $13.53 | 17,598 |
| 2021-08-23 | $13.74 | $13.90 | $13.07 | $13.63 | $13.63 | 13,033 |
| 2021-08-20 | $13.11 | $14.10 | $12.72 | $13.58 | $13.58 | 71,416 |
| 2021-08-19 | $12.02 | $13.20 | $12.02 | $12.96 | $12.96 | 31,454 |
| 2021-08-18 | $11.89 | $14.54 | $11.17 | $13.39 | $13.39 | 47,295 |
| 2021-08-17 | $11.00 | $12.22 | $10.90 | $12.02 | $12.02 | 64,710 |
| 2021-08-16 | $12.24 | $12.24 | $11.27 | $11.43 | $11.43 | 1,313,150 |
| 2021-08-13 | $11.77 | $12.34 | $11.54 | $11.78 | $11.78 | 16,737 |
| 2021-08-12 | $15.00 | $15.00 | $10.57 | $11.83 | $11.83 | 44,326 |
| 2021-08-11 | $13.70 | $13.82 | $11.66 | $12.05 | $12.05 | 40,191 |
| 2021-08-10 | $14.25 | $14.25 | $13.75 | $14.00 | $14.00 | 2,406 |
| 2021-08-09 | $14.00 | $14.66 | $13.74 | $14.20 | $14.20 | 13,861 |
| 2021-08-06 | $14.38 | $14.47 | $13.91 | $14.47 | $14.47 | 4,378 |
| 2021-08-05 | $14.69 | $14.72 | $13.88 | $14.62 | $14.62 | 4,342 |
| 2021-08-04 | $14.40 | $14.40 | $13.73 | $13.86 | $13.86 | 10,726 |
| 2021-08-03 | $15.50 | $15.50 | $14.14 | $14.45 | $14.45 | 11,399 |
| 2021-08-02 | $15.33 | $16.08 | $15.02 | $15.02 | $15.02 | 4,189 |
| 2021-07-30 | $15.33 | $16.19 | $15.33 | $15.53 | $15.53 | 4,762 |
| 2021-07-29 | $16.55 | $16.58 | $15.67 | $15.99 | $15.99 | 8,118 |
| 2021-07-28 | $16.52 | $17.18 | $16.52 | $16.80 | $16.80 | 2,824 |
| 2021-07-27 | $16.90 | $16.99 | $16.52 | $16.70 | $16.70 | 12,483 |
| 2021-07-26 | $17.40 | $17.40 | $16.90 | $17.09 | $17.09 | 3,190 |
| 2021-07-23 | $17.49 | $17.62 | $16.93 | $17.20 | $17.20 | 4,802 |
| 2021-07-22 | $17.06 | $17.54 | $16.79 | $17.22 | $17.22 | 6,248 |
| 2021-07-21 | $17.62 | $17.62 | $16.91 | $16.91 | $16.91 | 4,811 |
| 2021-07-20 | $17.46 | $17.62 | $16.65 | $16.65 | $16.65 | 15,323 |
| 2021-07-19 | $17.49 | $18.37 | $16.93 | $16.95 | $16.95 | 10,122 |
| 2021-07-16 | $18.07 | $18.39 | $17.71 | $18.05 | $18.05 | 7,245 |
| 2021-07-15 | $17.82 | $18.11 | $16.96 | $18.11 | $18.11 | 6,454 |
| 2021-07-14 | $17.38 | $18.15 | $17.05 | $17.88 | $17.88 | 9,650 |
| 2021-07-13 | $17.90 | $17.99 | $16.86 | $17.99 | $17.99 | 14,120 |
| 2021-07-12 | $17.13 | $18.20 | $17.13 | $18.20 | $18.20 | 5,486 |
| 2021-07-09 | $17.21 | $17.98 | $16.52 | $17.79 | $17.79 | 4,306 |
| 2021-07-08 | $17.34 | $17.66 | $17.00 | $17.66 | $17.66 | 4,176 |
| 2021-07-07 | $17.15 | $17.34 | $16.46 | $17.25 | $17.25 | 10,163 |
| 2021-07-06 | $17.04 | $17.20 | $16.73 | $17.20 | $17.20 | 3,594 |
| 2021-07-02 | $18.12 | $18.12 | $17.61 | $17.68 | $17.68 | 2,503 |
| 2021-07-01 | $18.25 | $18.33 | $17.65 | $17.90 | $17.90 | 56,704 |
| 2021-06-30 | $18.02 | $18.30 | $17.81 | $18.29 | $18.29 | 5,679 |
| 2021-06-29 | $17.91 | $18.10 | $17.87 | $18.07 | $18.07 | 8,733 |
| 2021-06-28 | $17.63 | $18.23 | $17.63 | $18.15 | $18.15 | 10,189 |
| 2021-06-25 | $17.27 | $18.87 | $17.12 | $18.25 | $18.25 | 75,592 |
| 2021-06-24 | $16.20 | $17.61 | $16.20 | $17.20 | $17.20 | 15,911 |
| 2021-06-23 | $17.30 | $17.75 | $17.01 | $17.37 | $17.37 | 5,947 |
| 2021-06-22 | $17.98 | $17.98 | $16.48 | $17.32 | $17.32 | 33,177 |
| 2021-06-21 | $17.01 | $18.38 | $16.90 | $18.25 | $18.25 | 37,884 |
| 2021-06-18 | $18.62 | $18.73 | $16.55 | $16.93 | $16.93 | 83,459 |
| 2021-06-17 | $18.07 | $18.73 | $17.77 | $18.53 | $18.53 | 78,892 |
| 2021-06-16 | $18.23 | $18.85 | $17.97 | $18.67 | $18.67 | 133,900 |
| 2021-06-15 | $16.88 | $18.36 | $16.43 | $18.00 | $18.00 | 24,358 |
| 2021-06-14 | $16.24 | $17.23 | $16.24 | $16.68 | $16.68 | 30,643 |
| 2021-06-11 | $15.78 | $16.24 | $15.78 | $16.24 | $16.24 | 11,183 |
| 2021-06-10 | $16.08 | $16.26 | $15.58 | $16.00 | $16.00 | 14,550 |
| 2021-06-09 | $16.79 | $16.79 | $16.13 | $16.50 | $16.50 | 255,411 |
| 2021-06-08 | $16.72 | $16.88 | $16.40 | $16.42 | $16.42 | 12,307 |
| 2021-06-07 | $16.10 | $17.40 | $16.10 | $17.00 | $17.00 | 12,352 |
| 2021-06-04 | $16.49 | $16.49 | $15.78 | $16.05 | $16.05 | 12,698 |
| 2021-06-03 | $17.24 | $17.50 | $16.25 | $16.60 | $16.60 | 9,866 |
| 2021-06-02 | $17.35 | $17.62 | $17.07 | $17.53 | $17.53 | 12,462 |
| 2021-06-01 | $17.82 | $18.17 | $17.31 | $17.45 | $17.45 | 14,928 |
| 2021-05-28 | $17.74 | $18.25 | $17.50 | $18.01 | $18.01 | 67,837 |
| 2021-05-27 | $17.97 | $17.97 | $17.28 | $17.60 | $17.60 | 5,901 |
| 2021-05-26 | $17.71 | $17.81 | $17.71 | $17.71 | $17.71 | 1,831 |
| 2021-05-25 | $17.81 | $17.90 | $17.21 | $17.70 | $17.70 | 4,323 |
| 2021-05-24 | $17.68 | $18.05 | $17.22 | $17.50 | $17.50 | 4,345 |
| 2021-05-21 | $17.94 | $18.18 | $17.75 | $17.75 | $17.75 | 12,433 |
| 2021-05-20 | $17.65 | $18.06 | $17.50 | $18.00 | $18.00 | 261,525 |
| 2021-05-19 | $17.36 | $18.00 | $17.36 | $18.00 | $18.00 | 5,043 |
| 2021-05-18 | $18.19 | $18.19 | $17.66 | $17.66 | $17.66 | 21,097 |
| 2021-05-17 | $17.61 | $18.05 | $17.45 | $17.47 | $17.47 | 10,914 |
| 2021-05-14 | $18.08 | $18.08 | $17.25 | $17.42 | $17.42 | 9,350 |
| 2021-05-13 | $17.00 | $17.94 | $16.93 | $17.52 | $17.52 | 16,193 |
| 2021-05-12 | $16.36 | $17.78 | $16.36 | $16.86 | $16.86 | 18,480 |
| 2021-05-11 | $16.95 | $16.95 | $16.23 | $16.60 | $16.60 | 7,638 |
| 2021-05-10 | $17.53 | $17.60 | $16.85 | $17.04 | $17.04 | 9,213 |
| 2021-05-07 | $17.68 | $17.86 | $17.30 | $17.53 | $17.53 | 5,476 |
| 2021-05-06 | $18.24 | $18.26 | $17.29 | $17.36 | $17.36 | 12,182 |
| 2021-05-05 | $17.43 | $18.70 | $17.25 | $18.33 | $18.33 | 14,508 |
| 2021-05-04 | $17.77 | $17.97 | $17.50 | $17.50 | $17.50 | 8,161 |
| 2021-05-03 | $18.00 | $18.30 | $17.24 | $17.98 | $17.98 | 16,559 |
| 2021-04-30 | $17.57 | $18.34 | $17.22 | $18.25 | $18.25 | 12,968 |
| 2021-04-29 | $17.90 | $18.58 | $17.57 | $17.84 | $17.84 | 423,026 |
| 2021-04-28 | $18.24 | $18.24 | $16.86 | $17.80 | $17.80 | 21,637 |
| 2021-04-27 | $18.40 | $18.99 | $18.17 | $18.50 | $18.50 | 45,961 |
| 2021-04-26 | $17.80 | $18.90 | $17.55 | $18.56 | $18.56 | 63,680 |
| 2021-04-23 | $16.86 | $18.93 | $16.82 | $18.45 | $18.45 | 31,062 |
| 2021-04-22 | $16.46 | $17.00 | $16.28 | $16.86 | $16.86 | 10,609 |
| 2021-04-21 | $15.61 | $16.86 | $15.21 | $16.61 | $16.61 | 19,665 |
| 2021-04-20 | $14.88 | $15.48 | $14.88 | $15.37 | $15.37 | 17,520 |
| 2021-04-19 | $14.28 | $15.49 | $14.28 | $15.04 | $15.04 | 14,726 |
| 2021-04-16 | $14.46 | $15.16 | $14.24 | $14.76 | $14.76 | 13,507 |
| 2021-04-15 | $14.49 | $14.99 | $14.34 | $14.34 | $14.34 | 30,409 |
| 2021-04-14 | $15.66 | $15.66 | $14.34 | $14.46 | $14.46 | 43,252 |
| 2021-04-13 | $15.27 | $16.00 | $15.27 | $15.37 | $15.37 | 13,697 |
| 2021-04-12 | $15.22 | $16.09 | $15.20 | $15.73 | $15.73 | 22,201 |
| 2021-04-09 | $16.37 | $16.40 | $15.65 | $15.66 | $15.66 | 50,052 |
| 2021-04-08 | $16.76 | $17.16 | $16.30 | $16.71 | $16.71 | 10,626 |
| 2021-04-07 | $16.55 | $17.18 | $16.55 | $17.05 | $17.05 | 10,843 |
| 2021-04-06 | $15.61 | $16.91 | $15.60 | $16.55 | $16.55 | 35,044 |
| 2021-04-05 | $15.78 | $15.78 | $14.80 | $15.57 | $15.57 | 40,285 |
| 2021-04-01 | $17.00 | $17.00 | $15.74 | $15.77 | $15.77 | 44,605 |
| 2021-03-31 | $16.49 | $17.15 | $16.45 | $16.71 | $16.71 | 4,043 |
| 2021-03-30 | $17.19 | $17.61 | $16.46 | $16.64 | $16.64 | 9,365 |
| 2021-03-29 | $17.70 | $18.22 | $17.06 | $17.30 | $17.30 | 11,848 |
| 2021-03-26 | $17.10 | $18.10 | $17.10 | $18.09 | $18.09 | 53,803 |
| 2021-03-25 | $17.12 | $17.54 | $16.00 | $17.27 | $17.27 | 22,158 |
| 2021-03-24 | $18.65 | $18.66 | $17.03 | $17.49 | $17.49 | 71,523 |
| 2021-03-23 | $17.90 | $18.00 | $16.79 | $18.00 | $18.00 | 40,737 |
| 2021-03-22 | $17.80 | $18.39 | $17.50 | $18.39 | $18.39 | 17,983 |
| 2021-03-19 | $18.06 | $18.06 | $17.14 | $17.98 | $17.98 | 13,883 |
| 2021-03-18 | $18.16 | $18.20 | $17.52 | $17.94 | $17.94 | 17,256 |
| 2021-03-17 | $17.68 | $18.34 | $17.30 | $18.29 | $18.29 | 13,237 |
| 2021-03-16 | $18.08 | $18.18 | $17.68 | $17.91 | $17.91 | 9,614 |
| 2021-03-15 | $18.00 | $18.89 | $17.74 | $18.65 | $18.65 | 19,386 |
| 2021-03-12 | $17.53 | $18.00 | $17.25 | $18.00 | $18.00 | 18,875 |
| 2021-03-11 | $17.54 | $17.59 | $17.17 | $17.59 | $17.59 | 9,375 |
| 2021-03-10 | $17.97 | $18.58 | $17.25 | $17.77 | $17.77 | 54,563 |
| 2021-03-09 | $16.69 | $18.04 | $16.50 | $17.97 | $17.97 | 26,901 |
| 2021-03-08 | $16.05 | $16.82 | $15.52 | $16.69 | $16.69 | 10,058 |
| 2021-03-05 | $15.59 | $16.23 | $15.24 | $16.05 | $16.05 | 305,912 |
| 2021-03-04 | $15.75 | $16.00 | $14.65 | $15.50 | $15.50 | 47,701 |
| 2021-03-03 | $16.47 | $16.50 | $15.62 | $15.78 | $15.78 | 44,929 |
| 2021-03-02 | $16.75 | $16.97 | $16.23 | $16.74 | $16.74 | 11,155 |
| 2021-03-01 | $16.44 | $17.48 | $16.24 | $17.00 | $17.00 | 8,576 |
| 2021-02-26 | $17.15 | $17.15 | $16.12 | $16.44 | $16.44 | 31,312 |
| 2021-02-25 | $17.59 | $18.03 | $16.45 | $16.98 | $16.98 | 40,214 |
| 2021-02-24 | $17.61 | $18.44 | $17.05 | $17.98 | $17.98 | 19,861 |
| 2021-02-23 | $18.17 | $18.20 | $17.09 | $18.20 | $18.20 | 38,974 |
| 2021-02-22 | $18.32 | $18.99 | $17.25 | $18.70 | $18.70 | 42,485 |
| 2021-02-19 | $17.63 | $18.35 | $17.39 | $18.30 | $18.30 | 46,509 |
| 2021-02-18 | $17.59 | $17.99 | $17.21 | $17.89 | $17.89 | 32,876 |
| 2021-02-17 | $17.98 | $18.40 | $16.86 | $18.40 | $18.40 | 30,537 |
| 2021-02-16 | $18.87 | $18.87 | $17.43 | $17.48 | $17.48 | 64,422 |
| 2021-02-12 | $18.41 | $19.23 | $18.33 | $18.99 | $18.99 | 17,895 |
| 2021-02-11 | $19.34 | $19.96 | $18.11 | $18.74 | $18.74 | 20,302 |
| 2021-02-10 | $19.62 | $19.67 | $18.79 | $19.34 | $19.34 | 54,579 |
| 2021-02-09 | $19.99 | $19.99 | $19.32 | $19.59 | $19.59 | 36,026 |
| 2021-02-08 | $20.12 | $20.58 | $19.50 | $19.86 | $19.86 | 43,411 |
| 2021-02-05 | $20.60 | $20.99 | $20.22 | $20.70 | $20.70 | 24,347 |
| 2021-02-04 | $20.91 | $20.91 | $19.80 | $20.50 | $20.50 | 20,332 |
| 2021-02-03 | $20.35 | $21.00 | $20.10 | $20.75 | $20.75 | 13,158 |
| 2021-02-02 | $17.88 | $20.88 | $17.88 | $20.50 | $20.50 | 76,127 |
| 2021-02-01 | $18.19 | $18.26 | $17.26 | $17.88 | $17.88 | 38,423 |
| 2021-01-29 | $17.59 | $17.89 | $17.02 | $17.82 | $17.82 | 32,412 |
| 2021-01-28 | $18.34 | $19.58 | $17.21 | $17.88 | $17.88 | 104,945 |
| 2021-01-27 | $19.67 | $19.87 | $18.45 | $18.45 | $18.45 | 34,510 |
| 2021-01-26 | $22.46 | $22.46 | $19.40 | $19.87 | $19.87 | 60,146 |
| 2021-01-25 | $25.19 | $25.19 | $22.20 | $22.26 | $22.26 | 98,668 |
| 2021-01-22 | $20.09 | $22.00 | $19.50 | $21.78 | $21.78 | 55,891 |
| 2021-01-21 | $21.69 | $21.99 | $20.07 | $20.07 | $20.07 | 73,859 |
| 2021-01-20 | $21.39 | $22.45 | $20.00 | $21.82 | $21.82 | 17,909 |
| 2021-01-19 | $23.29 | $23.90 | $22.97 | $23.01 | $23.01 | 44,319 |
| 2021-01-15 | $25.08 | $25.08 | $22.30 | $23.03 | $23.03 | 88,532 |
| 2021-01-14 | $22.37 | $25.67 | $22.00 | $24.93 | $24.93 | 143,606 |
| 2021-01-13 | $22.76 | $23.01 | $21.82 | $22.33 | $22.33 | 76,627 |
| 2021-01-12 | $22.00 | $23.67 | $21.50 | $22.27 | $22.27 | 149,027 |
| 2021-01-11 | $19.45 | $23.90 | $19.45 | $21.93 | $21.93 | 384,729 |
| 2021-01-08 | $18.06 | $20.98 | $17.95 | $18.79 | $18.79 | 355,807 |
| 2021-01-07 | $16.98 | $18.45 | $16.68 | $18.40 | $18.40 | 102,048 |
| 2021-01-06 | $16.64 | $17.20 | $16.39 | $16.51 | $16.51 | 54,650 |
| 2021-01-05 | $17.02 | $17.02 | $16.51 | $16.69 | $16.69 | 29,178 |
| 2021-01-04 | $16.45 | $17.29 | $16.10 | $17.20 | $17.20 | 46,194 |
| 2020-12-31 | $19.00 | $19.16 | $16.45 | $16.45 | $16.45 | 60,936 |
| 2020-12-30 | $16.32 | $16.98 | $16.22 | $16.80 | $16.80 | 19,654 |
| 2020-12-29 | $16.98 | $16.98 | $16.03 | $16.36 | $16.36 | 50,175 |
| 2020-12-28 | $17.63 | $17.63 | $16.72 | $17.12 | $17.12 | 49,090 |
| 2020-12-24 | $18.23 | $18.51 | $17.63 | $17.63 | $17.63 | 38,162 |
| 2020-12-23 | $19.14 | $19.14 | $18.18 | $18.32 | $18.32 | 27,120 |
| 2020-12-22 | $19.50 | $19.53 | $18.49 | $19.14 | $19.14 | 26,860 |
| 2020-12-21 | $19.68 | $19.80 | $19.15 | $19.42 | $19.42 | 49,226 |
| 2020-12-18 | $19.80 | $21.83 | $19.80 | $19.95 | $19.95 | 143,339 |
| 2020-12-17 | $19.19 | $19.89 | $19.19 | $19.89 | $19.89 | 78,775 |
| 2020-12-16 | $19.07 | $19.12 | $18.06 | $18.61 | $18.61 | 88,285 |
| 2020-12-15 | $19.35 | $19.73 | $18.88 | $19.20 | $19.20 | 112,678 |
| 2020-12-14 | $18.73 | $19.41 | $18.10 | $19.02 | $19.02 | 149,426 |
| 2020-12-11 | $19.50 | $19.55 | $18.00 | $18.31 | $18.31 | 101,344 |
| 2020-12-10 | $17.85 | $19.95 | $17.85 | $19.47 | $19.47 | 118,725 |
| 2020-12-09 | $18.64 | $18.87 | $17.21 | $18.03 | $18.03 | 242,039 |
| 2020-12-08 | $17.09 | $18.65 | $16.59 | $18.43 | $18.43 | 240,467 |
| 2020-12-07 | $16.61 | $17.12 | $16.36 | $17.06 | $17.06 | 149,353 |
| 2020-12-04 | $16.57 | $17.11 | $16.44 | $16.73 | $16.73 | 39,913 |
| 2020-12-03 | $16.46 | $16.73 | $16.20 | $16.60 | $16.60 | 44,549 |
| 2020-12-02 | $16.74 | $16.74 | $16.40 | $16.66 | $16.66 | 31,630 |
| 2020-12-01 | $17.67 | $17.70 | $16.59 | $16.74 | $16.74 | 33,970 |
| 2020-11-30 | $16.91 | $17.64 | $15.76 | $17.64 | $17.64 | 82,072 |
| 2020-11-27 | $16.36 | $17.12 | $16.36 | $16.93 | $16.93 | 41,594 |
| 2020-11-25 | $16.37 | $16.38 | $15.50 | $16.21 | $16.21 | 50,474 |
| 2020-11-24 | $17.20 | $17.52 | $16.16 | $16.50 | $16.50 | 86,552 |
| 2020-11-23 | $17.60 | $17.83 | $17.04 | $17.30 | $17.30 | 94,048 |
| 2020-11-20 | $18.32 | $19.15 | $17.14 | $17.24 | $17.24 | 661,743 |
| 2020-11-19 | $17.65 | $18.79 | $17.50 | $18.32 | $18.32 | 590,430 |
| 2020-11-18 | $20.50 | $20.50 | $17.65 | $17.65 | $17.65 | 255,630 |
| 2020-11-17 | $16.53 | $21.62 | $16.38 | $20.84 | $20.84 | 808,271 |
| 2020-11-16 | $15.62 | $16.16 | $15.48 | $15.76 | $15.76 | 86,850 |
| 2020-11-13 | $15.00 | $16.99 | $13.57 | $15.78 | $15.78 | 592,260 |
| 2020-11-12 | $1.02 | $1.09 | $1.01 | $1.07 | $16.05 | 75,876 |
| 2020-11-11 | $1.00 | $1.08 | $0.99 | $1.08 | $16.20 | 159,322 |
| 2020-11-10 | $1.09 | $1.13 | $1.06 | $1.08 | $16.20 | 64,497 |
| 2020-11-09 | $1.08 | $1.19 | $1.02 | $1.13 | $16.95 | 129,453 |
| 2020-11-06 | $1.19 | $1.21 | $1.02 | $1.04 | $15.60 | 142,319 |
| 2020-11-05 | $1.27 | $1.30 | $1.18 | $1.20 | $18.00 | 128,549 |
| 2020-11-04 | $1.21 | $1.41 | $1.20 | $1.29 | $19.35 | 177,579 |
| 2020-11-03 | $1.09 | $1.37 | $1.06 | $1.26 | $18.90 | 190,493 |
| 2020-11-02 | $1.18 | $1.27 | $1.13 | $1.14 | $17.10 | 216,675 |
| 2020-10-30 | $1.56 | $1.56 | $1.25 | $1.31 | $19.65 | 1,229,392 |
| 2020-10-29 | $1.01 | $1.50 | $0.96 | $1.40 | $21.00 | 2,012,477 |
| 2020-10-28 | $1.16 | $1.37 | $0.82 | $1.26 | $18.90 | 17,680,455 |
| 2020-10-27 | $0.51 | $0.52 | $0.50 | $0.52 | $7.80 | 70,677 |
| 2020-10-26 | $0.51 | $0.53 | $0.49 | $0.50 | $7.46 | 54,427 |
| 2020-10-23 | $0.49 | $0.50 | $0.47 | $0.49 | $7.35 | 84,447 |
| 2020-10-22 | $0.51 | $0.51 | $0.47 | $0.49 | $7.28 | 47,833 |
| 2020-10-21 | $0.51 | $0.52 | $0.49 | $0.50 | $7.48 | 64,477 |
| 2020-10-20 | $0.53 | $0.53 | $0.51 | $0.52 | $7.80 | 30,535 |
| 2020-10-19 | $0.55 | $0.56 | $0.51 | $0.52 | $7.80 | 82,228 |
| 2020-10-16 | $0.56 | $0.57 | $0.54 | $0.55 | $8.25 | 55,415 |
| 2020-10-15 | $0.56 | $0.56 | $0.53 | $0.56 | $8.38 | 37,240 |
| 2020-10-14 | $0.58 | $0.58 | $0.54 | $0.56 | $8.40 | 66,295 |
| 2020-10-13 | $0.59 | $0.59 | $0.57 | $0.57 | $8.58 | 56,757 |
| 2020-10-12 | $0.61 | $0.61 | $0.56 | $0.59 | $8.85 | 68,079 |
| 2020-10-09 | $0.60 | $0.61 | $0.59 | $0.60 | $9.00 | 57,272 |
| 2020-10-08 | $0.60 | $0.61 | $0.58 | $0.60 | $8.97 | 66,984 |
| 2020-10-07 | $0.60 | $0.60 | $0.58 | $0.59 | $8.78 | 116,099 |
| 2020-10-06 | $0.58 | $0.63 | $0.56 | $0.58 | $8.72 | 284,489 |
| 2020-10-05 | $0.76 | $0.79 | $0.74 | $0.76 | $11.40 | 136,137 |
| 2020-10-02 | $0.74 | $0.75 | $0.72 | $0.74 | $11.10 | 26,921 |
| 2020-10-01 | $0.78 | $0.79 | $0.73 | $0.76 | $11.34 | 49,620 |
| 2020-09-30 | $0.80 | $0.83 | $0.77 | $0.78 | $11.63 | 31,171 |
| 2020-09-29 | $0.82 | $0.82 | $0.76 | $0.80 | $11.97 | 31,890 |
| 2020-09-28 | $0.84 | $0.84 | $0.79 | $0.81 | $12.16 | 28,630 |
| 2020-09-25 | $0.73 | $0.83 | $0.73 | $0.81 | $12.12 | 59,990 |
| 2020-09-24 | $0.77 | $0.78 | $0.71 | $0.73 | $10.97 | 50,575 |
| 2020-09-23 | $0.82 | $0.83 | $0.76 | $0.78 | $11.63 | 77,938 |
| 2020-09-22 | $0.86 | $0.86 | $0.80 | $0.82 | $12.30 | 53,829 |
| 2020-09-21 | $0.85 | $0.86 | $0.82 | $0.83 | $12.45 | 43,530 |
| 2020-09-18 | $0.89 | $0.90 | $0.84 | $0.85 | $12.71 | 36,861 |
| 2020-09-17 | $0.82 | $0.90 | $0.82 | $0.88 | $13.20 | 31,343 |
| 2020-09-16 | $0.84 | $0.87 | $0.80 | $0.84 | $12.64 | 52,234 |
| 2020-09-15 | $0.88 | $0.90 | $0.76 | $0.82 | $12.30 | 206,687 |
| 2020-09-14 | $0.94 | $0.94 | $0.90 | $0.94 | $14.10 | 46,974 |
| 2020-09-11 | $0.95 | $0.95 | $0.89 | $0.91 | $13.63 | 25,240 |
| 2020-09-10 | $0.94 | $0.96 | $0.91 | $0.92 | $13.80 | 17,377 |
| 2020-09-09 | $0.90 | $0.94 | $0.89 | $0.93 | $13.94 | 15,867 |
| 2020-09-08 | $0.87 | $0.90 | $0.87 | $0.90 | $13.50 | 16,182 |
| 2020-09-04 | $0.91 | $0.94 | $0.86 | $0.90 | $13.51 | 47,059 |
| 2020-09-03 | $0.94 | $0.97 | $0.90 | $0.91 | $13.65 | 33,726 |
| 2020-09-02 | $0.88 | $0.96 | $0.85 | $0.94 | $14.11 | 63,680 |
| 2020-09-01 | $0.93 | $0.93 | $0.85 | $0.87 | $13.05 | 87,295 |
| 2020-08-31 | $0.94 | $0.95 | $0.91 | $0.93 | $13.89 | 53,343 |
| 2020-08-28 | $0.96 | $0.98 | $0.91 | $0.94 | $14.08 | 57,788 |
| 2020-08-27 | $1.00 | $1.02 | $0.95 | $0.97 | $14.48 | 58,071 |
| 2020-08-26 | $1.00 | $1.01 | $0.95 | $0.96 | $14.40 | 55,904 |
| 2020-08-25 | $1.02 | $1.03 | $0.98 | $1.02 | $15.30 | 41,599 |
| 2020-08-24 | $1.11 | $1.12 | $0.95 | $0.99 | $14.85 | 174,639 |
| 2020-08-21 | $1.15 | $1.15 | $1.05 | $1.07 | $16.05 | 59,680 |
| 2020-08-20 | $1.12 | $1.15 | $1.10 | $1.13 | $16.95 | 39,995 |
| 2020-08-19 | $1.14 | $1.15 | $1.11 | $1.14 | $17.10 | 27,862 |
| 2020-08-18 | $1.12 | $1.16 | $1.11 | $1.15 | $17.25 | 48,731 |
| 2020-08-17 | $1.08 | $1.12 | $1.07 | $1.11 | $16.65 | 40,544 |
| 2020-08-14 | $1.12 | $1.12 | $1.06 | $1.09 | $16.35 | 70,389 |
| 2020-08-13 | $1.13 | $1.13 | $1.10 | $1.12 | $16.80 | 51,337 |
| 2020-08-12 | $1.19 | $1.19 | $1.09 | $1.13 | $16.95 | 60,731 |
| 2020-08-11 | $1.16 | $1.20 | $1.11 | $1.16 | $17.40 | 77,928 |
| 2020-08-10 | $1.10 | $1.18 | $1.10 | $1.16 | $17.40 | 109,209 |
| 2020-08-07 | $1.09 | $1.11 | $1.07 | $1.09 | $16.35 | 65,152 |
| 2020-08-06 | $1.13 | $1.13 | $1.06 | $1.09 | $16.35 | 119,619 |
| 2020-08-05 | $1.18 | $1.20 | $1.15 | $1.17 | $17.55 | 90,467 |
| 2020-08-04 | $1.18 | $1.20 | $1.11 | $1.14 | $17.10 | 84,456 |
| 2020-08-03 | $1.11 | $1.18 | $1.08 | $1.16 | $17.40 | 116,748 |
| 2020-07-31 | $1.12 | $1.24 | $1.07 | $1.11 | $16.65 | 145,890 |
| 2020-07-30 | $1.05 | $1.10 | $1.01 | $1.09 | $16.35 | 132,095 |
| 2020-07-29 | $1.10 | $1.10 | $1.05 | $1.07 | $16.05 | 145,043 |
| 2020-07-28 | $1.16 | $1.19 | $1.10 | $1.12 | $16.80 | 232,215 |
| 2020-07-27 | $1.29 | $1.33 | $1.15 | $1.23 | $18.45 | 383,946 |
| 2020-07-24 | $1.59 | $1.61 | $1.21 | $1.24 | $18.60 | 2,962,319 |
| 2020-07-23 | $1.20 | $1.23 | $1.06 | $1.10 | $16.43 | 679,689 |
| 2020-07-22 | $1.18 | $1.18 | $1.00 | $1.03 | $15.45 | 305,264 |
| 2020-07-21 | $1.12 | $1.24 | $1.07 | $1.11 | $16.65 | 335,251 |
| 2020-07-20 | $1.12 | $1.12 | $1.02 | $1.02 | $15.30 | 59,055 |
| 2020-07-17 | $0.99 | $1.09 | $0.99 | $1.06 | $15.90 | 84,358 |
| 2020-07-16 | $0.92 | $0.99 | $0.92 | $0.97 | $14.55 | 59,067 |
| 2020-07-15 | $0.85 | $0.92 | $0.84 | $0.92 | $13.76 | 70,508 |
| 2020-07-14 | $0.85 | $0.88 | $0.79 | $0.84 | $12.53 | 103,806 |
| 2020-07-13 | $0.94 | $0.94 | $0.86 | $0.87 | $13.05 | 111,448 |
| 2020-07-10 | $0.92 | $0.95 | $0.92 | $0.94 | $14.07 | 43,277 |
| 2020-07-09 | $1.00 | $1.02 | $0.92 | $0.96 | $14.42 | 101,245 |
| 2020-07-08 | $1.03 | $1.05 | $1.00 | $1.01 | $15.15 | 34,756 |
| 2020-07-07 | $1.02 | $1.06 | $1.01 | $1.05 | $15.75 | 49,974 |
| 2020-07-06 | $1.10 | $1.10 | $1.02 | $1.03 | $15.45 | 58,857 |
| 2020-07-02 | $1.11 | $1.11 | $1.04 | $1.06 | $15.90 | 58,710 |
| 2020-07-01 | $1.13 | $1.18 | $1.07 | $1.11 | $16.65 | 79,943 |
| 2020-06-30 | $1.05 | $1.13 | $1.00 | $1.11 | $16.65 | 120,771 |
| 2020-06-29 | $1.07 | $1.08 | $1.00 | $1.06 | $15.90 | 125,328 |
| 2020-06-26 | $1.10 | $1.11 | $1.02 | $1.03 | $15.45 | 105,082 |
| 2020-06-25 | $1.06 | $1.14 | $1.05 | $1.12 | $16.80 | 119,436 |
| 2020-06-24 | $1.18 | $1.20 | $1.11 | $1.15 | $17.25 | 138,975 |
| 2020-06-23 | $1.50 | $1.59 | $1.11 | $1.22 | $18.30 | 521,439 |
| 2020-06-22 | $1.40 | $1.60 | $1.40 | $1.42 | $21.30 | 530,823 |
| 2020-06-19 | $1.25 | $1.36 | $1.21 | $1.27 | $19.05 | 200,211 |
| 2020-06-18 | $1.15 | $1.25 | $1.08 | $1.19 | $17.85 | 202,416 |
| 2020-06-17 | $1.20 | $1.45 | $1.03 | $1.26 | $18.90 | 1,340,592 |
| 2020-06-16 | $1.04 | $1.06 | $0.91 | $0.94 | $14.10 | 157,098 |
| 2020-06-15 | $0.93 | $1.01 | $0.89 | $1.01 | $15.15 | 62,358 |
| 2020-06-12 | $0.96 | $0.98 | $0.87 | $0.93 | $13.97 | 62,774 |
| 2020-06-11 | $0.95 | $0.99 | $0.85 | $0.89 | $13.32 | 94,058 |
| 2020-06-10 | $0.92 | $1.28 | $0.92 | $1.04 | $15.60 | 466,760 |
| 2020-06-09 | $0.88 | $0.89 | $0.83 | $0.89 | $13.31 | 47,958 |
| 2020-06-08 | $0.87 | $0.90 | $0.83 | $0.87 | $13.05 | 68,939 |
| 2020-06-05 | $0.90 | $0.90 | $0.84 | $0.87 | $13.05 | 42,102 |
| 2020-06-04 | $0.92 | $0.94 | $0.82 | $0.87 | $13.05 | 118,223 |
| 2020-06-03 | $1.02 | $1.04 | $0.92 | $0.93 | $13.89 | 95,927 |
| 2020-06-02 | $1.07 | $1.07 | $0.95 | $1.04 | $15.60 | 98,325 |
| 2020-06-01 | $1.05 | $1.12 | $1.02 | $1.06 | $15.90 | 116,281 |
| 2020-05-29 | $1.10 | $1.10 | $0.90 | $0.99 | $14.81 | 245,226 |
| 2020-05-28 | $0.89 | $1.19 | $0.87 | $1.15 | $17.25 | 575,508 |
| 2020-05-27 | $0.70 | $0.91 | $0.65 | $0.85 | $12.75 | 272,751 |
| 2020-05-26 | $0.64 | $0.72 | $0.64 | $0.68 | $10.25 | 59,481 |
| 2020-05-22 | $0.63 | $0.63 | $0.58 | $0.63 | $9.42 | 40,908 |
| 2020-05-21 | $0.64 | $0.65 | $0.60 | $0.63 | $9.39 | 30,536 |
| 2020-05-20 | $0.65 | $0.69 | $0.62 | $0.63 | $9.50 | 31,754 |
| 2020-05-19 | $0.66 | $0.68 | $0.64 | $0.65 | $9.75 | 28,187 |
| 2020-05-18 | $0.65 | $0.67 | $0.62 | $0.64 | $9.60 | 45,325 |
| 2020-05-15 | $0.63 | $0.67 | $0.61 | $0.62 | $9.23 | 29,047 |
| 2020-05-14 | $0.65 | $0.70 | $0.60 | $0.66 | $9.87 | 37,470 |
| 2020-05-13 | $0.71 | $0.75 | $0.60 | $0.66 | $9.90 | 66,640 |
| 2020-05-12 | $0.70 | $0.75 | $0.65 | $0.69 | $10.28 | 81,739 |
| 2020-05-11 | $0.60 | $0.67 | $0.60 | $0.66 | $9.90 | 40,635 |
| 2020-05-08 | $0.58 | $0.59 | $0.55 | $0.59 | $8.85 | 39,998 |
| 2020-05-07 | $0.57 | $0.57 | $0.55 | $0.55 | $8.25 | 32,390 |
| 2020-05-06 | $0.59 | $0.59 | $0.55 | $0.57 | $8.55 | 22,392 |
| 2020-05-05 | $0.56 | $0.58 | $0.54 | $0.58 | $8.66 | 24,443 |
| 2020-05-04 | $0.59 | $0.59 | $0.53 | $0.55 | $8.25 | 32,140 |
| 2020-05-01 | $0.57 | $0.62 | $0.56 | $0.59 | $8.85 | 22,342 |
| 2020-04-30 | $0.64 | $0.64 | $0.58 | $0.62 | $9.33 | 24,480 |
| 2020-04-29 | $0.69 | $0.72 | $0.60 | $0.61 | $9.15 | 45,082 |
| 2020-04-28 | $0.66 | $0.71 | $0.64 | $0.68 | $10.26 | 33,742 |
| 2020-04-27 | $0.61 | $0.65 | $0.60 | $0.64 | $9.63 | 25,802 |
| 2020-04-24 | $0.56 | $0.64 | $0.54 | $0.58 | $8.72 | 52,676 |
| 2020-04-23 | $0.51 | $0.59 | $0.51 | $0.56 | $8.40 | 21,241 |
| 2020-04-22 | $0.54 | $0.54 | $0.50 | $0.52 | $7.82 | 11,834 |
| 2020-04-21 | $0.54 | $0.55 | $0.50 | $0.53 | $7.95 | 18,296 |
| 2020-04-20 | $0.56 | $0.58 | $0.52 | $0.55 | $8.25 | 25,353 |
| 2020-04-17 | $0.55 | $0.58 | $0.52 | $0.54 | $8.09 | 22,777 |
| 2020-04-16 | $0.56 | $0.58 | $0.50 | $0.53 | $7.94 | 10,560 |
| 2020-04-15 | $0.58 | $0.60 | $0.48 | $0.55 | $8.25 | 39,881 |
| 2020-04-14 | $0.52 | $0.67 | $0.48 | $0.60 | $8.97 | 112,364 |
| 2020-04-13 | $0.48 | $0.50 | $0.45 | $0.50 | $7.43 | 19,140 |
| 2020-04-09 | $0.42 | $0.49 | $0.42 | $0.46 | $6.92 | 38,867 |
| 2020-04-08 | $0.43 | $0.45 | $0.38 | $0.42 | $6.30 | 26,734 |
| 2020-04-07 | $0.42 | $0.44 | $0.40 | $0.41 | $6.15 | 21,821 |
| 2020-04-06 | $0.43 | $0.43 | $0.37 | $0.40 | $6.05 | 19,144 |
| 2020-04-03 | $0.42 | $0.45 | $0.38 | $0.39 | $5.88 | 22,383 |
| 2020-04-02 | $0.45 | $0.45 | $0.41 | $0.42 | $6.33 | 20,873 |
| 2020-04-01 | $0.44 | $0.48 | $0.43 | $0.45 | $6.78 | 14,888 |
| 2020-03-31 | $0.45 | $0.47 | $0.44 | $0.45 | $6.69 | 20,346 |
| 2020-03-30 | $0.46 | $0.48 | $0.44 | $0.47 | $6.99 | 23,818 |
| 2020-03-27 | $0.52 | $0.52 | $0.47 | $0.50 | $7.46 | 43,753 |
| 2020-03-26 | $0.50 | $0.62 | $0.49 | $0.56 | $8.40 | 105,486 |
| 2020-03-25 | $0.41 | $0.55 | $0.39 | $0.48 | $7.25 | 113,577 |
| 2020-03-24 | $0.44 | $0.44 | $0.37 | $0.40 | $5.97 | 48,213 |
| 2020-03-23 | $0.45 | $0.45 | $0.37 | $0.42 | $6.30 | 47,673 |
| 2020-03-20 | $0.38 | $0.44 | $0.38 | $0.40 | $5.93 | 74,146 |
| 2020-03-19 | $0.35 | $0.39 | $0.31 | $0.36 | $5.45 | 74,357 |
| 2020-03-18 | $0.42 | $0.42 | $0.34 | $0.37 | $5.55 | 64,726 |
| 2020-03-17 | $0.40 | $0.44 | $0.39 | $0.40 | $5.97 | 59,646 |
| 2020-03-16 | $0.47 | $0.47 | $0.38 | $0.42 | $6.30 | 59,129 |
| 2020-03-13 | $0.50 | $0.58 | $0.46 | $0.49 | $7.35 | 61,042 |
| 2020-03-12 | $0.49 | $0.58 | $0.47 | $0.51 | $7.65 | 102,070 |
| 2020-03-11 | $0.66 | $0.69 | $0.57 | $0.61 | $9.18 | 63,840 |
| 2020-03-10 | $0.70 | $0.74 | $0.64 | $0.67 | $10.02 | 51,684 |
| 2020-03-09 | $0.71 | $0.73 | $0.68 | $0.68 | $10.25 | 62,424 |
| 2020-03-06 | $0.78 | $0.79 | $0.73 | $0.75 | $11.31 | 86,758 |
| 2020-03-05 | $0.91 | $0.92 | $0.74 | $0.81 | $12.20 | 182,197 |
| 2020-03-04 | $0.76 | $1.04 | $0.72 | $0.92 | $13.77 | 398,635 |
| 2020-03-03 | $0.75 | $0.76 | $0.72 | $0.73 | $10.91 | 36,703 |
| 2020-03-02 | $0.74 | $0.79 | $0.69 | $0.76 | $11.40 | 49,265 |
| 2020-02-28 | $0.65 | $0.79 | $0.62 | $0.74 | $11.15 | 105,858 |
| 2020-02-27 | $0.75 | $0.75 | $0.63 | $0.67 | $9.98 | 145,315 |
| 2020-02-26 | $0.76 | $0.80 | $0.75 | $0.77 | $11.52 | 56,519 |
| 2020-02-25 | $0.81 | $0.83 | $0.75 | $0.76 | $11.46 | 99,033 |
| 2020-02-24 | $0.80 | $0.82 | $0.78 | $0.80 | $11.93 | 66,872 |
| 2020-02-21 | $0.89 | $0.95 | $0.83 | $0.83 | $12.47 | 141,090 |
| 2020-02-20 | $0.87 | $0.97 | $0.86 | $0.91 | $13.65 | 188,838 |
| 2020-02-19 | $0.80 | $0.88 | $0.77 | $0.86 | $12.90 | 197,456 |
| 2020-02-18 | $0.71 | $0.85 | $0.70 | $0.83 | $12.45 | 275,419 |
| 2020-02-14 | $0.74 | $0.74 | $0.69 | $0.70 | $10.50 | 195,497 |
| 2020-02-13 | $0.79 | $0.79 | $0.72 | $0.75 | $11.25 | 147,764 |
| 2020-02-12 | $0.81 | $0.84 | $0.78 | $0.80 | $11.93 | 96,602 |
| 2020-02-11 | $0.82 | $0.88 | $0.76 | $0.84 | $12.53 | 185,186 |
| 2020-02-10 | $0.81 | $0.86 | $0.79 | $0.82 | $12.24 | 140,205 |
| 2020-02-07 | $0.90 | $0.93 | $0.76 | $0.80 | $11.93 | 731,774 |
| 2020-02-06 | $1.35 | $1.43 | $1.21 | $1.28 | $19.20 | 174,783 |
| 2020-02-05 | $1.28 | $1.57 | $1.25 | $1.33 | $19.95 | 307,263 |
| 2020-02-04 | $1.38 | $1.41 | $1.10 | $1.19 | $17.85 | 310,036 |
| 2020-02-03 | $1.64 | $1.65 | $1.43 | $1.44 | $21.53 | 249,608 |
| 2020-01-31 | $1.98 | $2.03 | $1.72 | $1.75 | $26.25 | 312,432 |
| 2020-01-30 | $2.20 | $2.27 | $1.90 | $2.04 | $30.60 | 1,864,060 |
| 2020-01-29 | $1.51 | $1.88 | $1.44 | $1.69 | $25.35 | 378,428 |
| 2020-01-28 | $1.47 | $1.97 | $1.30 | $1.58 | $23.70 | 824,601 |
| 2020-01-27 | $1.08 | $1.63 | $1.02 | $1.46 | $21.90 | 769,148 |
| 2020-01-24 | $0.75 | $1.45 | $0.73 | $0.97 | $14.55 | 1,423,335 |
| 2020-01-23 | $0.66 | $0.70 | $0.64 | $0.68 | $10.20 | 81,598 |
| 2020-01-22 | $0.61 | $0.63 | $0.55 | $0.59 | $8.91 | 20,447 |
| 2020-01-21 | $0.68 | $0.69 | $0.56 | $0.61 | $9.11 | 46,614 |
| 2020-01-17 | $0.66 | $0.72 | $0.65 | $0.66 | $9.90 | 23,532 |
| 2020-01-16 | $0.67 | $0.72 | $0.61 | $0.69 | $10.35 | 44,536 |
| 2020-01-15 | $0.73 | $0.77 | $0.67 | $0.68 | $10.17 | 50,094 |
| 2020-01-14 | $0.70 | $0.77 | $0.67 | $0.72 | $10.74 | 53,749 |
| 2020-01-13 | $0.72 | $0.81 | $0.64 | $0.68 | $10.16 | 102,107 |
| 2020-01-10 | $0.65 | $0.84 | $0.65 | $0.72 | $10.80 | 260,709 |
| 2020-01-09 | $0.59 | $0.76 | $0.54 | $0.63 | $9.44 | 188,481 |
| 2020-01-08 | $0.54 | $0.58 | $0.54 | $0.56 | $8.39 | 26,138 |
| 2020-01-07 | $0.59 | $0.60 | $0.54 | $0.55 | $8.22 | 37,496 |
| 2020-01-06 | $0.54 | $0.62 | $0.51 | $0.56 | $8.45 | 94,189 |
| 2020-01-03 | $0.51 | $0.55 | $0.49 | $0.53 | $8.01 | 50,767 |
| 2020-01-02 | $0.50 | $0.51 | $0.48 | $0.51 | $7.62 | 25,999 |
| 2019-12-31 | $0.47 | $0.51 | $0.47 | $0.48 | $7.20 | 36,616 |
| 2019-12-30 | $0.51 | $0.52 | $0.46 | $0.48 | $7.14 | 74,463 |
| 2019-12-27 | $0.51 | $0.54 | $0.50 | $0.51 | $7.62 | 20,166 |
| 2019-12-26 | $0.53 | $0.55 | $0.48 | $0.51 | $7.71 | 45,409 |
| 2019-12-24 | $0.47 | $0.53 | $0.47 | $0.53 | $7.95 | 25,887 |
| 2019-12-23 | $0.48 | $0.49 | $0.45 | $0.48 | $7.16 | 29,709 |
| 2019-12-20 | $0.46 | $0.49 | $0.44 | $0.46 | $6.90 | 39,577 |
| 2019-12-19 | $0.51 | $0.51 | $0.45 | $0.45 | $6.80 | 31,061 |
| 2019-12-18 | $0.51 | $0.53 | $0.48 | $0.49 | $7.32 | 20,061 |
| 2019-12-17 | $0.56 | $0.57 | $0.47 | $0.50 | $7.50 | 58,651 |
| 2019-12-16 | $0.62 | $0.62 | $0.56 | $0.57 | $8.54 | 19,026 |
| 2019-12-13 | $0.63 | $0.63 | $0.58 | $0.62 | $9.29 | 13,487 |
| 2019-12-12 | $0.55 | $0.64 | $0.54 | $0.64 | $9.53 | 59,984 |
| 2019-12-11 | $0.64 | $0.69 | $0.64 | $0.69 | $10.34 | 31,873 |
| 2019-12-10 | $0.62 | $0.64 | $0.57 | $0.64 | $9.59 | 26,881 |
| 2019-12-09 | $0.59 | $0.62 | $0.58 | $0.61 | $9.17 | 25,863 |
| 2019-12-06 | $0.61 | $0.66 | $0.58 | $0.58 | $8.67 | 28,283 |
| 2019-12-05 | $0.69 | $0.69 | $0.59 | $0.61 | $9.15 | 32,884 |
| 2019-12-04 | $0.72 | $0.73 | $0.66 | $0.69 | $10.35 | 18,018 |
| 2019-12-03 | $0.80 | $0.82 | $0.70 | $0.74 | $11.10 | 28,443 |
| 2019-12-02 | $0.82 | $0.85 | $0.76 | $0.81 | $12.09 | 30,902 |
| 2019-11-29 | $0.76 | $0.88 | $0.72 | $0.80 | $12.00 | 44,685 |
| 2019-11-27 | $0.75 | $0.77 | $0.72 | $0.72 | $10.76 | 26,413 |
| 2019-11-26 | $0.67 | $0.78 | $0.65 | $0.71 | $10.65 | 44,887 |
| 2019-11-25 | $0.64 | $0.72 | $0.63 | $0.68 | $10.20 | 28,930 |
| 2019-11-22 | $0.65 | $0.65 | $0.60 | $0.61 | $9.15 | 13,594 |
| 2019-11-21 | $0.62 | $0.66 | $0.60 | $0.62 | $9.30 | 9,058 |
| 2019-11-20 | $0.63 | $0.66 | $0.62 | $0.63 | $9.44 | 17,948 |
| 2019-11-19 | $0.62 | $0.67 | $0.62 | $0.64 | $9.56 | 9,097 |
| 2019-11-18 | $0.65 | $0.65 | $0.62 | $0.63 | $9.51 | 6,020 |
| 2019-11-15 | $0.68 | $0.68 | $0.63 | $0.65 | $9.75 | 8,791 |
| 2019-11-14 | $0.66 | $0.68 | $0.63 | $0.68 | $10.20 | 8,617 |
| 2019-11-13 | $0.64 | $0.66 | $0.62 | $0.66 | $9.84 | 14,825 |
| 2019-11-12 | $0.68 | $0.70 | $0.57 | $0.60 | $8.97 | 15,174 |
| 2019-11-11 | $0.69 | $0.76 | $0.68 | $0.68 | $10.22 | 3,805 |
| 2019-11-08 | $0.70 | $0.73 | $0.68 | $0.72 | $10.74 | 7,661 |
| 2019-11-07 | $0.74 | $0.78 | $0.71 | $0.71 | $10.68 | 7,151 |
| 2019-11-06 | $0.79 | $0.80 | $0.70 | $0.74 | $11.10 | 9,444 |
| 2019-11-05 | $0.76 | $0.80 | $0.75 | $0.76 | $11.42 | 7,326 |
| 2019-11-04 | $0.75 | $0.78 | $0.69 | $0.76 | $11.40 | 14,844 |
| 2019-11-01 | $0.65 | $0.79 | $0.65 | $0.73 | $10.95 | 13,244 |
| 2019-10-31 | $0.71 | $0.71 | $0.63 | $0.65 | $9.68 | 20,987 |
| 2019-10-30 | $0.69 | $0.71 | $0.67 | $0.67 | $10.08 | 7,516 |
| 2019-10-29 | $0.70 | $0.73 | $0.68 | $0.69 | $10.37 | 9,274 |
| 2019-10-28 | $0.78 | $0.78 | $0.64 | $0.73 | $10.91 | 18,093 |
| 2019-10-25 | $0.75 | $0.82 | $0.73 | $0.79 | $11.87 | 5,900 |
| 2019-10-24 | $0.83 | $0.90 | $0.75 | $0.76 | $11.45 | 8,510 |
| 2019-10-23 | $0.85 | $0.86 | $0.79 | $0.83 | $12.42 | 3,543 |
| 2019-10-22 | $0.88 | $0.89 | $0.81 | $0.87 | $12.99 | 4,379 |
| 2019-10-21 | $0.95 | $0.95 | $0.85 | $0.90 | $13.55 | 5,645 |
| 2019-10-18 | $0.95 | $0.95 | $0.81 | $0.90 | $13.50 | 12,936 |
| 2019-10-17 | $0.91 | $0.95 | $0.85 | $0.93 | $13.98 | 13,184 |
| 2019-10-16 | $0.99 | $1.15 | $0.86 | $0.96 | $14.33 | 109,477 |
| 2019-10-15 | $0.81 | $0.85 | $0.78 | $0.85 | $12.71 | 3,397 |
| 2019-10-14 | $0.78 | $0.83 | $0.78 | $0.78 | $11.72 | 2,877 |
| 2019-10-11 | $0.85 | $0.88 | $0.76 | $0.81 | $12.20 | 7,040 |
| 2019-10-10 | $0.76 | $0.88 | $0.74 | $0.81 | $12.21 | 15,983 |
| 2019-10-09 | $0.73 | $0.78 | $0.71 | $0.74 | $11.13 | 3,139 |
| 2019-10-08 | $0.76 | $0.80 | $0.70 | $0.74 | $11.10 | 5,693 |
| 2019-10-07 | $0.72 | $0.79 | $0.68 | $0.74 | $11.12 | 8,315 |
| 2019-10-04 | $0.68 | $0.74 | $0.65 | $0.71 | $10.65 | 5,192 |
| 2019-10-03 | $0.69 | $0.78 | $0.66 | $0.68 | $10.16 | 9,711 |
| 2019-10-02 | $0.70 | $0.73 | $0.66 | $0.70 | $10.50 | 11,367 |
| 2019-10-01 | $0.74 | $0.74 | $0.66 | $0.69 | $10.35 | 8,473 |
| 2019-09-30 | $0.75 | $0.79 | $0.71 | $0.73 | $10.97 | 7,950 |
| 2019-09-27 | $0.78 | $0.82 | $0.71 | $0.77 | $11.58 | 8,385 |
| 2019-09-26 | $0.83 | $0.88 | $0.75 | $0.78 | $11.70 | 4,923 |
| 2019-09-25 | $0.85 | $0.87 | $0.81 | $0.82 | $12.30 | 4,097 |
| 2019-09-24 | $0.88 | $0.90 | $0.84 | $0.86 | $12.83 | 3,283 |
| 2019-09-23 | $0.90 | $0.91 | $0.85 | $0.87 | $12.98 | 9,244 |
| 2019-09-20 | $0.91 | $0.95 | $0.88 | $0.92 | $13.80 | 6,400 |
| 2019-09-19 | $0.93 | $0.94 | $0.88 | $0.91 | $13.62 | 9,120 |
| 2019-09-18 | $0.94 | $0.98 | $0.85 | $0.92 | $13.80 | 7,435 |
| 2019-09-17 | $0.95 | $1.00 | $0.91 | $0.94 | $14.12 | 16,471 |
| 2019-09-16 | $0.99 | $1.05 | $0.93 | $0.93 | $13.95 | 29,871 |
| 2019-09-13 | $1.07 | $1.07 | $0.95 | $0.98 | $14.70 | 27,523 |
| 2019-09-12 | $1.05 | $1.09 | $1.01 | $1.05 | $15.75 | 6,740 |
| 2019-09-11 | $1.06 | $1.14 | $1.04 | $1.06 | $15.90 | 4,596 |
| 2019-09-10 | $1.08 | $1.14 | $1.00 | $1.07 | $16.05 | 13,106 |
| 2019-09-09 | $1.07 | $1.09 | $0.96 | $1.01 | $15.15 | 8,361 |
| 2019-09-06 | $1.11 | $1.16 | $1.09 | $1.09 | $16.35 | 3,390 |
| 2019-09-05 | $1.13 | $1.17 | $1.09 | $1.12 | $16.80 | 4,787 |
| 2019-09-04 | $1.17 | $1.20 | $1.09 | $1.14 | $17.10 | 6,066 |
| 2019-09-03 | $1.15 | $1.21 | $1.08 | $1.15 | $17.25 | 8,774 |
| 2019-08-30 | $1.11 | $1.19 | $1.10 | $1.15 | $17.25 | 4,092 |
| 2019-08-29 | $1.17 | $1.20 | $1.10 | $1.10 | $16.50 | 3,561 |
| 2019-08-28 | $1.09 | $1.23 | $1.09 | $1.15 | $17.25 | 8,154 |
| 2019-08-27 | $1.17 | $1.19 | $1.08 | $1.10 | $16.50 | 5,069 |
| 2019-08-26 | $1.13 | $1.20 | $1.09 | $1.16 | $17.40 | 8,277 |
| 2019-08-23 | $1.24 | $1.24 | $1.07 | $1.13 | $16.95 | 18,104 |
| 2019-08-22 | $1.35 | $1.40 | $1.20 | $1.23 | $18.45 | 17,513 |
| 2019-08-21 | $1.41 | $1.42 | $1.33 | $1.34 | $20.10 | 16,186 |
| 2019-08-20 | $1.25 | $1.55 | $1.17 | $1.41 | $21.15 | 46,551 |
| 2019-08-19 | $1.06 | $1.69 | $1.06 | $1.36 | $20.40 | 345,990 |
| 2019-08-16 | $0.83 | $0.93 | $0.83 | $0.91 | $13.65 | 4,147 |
| 2019-08-15 | $0.90 | $0.98 | $0.83 | $0.83 | $12.47 | 12,216 |
| 2019-08-14 | $1.16 | $1.16 | $0.78 | $0.84 | $12.65 | 32,100 |
| 2019-08-13 | $1.28 | $1.29 | $1.08 | $1.17 | $17.55 | 7,410 |
| 2019-08-12 | $1.08 | $1.27 | $1.08 | $1.23 | $18.45 | 5,781 |
| 2019-08-09 | $1.30 | $1.33 | $0.98 | $1.06 | $15.90 | 22,498 |
| 2019-08-08 | $1.55 | $1.55 | $1.28 | $1.30 | $19.50 | 14,590 |
| 2019-08-07 | $1.33 | $1.74 | $1.33 | $1.57 | $23.55 | 13,255 |
| 2019-08-06 | $1.93 | $1.97 | $1.28 | $1.33 | $19.95 | 41,696 |
| 2019-08-05 | $2.00 | $2.05 | $1.84 | $1.87 | $28.05 | 5,069 |
| 2019-08-02 | $1.99 | $2.03 | $1.94 | $1.97 | $29.55 | 2,184 |
| 2019-08-01 | $1.99 | $2.11 | $1.97 | $2.04 | $30.60 | 5,194 |
| 2019-07-31 | $2.03 | $2.14 | $1.96 | $2.00 | $30.00 | 5,219 |
| 2019-07-30 | $2.00 | $2.06 | $1.91 | $2.04 | $30.60 | 5,162 |
| 2019-07-29 | $2.03 | $2.08 | $2.00 | $2.00 | $30.00 | 3,014 |
| 2019-07-26 | $2.05 | $2.22 | $2.00 | $2.02 | $30.30 | 1,595 |
| 2019-07-25 | $2.09 | $2.15 | $2.02 | $2.05 | $30.75 | 4,423 |
| 2019-07-24 | $2.02 | $2.13 | $2.02 | $2.08 | $31.20 | 4,151 |
| 2019-07-23 | $2.04 | $2.13 | $2.02 | $2.02 | $30.30 | 4,320 |
| 2019-07-22 | $2.29 | $2.29 | $2.03 | $2.03 | $30.45 | 9,802 |
| 2019-07-19 | $2.27 | $2.35 | $2.23 | $2.25 | $33.75 | 5,417 |
| 2019-07-18 | $2.27 | $2.46 | $2.27 | $2.33 | $34.95 | 5,022 |
| 2019-07-17 | $2.34 | $2.47 | $2.22 | $2.26 | $33.90 | 7,108 |
| 2019-07-16 | $2.11 | $2.44 | $2.09 | $2.34 | $35.10 | 15,666 |
| 2019-07-15 | $2.04 | $2.13 | $2.04 | $2.11 | $31.65 | 2,510 |
| 2019-07-12 | $2.07 | $2.10 | $2.02 | $2.05 | $30.75 | 6,060 |
| 2019-07-11 | $2.13 | $2.13 | $2.05 | $2.06 | $30.90 | 4,507 |
| 2019-07-10 | $2.15 | $2.18 | $2.10 | $2.13 | $31.95 | 2,803 |
| 2019-07-09 | $2.20 | $2.25 | $2.14 | $2.14 | $32.10 | 4,983 |
| 2019-07-08 | $2.23 | $2.25 | $2.12 | $2.23 | $33.45 | 3,627 |
| 2019-07-05 | $2.20 | $2.24 | $2.12 | $2.24 | $33.60 | 4,205 |
| 2019-07-03 | $2.19 | $2.20 | $2.15 | $2.20 | $33.00 | 2,503 |
| 2019-07-02 | $2.22 | $2.27 | $2.11 | $2.17 | $32.55 | 8,383 |
| 2019-07-01 | $2.10 | $2.25 | $2.09 | $2.22 | $33.30 | 12,534 |
| 2019-06-28 | $2.21 | $2.40 | $2.02 | $2.05 | $30.75 | 185,196 |
| 2019-06-27 | $2.29 | $2.32 | $2.21 | $2.21 | $33.15 | 12,788 |
| 2019-06-26 | $2.33 | $2.39 | $2.25 | $2.25 | $33.75 | 9,964 |
| 2019-06-25 | $2.37 | $2.42 | $2.32 | $2.32 | $34.80 | 6,049 |
| 2019-06-24 | $2.45 | $2.48 | $2.34 | $2.37 | $35.55 | 7,964 |
| 2019-06-21 | $2.34 | $2.46 | $2.31 | $2.43 | $36.45 | 12,940 |
| 2019-06-20 | $2.39 | $2.41 | $2.28 | $2.37 | $35.55 | 8,872 |
| 2019-06-19 | $2.43 | $2.45 | $2.36 | $2.36 | $35.40 | 7,309 |
| 2019-06-18 | $2.37 | $2.51 | $2.37 | $2.43 | $36.45 | 8,723 |
| 2019-06-17 | $2.32 | $2.43 | $2.27 | $2.35 | $35.25 | 11,993 |
| 2019-06-14 | $2.20 | $2.39 | $2.16 | $2.32 | $34.80 | 13,463 |
| 2019-06-13 | $2.35 | $2.40 | $2.18 | $2.19 | $32.85 | 14,800 |
| 2019-06-12 | $2.29 | $2.38 | $2.23 | $2.34 | $35.10 | 8,894 |
| 2019-06-11 | $2.47 | $2.54 | $2.29 | $2.30 | $34.50 | 16,793 |
| 2019-06-10 | $2.34 | $2.52 | $2.33 | $2.45 | $36.75 | 9,048 |
| 2019-06-07 | $2.20 | $2.34 | $2.18 | $2.33 | $34.95 | 7,687 |
| 2019-06-06 | $2.26 | $2.35 | $2.01 | $2.23 | $33.45 | 14,428 |
| 2019-06-05 | $2.40 | $2.57 | $2.25 | $2.26 | $33.90 | 12,698 |
| 2019-06-04 | $2.33 | $2.54 | $2.32 | $2.39 | $35.85 | 9,918 |
| 2019-06-03 | $2.36 | $2.44 | $2.25 | $2.31 | $34.65 | 9,827 |
| 2019-05-31 | $2.33 | $2.43 | $2.25 | $2.37 | $35.55 | 8,366 |
| 2019-05-30 | $2.44 | $2.47 | $2.26 | $2.33 | $34.95 | 14,278 |
| 2019-05-29 | $2.58 | $2.58 | $2.39 | $2.43 | $36.45 | 16,275 |
| 2019-05-28 | $2.78 | $2.82 | $2.57 | $2.61 | $39.15 | 7,039 |
| 2019-05-24 | $2.73 | $2.81 | $2.69 | $2.78 | $41.70 | 4,359 |
| 2019-05-23 | $2.79 | $2.79 | $2.66 | $2.71 | $40.65 | 10,559 |
| 2019-05-22 | $2.83 | $2.88 | $2.76 | $2.83 | $42.45 | 7,882 |
| 2019-05-21 | $2.80 | $2.86 | $2.67 | $2.84 | $42.60 | 5,163 |
| 2019-05-20 | $2.80 | $2.92 | $2.71 | $2.80 | $42.00 | 6,105 |
| 2019-05-17 | $2.85 | $2.87 | $2.78 | $2.82 | $42.30 | 5,374 |
| 2019-05-16 | $3.01 | $3.12 | $2.83 | $2.89 | $43.35 | 16,527 |
| 2019-05-15 | $2.82 | $3.13 | $2.80 | $2.96 | $44.40 | 17,145 |
| 2019-05-14 | $2.74 | $2.91 | $2.73 | $2.85 | $42.75 | 10,471 |
| 2019-05-13 | $2.72 | $2.82 | $2.68 | $2.75 | $41.25 | 13,080 |
| 2019-05-10 | $2.78 | $2.89 | $2.73 | $2.79 | $41.85 | 9,780 |
| 2019-05-09 | $2.73 | $2.84 | $2.65 | $2.81 | $42.15 | 12,444 |
| 2019-05-08 | $2.81 | $2.87 | $2.70 | $2.81 | $42.15 | 9,386 |
| 2019-05-07 | $2.80 | $2.90 | $2.75 | $2.82 | $42.30 | 6,469 |
| 2019-05-06 | $2.78 | $2.92 | $2.75 | $2.85 | $42.75 | 6,655 |
| 2019-05-03 | $2.79 | $2.85 | $2.73 | $2.83 | $42.45 | 7,649 |
| 2019-05-02 | $2.76 | $2.80 | $2.65 | $2.78 | $41.70 | 8,996 |
| 2019-05-01 | $2.95 | $3.05 | $2.74 | $2.76 | $41.40 | 15,037 |
| 2019-04-30 | $3.06 | $3.11 | $2.88 | $2.93 | $43.95 | 13,216 |
| 2019-04-29 | $3.08 | $3.16 | $2.92 | $3.07 | $45.98 | 23,312 |
| 2019-04-26 | $2.93 | $3.14 | $2.77 | $2.96 | $44.40 | 29,036 |
| 2019-04-25 | $2.82 | $2.87 | $2.74 | $2.76 | $41.40 | 4,484 |
| 2019-04-24 | $2.94 | $2.99 | $2.81 | $2.83 | $42.45 | 6,512 |
| 2019-04-23 | $2.73 | $2.98 | $2.73 | $2.92 | $43.80 | 7,936 |
| 2019-04-22 | $2.72 | $2.83 | $2.71 | $2.73 | $40.95 | 6,700 |
| 2019-04-18 | $2.82 | $2.86 | $2.72 | $2.73 | $40.95 | 11,396 |
| 2019-04-17 | $2.97 | $2.97 | $2.73 | $2.83 | $42.45 | 14,348 |
| 2019-04-16 | $3.00 | $3.05 | $2.84 | $2.90 | $43.50 | 14,340 |
| 2019-04-15 | $2.96 | $3.00 | $2.80 | $2.97 | $44.55 | 15,322 |
| 2019-04-12 | $3.04 | $3.11 | $2.88 | $2.96 | $44.40 | 7,875 |
| 2019-04-11 | $3.09 | $3.09 | $2.92 | $3.00 | $45.00 | 9,103 |
| 2019-04-10 | $3.11 | $3.15 | $3.00 | $3.06 | $45.90 | 5,476 |
| 2019-04-09 | $3.12 | $3.19 | $3.02 | $3.08 | $46.20 | 10,695 |
| 2019-04-08 | $3.12 | $3.22 | $3.04 | $3.13 | $46.95 | 11,535 |
| 2019-04-05 | $3.17 | $3.26 | $3.03 | $3.12 | $46.80 | 10,483 |
| 2019-04-04 | $3.00 | $3.19 | $2.96 | $3.16 | $47.40 | 8,854 |
| 2019-04-03 | $2.95 | $3.10 | $2.93 | $2.99 | $44.85 | 12,461 |
| 2019-04-02 | $2.88 | $2.98 | $2.83 | $2.93 | $43.95 | 10,350 |
| 2019-04-01 | $2.80 | $2.91 | $2.73 | $2.87 | $43.05 | 10,969 |
| 2019-03-29 | $2.83 | $2.94 | $2.77 | $2.79 | $41.85 | 8,312 |
| 2019-03-28 | $2.88 | $2.90 | $2.76 | $2.81 | $42.15 | 6,709 |
| 2019-03-27 | $2.80 | $2.92 | $2.67 | $2.87 | $43.05 | 29,586 |
| 2019-03-26 | $2.99 | $3.09 | $2.81 | $2.82 | $42.30 | 14,108 |
| 2019-03-25 | $3.11 | $3.24 | $2.93 | $2.98 | $44.70 | 14,876 |
| 2019-03-22 | $3.42 | $3.47 | $3.00 | $3.18 | $47.70 | 33,186 |
| 2019-03-21 | $3.48 | $3.80 | $3.40 | $3.49 | $52.35 | 26,197 |
| 2019-03-20 | $3.34 | $3.47 | $3.11 | $3.41 | $51.15 | 24,758 |
| 2019-03-19 | $2.90 | $3.49 | $2.86 | $3.32 | $49.80 | 39,866 |
| 2019-03-18 | $2.80 | $3.03 | $2.77 | $2.85 | $42.75 | 23,942 |
| 2019-03-15 | $2.75 | $2.89 | $2.69 | $2.80 | $42.00 | 20,174 |
| 2019-03-14 | $2.79 | $2.82 | $2.61 | $2.72 | $40.80 | 25,510 |
| 2019-03-13 | $2.57 | $2.71 | $2.57 | $2.65 | $39.75 | 12,706 |
| 2019-03-12 | $2.46 | $2.61 | $2.45 | $2.56 | $38.40 | 6,853 |
| 2019-03-11 | $2.35 | $2.52 | $2.31 | $2.45 | $36.75 | 13,468 |
| 2019-03-08 | $2.37 | $2.40 | $2.28 | $2.32 | $34.80 | 10,170 |
| 2019-03-07 | $2.40 | $2.51 | $2.31 | $2.38 | $35.70 | 11,374 |
| 2019-03-06 | $2.59 | $2.59 | $2.39 | $2.40 | $36.00 | 12,010 |
| 2019-03-05 | $2.61 | $2.67 | $2.56 | $2.59 | $38.85 | 4,535 |
| 2019-03-04 | $2.72 | $2.77 | $2.59 | $2.61 | $39.15 | 8,033 |
| 2019-03-01 | $2.81 | $2.85 | $2.68 | $2.69 | $40.35 | 15,010 |
| 2019-02-28 | $2.96 | $2.96 | $2.76 | $2.80 | $42.00 | 7,457 |
| 2019-02-27 | $2.97 | $2.97 | $2.90 | $2.92 | $43.80 | 2,477 |
| 2019-02-26 | $2.97 | $3.01 | $2.85 | $2.97 | $44.55 | 3,349 |
| 2019-02-25 | $2.92 | $3.01 | $2.92 | $2.97 | $44.55 | 8,338 |
| 2019-02-22 | $2.92 | $2.92 | $2.60 | $2.90 | $43.50 | 34,417 |
| 2019-02-21 | $2.85 | $2.92 | $2.85 | $2.89 | $43.35 | 3,754 |
| 2019-02-20 | $2.88 | $2.90 | $2.85 | $2.87 | $43.05 | 2,898 |
| 2019-02-19 | $2.94 | $3.01 | $2.85 | $2.89 | $43.35 | 6,258 |
| 2019-02-15 | $2.95 | $3.05 | $2.93 | $2.95 | $44.25 | 7,238 |
| 2019-02-14 | $3.03 | $3.07 | $2.91 | $2.91 | $43.65 | 4,376 |
| 2019-02-13 | $3.05 | $3.12 | $2.96 | $3.03 | $45.45 | 4,607 |
| 2019-02-12 | $2.94 | $3.06 | $2.93 | $3.03 | $45.45 | 6,324 |
| 2019-02-11 | $2.87 | $2.94 | $2.86 | $2.94 | $44.10 | 3,754 |
| 2019-02-08 | $2.90 | $2.94 | $2.83 | $2.89 | $43.35 | 6,936 |
| 2019-02-07 | $2.87 | $2.98 | $2.81 | $2.97 | $44.55 | 7,667 |
| 2019-02-06 | $2.88 | $2.96 | $2.85 | $2.96 | $44.40 | 4,023 |
| 2019-02-05 | $2.97 | $3.02 | $2.83 | $2.88 | $43.20 | 9,319 |
| 2019-02-04 | $2.95 | $3.04 | $2.90 | $2.96 | $44.40 | 5,813 |
| 2019-02-01 | $2.87 | $3.02 | $2.86 | $2.95 | $44.25 | 9,493 |
| 2019-01-31 | $2.88 | $2.96 | $2.81 | $2.86 | $42.90 | 12,852 |
| 2019-01-30 | $2.79 | $2.91 | $2.72 | $2.88 | $43.20 | 23,709 |
| 2019-01-29 | $2.81 | $2.82 | $2.73 | $2.77 | $41.55 | 9,575 |
| 2019-01-28 | $2.83 | $2.92 | $2.75 | $2.81 | $42.15 | 14,037 |
| 2019-01-25 | $3.14 | $3.14 | $2.71 | $2.85 | $42.75 | 35,871 |
| 2019-01-24 | $3.04 | $3.12 | $2.99 | $3.10 | $46.50 | 7,377 |
| 2019-01-23 | $3.01 | $3.07 | $2.98 | $3.04 | $45.60 | 6,098 |
| 2019-01-22 | $3.00 | $3.17 | $2.92 | $3.00 | $45.00 | 16,895 |
| 2019-01-18 | $3.17 | $3.21 | $2.93 | $3.02 | $45.30 | 20,371 |
| 2019-01-17 | $3.36 | $3.42 | $3.08 | $3.17 | $47.55 | 29,834 |
| 2019-01-16 | $3.40 | $3.65 | $3.31 | $3.34 | $50.10 | 15,365 |
| 2019-01-15 | $3.42 | $3.45 | $3.13 | $3.36 | $50.33 | 14,865 |
| 2019-01-14 | $3.42 | $3.57 | $3.23 | $3.40 | $51.00 | 23,065 |
| 2019-01-11 | $3.78 | $3.78 | $3.40 | $3.41 | $51.15 | 16,297 |
| 2019-01-10 | $4.60 | $4.96 | $3.12 | $3.53 | $52.95 | 69,781 |
| 2019-01-09 | $4.26 | $4.26 | $4.04 | $4.19 | $62.85 | 11,653 |
| 2019-01-08 | $4.42 | $4.50 | $3.86 | $4.16 | $62.40 | 21,726 |
| 2019-01-07 | $3.95 | $4.49 | $3.95 | $4.31 | $64.65 | 22,266 |
| 2019-01-04 | $3.35 | $3.89 | $3.32 | $3.85 | $57.75 | 19,333 |
| 2019-01-03 | $3.35 | $3.35 | $3.05 | $3.18 | $47.70 | 13,779 |
| 2019-01-02 | $3.00 | $3.36 | $2.90 | $3.36 | $50.40 | 12,758 |
| 2018-12-31 | $2.92 | $3.25 | $2.86 | $3.03 | $45.45 | 19,085 |
| 2018-12-28 | $2.72 | $2.80 | $2.52 | $2.68 | $40.20 | 13,587 |
| 2018-12-27 | $2.40 | $2.77 | $2.40 | $2.72 | $40.80 | 24,539 |
| 2018-12-26 | $2.38 | $2.60 | $2.33 | $2.44 | $36.60 | 72,964 |
| 2018-12-24 | $2.40 | $2.48 | $2.20 | $2.36 | $35.40 | 16,281 |
| 2018-12-21 | $2.55 | $2.65 | $2.37 | $2.40 | $36.00 | 24,521 |
| 2018-12-20 | $2.67 | $2.67 | $2.43 | $2.55 | $38.25 | 19,880 |
| 2018-12-19 | $2.67 | $2.80 | $2.61 | $2.64 | $39.60 | 9,586 |
| 2018-12-18 | $2.76 | $2.84 | $2.63 | $2.65 | $39.75 | 9,482 |
| 2018-12-17 | $2.80 | $2.96 | $2.67 | $2.70 | $40.50 | 20,257 |
| 2018-12-14 | $2.99 | $3.22 | $2.93 | $2.96 | $44.40 | 53,856 |
| 2018-12-13 | $3.01 | $3.12 | $2.86 | $3.00 | $45.00 | 15,605 |
| 2018-12-12 | $3.17 | $3.23 | $2.95 | $2.98 | $44.70 | 13,544 |
| 2018-12-11 | $2.99 | $3.17 | $2.99 | $3.11 | $46.65 | 9,212 |
| 2018-12-10 | $3.15 | $3.19 | $2.70 | $2.93 | $43.95 | 17,922 |
| 2018-12-07 | $3.15 | $3.24 | $3.15 | $3.17 | $47.55 | 7,377 |
| 2018-12-06 | $3.25 | $3.30 | $3.10 | $3.15 | $47.25 | 13,425 |
| 2018-12-04 | $3.39 | $3.40 | $3.25 | $3.28 | $49.20 | 10,056 |
| 2018-12-03 | $3.51 | $3.72 | $3.42 | $3.43 | $51.45 | 9,451 |
| 2018-11-30 | $3.47 | $3.51 | $3.42 | $3.48 | $52.20 | 8,264 |
| 2018-11-29 | $3.39 | $3.54 | $3.32 | $3.52 | $52.80 | 5,331 |
| 2018-11-28 | $3.29 | $3.45 | $3.24 | $3.42 | $51.30 | 8,011 |
| 2018-11-27 | $3.40 | $3.46 | $3.23 | $3.25 | $48.75 | 12,133 |
| 2018-11-26 | $3.40 | $3.46 | $3.23 | $3.37 | $50.55 | 12,529 |
| 2018-11-23 | $3.39 | $3.45 | $3.30 | $3.36 | $50.40 | 6,714 |
| 2018-11-21 | $3.33 | $3.48 | $3.32 | $3.46 | $51.90 | 5,198 |
| 2018-11-20 | $3.28 | $3.51 | $3.13 | $3.36 | $50.40 | 11,835 |
| 2018-11-19 | $3.44 | $3.55 | $3.29 | $3.32 | $49.80 | 9,532 |
| 2018-11-16 | $3.30 | $3.55 | $3.09 | $3.48 | $52.20 | 16,073 |
| 2018-11-15 | $3.46 | $3.51 | $3.31 | $3.35 | $50.25 | 8,808 |
| 2018-11-14 | $3.70 | $3.77 | $3.46 | $3.51 | $52.65 | 7,867 |
| 2018-11-13 | $3.67 | $3.94 | $3.56 | $3.64 | $54.60 | 9,732 |
| 2018-11-12 | $3.90 | $3.91 | $3.51 | $3.62 | $54.30 | 13,118 |
| 2018-11-09 | $4.06 | $4.14 | $3.91 | $3.91 | $58.65 | 6,701 |
| 2018-11-08 | $4.00 | $4.30 | $3.93 | $4.14 | $62.10 | 14,532 |
| 2018-11-07 | $4.36 | $4.53 | $4.26 | $4.37 | $65.55 | 7,857 |
| 2018-11-06 | $4.41 | $4.48 | $4.20 | $4.37 | $65.55 | 4,993 |
| 2018-11-05 | $4.72 | $4.79 | $4.26 | $4.42 | $66.30 | 12,163 |
| 2018-11-02 | $4.59 | $4.79 | $4.48 | $4.72 | $70.80 | 5,568 |
| 2018-11-01 | $4.42 | $4.67 | $4.42 | $4.63 | $69.45 | 8,888 |
| 2018-10-31 | $4.31 | $4.45 | $4.15 | $4.32 | $64.80 | 6,778 |
| 2018-10-30 | $4.15 | $4.36 | $4.01 | $4.30 | $64.50 | 7,705 |
| 2018-10-29 | $4.27 | $4.53 | $4.07 | $4.16 | $62.40 | 8,356 |
| 2018-10-26 | $4.02 | $4.31 | $3.85 | $4.19 | $62.85 | 11,771 |
| 2018-10-25 | $4.12 | $4.27 | $3.95 | $4.06 | $60.90 | 10,670 |
| 2018-10-24 | $4.39 | $4.70 | $4.08 | $4.10 | $61.50 | 10,486 |
| 2018-10-23 | $4.54 | $4.60 | $4.36 | $4.38 | $65.70 | 12,969 |
| 2018-10-22 | $4.75 | $4.84 | $4.59 | $4.61 | $69.15 | 5,963 |
| 2018-10-19 | $4.93 | $5.25 | $4.61 | $4.75 | $71.25 | 9,998 |
| 2018-10-18 | $5.25 | $5.34 | $4.76 | $4.91 | $73.65 | 11,505 |
| 2018-10-17 | $5.20 | $5.35 | $5.04 | $5.29 | $79.35 | 8,020 |
| 2018-10-16 | $4.67 | $5.27 | $4.67 | $5.23 | $78.45 | 67,713 |
| 2018-10-15 | $4.57 | $4.75 | $4.39 | $4.62 | $69.30 | 13,467 |
| 2018-10-12 | $4.65 | $4.91 | $4.38 | $4.50 | $67.50 | 13,188 |
| 2018-10-11 | $4.72 | $4.98 | $4.52 | $4.54 | $68.10 | 13,989 |
| 2018-10-10 | $5.17 | $5.21 | $4.75 | $4.78 | $71.70 | 9,825 |
| 2018-10-09 | $5.24 | $5.40 | $4.99 | $5.20 | $78.00 | 20,097 |
| 2018-10-08 | $5.30 | $5.37 | $5.22 | $5.26 | $78.90 | 4,736 |
| 2018-10-05 | $5.39 | $5.54 | $4.95 | $5.31 | $79.65 | 14,020 |
| 2018-10-04 | $5.47 | $5.71 | $5.35 | $5.40 | $81.00 | 9,847 |
| 2018-10-03 | $5.22 | $5.58 | $5.15 | $5.49 | $82.35 | 6,781 |
| 2018-10-02 | $5.40 | $5.40 | $5.20 | $5.22 | $78.30 | 8,637 |
| 2018-10-01 | $5.67 | $5.67 | $5.32 | $5.40 | $81.00 | 8,746 |
| 2018-09-28 | $5.57 | $5.63 | $5.51 | $5.58 | $83.70 | 6,598 |
| 2018-09-27 | $5.63 | $5.69 | $5.51 | $5.59 | $83.85 | 4,931 |
| 2018-09-26 | $5.65 | $5.73 | $5.58 | $5.63 | $84.45 | 4,125 |
| 2018-09-25 | $5.66 | $5.73 | $5.56 | $5.66 | $84.90 | 14,918 |
| 2018-09-24 | $5.60 | $5.69 | $5.39 | $5.64 | $84.60 | 11,432 |
| 2018-09-21 | $5.72 | $5.78 | $5.52 | $5.62 | $84.30 | 11,952 |
| 2018-09-20 | $5.80 | $5.99 | $5.64 | $5.71 | $85.65 | 13,342 |
| 2018-09-19 | $5.75 | $5.86 | $5.61 | $5.77 | $86.55 | 4,821 |
| 2018-09-18 | $5.80 | $5.89 | $5.70 | $5.75 | $86.25 | 5,384 |
| 2018-09-17 | $5.67 | $5.83 | $5.65 | $5.78 | $86.70 | 6,103 |
| 2018-09-14 | $5.78 | $6.01 | $5.66 | $5.67 | $85.05 | 2,929 |
| 2018-09-13 | $5.70 | $6.05 | $5.53 | $5.78 | $86.70 | 14,045 |
| 2018-09-12 | $5.89 | $5.89 | $5.56 | $5.58 | $83.70 | 11,051 |
| 2018-09-11 | $6.04 | $6.15 | $5.75 | $5.90 | $88.50 | 8,014 |
| 2018-09-10 | $5.95 | $6.08 | $5.94 | $6.06 | $90.90 | 4,790 |
| 2018-09-07 | $5.87 | $6.02 | $5.84 | $5.91 | $88.65 | 4,469 |
| 2018-09-06 | $5.90 | $5.94 | $5.70 | $5.88 | $88.20 | 6,804 |
| 2018-09-05 | $5.94 | $6.01 | $5.84 | $5.89 | $88.35 | 8,411 |
| 2018-09-04 | $6.23 | $6.28 | $5.61 | $5.94 | $89.10 | 11,243 |
| 2018-08-31 | $5.81 | $6.34 | $5.81 | $6.21 | $93.15 | 16,700 |
| 2018-08-30 | $5.72 | $5.95 | $5.72 | $5.86 | $87.90 | 9,226 |
| 2018-08-29 | $5.89 | $5.96 | $5.69 | $5.74 | $86.10 | 13,585 |
| 2018-08-28 | $6.25 | $6.25 | $5.84 | $5.88 | $88.20 | 9,431 |
| 2018-08-27 | $6.15 | $6.25 | $6.01 | $6.23 | $93.45 | 3,600 |
| 2018-08-24 | $6.20 | $6.34 | $6.15 | $6.18 | $92.70 | 4,961 |
| 2018-08-23 | $6.30 | $6.42 | $6.17 | $6.18 | $92.70 | 5,642 |
| 2018-08-22 | $6.20 | $6.43 | $6.17 | $6.28 | $94.20 | 7,071 |
| 2018-08-21 | $6.06 | $6.24 | $6.06 | $6.20 | $93.00 | 5,188 |
| 2018-08-20 | $6.11 | $6.15 | $6.02 | $6.06 | $90.90 | 3,023 |
| 2018-08-17 | $5.97 | $6.30 | $5.95 | $6.06 | $90.90 | 5,524 |
| 2018-08-16 | $5.88 | $6.13 | $5.83 | $6.00 | $90.00 | 4,841 |
| 2018-08-15 | $5.87 | $5.94 | $5.81 | $5.86 | $87.90 | 4,577 |
| 2018-08-14 | $5.73 | $6.10 | $5.73 | $5.91 | $88.65 | 7,923 |
| 2018-08-13 | $5.88 | $5.88 | $5.54 | $5.71 | $85.65 | 6,422 |
| 2018-08-10 | $5.86 | $5.99 | $5.80 | $5.88 | $88.20 | 4,401 |
| 2018-08-09 | $5.85 | $6.26 | $5.85 | $5.89 | $88.35 | 10,766 |
| 2018-08-08 | $6.20 | $6.37 | $5.67 | $5.85 | $87.75 | 16,669 |
| 2018-08-07 | $6.45 | $6.45 | $6.15 | $6.29 | $94.35 | 3,777 |
| 2018-08-06 | $6.50 | $6.62 | $6.19 | $6.36 | $95.40 | 6,568 |
| 2018-08-03 | $6.48 | $6.61 | $6.29 | $6.38 | $95.70 | 4,846 |
| 2018-08-02 | $6.69 | $6.69 | $6.35 | $6.46 | $96.90 | 5,776 |
| 2018-08-01 | $6.69 | $6.90 | $6.63 | $6.74 | $101.10 | 3,625 |
| 2018-07-31 | $6.44 | $7.04 | $6.40 | $6.74 | $101.10 | 7,087 |
| 2018-07-30 | $6.30 | $6.51 | $6.15 | $6.45 | $96.75 | 6,491 |
| 2018-07-27 | $6.68 | $6.72 | $6.21 | $6.30 | $94.50 | 9,266 |
| 2018-07-26 | $6.69 | $6.89 | $6.50 | $6.68 | $100.20 | 7,433 |
| 2018-07-25 | $6.79 | $6.93 | $6.65 | $6.68 | $100.20 | 4,745 |
| 2018-07-24 | $6.85 | $6.94 | $6.51 | $6.79 | $101.85 | 8,752 |
| 2018-07-23 | $6.84 | $6.98 | $6.76 | $6.80 | $102.00 | 5,680 |
| 2018-07-20 | $6.90 | $7.07 | $6.80 | $6.88 | $103.20 | 7,119 |
| 2018-07-19 | $6.87 | $7.19 | $6.78 | $6.93 | $103.95 | 11,231 |
| 2018-07-18 | $7.20 | $7.25 | $6.75 | $6.95 | $104.25 | 15,256 |
| 2018-07-17 | $7.32 | $7.52 | $7.10 | $7.16 | $107.40 | 7,128 |
| 2018-07-16 | $7.33 | $7.39 | $7.08 | $7.32 | $109.80 | 8,964 |
| 2018-07-13 | $7.11 | $7.65 | $7.04 | $7.34 | $110.10 | 11,379 |
| 2018-07-12 | $7.01 | $7.19 | $6.89 | $7.13 | $106.95 | 7,191 |
| 2018-07-11 | $7.15 | $7.30 | $6.89 | $6.98 | $104.70 | 7,351 |
| 2018-07-10 | $7.65 | $7.73 | $7.12 | $7.18 | $107.70 | 10,386 |
| 2018-07-09 | $7.59 | $7.94 | $7.50 | $7.58 | $113.70 | 33,550 |
| 2018-07-06 | $7.32 | $7.60 | $7.25 | $7.32 | $109.80 | 6,000 |
| 2018-07-05 | $7.19 | $7.49 | $6.92 | $7.30 | $109.50 | 8,396 |
| 2018-07-03 | $6.86 | $7.24 | $6.49 | $7.15 | $107.25 | 12,764 |
| 2018-07-02 | $6.39 | $6.89 | $6.25 | $6.88 | $103.20 | 6,946 |
| 2018-06-29 | $6.41 | $6.55 | $6.31 | $6.41 | $96.15 | 8,584 |
| 2018-06-28 | $6.45 | $6.56 | $6.25 | $6.38 | $95.70 | 7,791 |
| 2018-06-27 | $6.62 | $6.62 | $6.40 | $6.46 | $96.90 | 7,765 |
| 2018-06-26 | $6.39 | $6.68 | $6.39 | $6.61 | $99.15 | 7,186 |
| 2018-06-25 | $6.65 | $6.68 | $6.25 | $6.40 | $96.00 | 13,917 |
| 2018-06-22 | $6.84 | $6.95 | $6.46 | $6.88 | $103.20 | 85,269 |
| 2018-06-21 | $7.25 | $7.25 | $6.61 | $6.78 | $101.70 | 21,900 |
| 2018-06-20 | $7.39 | $7.42 | $7.21 | $7.27 | $109.05 | 8,897 |
| 2018-06-19 | $7.35 | $7.37 | $7.28 | $7.34 | $110.10 | 6,074 |
| 2018-06-18 | $7.36 | $7.50 | $7.24 | $7.39 | $110.85 | 12,459 |
| 2018-06-15 | $7.25 | $7.38 | $7.25 | $7.35 | $110.25 | 8,416 |
| 2018-06-14 | $7.27 | $7.28 | $7.17 | $7.27 | $109.05 | 13,158 |
| 2018-06-13 | $7.22 | $7.38 | $7.08 | $7.24 | $108.60 | 7,236 |
| 2018-06-12 | $7.42 | $7.50 | $7.09 | $7.24 | $108.60 | 8,834 |
| 2018-06-11 | $7.40 | $7.49 | $7.30 | $7.42 | $111.30 | 7,989 |
| 2018-06-08 | $7.45 | $7.57 | $7.31 | $7.40 | $111.00 | 5,410 |
| 2018-06-07 | $7.49 | $7.59 | $7.29 | $7.44 | $111.60 | 9,849 |
| 2018-06-06 | $7.48 | $7.53 | $7.32 | $7.49 | $112.35 | 10,066 |
| 2018-06-05 | $7.45 | $7.61 | $7.37 | $7.46 | $111.90 | 10,548 |
| 2018-06-04 | $7.37 | $7.60 | $7.21 | $7.43 | $111.45 | 10,294 |
| 2018-06-01 | $7.11 | $7.37 | $7.09 | $7.32 | $109.80 | 3,828 |
| 2018-05-31 | $7.24 | $7.42 | $7.04 | $7.07 | $106.05 | 4,524 |
| 2018-05-30 | $7.10 | $7.44 | $6.96 | $7.27 | $109.05 | 6,289 |
| 2018-05-29 | $6.96 | $7.16 | $6.82 | $7.09 | $106.35 | 3,954 |
| 2018-05-25 | $6.90 | $7.17 | $6.88 | $6.97 | $104.55 | 3,896 |
| 2018-05-24 | $7.20 | $7.23 | $6.75 | $6.86 | $102.90 | 12,483 |
| 2018-05-23 | $7.24 | $7.43 | $7.20 | $7.22 | $108.30 | 3,400 |
| 2018-05-22 | $7.48 | $7.51 | $7.20 | $7.25 | $108.75 | 5,672 |
| 2018-05-21 | $7.55 | $7.58 | $7.23 | $7.48 | $112.20 | 7,738 |
| 2018-05-18 | $7.52 | $7.58 | $7.40 | $7.47 | $112.05 | 10,401 |
| 2018-05-17 | $7.52 | $7.61 | $7.27 | $7.43 | $111.45 | 12,154 |
| 2018-05-16 | $7.54 | $7.54 | $7.36 | $7.51 | $112.65 | 9,850 |
| 2018-05-15 | $7.71 | $7.71 | $7.44 | $7.50 | $112.50 | 9,552 |
| 2018-05-14 | $7.66 | $7.74 | $7.54 | $7.71 | $115.65 | 11,631 |
| 2018-05-11 | $7.49 | $7.70 | $7.45 | $7.69 | $115.35 | 9,106 |
| 2018-05-10 | $7.67 | $7.77 | $7.45 | $7.51 | $112.65 | 18,641 |
| 2018-05-09 | $7.55 | $7.74 | $7.36 | $7.56 | $113.40 | 15,095 |
| 2018-05-08 | $7.53 | $7.60 | $7.28 | $7.55 | $113.25 | 6,543 |
| 2018-05-07 | $7.55 | $7.75 | $7.50 | $7.55 | $113.25 | 17,393 |
| 2018-05-04 | $7.25 | $7.68 | $7.25 | $7.44 | $111.60 | 9,099 |
| 2018-05-03 | $7.33 | $7.36 | $6.98 | $7.30 | $109.50 | 9,346 |
| 2018-05-02 | $6.89 | $7.36 | $6.84 | $7.24 | $108.60 | 9,982 |
| 2018-05-01 | $6.82 | $6.95 | $6.51 | $6.89 | $103.35 | 6,547 |
| 2018-04-30 | $6.95 | $6.95 | $6.67 | $6.86 | $102.90 | 4,313 |
| 2018-04-27 | $6.93 | $7.01 | $6.77 | $6.92 | $103.80 | 4,794 |
| 2018-04-26 | $6.65 | $7.08 | $6.60 | $6.93 | $103.95 | 14,881 |
| 2018-04-25 | $6.46 | $6.73 | $6.35 | $6.62 | $99.30 | 5,478 |
| 2018-04-24 | $6.73 | $6.75 | $6.37 | $6.42 | $96.30 | 3,916 |
| 2018-04-23 | $6.39 | $6.86 | $6.39 | $6.70 | $100.50 | 10,398 |
| 2018-04-20 | $6.47 | $6.61 | $6.33 | $6.39 | $95.85 | 5,915 |
| 2018-04-19 | $6.61 | $6.74 | $6.47 | $6.49 | $97.35 | 4,439 |
| 2018-04-18 | $6.42 | $6.66 | $6.30 | $6.60 | $99.00 | 9,089 |
| 2018-04-17 | $6.64 | $6.69 | $6.25 | $6.42 | $96.30 | 15,943 |
| 2018-04-16 | $6.53 | $6.75 | $6.42 | $6.64 | $99.60 | 5,745 |
| 2018-04-13 | $7.08 | $7.08 | $6.34 | $6.47 | $97.05 | 13,928 |
| 2018-04-12 | $7.14 | $7.14 | $6.84 | $7.07 | $106.05 | 10,719 |
| 2018-04-11 | $6.81 | $7.20 | $6.67 | $7.10 | $106.50 | 5,586 |
| 2018-04-10 | $6.76 | $6.93 | $6.57 | $6.83 | $102.45 | 7,031 |
| 2018-04-09 | $6.58 | $6.75 | $6.35 | $6.65 | $99.75 | 10,006 |
| 2018-04-06 | $6.79 | $6.85 | $6.34 | $6.50 | $97.50 | 14,613 |
| 2018-04-05 | $6.90 | $6.97 | $6.69 | $6.87 | $103.05 | 11,447 |
| 2018-04-04 | $6.63 | $6.92 | $6.25 | $6.80 | $102.00 | 20,091 |
| 2018-04-03 | $6.59 | $6.92 | $6.13 | $6.79 | $101.85 | 30,399 |
| 2018-04-02 | $7.00 | $7.02 | $6.21 | $6.51 | $97.65 | 26,875 |
| 2018-03-29 | $7.36 | $7.68 | $6.95 | $7.01 | $105.15 | 62,437 |
| 2018-03-28 | $7.04 | $7.22 | $6.72 | $6.82 | $102.30 | 14,539 |
| 2018-03-27 | $7.49 | $7.68 | $7.00 | $7.02 | $105.30 | 20,202 |
| 2018-03-26 | $7.24 | $7.62 | $6.67 | $7.51 | $112.65 | 29,276 |
| 2018-03-23 | $7.62 | $7.70 | $7.08 | $7.11 | $106.65 | 24,372 |
| 2018-03-22 | $7.65 | $8.20 | $7.57 | $7.61 | $114.15 | 46,701 |
| 2018-03-21 | $7.59 | $7.76 | $7.40 | $7.51 | $112.65 | 16,510 |
| 2018-03-20 | $7.59 | $7.63 | $7.32 | $7.59 | $113.85 | 19,079 |
| 2018-03-19 | $7.65 | $7.79 | $7.34 | $7.55 | $113.25 | 29,495 |
| 2018-03-16 | $7.22 | $7.60 | $7.19 | $7.45 | $111.75 | 45,799 |
| 2018-03-15 | $7.26 | $7.46 | $6.79 | $7.24 | $108.60 | 24,800 |
| 2018-03-14 | $7.04 | $7.25 | $6.95 | $7.05 | $105.75 | 16,086 |
| 2018-03-13 | $7.07 | $7.23 | $6.69 | $7.02 | $105.30 | 14,218 |
| 2018-03-12 | $7.02 | $7.50 | $6.80 | $7.08 | $106.20 | 19,754 |
| 2018-03-09 | $6.91 | $7.40 | $6.76 | $6.86 | $102.90 | 35,370 |
| 2018-03-08 | $6.20 | $6.49 | $6.11 | $6.44 | $96.60 | 9,691 |
| 2018-03-07 | $6.14 | $6.33 | $6.08 | $6.15 | $92.25 | 6,888 |
| 2018-03-06 | $6.32 | $6.33 | $6.01 | $6.23 | $93.45 | 8,550 |
| 2018-03-05 | $5.87 | $6.35 | $5.85 | $6.32 | $94.80 | 13,873 |
| 2018-03-02 | $5.68 | $5.90 | $5.60 | $5.86 | $87.90 | 7,908 |
| 2018-03-01 | $5.51 | $5.98 | $5.51 | $5.71 | $85.65 | 13,699 |
| 2018-02-28 | $5.58 | $5.68 | $5.50 | $5.55 | $83.25 | 8,777 |
| 2018-02-27 | $5.60 | $5.68 | $5.44 | $5.57 | $83.55 | 8,741 |
| 2018-02-26 | $5.56 | $5.69 | $5.50 | $5.62 | $84.30 | 9,446 |
| 2018-02-23 | $5.50 | $5.60 | $5.36 | $5.57 | $83.55 | 6,800 |
| 2018-02-22 | $5.46 | $5.55 | $5.39 | $5.48 | $82.20 | 8,680 |
| 2018-02-21 | $5.50 | $5.58 | $5.39 | $5.40 | $81.00 | 15,141 |
| 2018-02-20 | $5.60 | $5.63 | $5.50 | $5.51 | $82.65 | 5,675 |
| 2018-02-16 | $5.54 | $5.64 | $5.46 | $5.61 | $84.15 | 16,869 |
| 2018-02-15 | $5.91 | $5.93 | $5.54 | $5.59 | $83.85 | 21,303 |
| 2018-02-14 | $5.55 | $5.97 | $5.50 | $5.82 | $87.30 | 19,450 |
| 2018-02-13 | $5.47 | $5.67 | $5.44 | $5.50 | $82.50 | 15,746 |
| 2018-02-12 | $5.49 | $5.70 | $5.33 | $5.50 | $82.50 | 49,593 |
| 2018-02-09 | $5.25 | $5.48 | $5.01 | $5.38 | $80.70 | 202,944 |
| 2018-02-08 | $7.16 | $7.31 | $6.40 | $6.52 | $97.80 | 46,086 |
| 2018-02-07 | $7.43 | $7.43 | $6.98 | $6.99 | $104.85 | 19,072 |
| 2018-02-06 | $7.71 | $7.71 | $6.85 | $7.46 | $111.90 | 18,876 |
| 2018-02-05 | $8.25 | $8.29 | $7.58 | $7.75 | $116.25 | 13,932 |
| 2018-02-02 | $8.06 | $8.94 | $8.00 | $8.60 | $129.00 | 21,396 |
| 2018-02-01 | $7.50 | $8.11 | $7.25 | $7.98 | $119.70 | 11,633 |
| 2018-01-31 | $8.12 | $8.12 | $7.35 | $7.50 | $112.50 | 17,259 |
| 2018-01-30 | $7.72 | $8.42 | $7.51 | $8.14 | $122.10 | 8,922 |
| 2018-01-29 | $8.49 | $8.65 | $7.69 | $7.74 | $116.10 | 11,936 |
| 2018-01-26 | $8.56 | $8.67 | $8.37 | $8.58 | $128.70 | 4,870 |
| 2018-01-25 | $8.42 | $8.60 | $8.33 | $8.53 | $127.95 | 5,540 |
| 2018-01-24 | $8.12 | $8.41 | $8.09 | $8.37 | $125.55 | 7,740 |
| 2018-01-23 | $8.13 | $8.40 | $8.00 | $8.11 | $121.65 | 4,855 |
| 2018-01-22 | $8.10 | $8.29 | $8.02 | $8.13 | $121.95 | 5,324 |
| 2018-01-19 | $7.92 | $8.24 | $7.83 | $8.04 | $120.60 | 5,377 |
| 2018-01-18 | $8.13 | $8.13 | $7.75 | $7.92 | $118.80 | 9,386 |
| 2018-01-17 | $8.25 | $8.25 | $7.64 | $8.13 | $121.95 | 15,077 |
| 2018-01-16 | $9.00 | $9.01 | $8.22 | $8.28 | $124.20 | 9,940 |
| 2018-01-12 | $9.00 | $9.49 | $8.58 | $8.91 | $133.65 | 9,390 |
| 2018-01-11 | $8.56 | $8.81 | $8.45 | $8.56 | $128.40 | 7,389 |
| 2018-01-10 | $8.50 | $8.61 | $8.36 | $8.53 | $127.95 | 4,508 |
| 2018-01-09 | $8.40 | $8.58 | $7.76 | $8.38 | $125.70 | 16,766 |
| 2018-01-08 | $9.10 | $9.18 | $8.46 | $8.56 | $128.40 | 12,921 |
| 2018-01-05 | $9.91 | $10.38 | $8.91 | $9.10 | $136.50 | 25,639 |
| 2018-01-04 | $9.68 | $9.87 | $9.40 | $9.73 | $145.95 | 10,776 |
| 2018-01-03 | $10.30 | $10.30 | $9.60 | $9.72 | $145.80 | 13,181 |
| 2018-01-02 | $9.75 | $10.38 | $9.50 | $10.31 | $154.65 | 18,357 |
| 2017-12-29 | $10.50 | $10.59 | $10.29 | $10.43 | $156.45 | 7,710 |
| 2017-12-28 | $10.45 | $10.66 | $10.18 | $10.50 | $157.50 | 9,695 |
| 2017-12-27 | $9.64 | $10.70 | $9.53 | $10.46 | $156.90 | 13,123 |
| 2017-12-26 | $9.70 | $9.79 | $9.00 | $9.63 | $144.45 | 31,885 |
| 2017-12-22 | $9.67 | $10.56 | $9.20 | $10.44 | $156.60 | 68,855 |
| 2017-12-21 | $9.44 | $9.80 | $8.67 | $9.21 | $138.15 | 53,179 |
| 2017-12-20 | $7.85 | $9.31 | $7.80 | $8.96 | $134.40 | 83,294 |
| 2017-12-19 | $8.01 | $8.16 | $7.80 | $7.88 | $118.20 | 7,853 |
| 2017-12-18 | $8.13 | $8.18 | $7.89 | $8.01 | $120.15 | 13,500 |
| 2017-12-15 | $8.00 | $8.15 | $7.87 | $7.98 | $119.70 | 19,038 |
| 2017-12-14 | $7.59 | $8.23 | $7.57 | $7.94 | $119.10 | 33,383 |
| 2017-12-13 | $7.40 | $7.69 | $7.36 | $7.55 | $113.25 | 8,972 |
| 2017-12-12 | $7.67 | $7.97 | $7.34 | $7.37 | $110.55 | 13,408 |
| 2017-12-11 | $8.01 | $8.26 | $7.63 | $7.70 | $115.50 | 5,589 |
| 2017-12-08 | $7.99 | $8.09 | $7.82 | $8.00 | $120.00 | 6,747 |
| 2017-12-07 | $7.70 | $8.06 | $7.67 | $7.99 | $119.85 | 7,791 |
| 2017-12-06 | $7.74 | $7.88 | $7.54 | $7.69 | $115.35 | 6,931 |
| 2017-12-05 | $7.60 | $8.11 | $7.55 | $7.73 | $115.95 | 7,543 |
| 2017-12-04 | $8.01 | $8.29 | $7.35 | $7.68 | $115.20 | 18,122 |
| 2017-12-01 | $7.98 | $8.21 | $7.76 | $8.01 | $120.15 | 4,131 |
| 2017-11-30 | $7.74 | $8.21 | $7.74 | $7.97 | $119.55 | 4,797 |
| 2017-11-29 | $8.07 | $8.22 | $7.74 | $7.78 | $116.70 | 4,338 |
| 2017-11-28 | $8.00 | $8.28 | $7.81 | $8.06 | $120.90 | 4,566 |
| 2017-11-27 | $7.97 | $8.32 | $7.90 | $7.99 | $119.85 | 2,747 |
| 2017-11-24 | $7.90 | $8.18 | $7.84 | $7.99 | $119.85 | 3,376 |
| 2017-11-22 | $7.70 | $8.11 | $7.70 | $8.04 | $120.60 | 7,255 |
| 2017-11-21 | $7.53 | $8.10 | $7.53 | $7.74 | $116.10 | 6,462 |
| 2017-11-20 | $7.65 | $7.83 | $7.54 | $7.61 | $114.15 | 3,643 |
| 2017-11-17 | $7.37 | $7.82 | $7.36 | $7.63 | $114.45 | 3,267 |
| 2017-11-16 | $7.12 | $7.59 | $7.12 | $7.44 | $111.60 | 4,381 |
| 2017-11-15 | $7.01 | $7.39 | $6.75 | $7.08 | $106.20 | 4,144 |
| 2017-11-14 | $7.00 | $7.20 | $6.02 | $7.09 | $106.35 | 5,076 |
| 2017-11-13 | $7.73 | $7.79 | $7.01 | $7.15 | $107.25 | 7,647 |
| 2017-11-10 | $7.95 | $7.95 | $7.49 | $7.73 | $115.95 | 6,133 |
| 2017-11-09 | $8.00 | $8.13 | $7.64 | $7.95 | $119.25 | 4,069 |
| 2017-11-08 | $7.67 | $8.09 | $7.58 | $7.98 | $119.70 | 4,044 |
| 2017-11-07 | $8.02 | $8.02 | $7.53 | $7.80 | $117.00 | 6,945 |
| 2017-11-06 | $8.08 | $8.34 | $7.92 | $8.01 | $120.15 | 2,058 |
| 2017-11-03 | $8.08 | $8.18 | $7.80 | $8.06 | $120.90 | 3,290 |
| 2017-11-02 | $8.34 | $8.48 | $7.99 | $8.07 | $121.05 | 4,219 |
| 2017-11-01 | $8.21 | $8.52 | $8.21 | $8.38 | $125.70 | 2,716 |
| 2017-10-31 | $8.40 | $8.49 | $8.06 | $8.28 | $124.20 | 3,679 |
| 2017-10-30 | $8.41 | $8.41 | $8.02 | $8.32 | $124.80 | 3,874 |
| 2017-10-27 | $7.89 | $8.37 | $7.56 | $8.29 | $124.35 | 6,130 |
| 2017-10-26 | $8.20 | $8.36 | $7.76 | $8.06 | $120.83 | 5,711 |
| 2017-10-25 | $8.95 | $9.18 | $7.25 | $8.14 | $122.10 | 14,289 |
| 2017-10-24 | $9.01 | $9.30 | $8.91 | $8.96 | $134.40 | 5,265 |
| 2017-10-23 | $9.60 | $9.88 | $8.91 | $9.07 | $136.05 | 4,981 |
| 2017-10-20 | $9.10 | $9.52 | $8.90 | $9.42 | $141.30 | 15,493 |
| 2017-10-19 | $8.98 | $9.17 | $8.92 | $8.98 | $134.70 | 1,934 |
| 2017-10-18 | $9.10 | $9.32 | $8.91 | $9.02 | $135.30 | 3,877 |
| 2017-10-17 | $9.50 | $9.50 | $8.77 | $8.99 | $134.85 | 7,070 |
| 2017-10-16 | $9.52 | $9.53 | $9.32 | $9.36 | $140.40 | 2,964 |
| 2017-10-13 | $10.40 | $10.40 | $9.38 | $9.42 | $141.30 | 8,082 |
| 2017-10-12 | $9.40 | $9.43 | $9.17 | $9.21 | $138.15 | 1,872 |
| 2017-10-11 | $9.50 | $9.59 | $9.25 | $9.39 | $140.85 | 2,994 |
| 2017-10-10 | $9.50 | $9.80 | $9.17 | $9.53 | $142.95 | 2,371 |
| 2017-10-09 | $9.54 | $9.94 | $9.25 | $9.34 | $140.10 | 2,015 |
| 2017-10-06 | $9.20 | $9.71 | $9.20 | $9.44 | $141.60 | 2,154 |
| 2017-10-05 | $9.79 | $9.84 | $9.20 | $9.24 | $138.60 | 3,742 |
| 2017-10-04 | $10.02 | $10.10 | $9.70 | $9.73 | $145.95 | 5,350 |
| 2017-10-03 | $10.52 | $10.69 | $9.65 | $9.97 | $149.55 | 11,413 |
| 2017-10-02 | $9.93 | $10.72 | $9.66 | $10.25 | $153.75 | 27,964 |
| 2017-09-29 | $8.97 | $9.40 | $8.63 | $9.15 | $137.25 | 23,767 |
| 2017-09-28 | $9.03 | $9.23 | $8.73 | $8.83 | $132.45 | 4,007 |
| 2017-09-27 | $8.73 | $9.24 | $7.73 | $8.97 | $134.55 | 2,420 |
| 2017-09-26 | $8.95 | $8.98 | $8.59 | $8.76 | $131.40 | 2,958 |
| 2017-09-25 | $8.99 | $9.21 | $8.89 | $8.94 | $134.10 | 4,405 |
| 2017-09-22 | $8.94 | $9.05 | $8.94 | $8.99 | $134.85 | 2,414 |
| 2017-09-21 | $9.00 | $9.08 | $8.93 | $8.94 | $134.10 | 1,268 |
| 2017-09-20 | $8.75 | $9.02 | $8.67 | $8.99 | $134.85 | 3,111 |
| 2017-09-19 | $8.76 | $8.78 | $8.55 | $8.76 | $131.40 | 5,027 |
| 2017-09-18 | $8.83 | $8.99 | $8.64 | $8.74 | $131.10 | 3,911 |
| 2017-09-15 | $9.20 | $9.38 | $8.84 | $8.84 | $132.60 | 15,991 |
| 2017-09-14 | $9.15 | $9.26 | $9.15 | $9.17 | $137.55 | 2,256 |
| 2017-09-13 | $9.12 | $9.24 | $9.01 | $9.15 | $137.25 | 3,513 |
| 2017-09-12 | $9.27 | $9.32 | $9.10 | $9.17 | $137.55 | 3,486 |
| 2017-09-11 | $9.26 | $9.34 | $9.11 | $9.30 | $139.50 | 7,163 |
| 2017-09-08 | $9.23 | $9.36 | $9.12 | $9.13 | $136.95 | 8,515 |
| 2017-09-07 | $9.05 | $9.23 | $9.01 | $9.21 | $138.15 | 8,086 |
| 2017-09-06 | $9.01 | $9.05 | $8.84 | $9.00 | $135.00 | 7,649 |
| 2017-09-05 | $8.92 | $9.05 | $8.84 | $8.96 | $134.40 | 4,962 |
| 2017-09-01 | $9.00 | $9.11 | $8.75 | $8.89 | $133.35 | 4,856 |
| 2017-08-31 | $9.12 | $9.44 | $8.70 | $9.00 | $135.00 | 12,234 |
| 2017-08-30 | $8.64 | $9.27 | $8.41 | $9.26 | $138.90 | 7,816 |
| 2017-08-29 | $8.84 | $8.90 | $8.60 | $8.68 | $130.20 | 1,826 |
| 2017-08-28 | $8.26 | $9.00 | $8.15 | $8.85 | $132.75 | 2,418 |
| 2017-08-25 | $8.25 | $8.34 | $7.67 | $8.22 | $123.30 | 5,409 |
| 2017-08-24 | $8.48 | $8.48 | $8.20 | $8.26 | $123.90 | 3,021 |
| 2017-08-23 | $9.40 | $9.45 | $8.34 | $8.56 | $128.40 | 7,474 |
| 2017-08-22 | $9.83 | $10.00 | $9.33 | $9.40 | $141.00 | 3,833 |
| 2017-08-21 | $10.00 | $10.00 | $9.33 | $9.85 | $147.75 | 6,251 |
| 2017-08-18 | $9.10 | $9.90 | $9.10 | $9.87 | $148.05 | 18,783 |
| 2017-08-17 | $9.47 | $9.79 | $9.25 | $9.45 | $141.75 | 3,366 |
| 2017-08-16 | $9.65 | $9.75 | $9.53 | $9.62 | $144.30 | 2,567 |
| 2017-08-15 | $9.70 | $9.72 | $9.21 | $9.61 | $144.15 | 2,496 |
| 2017-08-14 | $11.25 | $11.30 | $9.52 | $9.72 | $145.80 | 12,429 |
| 2017-08-11 | $11.04 | $11.64 | $10.88 | $11.56 | $173.40 | 3,067 |
| 2017-08-10 | $11.13 | $11.21 | $10.49 | $11.12 | $166.80 | 2,821 |
| 2017-08-09 | $12.70 | $12.71 | $10.72 | $11.25 | $168.75 | 4,399 |
| 2017-08-08 | $13.41 | $13.67 | $12.82 | $12.88 | $193.20 | 687 |
| 2017-08-07 | $13.59 | $13.98 | $13.08 | $13.46 | $201.90 | 1,151 |
| 2017-08-04 | $13.40 | $13.84 | $12.71 | $13.53 | $202.95 | 1,494 |
| 2017-08-03 | $13.52 | $13.52 | $12.93 | $13.35 | $200.25 | 1,216 |
| 2017-08-02 | $13.81 | $13.81 | $13.10 | $13.22 | $198.30 | 561 |
| 2017-08-01 | $13.65 | $14.12 | $13.65 | $13.76 | $206.40 | 592 |
| 2017-07-31 | $13.65 | $14.70 | $13.62 | $13.68 | $205.20 | 2,046 |
| 2017-07-28 | $14.14 | $14.49 | $13.59 | $13.59 | $203.85 | 2,477 |
| 2017-07-27 | $14.30 | $14.94 | $14.07 | $14.18 | $212.70 | 809 |
| 2017-07-26 | $14.30 | $14.64 | $14.23 | $14.39 | $215.85 | 707 |
| 2017-07-25 | $14.97 | $14.97 | $14.22 | $14.27 | $214.05 | 2,624 |
| 2017-07-24 | $14.43 | $15.08 | $14.11 | $14.63 | $219.45 | 1,775 |
| 2017-07-21 | $14.80 | $14.80 | $14.10 | $14.33 | $214.95 | 2,474 |
| 2017-07-20 | $14.72 | $14.83 | $14.28 | $14.48 | $217.20 | 2,399 |
| 2017-07-19 | $15.04 | $15.04 | $14.39 | $14.61 | $219.15 | 2,255 |
| 2017-07-18 | $15.23 | $15.23 | $14.81 | $15.05 | $225.75 | 1,658 |
| 2017-07-17 | $15.03 | $15.91 | $15.03 | $15.15 | $227.25 | 2,009 |
| 2017-07-14 | $14.89 | $15.16 | $14.81 | $14.89 | $223.35 | 2,204 |
| 2017-07-13 | $15.00 | $15.45 | $14.41 | $14.68 | $220.20 | 4,268 |
| 2017-07-12 | $15.14 | $15.22 | $14.37 | $14.99 | $224.85 | 6,398 |
| 2017-07-11 | $14.80 | $15.00 | $13.85 | $14.74 | $221.10 | 7,786 |
| 2017-07-10 | $13.04 | $14.84 | $12.72 | $14.67 | $220.05 | 7,571 |
| 2017-07-07 | $12.82 | $13.19 | $12.40 | $13.03 | $195.45 | 5,102 |
| 2017-07-06 | $13.18 | $13.50 | $12.05 | $12.88 | $193.20 | 2,928 |
| 2017-07-05 | $12.97 | $12.97 | $12.22 | $12.96 | $194.40 | 2,214 |
| 2017-07-03 | $12.78 | $13.02 | $11.10 | $12.81 | $192.15 | 2,508 |
| 2017-06-30 | $12.46 | $13.15 | $12.22 | $12.93 | $193.95 | 5,447 |
| 2017-06-29 | $11.71 | $13.00 | $10.17 | $13.00 | $195.00 | 7,002 |
| 2017-06-28 | $11.31 | $12.25 | $11.00 | $12.06 | $180.90 | 4,712 |
| 2017-06-27 | $10.24 | $12.28 | $10.24 | $11.67 | $175.05 | 7,194 |
| 2017-06-26 | $8.24 | $10.97 | $8.20 | $10.71 | $160.65 | 9,105 |
| 2017-06-23 | $7.85 | $8.66 | $7.48 | $8.66 | $129.90 | 79,628 |
| 2017-06-22 | $8.36 | $8.63 | $7.39 | $7.88 | $118.20 | 6,921 |
| 2017-06-21 | $9.24 | $9.83 | $8.24 | $8.35 | $125.25 | 5,534 |
| 2017-06-20 | $9.20 | $9.60 | $8.95 | $9.16 | $137.40 | 1,278 |
| 2017-06-19 | $9.50 | $9.80 | $8.94 | $9.23 | $138.45 | 2,636 |
| 2017-06-16 | $9.05 | $9.45 | $9.05 | $9.28 | $139.20 | 2,625 |
| 2017-06-15 | $9.05 | $9.40 | $8.80 | $9.00 | $135.00 | 2,596 |
| 2017-06-14 | $9.66 | $9.83 | $8.76 | $8.90 | $133.50 | 2,204 |
| 2017-06-13 | $8.82 | $9.64 | $8.67 | $9.50 | $142.50 | 1,681 |
| 2017-06-12 | $9.76 | $10.07 | $8.71 | $9.00 | $135.00 | 2,043 |
| 2017-06-09 | $8.95 | $10.40 | $8.61 | $9.76 | $146.40 | 4,455 |
| 2017-06-08 | $9.49 | $9.49 | $8.81 | $9.00 | $135.00 | 2,142 |
| 2017-06-07 | $9.12 | $10.25 | $9.11 | $9.26 | $138.90 | 1,102 |
| 2017-06-06 | $9.54 | $9.83 | $9.23 | $9.34 | $140.10 | 1,874 |
| 2017-06-05 | $11.08 | $11.11 | $9.44 | $9.76 | $146.40 | 2,657 |
| 2017-06-02 | $11.47 | $11.47 | $10.44 | $11.08 | $166.20 | 2,797 |
| 2017-06-01 | $10.95 | $11.43 | $10.88 | $11.14 | $167.10 | 1,404 |
| 2017-05-31 | $10.11 | $10.95 | $9.42 | $10.92 | $163.80 | 2,160 |
| 2017-05-30 | $10.60 | $10.60 | $10.23 | $10.38 | $155.70 | 1,173 |
| 2017-05-26 | $10.50 | $10.67 | $10.10 | $10.56 | $158.40 | 1,419 |
| 2017-05-25 | $10.95 | $11.30 | $10.51 | $10.59 | $158.85 | 1,589 |
| 2017-05-24 | $11.35 | $11.43 | $10.70 | $10.90 | $163.50 | 4,751 |
| 2017-05-23 | $11.47 | $12.50 | $11.14 | $11.40 | $171.00 | 9,527 |
| 2017-05-22 | $11.40 | $11.50 | $11.21 | $11.45 | $171.75 | 603 |
| 2017-05-19 | $11.26 | $11.45 | $10.86 | $11.19 | $167.85 | 954 |
| 2017-05-18 | $11.48 | $11.70 | $11.26 | $11.29 | $169.35 | 1,660 |
| 2017-05-17 | $11.50 | $11.83 | $11.32 | $11.33 | $169.95 | 994 |
| 2017-05-16 | $11.50 | $11.99 | $11.49 | $11.96 | $179.40 | 1,174 |
| 2017-05-15 | $11.54 | $12.00 | $11.54 | $11.96 | $179.40 | 1,076 |
| 2017-05-12 | $11.50 | $11.99 | $11.43 | $11.97 | $179.55 | 930 |
| 2017-05-11 | $11.50 | $12.00 | $11.36 | $11.96 | $179.40 | 1,381 |
| 2017-05-10 | $11.85 | $11.87 | $11.43 | $11.71 | $175.65 | 1,272 |
| 2017-05-09 | $12.05 | $12.29 | $12.05 | $12.10 | $181.50 | 1,157 |
| 2017-05-08 | $12.31 | $12.82 | $12.25 | $12.26 | $183.90 | 1,384 |
| 2017-05-05 | $12.24 | $13.15 | $12.24 | $12.79 | $191.85 | 1,208 |
| 2017-05-04 | $12.57 | $12.66 | $12.23 | $12.57 | $188.55 | 1,004 |
| 2017-05-03 | $12.19 | $12.72 | $12.16 | $12.58 | $188.70 | 1,230 |
| 2017-05-02 | $12.00 | $12.49 | $11.81 | $12.23 | $183.45 | 2,136 |
| 2017-05-01 | $12.40 | $12.50 | $12.01 | $12.48 | $187.20 | 1,939 |
| 2017-04-28 | $12.36 | $13.00 | $12.35 | $12.91 | $193.65 | 1,854 |
| 2017-04-27 | $12.29 | $13.10 | $11.91 | $13.10 | $196.50 | 3,054 |
| 2017-04-26 | $12.26 | $12.95 | $12.26 | $12.56 | $188.40 | 1,588 |
| 2017-04-25 | $11.50 | $13.00 | $11.49 | $12.99 | $194.85 | 2,975 |
| 2017-04-24 | $11.61 | $12.00 | $11.61 | $11.73 | $175.95 | 1,113 |
| 2017-04-21 | $11.50 | $11.92 | $11.50 | $11.85 | $177.75 | 1,163 |
| 2017-04-20 | $11.50 | $11.88 | $11.16 | $11.65 | $174.75 | 1,315 |
| 2017-04-19 | $11.43 | $11.43 | $11.16 | $11.32 | $169.80 | 1,053 |
| 2017-04-18 | $11.59 | $11.84 | $11.45 | $11.59 | $173.85 | 1,636 |
| 2017-04-17 | $12.16 | $12.97 | $11.61 | $12.15 | $182.25 | 2,928 |
| 2017-04-13 | $12.41 | $13.00 | $12.40 | $13.00 | $195.00 | 2,484 |
| 2017-04-12 | $12.16 | $13.00 | $12.14 | $13.00 | $195.00 | 2,757 |
| 2017-04-11 | $12.50 | $13.00 | $12.10 | $12.80 | $192.00 | 3,187 |
| 2017-04-10 | $11.93 | $13.50 | $11.87 | $13.50 | $202.50 | 3,303 |
| 2017-04-07 | $11.50 | $12.50 | $11.44 | $12.42 | $186.30 | 2,787 |
| 2017-04-06 | $11.18 | $11.98 | $11.01 | $11.74 | $176.10 | 1,886 |
| 2017-04-05 | $11.50 | $12.00 | $11.18 | $11.35 | $170.25 | 1,893 |
| 2017-04-04 | $11.80 | $12.00 | $11.71 | $11.81 | $177.15 | 1,466 |
| 2017-04-03 | $12.02 | $12.87 | $11.66 | $12.38 | $185.70 | 3,810 |
| 2017-03-31 | $11.73 | $12.50 | $11.60 | $12.44 | $186.60 | 4,112 |
| 2017-03-30 | $11.50 | $12.00 | $11.48 | $12.00 | $180.00 | 1,010 |
| 2017-03-29 | $11.50 | $12.00 | $11.50 | $11.91 | $178.65 | 924 |
| 2017-03-28 | $11.50 | $12.00 | $11.06 | $11.78 | $176.70 | 2,230 |
| 2017-03-27 | $11.55 | $13.75 | $11.00 | $12.41 | $186.15 | 2,351 |
| 2017-03-24 | $10.95 | $12.16 | $10.95 | $12.00 | $180.00 | 1,944 |
| 2017-03-23 | $11.30 | $11.36 | $10.59 | $11.19 | $167.85 | 2,693 |
| 2017-03-22 | $11.50 | $11.50 | $11.11 | $11.42 | $171.30 | 1,412 |
| 2017-03-21 | $11.74 | $12.00 | $11.47 | $11.86 | $177.83 | 1,887 |
| 2017-03-20 | $12.00 | $12.33 | $11.26 | $12.24 | $183.60 | 1,965 |
| 2017-03-17 | $12.00 | $12.50 | $11.81 | $12.10 | $181.50 | 4,267 |
| 2017-03-16 | $12.00 | $12.50 | $11.53 | $12.17 | $182.55 | 2,593 |
| 2017-03-15 | $13.16 | $13.16 | $12.12 | $12.36 | $185.40 | 2,060 |
| 2017-03-14 | $13.43 | $13.46 | $12.09 | $13.04 | $195.53 | 3,871 |
| 2017-03-13 | $14.36 | $14.63 | $13.10 | $13.59 | $203.85 | 1,783 |
| 2017-03-10 | $14.68 | $14.71 | $13.78 | $13.96 | $209.40 | 999 |
| 2017-03-09 | $14.79 | $14.80 | $13.90 | $14.19 | $212.85 | 1,040 |
| 2017-03-08 | $14.60 | $15.36 | $13.93 | $14.00 | $210.00 | 1,331 |
| 2017-03-07 | $15.01 | $15.83 | $13.87 | $14.61 | $219.08 | 2,692 |
| 2017-03-06 | $15.87 | $16.63 | $15.10 | $15.50 | $232.50 | 2,887 |
| 2017-03-03 | $15.31 | $18.00 | $15.31 | $16.39 | $245.85 | 4,194 |
| 2017-03-02 | $13.27 | $15.23 | $13.27 | $15.07 | $226.05 | 4,576 |
| 2017-03-01 | $13.46 | $14.18 | $13.14 | $13.52 | $202.80 | 1,154 |
| 2017-02-28 | $13.94 | $13.94 | $13.11 | $13.11 | $196.65 | 840 |
| 2017-02-27 | $14.22 | $14.22 | $13.40 | $13.95 | $209.25 | 1,338 |
| 2017-02-24 | $14.05 | $14.19 | $13.40 | $13.99 | $209.85 | 2,205 |
| 2017-02-23 | $14.40 | $14.40 | $13.37 | $13.99 | $209.85 | 1,450 |
| 2017-02-22 | $14.36 | $14.70 | $13.90 | $14.05 | $210.75 | 2,229 |
| 2017-02-21 | $11.75 | $15.00 | $11.05 | $13.93 | $208.95 | 5,797 |
| 2017-02-17 | $11.40 | $11.80 | $10.60 | $11.80 | $177.00 | 2,110 |
| 2017-02-16 | $11.06 | $11.64 | $10.75 | $11.01 | $165.15 | 2,328 |
| 2017-02-15 | $13.00 | $13.78 | $11.21 | $11.50 | $172.50 | 2,465 |
| 2017-02-14 | $11.11 | $12.30 | $11.11 | $12.10 | $181.50 | 744 |
| 2017-02-13 | $11.80 | $12.69 | $10.20 | $12.30 | $184.50 | 9,029 |
| 2017-02-10 | $15.99 | $16.11 | $13.54 | $14.50 | $217.50 | 7,642 |
| 2017-02-09 | $13.44 | $16.28 | $12.63 | $14.50 | $217.50 | 6,475 |
| 2017-02-08 | $13.96 | $14.65 | $12.55 | $13.47 | $202.05 | 4,002 |
| 2017-02-07 | $10.76 | $15.31 | $10.56 | $13.30 | $199.50 | 13,900 |
| 2017-02-06 | $9.80 | $10.63 | $9.55 | $10.55 | $158.25 | 1,332 |
| 2017-02-03 | $9.39 | $9.89 | $9.05 | $9.86 | $147.90 | 310 |
| 2017-02-02 | $9.02 | $9.91 | $9.02 | $9.31 | $139.65 | 1,178 |
| 2017-02-01 | $9.18 | $9.32 | $8.90 | $9.32 | $139.80 | 667 |
| 2017-01-31 | $9.03 | $9.18 | $8.85 | $9.07 | $136.05 | 856 |
| 2017-01-30 | $9.10 | $9.36 | $8.50 | $9.03 | $135.45 | 585 |
| 2017-01-27 | $9.41 | $10.04 | $8.99 | $9.10 | $136.50 | 3,177 |
| 2017-01-26 | $9.74 | $10.13 | $9.27 | $9.27 | $139.05 | 517 |
| 2017-01-25 | $9.55 | $10.49 | $9.24 | $9.35 | $140.25 | 874 |
| 2017-01-24 | $9.01 | $9.86 | $9.01 | $9.22 | $138.30 | 1,047 |
| 2017-01-23 | $9.75 | $10.00 | $9.00 | $9.13 | $136.95 | 1,056 |
| 2017-01-20 | $9.28 | $10.75 | $9.27 | $9.99 | $149.85 | 1,398 |
| 2017-01-19 | $9.14 | $9.98 | $9.00 | $9.37 | $140.55 | 791 |
| 2017-01-18 | $10.33 | $10.93 | $9.06 | $9.06 | $135.90 | 1,135 |
| 2017-01-17 | $10.10 | $10.99 | $9.89 | $10.27 | $154.05 | 1,879 |
| 2017-01-13 | $9.48 | $10.52 | $9.28 | $10.18 | $152.70 | 2,943 |
| 2017-01-12 | $9.57 | $11.00 | $9.40 | $9.58 | $143.70 | 4,754 |
| 2017-01-11 | $17.45 | $17.74 | $10.06 | $10.90 | $163.50 | 36,403 |
| 2017-01-10 | $4.83 | $17.50 | $4.83 | $17.48 | $262.20 | 83,082 |
| 2017-01-09 | $4.94 | $5.15 | $4.76 | $4.79 | $71.85 | 152 |
| 2017-01-06 | $5.20 | $5.20 | $4.94 | $4.94 | $74.10 | 290 |
| 2017-01-05 | $5.44 | $5.54 | $5.25 | $5.33 | $79.88 | 242 |
| 2017-01-04 | $5.55 | $5.55 | $5.08 | $5.33 | $79.94 | 454 |
| 2017-01-03 | $5.50 | $5.55 | $5.06 | $5.15 | $77.25 | 284 |
| 2016-12-30 | $4.83 | $5.29 | $4.72 | $5.01 | $75.15 | 761 |
| 2016-12-29 | $5.45 | $6.19 | $5.21 | $5.21 | $78.15 | 2,692 |
| 2016-12-28 | $4.65 | $5.79 | $4.65 | $5.45 | $81.75 | 1,343 |
| 2016-12-27 | $4.84 | $5.07 | $4.67 | $4.71 | $70.65 | 509 |
| 2016-12-23 | $5.09 | $5.38 | $4.87 | $4.87 | $73.05 | 407 |
| 2016-12-22 | $5.82 | $5.82 | $5.02 | $5.04 | $75.60 | 1,010 |
| 2016-12-21 | $5.80 | $5.97 | $5.80 | $5.80 | $87.00 | 319 |
| 2016-12-20 | $6.05 | $6.32 | $5.88 | $6.05 | $90.75 | 369 |
| 2016-12-19 | $6.58 | $7.50 | $6.01 | $6.01 | $90.15 | 5,341 |
| 2016-12-16 | $6.73 | $7.21 | $6.71 | $6.76 | $101.40 | 462 |
| 2016-12-15 | $8.19 | $8.61 | $7.16 | $7.16 | $107.40 | 804 |
| 2016-12-14 | $8.16 | $9.22 | $8.12 | $8.25 | $123.75 | 1,186 |
| 2016-12-13 | $8.81 | $8.81 | $8.00 | $8.10 | $121.50 | 165 |
| 2016-12-12 | $9.11 | $9.38 | $8.42 | $9.00 | $135.00 | 1,159 |
| 2016-12-09 | $9.39 | $9.39 | $8.74 | $8.85 | $132.75 | 132 |
| 2016-12-08 | $9.26 | $9.72 | $8.55 | $9.41 | $141.15 | 446 |
| 2016-12-07 | $9.44 | $10.00 | $8.53 | $9.36 | $140.40 | 267 |
| 2016-12-06 | $9.67 | $9.84 | $9.07 | $9.84 | $147.60 | 303 |
| 2016-12-05 | $9.88 | $9.88 | $8.88 | $9.65 | $144.75 | 605 |
| 2016-12-02 | $9.98 | $9.98 | $8.95 | $9.54 | $143.10 | 875 |
| 2016-12-01 | $9.60 | $10.10 | $9.50 | $10.08 | $151.23 | 1,166 |
| 2016-11-30 | $9.28 | $9.53 | $9.28 | $9.50 | $142.50 | 2,166 |
| 2016-11-29 | $8.89 | $9.86 | $8.89 | $9.42 | $141.30 | 2,248 |
| 2016-11-28 | $8.84 | $8.99 | $8.37 | $8.99 | $134.85 | 2,875 |
| 2016-11-25 | $9.62 | $9.91 | $9.17 | $9.46 | $141.90 | 494 |
| 2016-11-23 | $9.37 | $10.89 | $9.01 | $9.68 | $145.20 | 1,882 |
| 2016-11-22 | $8.02 | $9.26 | $7.81 | $9.26 | $138.90 | 2,143 |
| 2016-11-21 | $10.10 | $10.10 | $8.01 | $9.38 | $140.70 | 6,408 |
| 2016-11-18 | $8.45 | $15.11 | $8.45 | $10.02 | $150.30 | 61,364 |
| 2016-11-17 | $5.79 | $7.65 | $5.76 | $7.13 | $106.95 | 3,780 |
| 2016-11-16 | $4.44 | $6.22 | $4.44 | $5.55 | $83.25 | 1,863 |
| 2016-11-15 | $4.70 | $5.43 | $4.60 | $4.70 | $70.50 | 976 |
| 2016-11-14 | $5.84 | $5.84 | $4.72 | $4.79 | $71.85 | 1,417 |
| 2016-11-11 | $5.37 | $5.44 | $4.82 | $5.43 | $81.45 | 1,271 |
| 2016-11-10 | $5.30 | $5.68 | $4.09 | $5.00 | $75.00 | 4,213 |
| 2016-11-09 | $3.04 | $5.30 | $3.04 | $5.30 | $79.50 | 9,422 |
| 2016-11-08 | $2.82 | $3.10 | $2.65 | $3.02 | $45.30 | 1,513 |
| 2016-11-07 | $3.06 | $3.33 | $2.99 | $3.05 | $45.75 | 1,039 |
| 2016-11-04 | $0.26 | $0.30 | $0.12 | $0.23 | $51.75 | 2,584 |
| 2016-11-03 | $0.37 | $0.40 | $0.30 | $0.30 | $67.50 | 1,363 |
| 2016-11-02 | $0.52 | $0.52 | $0.34 | $0.36 | $80.98 | 2,125 |
| 2016-11-01 | $0.43 | $0.57 | $0.38 | $0.50 | $111.38 | 9,808 |
| 2016-10-31 | $0.33 | $0.39 | $0.33 | $0.36 | $80.87 | 138 |
| 2016-10-28 | $0.43 | $0.43 | $0.31 | $0.33 | $74.99 | 882 |
| 2016-10-27 | $0.43 | $0.43 | $0.40 | $0.43 | $96.53 | 25 |
| 2016-10-26 | $0.39 | $0.45 | $0.39 | $0.40 | $90.00 | 36 |
| 2016-10-25 | $0.39 | $0.43 | $0.39 | $0.40 | $90.02 | 135 |
| 2016-10-24 | $0.48 | $0.48 | $0.37 | $0.42 | $94.41 | 451 |
| 2016-10-21 | $0.47 | $0.48 | $0.42 | $0.44 | $99.23 | 321 |
| 2016-10-20 | $0.49 | $0.50 | $0.45 | $0.48 | $107.98 | 126 |
| 2016-10-19 | $0.47 | $0.49 | $0.47 | $0.49 | $109.78 | 47 |
| 2016-10-18 | $0.47 | $0.49 | $0.46 | $0.48 | $108.00 | 101 |
| 2016-10-17 | $0.50 | $0.50 | $0.47 | $0.48 | $108.00 | 9 |
| 2016-10-14 | $0.50 | $0.50 | $0.45 | $0.47 | $105.86 | 104 |
| 2016-10-13 | $0.46 | $0.49 | $0.46 | $0.49 | $109.69 | 90 |
| 2016-10-12 | $0.49 | $0.49 | $0.44 | $0.47 | $105.75 | 43 |
| 2016-10-11 | $0.47 | $0.50 | $0.47 | $0.50 | $112.50 | 3 |
| 2016-10-10 | $0.50 | $0.50 | $0.47 | $0.47 | $105.80 | 55 |
| 2016-10-07 | $0.50 | $0.50 | $0.44 | $0.49 | $110.25 | 102 |
| 2016-10-06 | $0.48 | $0.51 | $0.48 | $0.51 | $114.53 | 20 |
| 2016-10-05 | $0.50 | $0.51 | $0.48 | $0.51 | $114.01 | 82 |
| 2016-10-04 | $0.49 | $0.52 | $0.48 | $0.50 | $112.50 | 149 |
| 2016-10-03 | $0.49 | $0.49 | $0.49 | $0.49 | $109.80 | 13 |
| 2016-09-30 | $0.51 | $0.51 | $0.49 | $0.50 | $112.50 | 125 |
| 2016-09-29 | $0.50 | $0.51 | $0.48 | $0.50 | $112.50 | 53 |
| 2016-09-28 | $0.53 | $0.53 | $0.48 | $0.48 | $108.72 | 133 |
| 2016-09-27 | $0.50 | $0.52 | $0.50 | $0.50 | $112.50 | 81 |
| 2016-09-26 | $0.54 | $0.54 | $0.51 | $0.52 | $115.88 | 104 |
| 2016-09-23 | $0.52 | $0.53 | $0.51 | $0.52 | $117.00 | 224 |
| 2016-09-22 | $0.51 | $0.52 | $0.49 | $0.51 | $113.69 | 36 |
| 2016-09-21 | $0.50 | $0.52 | $0.50 | $0.52 | $117.00 | 113 |
| 2016-09-20 | $0.48 | $0.50 | $0.48 | $0.50 | $112.50 | 10 |
| 2016-09-19 | $0.51 | $0.52 | $0.49 | $0.50 | $112.52 | 25 |
| 2016-09-16 | $0.47 | $0.52 | $0.47 | $0.49 | $110.70 | 153 |
| 2016-09-15 | $0.50 | $0.52 | $0.47 | $0.47 | $105.98 | 284 |
| 2016-09-14 | $0.49 | $0.49 | $0.47 | $0.48 | $107.66 | 190 |
| 2016-09-13 | $0.55 | $0.55 | $0.49 | $0.51 | $114.75 | 43 |
| 2016-09-12 | $0.49 | $0.54 | $0.49 | $0.53 | $119.25 | 11 |
| 2016-09-09 | $0.52 | $0.53 | $0.50 | $0.52 | $117.00 | 11 |
| 2016-09-08 | $0.55 | $0.55 | $0.50 | $0.52 | $117.00 | 121 |
| 2016-09-07 | $0.52 | $0.53 | $0.52 | $0.53 | $119.25 | 42 |
| 2016-09-06 | $0.51 | $0.55 | $0.47 | $0.51 | $114.75 | 203 |
| 2016-09-02 | $0.49 | $0.52 | $0.49 | $0.52 | $117.00 | 50 |
| 2016-09-01 | $0.47 | $0.51 | $0.46 | $0.48 | $108.38 | 97 |
| 2016-08-31 | $0.48 | $0.50 | $0.47 | $0.47 | $105.75 | 244 |
| 2016-08-30 | $0.54 | $0.55 | $0.43 | $0.47 | $105.75 | 226 |
| 2016-08-29 | $0.52 | $0.55 | $0.48 | $0.51 | $115.47 | 62 |
| 2016-08-26 | $0.55 | $0.55 | $0.48 | $0.50 | $112.52 | 233 |
| 2016-08-25 | $0.56 | $0.56 | $0.50 | $0.54 | $121.95 | 47 |
| 2016-08-24 | $0.51 | $0.56 | $0.46 | $0.53 | $119.59 | 75 |
| 2016-08-23 | $0.51 | $0.57 | $0.51 | $0.53 | $119.25 | 222 |
| 2016-08-22 | $0.51 | $0.53 | $0.50 | $0.53 | $118.13 | 306 |
| 2016-08-19 | $0.50 | $0.52 | $0.45 | $0.49 | $110.36 | 295 |
| 2016-08-18 | $0.45 | $0.49 | $0.45 | $0.47 | $105.75 | 177 |
| 2016-08-17 | $0.48 | $0.50 | $0.46 | $0.47 | $104.63 | 202 |
| 2016-08-16 | $0.48 | $0.53 | $0.44 | $0.52 | $116.10 | 415 |
| 2016-08-15 | $0.51 | $0.53 | $0.47 | $0.49 | $110.25 | 259 |
| 2016-08-12 | $0.50 | $0.53 | $0.50 | $0.51 | $114.75 | 190 |
| 2016-08-11 | $0.54 | $0.59 | $0.50 | $0.50 | $113.00 | 336 |
| 2016-08-10 | $0.53 | $0.63 | $0.53 | $0.55 | $124.20 | 1,624 |
| 2016-08-09 | $0.52 | $0.55 | $0.50 | $0.53 | $119.25 | 324 |
| 2016-08-08 | $0.51 | $0.55 | $0.50 | $0.51 | $114.75 | 256 |
| 2016-08-05 | $0.49 | $0.51 | $0.49 | $0.50 | $111.92 | 123 |
| 2016-08-04 | $0.49 | $0.51 | $0.49 | $0.49 | $109.15 | 58 |
| 2016-08-03 | $0.52 | $0.52 | $0.49 | $0.49 | $110.36 | 37 |
| 2016-08-02 | $0.49 | $0.52 | $0.47 | $0.49 | $110.25 | 177 |
| 2016-08-01 | $0.50 | $0.50 | $0.45 | $0.50 | $112.50 | 168 |
| 2016-07-29 | $0.50 | $0.53 | $0.46 | $0.49 | $110.25 | 85 |
| 2016-07-28 | $0.53 | $0.55 | $0.50 | $0.52 | $117.00 | 279 |
| 2016-07-27 | $0.51 | $0.53 | $0.43 | $0.52 | $117.00 | 1,069 |
| 2016-07-26 | $0.49 | $0.53 | $0.47 | $0.50 | $112.50 | 396 |
| 2016-07-25 | $0.50 | $0.53 | $0.48 | $0.48 | $108.43 | 256 |
| 2016-07-22 | $0.55 | $0.55 | $0.48 | $0.50 | $112.50 | 245 |
| 2016-07-21 | $0.47 | $0.60 | $0.45 | $0.53 | $118.31 | 2,770 |
| 2016-07-20 | $0.49 | $0.49 | $0.44 | $0.46 | $103.50 | 10 |
| 2016-07-19 | $0.48 | $0.48 | $0.42 | $0.44 | $99.00 | 119 |
| 2016-07-18 | $0.44 | $0.46 | $0.41 | $0.43 | $96.75 | 194 |
| 2016-07-15 | $0.47 | $0.48 | $0.44 | $0.44 | $99.38 | 125 |
| 2016-07-14 | $0.47 | $0.50 | $0.44 | $0.46 | $103.50 | 147 |
| 2016-07-13 | $0.50 | $0.50 | $0.45 | $0.46 | $103.50 | 142 |
| 2016-07-12 | $0.52 | $0.52 | $0.44 | $0.52 | $117.00 | 252 |
| 2016-07-11 | $0.50 | $0.55 | $0.48 | $0.51 | $114.75 | 240 |
| 2016-07-08 | $0.44 | $0.50 | $0.42 | $0.50 | $112.50 | 162 |
| 2016-07-07 | $0.48 | $0.49 | $0.44 | $0.45 | $102.11 | 145 |
| 2016-07-06 | $0.43 | $0.49 | $0.43 | $0.49 | $110.23 | 504 |
| 2016-07-05 | $0.41 | $0.45 | $0.40 | $0.41 | $91.13 | 58 |
| 2016-07-01 | $0.45 | $0.46 | $0.42 | $0.42 | $94.50 | 127 |
| 2016-06-30 | $0.45 | $0.46 | $0.40 | $0.43 | $95.63 | 301 |
| 2016-06-29 | $0.50 | $0.50 | $0.44 | $0.45 | $101.25 | 91 |
| 2016-06-28 | $0.43 | $0.49 | $0.43 | $0.49 | $110.25 | 42 |
| 2016-06-27 | $0.46 | $0.49 | $0.46 | $0.46 | $103.84 | 137 |
| 2016-06-24 | $0.50 | $0.51 | $0.45 | $0.49 | $110.25 | 137 |
| 2016-06-23 | $0.45 | $0.49 | $0.44 | $0.48 | $107.55 | 6 |
| 2016-06-22 | $0.44 | $0.47 | $0.44 | $0.45 | $102.15 | 72 |
| 2016-06-21 | $0.49 | $0.50 | $0.45 | $0.45 | $101.25 | 6 |
| 2016-06-20 | $0.48 | $0.48 | $0.43 | $0.47 | $104.63 | 178 |
| 2016-06-17 | $0.50 | $0.50 | $0.47 | $0.47 | $105.75 | 283 |
| 2016-06-16 | $0.53 | $0.57 | $0.50 | $0.51 | $114.30 | 161 |
| 2016-06-15 | $0.57 | $0.60 | $0.49 | $0.51 | $115.09 | 81 |
| 2016-06-14 | $0.54 | $0.55 | $0.53 | $0.55 | $122.81 | 71 |
| 2016-06-13 | $0.57 | $0.59 | $0.54 | $0.54 | $121.50 | 30 |
| 2016-06-10 | $0.56 | $0.57 | $0.55 | $0.55 | $123.75 | 49 |
| 2016-06-09 | $0.57 | $0.59 | $0.53 | $0.57 | $128.25 | 11 |
| 2016-06-08 | $0.61 | $0.64 | $0.55 | $0.58 | $130.50 | 128 |
| 2016-06-07 | $0.58 | $0.58 | $0.55 | $0.55 | $123.75 | 33 |
| 2016-06-06 | $0.55 | $0.58 | $0.55 | $0.58 | $130.88 | 144 |
| 2016-06-03 | $0.58 | $0.59 | $0.55 | $0.56 | $126.00 | 101 |
| 2016-06-02 | $0.57 | $0.63 | $0.55 | $0.57 | $128.25 | 140 |
| 2016-06-01 | $0.58 | $0.58 | $0.55 | $0.56 | $126.00 | 47 |
| 2016-05-31 | $0.61 | $0.61 | $0.57 | $0.59 | $132.75 | 61 |
| 2016-05-27 | $0.61 | $0.61 | $0.57 | $0.61 | $137.25 | 34 |
| 2016-05-26 | $0.65 | $0.65 | $0.57 | $0.59 | $132.75 | 155 |
| 2016-05-25 | $0.57 | $0.60 | $0.56 | $0.60 | $135.00 | 90 |
| 2016-05-24 | $0.55 | $0.60 | $0.51 | $0.59 | $132.75 | 108 |
| 2016-05-23 | $0.55 | $0.56 | $0.50 | $0.52 | $117.00 | 193 |
| 2016-05-20 | $0.59 | $0.59 | $0.48 | $0.50 | $111.51 | 731 |
| 2016-05-19 | $0.62 | $0.62 | $0.57 | $0.57 | $128.52 | 93 |
| 2016-05-18 | $0.65 | $0.65 | $0.50 | $0.61 | $136.91 | 387 |
| 2016-05-17 | $0.60 | $0.65 | $0.60 | $0.62 | $139.50 | 124 |
| 2016-05-16 | $0.65 | $0.71 | $0.56 | $0.61 | $137.25 | 706 |
| 2016-05-13 | $0.63 | $0.66 | $0.63 | $0.63 | $141.75 | 137 |
| 2016-05-12 | $0.66 | $0.66 | $0.63 | $0.63 | $140.85 | 161 |
| 2016-05-11 | $0.65 | $0.66 | $0.60 | $0.63 | $140.76 | 57 |
| 2016-05-10 | $0.62 | $0.66 | $0.62 | $0.64 | $142.88 | 209 |
| 2016-05-09 | $0.65 | $0.66 | $0.58 | $0.62 | $139.50 | 77 |
| 2016-05-06 | $0.65 | $0.66 | $0.60 | $0.61 | $137.27 | 87 |
| 2016-05-05 | $0.65 | $0.67 | $0.57 | $0.63 | $141.75 | 181 |
| 2016-05-04 | $0.65 | $0.68 | $0.61 | $0.63 | $141.75 | 302 |
| 2016-05-03 | $0.62 | $0.65 | $0.55 | $0.64 | $143.98 | 283 |
| 2016-05-02 | $0.65 | $0.68 | $0.60 | $0.62 | $139.50 | 311 |
| 2016-04-29 | $0.63 | $0.67 | $0.60 | $0.65 | $146.25 | 322 |
| 2016-04-28 | $0.60 | $0.65 | $0.59 | $0.60 | $135.34 | 219 |
| 2016-04-27 | $0.58 | $0.66 | $0.56 | $0.58 | $130.50 | 336 |
| 2016-04-26 | $0.64 | $0.70 | $0.53 | $0.57 | $128.25 | 822 |
| 2016-04-25 | $0.63 | $0.74 | $0.59 | $0.62 | $139.48 | 2,461 |
| 2016-04-22 | $0.56 | $0.59 | $0.53 | $0.57 | $128.25 | 502 |
| 2016-04-21 | $0.53 | $0.57 | $0.52 | $0.54 | $122.29 | 269 |
| 2016-04-20 | $0.53 | $0.57 | $0.52 | $0.55 | $123.75 | 134 |
| 2016-04-19 | $0.56 | $0.58 | $0.52 | $0.52 | $117.00 | 282 |
| 2016-04-18 | $0.52 | $0.56 | $0.45 | $0.51 | $114.75 | 264 |
| 2016-04-15 | $0.46 | $0.55 | $0.46 | $0.52 | $115.88 | 698 |
| 2016-04-14 | $0.45 | $0.49 | $0.42 | $0.49 | $110.03 | 315 |
| 2016-04-13 | $0.45 | $0.47 | $0.43 | $0.44 | $99.18 | 172 |
| 2016-04-12 | $0.44 | $0.45 | $0.43 | $0.45 | $101.25 | 131 |
| 2016-04-11 | $0.45 | $0.47 | $0.44 | $0.45 | $101.25 | 159 |
| 2016-04-08 | $0.45 | $0.48 | $0.44 | $0.47 | $105.75 | 90 |
| 2016-04-07 | $0.44 | $0.49 | $0.43 | $0.47 | $105.73 | 101 |
| 2016-04-06 | $0.48 | $0.50 | $0.43 | $0.45 | $101.30 | 93 |
| 2016-04-05 | $0.49 | $0.50 | $0.47 | $0.47 | $105.75 | 28 |
| 2016-04-04 | $0.49 | $0.51 | $0.47 | $0.49 | $110.25 | 52 |
| 2016-04-01 | $0.54 | $0.54 | $0.49 | $0.53 | $119.25 | 51 |
| 2016-03-31 | $0.50 | $0.52 | $0.50 | $0.51 | $114.75 | 33 |
| 2016-03-30 | $0.48 | $0.52 | $0.48 | $0.49 | $110.25 | 184 |
| 2016-03-29 | $0.52 | $0.52 | $0.48 | $0.48 | $108.00 | 95 |
| 2016-03-28 | $0.50 | $0.53 | $0.50 | $0.51 | $114.75 | 41 |
| 2016-03-24 | $0.53 | $0.53 | $0.50 | $0.50 | $112.50 | 110 |
| 2016-03-23 | $0.52 | $0.56 | $0.50 | $0.51 | $115.56 | 282 |
| 2016-03-22 | $0.50 | $0.56 | $0.50 | $0.52 | $117.23 | 253 |
| 2016-03-21 | $0.54 | $0.58 | $0.51 | $0.52 | $117.02 | 190 |
| 2016-03-18 | $0.50 | $0.56 | $0.50 | $0.52 | $117.70 | 491 |
| 2016-03-17 | $0.60 | $0.60 | $0.51 | $0.52 | $117.00 | 344 |
| 2016-03-16 | $0.51 | $0.57 | $0.51 | $0.56 | $125.98 | 111 |
| 2016-03-15 | $0.57 | $0.58 | $0.51 | $0.55 | $123.75 | 256 |
| 2016-03-14 | $0.61 | $0.61 | $0.56 | $0.58 | $130.50 | 164 |
| 2016-03-11 | $0.57 | $0.62 | $0.57 | $0.57 | $128.48 | 126 |
| 2016-03-10 | $0.60 | $0.60 | $0.57 | $0.58 | $130.55 | 164 |
| 2016-03-09 | $0.60 | $0.61 | $0.57 | $0.60 | $135.00 | 53 |
| 2016-03-08 | $0.67 | $0.67 | $0.52 | $0.56 | $126.00 | 269 |
| 2016-03-07 | $0.58 | $0.68 | $0.58 | $0.67 | $150.77 | 804 |
| 2016-03-04 | $0.51 | $0.63 | $0.51 | $0.63 | $141.75 | 324 |
| 2016-03-03 | $0.59 | $0.60 | $0.54 | $0.58 | $130.50 | 96 |
| 2016-03-02 | $0.56 | $0.59 | $0.51 | $0.59 | $131.63 | 184 |
| 2016-03-01 | $0.47 | $0.56 | $0.47 | $0.56 | $126.00 | 45 |
| 2016-02-29 | $0.53 | $0.57 | $0.53 | $0.57 | $128.25 | 259 |
| 2016-02-26 | $0.47 | $0.51 | $0.47 | $0.51 | $114.30 | 63 |
| 2016-02-25 | $0.53 | $0.54 | $0.46 | $0.50 | $112.50 | 299 |
| 2016-02-24 | $0.53 | $0.53 | $0.44 | $0.52 | $117.00 | 261 |
| 2016-02-23 | $0.52 | $0.53 | $0.49 | $0.51 | $114.53 | 136 |
| 2016-02-22 | $0.51 | $0.52 | $0.49 | $0.50 | $112.52 | 56 |
| 2016-02-19 | $0.57 | $0.57 | $0.53 | $0.53 | $119.25 | 62 |
| 2016-02-18 | $0.52 | $0.57 | $0.46 | $0.55 | $123.75 | 184 |
| 2016-02-17 | $0.49 | $0.59 | $0.49 | $0.56 | $126.00 | 482 |
| 2016-02-16 | $0.48 | $0.51 | $0.46 | $0.49 | $110.25 | 128 |
| 2016-02-12 | $0.45 | $0.48 | $0.41 | $0.47 | $104.63 | 132 |
| 2016-02-11 | $0.46 | $0.48 | $0.41 | $0.43 | $96.75 | 123 |
| 2016-02-10 | $0.55 | $0.55 | $0.46 | $0.47 | $105.75 | 197 |
| 2016-02-09 | $0.59 | $0.59 | $0.44 | $0.48 | $106.90 | 397 |
| 2016-02-08 | $0.54 | $0.54 | $0.52 | $0.52 | $117.68 | 112 |
| 2016-02-05 | $0.56 | $0.56 | $0.53 | $0.54 | $121.52 | 132 |
| 2016-02-04 | $0.54 | $0.56 | $0.53 | $0.54 | $120.38 | 251 |
| 2016-02-03 | $0.60 | $0.60 | $0.53 | $0.54 | $121.95 | 503 |
| 2016-02-02 | $0.60 | $0.62 | $0.55 | $0.56 | $126.00 | 193 |
| 2016-02-01 | $0.60 | $0.60 | $0.56 | $0.58 | $129.94 | 112 |
| 2016-01-29 | $0.54 | $0.59 | $0.54 | $0.55 | $123.75 | 164 |
| 2016-01-28 | $0.57 | $0.60 | $0.52 | $0.54 | $121.50 | 377 |
| 2016-01-27 | $0.60 | $0.62 | $0.55 | $0.56 | $126.00 | 149 |
| 2016-01-26 | $0.57 | $0.62 | $0.57 | $0.60 | $134.96 | 257 |
| 2016-01-25 | $0.59 | $0.60 | $0.53 | $0.56 | $126.00 | 62 |
| 2016-01-22 | $0.60 | $0.63 | $0.55 | $0.59 | $132.75 | 176 |
| 2016-01-21 | $0.59 | $0.60 | $0.52 | $0.58 | $129.40 | 104 |
| 2016-01-20 | $0.64 | $0.64 | $0.51 | $0.62 | $138.38 | 615 |
| 2016-01-19 | $0.64 | $0.65 | $0.60 | $0.62 | $139.50 | 138 |
| 2016-01-15 | $0.67 | $0.69 | $0.61 | $0.65 | $146.25 | 416 |
| 2016-01-14 | $0.69 | $0.69 | $0.65 | $0.66 | $148.52 | 252 |
| 2016-01-13 | $0.74 | $0.74 | $0.65 | $0.65 | $146.27 | 229 |
| 2016-01-12 | $0.78 | $0.78 | $0.70 | $0.70 | $157.52 | 254 |
| 2016-01-11 | $0.75 | $0.77 | $0.71 | $0.74 | $166.48 | 826 |
| 2016-01-08 | $0.80 | $0.80 | $0.70 | $0.70 | $157.68 | 646 |
| 2016-01-07 | $0.71 | $0.71 | $0.66 | $0.68 | $153.45 | 212 |
| 2016-01-06 | $0.83 | $0.83 | $0.71 | $0.71 | $159.75 | 472 |
| 2016-01-05 | $0.69 | $0.74 | $0.66 | $0.74 | $166.05 | 346 |
| 2016-01-04 | $0.75 | $0.75 | $0.70 | $0.72 | $162.00 | 93 |
| 2015-12-31 | $0.73 | $0.77 | $0.68 | $0.75 | $168.30 | 1,170 |
| 2015-12-30 | $0.81 | $0.83 | $0.73 | $0.76 | $170.55 | 437 |
| 2015-12-29 | $0.71 | $0.80 | $0.71 | $0.75 | $168.75 | 653 |
| 2015-12-28 | $0.80 | $0.80 | $0.71 | $0.71 | $159.75 | 398 |
| 2015-12-24 | $0.78 | $0.80 | $0.77 | $0.80 | $180.00 | 89 |
| 2015-12-23 | $0.78 | $0.79 | $0.75 | $0.77 | $173.25 | 212 |
| 2015-12-22 | $0.70 | $0.78 | $0.70 | $0.75 | $168.75 | 749 |
| 2015-12-21 | $0.70 | $0.70 | $0.68 | $0.68 | $153.02 | 400 |
| 2015-12-18 | $0.72 | $0.77 | $0.68 | $0.68 | $153.79 | 324 |
| 2015-12-17 | $0.72 | $0.83 | $0.70 | $0.70 | $157.50 | 327 |
| 2015-12-16 | $0.77 | $0.80 | $0.72 | $0.74 | $166.50 | 376 |
| 2015-12-15 | $0.82 | $0.82 | $0.77 | $0.77 | $173.48 | 198 |
| 2015-12-14 | $0.76 | $0.84 | $0.76 | $0.78 | $175.50 | 643 |
| 2015-12-11 | $0.76 | $0.79 | $0.76 | $0.76 | $171.00 | 213 |
| 2015-12-10 | $0.81 | $0.81 | $0.76 | $0.77 | $173.25 | 410 |
| 2015-12-09 | $0.76 | $0.86 | $0.76 | $0.81 | $182.61 | 261 |
| 2015-12-08 | $0.79 | $0.81 | $0.76 | $0.76 | $171.00 | 549 |
| 2015-12-07 | $0.81 | $0.88 | $0.77 | $0.79 | $177.75 | 559 |
| 2015-12-04 | $0.80 | $0.87 | $0.78 | $0.81 | $182.27 | 634 |
| 2015-12-03 | $0.88 | $0.91 | $0.80 | $0.81 | $182.70 | 306 |
| 2015-12-02 | $0.90 | $0.98 | $0.84 | $0.88 | $198.00 | 1,549 |
| 2015-12-01 | $1.04 | $1.04 | $0.87 | $0.94 | $211.82 | 1,086 |
| 2015-11-30 | $1.07 | $1.14 | $1.01 | $1.07 | $240.75 | 1,914 |
| 2015-11-27 | $0.91 | $1.09 | $0.91 | $1.07 | $240.75 | 3,223 |
| 2015-11-25 | $0.93 | $1.01 | $0.87 | $0.94 | $211.50 | 2,626 |
| 2015-11-24 | $0.94 | $0.94 | $0.86 | $0.90 | $202.05 | 607 |
| 2015-11-23 | $0.84 | $0.92 | $0.84 | $0.91 | $204.75 | 1,941 |
| 2015-11-20 | $0.78 | $0.82 | $0.77 | $0.82 | $184.05 | 670 |
| 2015-11-19 | $0.75 | $0.82 | $0.72 | $0.74 | $167.40 | 1,024 |
| 2015-11-18 | $0.72 | $0.75 | $0.66 | $0.71 | $159.75 | 889 |
| 2015-11-17 | $0.75 | $0.75 | $0.72 | $0.73 | $164.14 | 230 |
| 2015-11-16 | $0.78 | $0.78 | $0.73 | $0.76 | $171.00 | 355 |
| 2015-11-13 | $0.75 | $0.78 | $0.71 | $0.75 | $168.73 | 933 |
| 2015-11-12 | $0.82 | $0.85 | $0.78 | $0.80 | $180.02 | 564 |
| 2015-11-11 | $0.82 | $0.86 | $0.81 | $0.82 | $184.50 | 398 |
| 2015-11-10 | $0.85 | $0.88 | $0.83 | $0.84 | $188.10 | 586 |
| 2015-11-09 | $0.87 | $0.92 | $0.86 | $0.86 | $193.82 | 201 |
| 2015-11-06 | $0.91 | $0.94 | $0.85 | $0.88 | $198.00 | 982 |
| 2015-11-05 | $0.98 | $1.01 | $0.91 | $0.93 | $209.23 | 2,610 |
| 2015-11-04 | $0.86 | $0.94 | $0.86 | $0.90 | $202.50 | 1,079 |
| 2015-11-03 | $0.86 | $0.90 | $0.85 | $0.89 | $199.15 | 267 |
| 2015-11-02 | $0.85 | $0.91 | $0.85 | $0.89 | $200.27 | 487 |
| 2015-10-30 | $0.83 | $0.84 | $0.83 | $0.83 | $186.80 | 323 |
| 2015-10-29 | $0.88 | $0.90 | $0.82 | $0.85 | $191.25 | 359 |
| 2015-10-28 | $0.86 | $0.87 | $0.84 | $0.87 | $195.75 | 552 |
| 2015-10-27 | $0.85 | $0.90 | $0.85 | $0.86 | $193.50 | 250 |
| 2015-10-26 | $0.93 | $0.93 | $0.86 | $0.89 | $199.91 | 464 |
| 2015-10-23 | $0.90 | $0.94 | $0.89 | $0.90 | $201.38 | 351 |
| 2015-10-22 | $0.92 | $0.94 | $0.89 | $0.89 | $200.25 | 293 |
| 2015-10-21 | $0.97 | $1.00 | $0.89 | $0.89 | $200.27 | 1,576 |
| 2015-10-20 | $1.02 | $1.24 | $0.96 | $0.97 | $218.27 | 7,439 |
| 2015-10-19 | $1.01 | $1.01 | $0.92 | $0.93 | $209.95 | 228 |
| 2015-10-16 | $0.97 | $1.04 | $0.95 | $1.01 | $227.25 | 942 |
| 2015-10-15 | $0.89 | $0.96 | $0.84 | $0.96 | $216.00 | 897 |
| 2015-10-14 | $0.97 | $0.97 | $0.90 | $0.92 | $205.88 | 540 |
| 2015-10-13 | $0.99 | $1.01 | $0.95 | $0.95 | $213.75 | 641 |
| 2015-10-12 | $1.05 | $1.05 | $0.96 | $0.99 | $222.77 | 442 |
| 2015-10-09 | $1.06 | $1.09 | $1.01 | $1.03 | $231.75 | 1,822 |
| 2015-10-08 | $1.05 | $1.10 | $1.01 | $1.08 | $243.00 | 1,818 |
| 2015-10-07 | $0.96 | $1.05 | $0.95 | $1.04 | $234.00 | 1,535 |
| 2015-10-06 | $1.00 | $1.01 | $0.92 | $0.95 | $213.75 | 1,561 |
| 2015-10-05 | $1.05 | $1.05 | $0.96 | $0.98 | $221.24 | 1,600 |
| 2015-10-02 | $0.89 | $0.95 | $0.87 | $0.95 | $213.08 | 2,161 |
| 2015-10-01 | $0.90 | $0.95 | $0.83 | $0.86 | $193.50 | 1,586 |
| 2015-09-30 | $0.94 | $0.95 | $0.88 | $0.93 | $208.35 | 2,594 |
| 2015-09-29 | $1.09 | $1.09 | $0.89 | $0.97 | $217.80 | 3,929 |
| 2015-09-28 | $1.15 | $1.21 | $0.99 | $1.07 | $240.50 | 3,830 |
| 2015-09-25 | $1.29 | $1.36 | $1.12 | $1.17 | $263.25 | 3,754 |
| 2015-09-24 | $1.45 | $1.46 | $1.25 | $1.32 | $297.00 | 7,662 |
| 2015-09-23 | $1.87 | $2.05 | $1.35 | $1.36 | $306.00 | 68,110 |
| 2015-09-22 | $1.37 | $1.37 | $1.31 | $1.33 | $299.25 | 458 |
| 2015-09-21 | $1.33 | $1.42 | $1.33 | $1.36 | $306.00 | 1,303 |
| 2015-09-18 | $1.33 | $1.43 | $1.31 | $1.36 | $306.00 | 830 |
| 2015-09-17 | $1.35 | $1.36 | $1.30 | $1.31 | $294.75 | 417 |
| 2015-09-16 | $1.39 | $1.41 | $1.32 | $1.33 | $299.25 | 429 |
| 2015-09-15 | $1.48 | $1.53 | $1.39 | $1.39 | $312.75 | 258 |
| 2015-09-14 | $1.46 | $1.53 | $1.43 | $1.44 | $324.00 | 79 |
| 2015-09-11 | $1.44 | $1.54 | $1.42 | $1.46 | $328.50 | 73 |
| 2015-09-10 | $1.52 | $1.52 | $1.42 | $1.42 | $319.50 | 328 |
| 2015-09-09 | $1.59 | $1.59 | $1.48 | $1.50 | $337.50 | 362 |
| 2015-09-08 | $1.67 | $1.67 | $1.40 | $1.52 | $342.00 | 1,606 |
Viridian Therapeutics Inc (VRDN) News Headlines
Recent Viridian Therapeutics Inc (VRDN) News
Similar Companies to Viridian Therapeutics Inc (VRDN) 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 |