Wuxi Biologics (Cayman) Inc (WXXWY) Exchange: PINK
Data as of May 2, 2025
$6.15 ($0.35) 6.03%
Wuxi Biologics (Cayman) Inc - Daily Information
Click for more stock information on Wuxi Biologics (Cayman) Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.20 |
| Previous Close | $6.15 |
| High | $6.21 |
| Low | $6.04 |
| Adjusted Open | $6.20 |
| Previous Adjusted Close | $6.15 |
| Adjusted High | $6.21 |
| Adjusted Low | $6.04 |
About Wuxi Biologics (Cayman) Inc (WXXWY)
Wuxi Biologics Cayman Inc ADR
Invest in Wuxi Biologics (Cayman) Inc (WXXWY)
Historical Stock Data for Wuxi Biologics (Cayman) Inc (WXXWY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.20 | $6.21 | $6.04 | $6.15 | $6.15 | 39,662 |
| 2025-05-01 | $5.89 | $5.89 | $5.77 | $5.80 | $5.80 | 23,443 |
| 2025-04-30 | $5.76 | $5.86 | $5.72 | $5.72 | $5.72 | 12,663 |
| 2025-04-29 | $5.90 | $5.93 | $5.88 | $5.91 | $5.91 | 77,456 |
| 2025-04-28 | $5.85 | $5.98 | $5.83 | $5.84 | $5.84 | 89,375 |
| 2025-04-25 | $5.90 | $5.98 | $5.80 | $5.80 | $5.80 | 18,168 |
| 2025-04-24 | $6.03 | $6.03 | $5.87 | $5.93 | $5.93 | 29,216 |
| 2025-04-23 | $5.73 | $6.13 | $5.73 | $5.81 | $5.81 | 64,983 |
| 2025-04-22 | $5.50 | $5.63 | $5.30 | $5.51 | $5.51 | 51,383 |
| 2025-04-21 | $5.17 | $5.17 | $5.00 | $5.12 | $5.12 | 26,283 |
| 2025-04-17 | $5.19 | $5.27 | $5.11 | $5.17 | $5.17 | 14,654 |
| 2025-04-16 | $5.40 | $5.40 | $5.09 | $5.21 | $5.21 | 19,985 |
| 2025-04-15 | $5.50 | $5.66 | $5.32 | $5.42 | $5.42 | 25,971 |
| 2025-04-14 | $5.42 | $5.52 | $5.38 | $5.43 | $5.43 | 45,760 |
| 2025-04-11 | $5.08 | $5.19 | $4.95 | $5.16 | $5.16 | 54,114 |
| 2025-04-10 | $4.87 | $5.08 | $4.65 | $4.89 | $4.89 | 44,094 |
| 2025-04-09 | $4.68 | $4.96 | $4.45 | $4.56 | $4.56 | 277,821 |
| 2025-04-08 | $4.60 | $4.87 | $4.14 | $4.19 | $4.19 | 71,641 |
| 2025-04-07 | $5.09 | $5.09 | $4.56 | $4.70 | $4.70 | 196,128 |
| 2025-04-04 | $6.00 | $6.00 | $5.67 | $5.76 | $5.76 | 54,157 |
| 2025-04-03 | $6.30 | $6.40 | $6.21 | $6.32 | $6.32 | 132,396 |
| 2025-04-02 | $6.75 | $6.76 | $6.68 | $6.76 | $6.76 | 13,740 |
| 2025-04-01 | $6.90 | $6.90 | $6.73 | $6.85 | $6.85 | 51,121 |
| 2025-03-31 | $6.81 | $6.93 | $6.81 | $6.93 | $6.93 | 41,480 |
| 2025-03-28 | $6.84 | $6.90 | $6.65 | $6.66 | $6.66 | 18,981 |
| 2025-03-27 | $7.00 | $7.19 | $6.98 | $7.12 | $7.12 | 30,574 |
| 2025-03-26 | $6.75 | $6.78 | $6.68 | $6.75 | $6.75 | 33,724 |
| 2025-03-25 | $6.80 | $6.89 | $6.66 | $6.70 | $6.70 | 11,090 |
| 2025-03-24 | $6.68 | $6.73 | $6.62 | $6.62 | $6.62 | 21,632 |
| 2025-03-21 | $6.90 | $6.90 | $6.68 | $6.76 | $6.76 | 27,395 |
| 2025-03-20 | $7.22 | $7.22 | $6.90 | $6.90 | $6.90 | 39,440 |
| 2025-03-19 | $7.27 | $7.30 | $7.20 | $7.24 | $7.24 | 38,882 |
| 2025-03-18 | $7.05 | $7.22 | $7.04 | $7.16 | $7.16 | 54,490 |
| 2025-03-17 | $6.94 | $6.99 | $6.83 | $6.93 | $6.93 | 262,096 |
| 2025-03-14 | $6.85 | $6.89 | $6.71 | $6.87 | $6.87 | 160,286 |
| 2025-03-13 | $6.00 | $6.10 | $5.94 | $6.02 | $6.02 | 11,236 |
| 2025-03-12 | $6.19 | $6.19 | $5.85 | $6.05 | $6.05 | 9,693 |
| 2025-03-11 | $6.15 | $6.15 | $6.05 | $6.14 | $6.14 | 68,185 |
| 2025-03-10 | $5.93 | $6.01 | $5.85 | $5.85 | $5.85 | 38,387 |
| 2025-03-07 | $6.17 | $6.17 | $5.90 | $6.14 | $6.14 | 7,190 |
| 2025-03-06 | $6.00 | $6.16 | $5.90 | $5.91 | $5.91 | 27,209 |
| 2025-03-05 | $5.99 | $6.05 | $5.95 | $6.03 | $6.03 | 24,141 |
| 2025-03-04 | $5.87 | $5.87 | $5.59 | $5.86 | $5.86 | 42,817 |
| 2025-03-03 | $5.63 | $5.75 | $5.58 | $5.67 | $5.67 | 39,110 |
| 2025-02-28 | $5.91 | $5.91 | $5.61 | $5.75 | $5.75 | 38,438 |
| 2025-02-27 | $6.04 | $6.04 | $5.87 | $5.93 | $5.93 | 36,045 |
| 2025-02-26 | $6.01 | $6.14 | $6.01 | $6.04 | $6.04 | 42,760 |
| 2025-02-25 | $6.24 | $6.24 | $5.83 | $6.01 | $6.01 | 21,609 |
| 2025-02-24 | $5.95 | $6.06 | $5.86 | $5.86 | $5.86 | 43,192 |
| 2025-02-21 | $6.50 | $6.71 | $6.50 | $6.66 | $6.66 | 59,575 |
| 2025-02-20 | $6.35 | $6.45 | $6.15 | $6.35 | $6.35 | 35,808 |
| 2025-02-19 | $6.13 | $6.21 | $6.06 | $6.11 | $6.11 | 85,163 |
| 2025-02-18 | $6.02 | $6.13 | $6.00 | $6.06 | $6.06 | 187,366 |
| 2025-02-14 | $5.80 | $5.88 | $5.80 | $5.84 | $5.84 | 44,829 |
| 2025-02-13 | $5.45 | $5.46 | $5.28 | $5.38 | $5.38 | 34,157 |
| 2025-02-12 | $5.55 | $5.55 | $5.40 | $5.49 | $5.49 | 38,716 |
| 2025-02-11 | $5.55 | $5.55 | $5.46 | $5.55 | $5.55 | 52,511 |
| 2025-02-10 | $5.65 | $5.65 | $5.51 | $5.55 | $5.55 | 39,822 |
| 2025-02-07 | $5.44 | $5.47 | $5.41 | $5.43 | $5.43 | 45,475 |
| 2025-02-06 | $5.25 | $5.37 | $5.23 | $5.35 | $5.35 | 58,024 |
| 2025-02-05 | $5.10 | $5.10 | $5.06 | $5.10 | $5.10 | 18,783 |
| 2025-02-04 | $5.00 | $5.07 | $4.97 | $5.07 | $5.07 | 62,108 |
| 2025-02-03 | $4.80 | $4.84 | $4.76 | $4.79 | $4.79 | 8,273 |
| 2025-01-31 | $4.82 | $4.87 | $4.75 | $4.78 | $4.78 | 9,901 |
| 2025-01-30 | $4.80 | $4.90 | $4.74 | $4.82 | $4.82 | 59,162 |
| 2025-01-29 | $4.80 | $4.86 | $4.80 | $4.81 | $4.81 | 54,131 |
| 2025-01-28 | $4.66 | $4.82 | $4.65 | $4.82 | $4.82 | 144,329 |
| 2025-01-27 | $4.75 | $4.76 | $4.70 | $4.75 | $4.75 | 28,406 |
| 2025-01-24 | $4.60 | $4.72 | $4.60 | $4.72 | $4.72 | 13,540 |
| 2025-01-23 | $4.42 | $4.69 | $4.42 | $4.60 | $4.60 | 19,479 |
| 2025-01-22 | $4.56 | $4.70 | $4.47 | $4.53 | $4.53 | 15,200 |
| 2025-01-21 | $4.80 | $4.85 | $4.51 | $4.66 | $4.66 | 35,732 |
| 2025-01-17 | $4.59 | $4.69 | $4.58 | $4.64 | $4.64 | 14,634 |
| 2025-01-16 | $4.50 | $4.58 | $4.34 | $4.50 | $4.50 | 53,730 |
| 2025-01-15 | $4.49 | $4.50 | $4.40 | $4.49 | $4.49 | 15,630 |
| 2025-01-14 | $4.46 | $4.49 | $4.43 | $4.47 | $4.47 | 26,361 |
| 2025-01-13 | $4.32 | $4.63 | $4.29 | $4.46 | $4.46 | 206,624 |
| 2025-01-10 | $4.28 | $4.39 | $4.27 | $4.29 | $4.29 | 71,966 |
| 2025-01-08 | $4.15 | $4.19 | $4.13 | $4.19 | $4.19 | 90,978 |
| 2025-01-07 | $4.20 | $4.23 | $4.12 | $4.15 | $4.15 | 33,345 |
| 2025-01-06 | $4.33 | $4.37 | $4.23 | $4.25 | $4.25 | 43,580 |
| 2025-01-03 | $4.54 | $4.54 | $4.29 | $4.33 | $4.33 | 33,372 |
| 2025-01-02 | $4.77 | $4.77 | $4.25 | $4.28 | $4.28 | 27,517 |
| 2024-12-31 | $4.42 | $4.48 | $4.42 | $4.43 | $4.43 | 23,971 |
| 2024-12-30 | $4.42 | $4.54 | $4.42 | $4.52 | $4.52 | 28,799 |
| 2024-12-27 | $4.43 | $4.43 | $4.32 | $4.40 | $4.40 | 16,639 |
| 2024-12-26 | $4.50 | $4.51 | $4.32 | $4.45 | $4.45 | 45,744 |
| 2024-12-24 | $4.45 | $4.50 | $4.45 | $4.48 | $4.48 | 8,675 |
| 2024-12-23 | $4.47 | $4.47 | $4.38 | $4.44 | $4.44 | 44,421 |
| 2024-12-20 | $4.35 | $4.38 | $4.28 | $4.37 | $4.37 | 75,004 |
| 2024-12-19 | $4.20 | $4.52 | $4.20 | $4.28 | $4.28 | 46,209 |
| 2024-12-18 | $4.29 | $4.42 | $4.29 | $4.30 | $4.30 | 23,642 |
| 2024-12-17 | $4.17 | $4.38 | $4.17 | $4.35 | $4.35 | 37,069 |
| 2024-12-16 | $4.62 | $4.62 | $4.35 | $4.39 | $4.39 | 64,035 |
| 2024-12-13 | $4.76 | $4.76 | $4.45 | $4.53 | $4.53 | 18,786 |
| 2024-12-12 | $4.55 | $4.59 | $4.54 | $4.58 | $4.58 | 24,833 |
| 2024-12-11 | $4.70 | $4.78 | $4.65 | $4.70 | $4.70 | 35,253 |
| 2024-12-10 | $4.85 | $4.85 | $4.64 | $4.66 | $4.66 | 26,383 |
| 2024-12-09 | $4.95 | $5.13 | $4.65 | $5.00 | $5.00 | 294,446 |
| 2024-12-06 | $4.30 | $4.41 | $4.30 | $4.39 | $4.39 | 147,445 |
| 2024-12-05 | $4.19 | $4.24 | $4.13 | $4.20 | $4.20 | 55,257 |
| 2024-12-04 | $4.27 | $4.27 | $4.19 | $4.23 | $4.23 | 22,985 |
| 2024-12-03 | $4.12 | $4.28 | $4.12 | $4.24 | $4.24 | 38,656 |
| 2024-12-02 | $3.83 | $4.05 | $3.83 | $4.00 | $4.00 | 91,579 |
| 2024-11-29 | $3.70 | $3.90 | $3.70 | $3.76 | $3.76 | 20,945 |
| 2024-11-27 | $3.74 | $3.78 | $3.73 | $3.75 | $3.75 | 15,919 |
| 2024-11-26 | $3.64 | $3.64 | $3.60 | $3.62 | $3.62 | 40,029 |
| 2024-11-25 | $3.85 | $3.85 | $3.62 | $3.65 | $3.65 | 37,708 |
| 2024-11-22 | $3.70 | $3.70 | $3.62 | $3.67 | $3.67 | 30,483 |
| 2024-11-21 | $3.99 | $3.99 | $3.77 | $3.78 | $3.78 | 9,692 |
| 2024-11-20 | $3.90 | $3.90 | $3.85 | $3.85 | $3.85 | 29,413 |
| 2024-11-19 | $3.85 | $3.89 | $3.72 | $3.85 | $3.85 | 42,551 |
| 2024-11-18 | $3.78 | $3.82 | $3.77 | $3.82 | $3.82 | 32,287 |
| 2024-11-15 | $3.82 | $3.82 | $3.78 | $3.80 | $3.80 | 39,751 |
| 2024-11-14 | $3.84 | $3.86 | $3.80 | $3.82 | $3.82 | 184,362 |
| 2024-11-13 | $3.97 | $4.10 | $3.97 | $4.01 | $4.01 | 19,397 |
| 2024-11-12 | $4.21 | $4.22 | $4.13 | $4.15 | $4.15 | 44,328 |
| 2024-11-11 | $4.25 | $4.27 | $4.21 | $4.21 | $4.21 | 25,325 |
| 2024-11-08 | $4.40 | $4.40 | $4.22 | $4.23 | $4.23 | 46,336 |
| 2024-11-07 | $4.50 | $4.58 | $4.49 | $4.53 | $4.53 | 40,564 |
| 2024-11-06 | $4.27 | $4.38 | $4.26 | $4.37 | $4.37 | 77,352 |
| 2024-11-05 | $4.38 | $4.42 | $4.38 | $4.40 | $4.40 | 31,916 |
| 2024-11-04 | $4.31 | $4.31 | $4.24 | $4.28 | $4.28 | 24,933 |
| 2024-11-01 | $4.23 | $4.23 | $4.14 | $4.15 | $4.15 | 18,286 |
| 2024-10-31 | $4.14 | $4.20 | $4.13 | $4.20 | $4.20 | 12,831 |
| 2024-10-30 | $4.19 | $4.20 | $4.17 | $4.18 | $4.18 | 40,935 |
| 2024-10-29 | $4.50 | $4.50 | $4.26 | $4.36 | $4.36 | 32,417 |
| 2024-10-28 | $4.45 | $4.52 | $4.43 | $4.48 | $4.48 | 50,377 |
| 2024-10-25 | $4.44 | $4.46 | $4.40 | $4.43 | $4.43 | 20,914 |
| 2024-10-24 | $4.41 | $4.41 | $4.14 | $4.17 | $4.17 | 15,310 |
| 2024-10-23 | $4.28 | $4.28 | $4.21 | $4.23 | $4.23 | 17,909 |
| 2024-10-22 | $4.07 | $4.25 | $4.07 | $4.22 | $4.22 | 35,215 |
| 2024-10-21 | $4.23 | $4.23 | $4.11 | $4.15 | $4.15 | 159,068 |
| 2024-10-18 | $4.18 | $4.59 | $4.15 | $4.23 | $4.23 | 93,506 |
| 2024-10-17 | $3.95 | $3.95 | $3.79 | $3.83 | $3.83 | 45,066 |
| 2024-10-16 | $3.94 | $4.03 | $3.93 | $3.98 | $3.98 | 49,375 |
| 2024-10-15 | $4.25 | $4.25 | $4.00 | $4.03 | $4.03 | 82,885 |
| 2024-10-14 | $4.51 | $4.51 | $4.34 | $4.40 | $4.40 | 58,261 |
| 2024-10-11 | $4.51 | $4.64 | $4.51 | $4.60 | $4.60 | 265,796 |
| 2024-10-10 | $4.59 | $4.65 | $4.54 | $4.61 | $4.61 | 33,307 |
| 2024-10-09 | $4.51 | $4.78 | $4.46 | $4.62 | $4.62 | 67,856 |
| 2024-10-08 | $4.98 | $5.08 | $4.80 | $4.85 | $4.85 | 293,084 |
| 2024-10-07 | $5.71 | $5.95 | $5.71 | $5.85 | $5.85 | 212,119 |
| 2024-10-04 | $5.42 | $5.45 | $5.30 | $5.45 | $5.45 | 269,353 |
| 2024-10-03 | $4.95 | $4.98 | $4.73 | $4.76 | $4.76 | 152,791 |
| 2024-10-02 | $5.30 | $5.30 | $4.96 | $5.12 | $5.12 | 255,796 |
| 2024-10-01 | $4.39 | $4.49 | $4.21 | $4.49 | $4.49 | 61,640 |
| 2024-09-30 | $4.48 | $4.50 | $4.33 | $4.35 | $4.35 | 120,975 |
| 2024-09-27 | $3.98 | $4.10 | $3.94 | $4.08 | $4.08 | 171,143 |
| 2024-09-26 | $3.45 | $3.63 | $3.45 | $3.60 | $3.60 | 179,373 |
| 2024-09-25 | $3.42 | $3.44 | $3.40 | $3.44 | $3.44 | 56,243 |
| 2024-09-24 | $3.35 | $3.47 | $3.28 | $3.42 | $3.42 | 272,578 |
| 2024-09-23 | $3.36 | $3.36 | $3.21 | $3.27 | $3.27 | 328,814 |
| 2024-09-20 | $3.40 | $3.41 | $3.35 | $3.37 | $3.37 | 94,528 |
| 2024-09-19 | $3.04 | $3.08 | $3.03 | $3.08 | $3.08 | 76,003 |
| 2024-09-18 | $2.89 | $2.94 | $2.87 | $2.90 | $2.90 | 50,918 |
| 2024-09-17 | $2.92 | $2.92 | $2.90 | $2.91 | $2.91 | 24,391 |
| 2024-09-16 | $2.89 | $2.89 | $2.88 | $2.89 | $2.89 | 9,664 |
| 2024-09-13 | $2.92 | $2.92 | $2.88 | $2.90 | $2.90 | 8,221 |
| 2024-09-12 | $2.87 | $2.94 | $2.87 | $2.93 | $2.93 | 47,012 |
| 2024-09-11 | $2.85 | $2.87 | $2.80 | $2.85 | $2.85 | 140,760 |
| 2024-09-10 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 33,207 |
| 2024-09-09 | $2.86 | $2.86 | $2.76 | $2.85 | $2.85 | 54,475 |
| 2024-09-06 | $2.75 | $2.75 | $2.71 | $2.71 | $2.71 | 28,284 |
| 2024-09-05 | $2.80 | $2.81 | $2.73 | $2.73 | $2.73 | 215,896 |
| 2024-09-04 | $2.80 | $2.81 | $2.78 | $2.78 | $2.78 | 36,549 |
| 2024-09-03 | $2.75 | $2.77 | $2.74 | $2.74 | $2.74 | 49,195 |
| 2024-08-30 | $2.83 | $2.83 | $2.76 | $2.76 | $2.76 | 38,923 |
| 2024-08-29 | $2.63 | $2.72 | $2.63 | $2.71 | $2.71 | 43,792 |
| 2024-08-28 | $2.69 | $2.69 | $2.62 | $2.62 | $2.62 | 27,616 |
| 2024-08-27 | $2.73 | $2.73 | $2.67 | $2.72 | $2.72 | 9,451 |
| 2024-08-26 | $2.78 | $2.78 | $2.70 | $2.73 | $2.73 | 53,455 |
| 2024-08-23 | $2.63 | $2.64 | $2.59 | $2.60 | $2.60 | 29,046 |
| 2024-08-22 | $2.70 | $2.70 | $2.58 | $2.59 | $2.59 | 92,181 |
| 2024-08-21 | $2.79 | $2.86 | $2.79 | $2.83 | $2.83 | 56,709 |
| 2024-08-20 | $2.93 | $3.00 | $2.93 | $2.96 | $2.96 | 92,787 |
| 2024-08-19 | $3.02 | $3.03 | $3.00 | $3.01 | $3.01 | 40,010 |
| 2024-08-16 | $2.90 | $2.98 | $2.90 | $2.98 | $2.98 | 20,655 |
| 2024-08-15 | $2.93 | $2.93 | $2.86 | $2.87 | $2.87 | 29,565 |
| 2024-08-14 | $2.92 | $2.92 | $2.82 | $2.84 | $2.84 | 48,088 |
| 2024-08-13 | $2.97 | $2.97 | $2.96 | $2.97 | $2.97 | 25,319 |
| 2024-08-12 | $2.97 | $2.98 | $2.96 | $2.97 | $2.97 | 32,172 |
| 2024-08-09 | $2.87 | $2.87 | $2.81 | $2.86 | $2.86 | 29,843 |
| 2024-08-08 | $2.87 | $2.89 | $2.84 | $2.88 | $2.88 | 125,059 |
| 2024-08-07 | $2.99 | $2.99 | $2.77 | $2.83 | $2.83 | 40,617 |
| 2024-08-06 | $2.86 | $2.90 | $2.85 | $2.90 | $2.90 | 148,946 |
| 2024-08-05 | $2.77 | $2.84 | $2.77 | $2.84 | $2.84 | 52,085 |
| 2024-08-02 | $2.82 | $2.86 | $2.82 | $2.84 | $2.84 | 20,583 |
| 2024-08-01 | $2.88 | $2.88 | $2.81 | $2.82 | $2.82 | 43,805 |
| 2024-07-31 | $2.88 | $2.89 | $2.86 | $2.86 | $2.86 | 140,142 |
| 2024-07-30 | $2.66 | $2.66 | $2.63 | $2.64 | $2.64 | 27,544 |
| 2024-07-29 | $2.65 | $2.66 | $2.64 | $2.64 | $2.64 | 111,027 |
| 2024-07-26 | $2.70 | $2.70 | $2.64 | $2.69 | $2.69 | 45,577 |
| 2024-07-25 | $2.70 | $2.71 | $2.69 | $2.70 | $2.70 | 37,200 |
| 2024-07-24 | $2.74 | $2.74 | $2.69 | $2.69 | $2.69 | 60,453 |
| 2024-07-23 | $2.76 | $2.79 | $2.76 | $2.78 | $2.78 | 36,714 |
| 2024-07-22 | $2.82 | $2.84 | $2.76 | $2.78 | $2.78 | 52,484 |
| 2024-07-19 | $2.76 | $2.76 | $2.72 | $2.72 | $2.72 | 36,092 |
| 2024-07-18 | $2.82 | $2.83 | $2.77 | $2.77 | $2.77 | 56,265 |
| 2024-07-17 | $2.81 | $2.84 | $2.81 | $2.84 | $2.84 | 26,530 |
| 2024-07-16 | $2.77 | $2.80 | $2.77 | $2.79 | $2.79 | 31,796 |
| 2024-07-15 | $2.77 | $2.78 | $2.76 | $2.77 | $2.77 | 27,055 |
| 2024-07-12 | $2.83 | $2.89 | $2.83 | $2.85 | $2.85 | 47,030 |
| 2024-07-11 | $2.79 | $2.83 | $2.79 | $2.81 | $2.81 | 187,510 |
| 2024-07-10 | $2.70 | $2.71 | $2.69 | $2.69 | $2.69 | 63,461 |
| 2024-07-09 | $2.72 | $2.75 | $2.71 | $2.74 | $2.74 | 46,559 |
| 2024-07-08 | $2.70 | $2.75 | $2.70 | $2.72 | $2.72 | 136,054 |
| 2024-07-05 | $2.77 | $2.87 | $2.77 | $2.82 | $2.82 | 44,340 |
| 2024-07-03 | $2.78 | $2.88 | $2.78 | $2.88 | $2.88 | 41,534 |
| 2024-07-02 | $2.84 | $2.85 | $2.81 | $2.82 | $2.82 | 100,639 |
| 2024-07-01 | $2.87 | $2.94 | $2.84 | $2.91 | $2.91 | 52,762 |
| 2024-06-28 | $2.93 | $2.93 | $2.89 | $2.89 | $2.89 | 145,923 |
| 2024-06-27 | $2.93 | $2.96 | $2.91 | $2.95 | $2.95 | 66,488 |
| 2024-06-26 | $3.05 | $3.06 | $3.03 | $3.06 | $3.06 | 39,321 |
| 2024-06-25 | $3.01 | $3.01 | $2.95 | $2.96 | $2.96 | 113,149 |
| 2024-06-24 | $3.01 | $3.04 | $3.01 | $3.01 | $3.01 | 79,961 |
| 2024-06-21 | $2.92 | $2.94 | $2.92 | $2.92 | $2.92 | 54,418 |
| 2024-06-20 | $2.88 | $2.93 | $2.88 | $2.90 | $2.90 | 98,927 |
| 2024-06-18 | $3.05 | $3.05 | $2.95 | $2.97 | $2.97 | 95,154 |
| 2024-06-17 | $2.95 | $3.03 | $2.95 | $3.00 | $3.00 | 42,218 |
| 2024-06-14 | $2.94 | $2.94 | $2.93 | $2.94 | $2.94 | 53,241 |
| 2024-06-13 | $3.19 | $3.19 | $3.04 | $3.08 | $3.08 | 76,840 |
| 2024-06-12 | $3.15 | $3.23 | $3.10 | $3.16 | $3.16 | 481,715 |
| 2024-06-11 | $2.78 | $2.78 | $2.72 | $2.75 | $2.75 | 93,033 |
| 2024-06-10 | $2.81 | $2.85 | $2.81 | $2.85 | $2.85 | 15,515 |
| 2024-06-07 | $2.82 | $2.85 | $2.81 | $2.81 | $2.81 | 63,059 |
| 2024-06-06 | $2.88 | $2.93 | $2.88 | $2.91 | $2.91 | 119,277 |
| 2024-06-05 | $2.94 | $2.99 | $2.94 | $2.98 | $2.98 | 68,845 |
| 2024-06-04 | $2.97 | $2.98 | $2.94 | $2.94 | $2.94 | 62,813 |
| 2024-06-03 | $2.80 | $2.87 | $2.80 | $2.80 | $2.80 | 84,042 |
| 2024-05-31 | $2.83 | $2.84 | $2.79 | $2.84 | $2.84 | 132,535 |
| 2024-05-30 | $2.83 | $2.87 | $2.83 | $2.85 | $2.85 | 88,813 |
| 2024-05-29 | $2.90 | $2.90 | $2.85 | $2.88 | $2.88 | 113,802 |
| 2024-05-28 | $3.06 | $3.06 | $2.93 | $2.95 | $2.95 | 257,427 |
| 2024-05-24 | $3.18 | $3.21 | $3.13 | $3.16 | $3.16 | 42,127 |
| 2024-05-23 | $3.30 | $3.30 | $3.16 | $3.19 | $3.19 | 110,185 |
| 2024-05-22 | $3.30 | $3.33 | $3.30 | $3.31 | $3.31 | 90,424 |
| 2024-05-21 | $3.43 | $3.43 | $3.32 | $3.34 | $3.34 | 79,173 |
| 2024-05-20 | $3.60 | $3.60 | $3.50 | $3.50 | $3.50 | 45,181 |
| 2024-05-17 | $3.59 | $3.62 | $3.55 | $3.60 | $3.60 | 160,365 |
| 2024-05-16 | $3.68 | $3.73 | $3.66 | $3.73 | $3.73 | 137,253 |
| 2024-05-15 | $3.68 | $3.70 | $3.65 | $3.70 | $3.70 | 55,630 |
| 2024-05-14 | $3.65 | $3.67 | $3.61 | $3.67 | $3.67 | 36,656 |
| 2024-05-13 | $3.69 | $3.75 | $3.54 | $3.58 | $3.58 | 317,696 |
| 2024-05-10 | $3.73 | $3.98 | $3.73 | $3.96 | $3.96 | 355,243 |
| 2024-05-09 | $3.68 | $3.72 | $3.66 | $3.68 | $3.68 | 98,785 |
| 2024-05-08 | $3.51 | $3.58 | $3.51 | $3.54 | $3.54 | 452,456 |
| 2024-05-07 | $3.65 | $3.65 | $3.60 | $3.62 | $3.62 | 889,176 |
| 2024-05-06 | $3.75 | $3.75 | $3.69 | $3.72 | $3.72 | 2,371,082 |
| 2024-05-03 | $3.54 | $3.55 | $3.46 | $3.54 | $3.54 | 53,686 |
| 2024-05-02 | $3.80 | $3.80 | $3.59 | $3.72 | $3.72 | 137,400 |
| 2024-05-01 | $3.43 | $3.47 | $3.40 | $3.43 | $3.43 | 49,508 |
| 2024-04-30 | $3.50 | $3.50 | $3.37 | $3.40 | $3.40 | 143,412 |
| 2024-04-29 | $3.40 | $3.53 | $3.40 | $3.53 | $3.53 | 99,900 |
| 2024-04-26 | $3.33 | $3.39 | $3.30 | $3.36 | $3.36 | 84,345 |
| 2024-04-25 | $3.12 | $3.23 | $3.12 | $3.23 | $3.23 | 62,264 |
| 2024-04-24 | $3.28 | $3.28 | $3.22 | $3.25 | $3.25 | 78,060 |
| 2024-04-23 | $3.33 | $3.36 | $3.20 | $3.28 | $3.28 | 194,451 |
| 2024-04-22 | $3.14 | $3.27 | $3.14 | $3.24 | $3.24 | 57,487 |
| 2024-04-19 | $3.29 | $3.29 | $3.17 | $3.19 | $3.19 | 145,599 |
| 2024-04-18 | $3.34 | $3.36 | $3.32 | $3.33 | $3.33 | 214,163 |
| 2024-04-17 | $3.38 | $3.38 | $3.31 | $3.33 | $3.33 | 185,935 |
| 2024-04-16 | $3.30 | $3.30 | $3.24 | $3.27 | $3.27 | 164,670 |
| 2024-04-15 | $3.39 | $3.46 | $3.36 | $3.36 | $3.36 | 334,502 |
| 2024-04-12 | $3.53 | $3.54 | $3.43 | $3.45 | $3.45 | 63,097 |
| 2024-04-11 | $3.70 | $3.70 | $3.45 | $3.53 | $3.53 | 79,917 |
| 2024-04-10 | $3.64 | $3.64 | $3.53 | $3.56 | $3.56 | 49,823 |
| 2024-04-09 | $3.65 | $3.68 | $3.62 | $3.64 | $3.64 | 75,501 |
| 2024-04-08 | $3.46 | $3.60 | $3.46 | $3.59 | $3.59 | 105,130 |
| 2024-04-05 | $3.39 | $3.39 | $3.35 | $3.36 | $3.36 | 119,265 |
| 2024-04-04 | $3.48 | $3.61 | $3.48 | $3.57 | $3.57 | 95,936 |
| 2024-04-03 | $3.60 | $3.62 | $3.54 | $3.56 | $3.56 | 111,002 |
| 2024-04-02 | $3.62 | $3.66 | $3.56 | $3.57 | $3.57 | 121,680 |
| 2024-04-01 | $3.50 | $3.73 | $3.50 | $3.57 | $3.57 | 121,680 |
| 2024-03-28 | $3.59 | $3.65 | $3.53 | $3.59 | $3.59 | 58,708 |
| 2024-03-27 | $3.51 | $3.53 | $3.46 | $3.47 | $3.47 | 188,251 |
| 2024-03-26 | $3.50 | $3.52 | $3.36 | $3.43 | $3.43 | 302,687 |
| 2024-03-25 | $3.51 | $3.55 | $3.42 | $3.47 | $3.47 | 179,227 |
| 2024-03-22 | $3.38 | $3.40 | $3.26 | $3.40 | $3.40 | 233,468 |
| 2024-03-21 | $3.54 | $3.57 | $3.52 | $3.52 | $3.52 | 91,838 |
| 2024-03-20 | $3.55 | $3.58 | $3.49 | $3.54 | $3.54 | 81,180 |
| 2024-03-19 | $3.51 | $3.54 | $3.44 | $3.50 | $3.50 | 65,031 |
| 2024-03-18 | $3.70 | $3.70 | $3.59 | $3.60 | $3.60 | 178,024 |
| 2024-03-15 | $3.76 | $3.76 | $3.61 | $3.62 | $3.62 | 184,763 |
| 2024-03-14 | $4.06 | $4.07 | $3.95 | $4.00 | $4.00 | 875,794 |
| 2024-03-13 | $4.72 | $4.84 | $4.66 | $4.70 | $4.70 | 146,152 |
| 2024-03-12 | $4.67 | $4.68 | $4.61 | $4.63 | $4.63 | 80,541 |
| 2024-03-11 | $4.50 | $4.54 | $4.47 | $4.47 | $4.47 | 76,950 |
| 2024-03-08 | $4.45 | $4.46 | $4.40 | $4.44 | $4.44 | 64,496 |
| 2024-03-07 | $4.37 | $4.46 | $4.36 | $4.39 | $4.39 | 310,226 |
| 2024-03-06 | $5.53 | $5.54 | $4.41 | $4.46 | $4.46 | 1,021,476 |
| 2024-03-05 | $5.04 | $5.10 | $5.03 | $5.08 | $5.08 | 56,073 |
| 2024-03-04 | $5.28 | $5.31 | $5.23 | $5.27 | $5.27 | 95,734 |
| 2024-03-01 | $4.73 | $4.78 | $4.71 | $4.78 | $4.78 | 74,470 |
| 2024-02-29 | $4.79 | $4.80 | $4.66 | $4.66 | $4.66 | 229,457 |
| 2024-02-28 | $4.64 | $4.64 | $4.57 | $4.58 | $4.58 | 156,109 |
| 2024-02-27 | $4.95 | $4.95 | $4.76 | $4.77 | $4.77 | 122,922 |
| 2024-02-26 | $4.75 | $4.78 | $4.70 | $4.77 | $4.77 | 241,454 |
| 2024-02-23 | $4.60 | $4.68 | $4.58 | $4.65 | $4.65 | 165,347 |
| 2024-02-22 | $4.63 | $4.65 | $4.60 | $4.63 | $4.63 | 495,907 |
| 2024-02-21 | $4.61 | $4.61 | $4.55 | $4.57 | $4.57 | 152,924 |
| 2024-02-20 | $4.23 | $4.39 | $4.23 | $4.35 | $4.35 | 99,039 |
| 2024-02-16 | $4.39 | $4.39 | $4.26 | $4.35 | $4.35 | 80,861 |
| 2024-02-15 | $3.88 | $3.94 | $3.88 | $3.93 | $3.93 | 195,277 |
| 2024-02-14 | $4.09 | $4.14 | $3.94 | $3.98 | $3.98 | 325,493 |
| 2024-02-13 | $4.30 | $4.35 | $4.24 | $4.29 | $4.29 | 200,070 |
| 2024-02-12 | $4.47 | $4.60 | $4.30 | $4.33 | $4.33 | 128,020 |
| 2024-02-09 | $4.33 | $4.43 | $4.33 | $4.43 | $4.43 | 89,932 |
| 2024-02-08 | $4.54 | $4.54 | $4.42 | $4.46 | $4.46 | 263,083 |
| 2024-02-07 | $4.88 | $4.88 | $4.74 | $4.84 | $4.84 | 435,604 |
| 2024-02-06 | $4.52 | $4.70 | $4.52 | $4.69 | $4.69 | 454,174 |
| 2024-02-05 | $4.30 | $4.47 | $4.30 | $4.45 | $4.45 | 676,096 |
| 2024-02-02 | $4.36 | $4.36 | $4.13 | $4.22 | $4.22 | 3,546,011 |
| 2024-02-01 | $5.37 | $5.40 | $5.32 | $5.40 | $5.40 | 151,770 |
| 2024-01-31 | $5.26 | $5.34 | $5.18 | $5.28 | $5.28 | 263,895 |
| 2024-01-30 | $5.65 | $5.68 | $5.55 | $5.64 | $5.64 | 112,275 |
| 2024-01-29 | $5.96 | $6.05 | $5.77 | $5.84 | $5.84 | 2,417,045 |
| 2024-01-26 | $6.39 | $6.56 | $6.30 | $6.52 | $6.52 | 559,124 |
| 2024-01-25 | $7.38 | $7.87 | $7.38 | $7.78 | $7.78 | 125,659 |
| 2024-01-24 | $7.64 | $7.64 | $7.52 | $7.59 | $7.59 | 43,311 |
| 2024-01-23 | $7.39 | $7.49 | $7.30 | $7.41 | $7.41 | 133,673 |
| 2024-01-22 | $6.92 | $7.01 | $6.88 | $7.00 | $7.00 | 714,558 |
| 2024-01-19 | $7.21 | $7.31 | $7.07 | $7.25 | $7.25 | 137,204 |
| 2024-01-18 | $7.40 | $7.45 | $7.36 | $7.38 | $7.38 | 213,786 |
| 2024-01-17 | $7.31 | $7.38 | $7.25 | $7.35 | $7.35 | 102,842 |
| 2024-01-16 | $7.71 | $7.78 | $7.65 | $7.68 | $7.68 | 154,265 |
| 2024-01-12 | $7.55 | $7.62 | $7.47 | $7.50 | $7.50 | 45,858 |
| 2024-01-11 | $7.72 | $7.80 | $7.65 | $7.76 | $7.76 | 381,562 |
| 2024-01-10 | $7.42 | $7.54 | $7.30 | $7.42 | $7.42 | 186,404 |
| 2024-01-09 | $6.68 | $6.68 | $6.63 | $6.66 | $6.66 | 151,665 |
| 2024-01-08 | $6.95 | $6.95 | $6.67 | $6.84 | $6.84 | 173,777 |
| 2024-01-05 | $7.00 | $7.02 | $6.92 | $6.98 | $6.98 | 60,555 |
| 2024-01-04 | $7.20 | $7.20 | $7.11 | $7.13 | $7.13 | 89,826 |
| 2024-01-03 | $7.15 | $7.33 | $7.15 | $7.33 | $7.33 | 49,763 |
| 2024-01-02 | $7.30 | $7.30 | $7.22 | $7.27 | $7.27 | 90,606 |
| 2023-12-29 | $7.41 | $7.55 | $7.41 | $7.45 | $7.45 | 31,929 |
| 2023-12-28 | $7.11 | $7.39 | $7.11 | $7.36 | $7.36 | 55,989 |
| 2023-12-27 | $7.01 | $7.03 | $6.93 | $7.02 | $7.02 | 94,364 |
| 2023-12-26 | $6.97 | $6.99 | $6.86 | $6.90 | $6.90 | 82,712 |
| 2023-12-22 | $7.00 | $7.00 | $6.86 | $6.92 | $6.92 | 208,973 |
| 2023-12-21 | $7.01 | $7.30 | $7.01 | $7.30 | $7.30 | 542,363 |
| 2023-12-20 | $7.35 | $7.35 | $7.12 | $7.13 | $7.13 | 121,104 |
| 2023-12-19 | $7.37 | $7.37 | $7.27 | $7.29 | $7.29 | 200,131 |
| 2023-12-18 | $7.36 | $7.45 | $7.35 | $7.37 | $7.37 | 87,403 |
| 2023-12-15 | $7.48 | $7.54 | $7.45 | $7.46 | $7.46 | 78,416 |
| 2023-12-14 | $7.21 | $7.53 | $7.21 | $7.47 | $7.47 | 83,356 |
| 2023-12-13 | $7.00 | $7.16 | $7.00 | $7.15 | $7.15 | 129,681 |
| 2023-12-12 | $7.25 | $7.28 | $7.16 | $7.24 | $7.24 | 428,998 |
| 2023-12-11 | $7.29 | $7.34 | $7.27 | $7.31 | $7.31 | 356,569 |
| 2023-12-08 | $7.23 | $7.52 | $7.23 | $7.43 | $7.43 | 75,425 |
| 2023-12-07 | $7.60 | $7.66 | $7.57 | $7.60 | $7.60 | 276,418 |
| 2023-12-06 | $7.93 | $7.93 | $7.73 | $7.81 | $7.81 | 121,177 |
| 2023-12-05 | $7.90 | $7.90 | $7.67 | $7.76 | $7.76 | 114,866 |
| 2023-12-04 | $9.20 | $9.20 | $8.50 | $8.59 | $8.59 | 170,536 |
| 2023-12-01 | $10.71 | $11.06 | $10.71 | $11.02 | $11.02 | 67,459 |
| 2023-11-30 | $10.86 | $11.17 | $10.86 | $11.08 | $11.08 | 114,386 |
| 2023-11-29 | $11.40 | $11.48 | $11.35 | $11.44 | $11.44 | 41,506 |
| 2023-11-28 | $11.59 | $11.66 | $11.54 | $11.60 | $11.60 | 15,346 |
| 2023-11-27 | $11.36 | $11.73 | $11.36 | $11.68 | $11.68 | 22,725 |
| 2023-11-24 | $11.78 | $11.78 | $11.50 | $11.56 | $11.56 | 16,538 |
| 2023-11-22 | $12.00 | $12.09 | $11.97 | $12.07 | $12.07 | 19,894 |
| 2023-11-21 | $12.39 | $12.41 | $12.25 | $12.37 | $12.37 | 27,393 |
| 2023-11-20 | $12.18 | $12.44 | $12.18 | $12.43 | $12.43 | 25,033 |
| 2023-11-17 | $12.22 | $12.27 | $12.06 | $12.12 | $12.12 | 57,464 |
| 2023-11-16 | $12.00 | $12.15 | $11.94 | $12.02 | $12.02 | 73,974 |
| 2023-11-15 | $12.85 | $13.25 | $12.85 | $13.24 | $13.24 | 31,130 |
| 2023-11-14 | $12.41 | $12.68 | $12.37 | $12.68 | $12.68 | 42,122 |
| 2023-11-13 | $12.35 | $12.59 | $12.35 | $12.57 | $12.57 | 21,426 |
| 2023-11-10 | $12.50 | $12.59 | $12.37 | $12.51 | $12.51 | 16,862 |
| 2023-11-09 | $12.41 | $12.92 | $12.41 | $12.71 | $12.71 | 16,140 |
| 2023-11-08 | $13.16 | $13.16 | $12.49 | $13.03 | $13.03 | 50,628 |
| 2023-11-07 | $13.00 | $13.00 | $12.50 | $12.78 | $12.78 | 145,914 |
| 2023-11-06 | $12.91 | $12.91 | $12.52 | $12.54 | $12.54 | 29,052 |
| 2023-11-03 | $11.86 | $12.72 | $11.86 | $12.57 | $12.57 | 24,389 |
| 2023-11-02 | $12.17 | $12.22 | $11.77 | $12.07 | $12.07 | 39,183 |
| 2023-11-01 | $11.76 | $12.80 | $11.76 | $12.23 | $12.23 | 42,781 |
| 2023-10-31 | $12.42 | $12.89 | $12.17 | $12.35 | $12.35 | 40,081 |
| 2023-10-30 | $12.88 | $13.00 | $12.77 | $12.99 | $12.99 | 17,465 |
| 2023-10-27 | $12.13 | $12.16 | $11.84 | $11.90 | $11.90 | 73,093 |
| 2023-10-26 | $11.38 | $11.49 | $11.37 | $11.37 | $11.37 | 33,490 |
| 2023-10-25 | $11.62 | $11.80 | $11.58 | $11.72 | $11.72 | 8,856 |
| 2023-10-24 | $11.50 | $12.33 | $11.50 | $12.16 | $12.16 | 27,959 |
| 2023-10-23 | $11.49 | $11.74 | $11.49 | $11.73 | $11.73 | 192,075 |
| 2023-10-20 | $11.65 | $11.72 | $11.61 | $11.66 | $11.66 | 12,065 |
| 2023-10-19 | $11.65 | $11.81 | $11.57 | $11.68 | $11.68 | 38,440 |
| 2023-10-18 | $12.00 | $12.01 | $11.87 | $11.87 | $11.87 | 17,551 |
| 2023-10-17 | $12.81 | $12.81 | $12.65 | $12.70 | $12.70 | 31,241 |
| 2023-10-16 | $12.11 | $12.90 | $12.11 | $12.75 | $12.75 | 46,488 |
| 2023-10-13 | $12.06 | $12.65 | $12.06 | $12.50 | $12.50 | 14,414 |
| 2023-10-12 | $12.61 | $12.70 | $12.39 | $12.45 | $12.45 | 100,243 |
| 2023-10-11 | $12.02 | $12.25 | $12.02 | $12.16 | $12.16 | 25,866 |
| 2023-10-10 | $11.51 | $11.68 | $11.51 | $11.68 | $11.68 | 21,827 |
| 2023-10-09 | $11.34 | $11.53 | $11.34 | $11.45 | $11.45 | 14,006 |
| 2023-10-06 | $10.72 | $11.31 | $10.72 | $11.27 | $11.27 | 45,066 |
| 2023-10-05 | $10.90 | $11.05 | $10.90 | $11.03 | $11.03 | 47,243 |
| 2023-10-04 | $10.72 | $11.20 | $10.72 | $11.12 | $11.12 | 26,507 |
| 2023-10-03 | $11.28 | $11.36 | $11.23 | $11.28 | $11.28 | 56,048 |
| 2023-10-02 | $11.55 | $11.60 | $11.45 | $11.53 | $11.53 | 26,043 |
| 2023-09-29 | $11.55 | $11.71 | $11.45 | $11.60 | $11.60 | 92,500 |
| 2023-09-28 | $10.83 | $11.38 | $10.83 | $11.37 | $11.37 | 43,801 |
| 2023-09-27 | $11.20 | $11.37 | $11.20 | $11.35 | $11.35 | 44,403 |
| 2023-09-26 | $10.58 | $11.02 | $10.58 | $10.94 | $10.94 | 38,199 |
| 2023-09-25 | $11.12 | $11.16 | $11.04 | $11.12 | $11.12 | 57,643 |
| 2023-09-22 | $10.75 | $10.90 | $10.75 | $10.87 | $10.87 | 63,080 |
| 2023-09-21 | $10.32 | $10.38 | $10.31 | $10.31 | $10.31 | 66,546 |
| 2023-09-20 | $10.75 | $10.82 | $10.68 | $10.75 | $10.75 | 61,099 |
| 2023-09-19 | $11.01 | $11.11 | $10.98 | $11.06 | $11.06 | 45,741 |
| 2023-09-18 | $11.05 | $11.12 | $11.05 | $11.09 | $11.09 | 32,846 |
| 2023-09-15 | $11.00 | $11.18 | $11.00 | $11.03 | $11.03 | 38,477 |
| 2023-09-14 | $10.68 | $10.74 | $10.61 | $10.73 | $10.73 | 33,220 |
| 2023-09-13 | $10.73 | $10.74 | $10.61 | $10.61 | $10.61 | 58,631 |
| 2023-09-12 | $10.85 | $10.92 | $10.82 | $10.92 | $10.92 | 17,241 |
| 2023-09-11 | $10.84 | $10.85 | $10.78 | $10.84 | $10.84 | 25,546 |
| 2023-09-08 | $10.45 | $10.49 | $10.40 | $10.44 | $10.44 | 81,346 |
| 2023-09-07 | $10.47 | $10.52 | $10.42 | $10.42 | $10.42 | 41,366 |
| 2023-09-06 | $10.51 | $10.93 | $10.51 | $10.88 | $10.88 | 27,128 |
| 2023-09-05 | $11.25 | $11.25 | $10.78 | $11.14 | $11.14 | 20,217 |
| 2023-09-01 | $11.64 | $11.65 | $11.38 | $11.55 | $11.55 | 36,179 |
| 2023-08-31 | $11.30 | $11.30 | $11.18 | $11.20 | $11.20 | 25,269 |
| 2023-08-30 | $12.03 | $12.03 | $11.79 | $11.90 | $11.90 | 17,523 |
| 2023-08-29 | $11.30 | $11.80 | $11.30 | $11.79 | $11.79 | 29,324 |
| 2023-08-28 | $11.50 | $11.64 | $11.48 | $11.57 | $11.57 | 33,024 |
| 2023-08-25 | $11.30 | $11.35 | $11.10 | $11.28 | $11.28 | 34,524 |
| 2023-08-24 | $11.22 | $11.30 | $11.13 | $11.13 | $11.13 | 174,701 |
| 2023-08-23 | $10.47 | $10.87 | $10.42 | $10.79 | $10.79 | 133,368 |
| 2023-08-22 | $10.31 | $10.31 | $10.14 | $10.26 | $10.26 | 54,172 |
| 2023-08-21 | $9.76 | $10.22 | $9.76 | $10.20 | $10.20 | 58,749 |
| 2023-08-18 | $10.01 | $10.12 | $10.00 | $10.10 | $10.10 | 386,613 |
| 2023-08-17 | $10.14 | $10.48 | $10.14 | $10.32 | $10.32 | 103,658 |
| 2023-08-16 | $10.37 | $10.51 | $10.37 | $10.47 | $10.47 | 40,387 |
| 2023-08-15 | $10.24 | $10.54 | $10.24 | $10.45 | $10.45 | 38,601 |
| 2023-08-14 | $10.66 | $10.84 | $10.66 | $10.84 | $10.84 | 58,900 |
| 2023-08-11 | $10.66 | $11.34 | $10.66 | $10.86 | $10.86 | 14,754 |
| 2023-08-10 | $11.20 | $11.37 | $11.14 | $11.19 | $11.19 | 19,719 |
| 2023-08-09 | $11.10 | $11.18 | $11.02 | $11.16 | $11.16 | 33,726 |
| 2023-08-08 | $10.89 | $10.97 | $10.65 | $10.97 | $10.97 | 52,037 |
| 2023-08-07 | $11.14 | $11.14 | $10.97 | $11.09 | $11.09 | 37,772 |
| 2023-08-04 | $11.53 | $11.61 | $11.43 | $11.47 | $11.47 | 73,400 |
| 2023-08-03 | $11.75 | $11.85 | $11.69 | $11.81 | $11.81 | 32,700 |
| 2023-08-02 | $11.39 | $11.39 | $11.09 | $11.16 | $11.16 | 193,200 |
| 2023-08-01 | $11.45 | $11.63 | $11.35 | $11.39 | $11.39 | 1,264,933 |
| 2023-07-31 | $11.40 | $11.60 | $11.36 | $11.58 | $11.58 | 71,198 |
| 2023-07-28 | $11.08 | $11.31 | $11.06 | $11.25 | $11.25 | 25,914 |
| 2023-07-27 | $10.80 | $10.80 | $10.48 | $10.66 | $10.66 | 48,097 |
| 2023-07-26 | $10.76 | $10.88 | $10.76 | $10.82 | $10.82 | 25,873 |
| 2023-07-25 | $10.99 | $10.99 | $10.59 | $10.63 | $10.63 | 16,054 |
| 2023-07-24 | $10.58 | $10.87 | $10.49 | $10.83 | $10.83 | 67,117 |
| 2023-07-21 | $10.66 | $10.66 | $10.28 | $10.28 | $10.28 | 38,406 |
| 2023-07-20 | $10.31 | $10.36 | $10.25 | $10.29 | $10.29 | 80,032 |
| 2023-07-19 | $10.31 | $10.38 | $10.20 | $10.21 | $10.21 | 22,969 |
| 2023-07-18 | $10.34 | $10.47 | $10.23 | $10.30 | $10.30 | 69,044 |
| 2023-07-17 | $10.26 | $10.33 | $10.25 | $10.30 | $10.30 | 27,102 |
| 2023-07-14 | $10.38 | $10.46 | $10.30 | $10.30 | $10.30 | 68,829 |
| 2023-07-13 | $10.25 | $10.58 | $10.25 | $10.58 | $10.58 | 37,550 |
| 2023-07-12 | $9.79 | $9.82 | $9.46 | $9.81 | $9.81 | 18,005 |
| 2023-07-11 | $9.81 | $9.85 | $9.73 | $9.83 | $9.83 | 59,283 |
| 2023-07-10 | $9.73 | $9.80 | $9.72 | $9.76 | $9.76 | 29,132 |
| 2023-07-07 | $9.72 | $9.86 | $9.72 | $9.80 | $9.80 | 36,707 |
| 2023-07-06 | $9.66 | $9.68 | $9.59 | $9.61 | $9.61 | 406,958 |
| 2023-07-05 | $9.86 | $9.92 | $9.84 | $9.84 | $9.84 | 388,816 |
| 2023-07-03 | $9.60 | $9.76 | $9.60 | $9.70 | $9.70 | 17,834 |
| 2023-06-30 | $9.55 | $9.62 | $9.50 | $9.62 | $9.62 | 23,889 |
| 2023-06-29 | $9.30 | $9.30 | $9.09 | $9.12 | $9.12 | 137,796 |
| 2023-06-28 | $9.53 | $9.58 | $9.51 | $9.52 | $9.52 | 33,981 |
| 2023-06-27 | $9.75 | $9.76 | $9.65 | $9.72 | $9.72 | 40,919 |
| 2023-06-26 | $9.88 | $9.88 | $9.77 | $9.81 | $9.81 | 124,266 |
| 2023-06-23 | $9.50 | $9.56 | $9.47 | $9.56 | $9.56 | 198,449 |
| 2023-06-22 | $9.53 | $9.65 | $9.53 | $9.62 | $9.62 | 172,598 |
| 2023-06-21 | $9.70 | $9.70 | $9.59 | $9.61 | $9.61 | 61,254 |
| 2023-06-20 | $10.00 | $10.12 | $9.77 | $9.86 | $9.86 | 359,404 |
| 2023-06-16 | $11.92 | $12.17 | $11.92 | $11.98 | $11.98 | 25,371 |
| 2023-06-15 | $12.11 | $12.19 | $12.02 | $12.19 | $12.19 | 91,674 |
| 2023-06-14 | $11.27 | $11.50 | $11.26 | $11.49 | $11.49 | 23,113 |
| 2023-06-13 | $11.52 | $11.52 | $11.20 | $11.43 | $11.43 | 108,726 |
| 2023-06-12 | $11.38 | $11.38 | $11.18 | $11.22 | $11.22 | 12,486 |
| 2023-06-09 | $11.27 | $11.55 | $11.27 | $11.40 | $11.40 | 23,626 |
| 2023-06-08 | $10.98 | $11.20 | $10.98 | $11.20 | $11.20 | 24,975 |
| 2023-06-07 | $11.10 | $11.20 | $10.98 | $11.07 | $11.07 | 15,563 |
| 2023-06-06 | $11.09 | $11.36 | $11.04 | $11.29 | $11.29 | 35,952 |
| 2023-06-05 | $11.15 | $11.21 | $11.04 | $11.17 | $11.17 | 16,229 |
| 2023-06-02 | $11.42 | $11.53 | $11.41 | $11.48 | $11.48 | 57,501 |
| 2023-06-01 | $10.38 | $11.00 | $10.38 | $10.90 | $10.90 | 55,732 |
| 2023-05-31 | $10.19 | $10.25 | $10.10 | $10.20 | $10.20 | 321,566 |
| 2023-05-30 | $10.55 | $10.62 | $10.30 | $10.38 | $10.38 | 170,336 |
| 2023-05-26 | $10.74 | $11.10 | $10.74 | $10.86 | $10.86 | 54,151 |
| 2023-05-25 | $10.91 | $10.92 | $10.75 | $10.80 | $10.80 | 41,725 |
| 2023-05-24 | $11.17 | $11.19 | $11.08 | $11.08 | $11.08 | 26,061 |
| 2023-05-23 | $11.57 | $11.57 | $11.22 | $11.24 | $11.24 | 44,723 |
| 2023-05-22 | $11.14 | $11.51 | $11.14 | $11.45 | $11.45 | 43,441 |
| 2023-05-19 | $10.73 | $10.81 | $10.70 | $10.79 | $10.79 | 107,541 |
| 2023-05-18 | $11.01 | $11.03 | $10.87 | $10.87 | $10.87 | 30,655 |
| 2023-05-17 | $11.36 | $11.53 | $11.36 | $11.50 | $11.50 | 16,414 |
| 2023-05-16 | $11.80 | $11.84 | $11.73 | $11.84 | $11.84 | 25,095 |
| 2023-05-15 | $11.70 | $11.90 | $11.68 | $11.84 | $11.84 | 50,076 |
| 2023-05-12 | $11.69 | $11.73 | $11.59 | $11.60 | $11.60 | 15,933 |
| 2023-05-11 | $11.77 | $12.00 | $11.76 | $11.89 | $11.89 | 28,583 |
| 2023-05-10 | $11.56 | $11.59 | $11.45 | $11.47 | $11.47 | 19,686 |
| 2023-05-09 | $11.50 | $11.50 | $11.36 | $11.45 | $11.45 | 37,086 |
| 2023-05-08 | $12.05 | $12.05 | $11.92 | $11.93 | $11.93 | 18,307 |
| 2023-05-05 | $11.92 | $12.11 | $11.92 | $12.08 | $12.08 | 18,097 |
| 2023-05-04 | $11.80 | $11.93 | $11.78 | $11.85 | $11.85 | 48,069 |
| 2023-05-03 | $11.52 | $11.68 | $11.52 | $11.59 | $11.59 | 25,094 |
| 2023-05-02 | $11.64 | $11.69 | $11.51 | $11.57 | $11.57 | 40,617 |
| 2023-05-01 | $11.88 | $11.95 | $11.85 | $11.91 | $11.91 | 34,453 |
| 2023-04-28 | $11.63 | $11.96 | $11.63 | $11.90 | $11.90 | 224,283 |
| 2023-04-27 | $11.99 | $12.21 | $11.99 | $12.13 | $12.13 | 28,515 |
| 2023-04-26 | $11.89 | $11.95 | $11.72 | $11.84 | $11.84 | 28,701 |
| 2023-04-25 | $11.90 | $11.90 | $11.61 | $11.64 | $11.64 | 50,044 |
| 2023-04-24 | $12.59 | $12.80 | $12.55 | $12.60 | $12.60 | 26,452 |
| 2023-04-21 | $12.83 | $12.88 | $12.61 | $12.73 | $12.73 | 21,839 |
| 2023-04-20 | $13.30 | $13.30 | $13.11 | $13.11 | $13.11 | 11,599 |
| 2023-04-19 | $13.57 | $13.62 | $13.56 | $13.57 | $13.57 | 12,861 |
| 2023-04-18 | $13.76 | $13.84 | $13.73 | $13.80 | $13.80 | 22,507 |
| 2023-04-17 | $13.60 | $13.66 | $13.45 | $13.57 | $13.57 | 57,280 |
| 2023-04-14 | $13.82 | $13.82 | $13.60 | $13.69 | $13.69 | 39,436 |
| 2023-04-13 | $13.53 | $13.76 | $13.53 | $13.63 | $13.63 | 542,479 |
| 2023-04-12 | $12.76 | $12.76 | $12.35 | $12.43 | $12.43 | 22,135 |
| 2023-04-11 | $12.71 | $12.88 | $12.58 | $12.88 | $12.88 | 600,072 |
| 2023-04-10 | $12.07 | $12.35 | $12.06 | $12.31 | $12.31 | 250,669 |
| 2023-04-06 | $11.95 | $12.19 | $11.92 | $12.13 | $12.13 | 12,451 |
| 2023-04-05 | $11.83 | $11.83 | $11.61 | $11.69 | $11.69 | 27,016 |
| 2023-04-04 | $11.74 | $11.91 | $11.74 | $11.85 | $11.85 | 25,807 |
| 2023-04-03 | $11.87 | $12.06 | $11.87 | $11.97 | $11.97 | 26,166 |
| 2023-03-31 | $12.13 | $12.42 | $12.13 | $12.39 | $12.39 | 37,832 |
| 2023-03-30 | $12.70 | $12.75 | $12.68 | $12.69 | $12.69 | 11,255 |
| 2023-03-29 | $12.41 | $12.42 | $12.32 | $12.41 | $12.41 | 11,916 |
| 2023-03-28 | $12.44 | $12.53 | $12.40 | $12.52 | $12.52 | 40,944 |
| 2023-03-27 | $12.42 | $12.57 | $12.42 | $12.50 | $12.50 | 24,775 |
| 2023-03-24 | $12.33 | $12.40 | $12.28 | $12.37 | $12.37 | 14,326 |
| 2023-03-23 | $12.92 | $13.03 | $12.73 | $12.82 | $12.82 | 8,723 |
| 2023-03-22 | $12.70 | $12.85 | $12.67 | $12.69 | $12.69 | 25,465 |
| 2023-03-21 | $12.52 | $12.60 | $12.42 | $12.58 | $12.58 | 33,981 |
| 2023-03-20 | $11.42 | $11.70 | $11.42 | $11.67 | $11.67 | 288,861 |
| 2023-03-17 | $11.74 | $12.07 | $11.74 | $12.03 | $12.03 | 35,083 |
| 2023-03-16 | $12.33 | $12.53 | $12.30 | $12.42 | $12.42 | 79,552 |
| 2023-03-15 | $12.64 | $12.66 | $12.48 | $12.61 | $12.61 | 24,153 |
| 2023-03-14 | $12.70 | $12.88 | $12.70 | $12.82 | $12.82 | 25,707 |
| 2023-03-13 | $12.83 | $12.83 | $12.44 | $12.58 | $12.58 | 33,619 |
| 2023-03-10 | $13.19 | $13.33 | $13.15 | $13.23 | $13.23 | 7,177 |
| 2023-03-09 | $13.71 | $13.71 | $13.17 | $13.18 | $13.18 | 17,444 |
| 2023-03-08 | $13.51 | $13.55 | $13.46 | $13.55 | $13.55 | 18,031 |
| 2023-03-07 | $13.98 | $14.02 | $13.82 | $13.82 | $13.82 | 33,031 |
| 2023-03-06 | $14.55 | $14.61 | $14.42 | $14.50 | $14.50 | 29,490 |
| 2023-03-03 | $14.84 | $14.84 | $14.71 | $14.73 | $14.73 | 13,932 |
| 2023-03-02 | $14.58 | $14.93 | $14.57 | $14.92 | $14.92 | 37,069 |
| 2023-03-01 | $14.64 | $14.75 | $14.59 | $14.66 | $14.66 | 40,383 |
| 2023-02-28 | $13.82 | $14.01 | $13.82 | $13.86 | $13.86 | 73,386 |
| 2023-02-27 | $13.61 | $13.63 | $13.50 | $13.50 | $13.50 | 40,622 |
| 2023-02-24 | $13.40 | $13.40 | $13.25 | $13.31 | $13.31 | 21,357 |
| 2023-02-23 | $13.90 | $13.90 | $13.63 | $13.63 | $13.63 | 14,844 |
| 2023-02-22 | $13.91 | $13.91 | $13.77 | $13.79 | $13.79 | 14,012 |
| 2023-02-21 | $14.37 | $14.37 | $13.96 | $14.00 | $14.00 | 20,678 |
| 2023-02-17 | $14.33 | $14.33 | $14.18 | $14.27 | $14.27 | 11,408 |
| 2023-02-16 | $14.51 | $14.76 | $14.47 | $14.65 | $14.65 | 144,858 |
| 2023-02-15 | $15.27 | $15.39 | $15.22 | $15.39 | $15.39 | 10,906 |
| 2023-02-14 | $15.92 | $15.92 | $15.56 | $15.66 | $15.66 | 30,414 |
| 2023-02-13 | $16.31 | $16.40 | $16.13 | $16.15 | $16.15 | 20,520 |
| 2023-02-10 | $16.28 | $16.31 | $16.15 | $16.15 | $16.15 | 33,265 |
| 2023-02-09 | $16.68 | $16.68 | $16.43 | $16.47 | $16.47 | 29,133 |
| 2023-02-08 | $16.50 | $16.50 | $16.26 | $16.30 | $16.30 | 29,918 |
| 2023-02-07 | $16.32 | $16.36 | $16.14 | $16.30 | $16.30 | 17,682 |
| 2023-02-06 | $16.00 | $16.10 | $15.90 | $16.07 | $16.07 | 22,788 |
| 2023-02-03 | $16.70 | $16.73 | $16.49 | $16.56 | $16.56 | 25,684 |
| 2023-02-02 | $17.21 | $17.28 | $17.06 | $17.12 | $17.12 | 101,223 |
| 2023-02-01 | $16.99 | $17.17 | $16.92 | $17.16 | $17.16 | 26,111 |
| 2023-01-31 | $16.77 | $16.77 | $16.48 | $16.63 | $16.63 | 35,582 |
| 2023-01-30 | $16.96 | $17.17 | $16.96 | $17.00 | $17.00 | 92,046 |
| 2023-01-27 | $18.05 | $18.16 | $17.96 | $17.98 | $17.98 | 118,299 |
| 2023-01-26 | $18.19 | $18.29 | $18.11 | $18.22 | $18.22 | 19,137 |
| 2023-01-25 | $18.34 | $18.51 | $18.24 | $18.48 | $18.48 | 13,463 |
| 2023-01-24 | $18.49 | $18.62 | $18.39 | $18.55 | $18.55 | 18,093 |
| 2023-01-23 | $18.35 | $18.68 | $18.35 | $18.63 | $18.63 | 47,257 |
| 2023-01-20 | $18.10 | $18.37 | $18.09 | $18.33 | $18.33 | 24,244 |
| 2023-01-19 | $17.97 | $18.13 | $17.92 | $18.02 | $18.02 | 17,265 |
| 2023-01-18 | $17.64 | $17.73 | $17.48 | $17.49 | $17.49 | 34,702 |
| 2023-01-17 | $17.85 | $17.85 | $17.62 | $17.73 | $17.73 | 73,174 |
| 2023-01-13 | $18.37 | $18.76 | $18.37 | $18.76 | $18.76 | 58,719 |
| 2023-01-12 | $17.52 | $17.81 | $17.49 | $17.77 | $17.77 | 40,293 |
| 2023-01-11 | $17.95 | $18.13 | $17.95 | $18.13 | $18.13 | 40,012 |
| 2023-01-10 | $17.33 | $17.50 | $17.26 | $17.45 | $17.45 | 34,225 |
| 2023-01-09 | $17.36 | $17.36 | $17.19 | $17.24 | $17.24 | 44,711 |
| 2023-01-06 | $16.45 | $17.26 | $16.45 | $17.17 | $17.17 | 41,138 |
| 2023-01-05 | $17.49 | $17.65 | $17.33 | $17.44 | $17.44 | 128,601 |
| 2023-01-04 | $16.94 | $17.40 | $16.87 | $17.35 | $17.35 | 82,494 |
| 2023-01-03 | $15.94 | $16.12 | $15.93 | $16.00 | $16.00 | 46,285 |
| 2022-12-30 | $15.32 | $15.36 | $15.07 | $15.07 | $15.07 | 14,591 |
| 2022-12-29 | $15.29 | $15.55 | $15.17 | $15.43 | $15.43 | 67,039 |
| 2022-12-28 | $14.85 | $14.89 | $14.49 | $14.52 | $14.52 | 58,792 |
| 2022-12-27 | $13.87 | $14.27 | $13.85 | $14.25 | $14.25 | 51,868 |
| 2022-12-23 | $13.73 | $13.87 | $13.47 | $13.65 | $13.65 | 43,823 |
| 2022-12-22 | $13.59 | $13.59 | $12.91 | $13.00 | $13.00 | 62,843 |
| 2022-12-21 | $13.11 | $13.39 | $12.72 | $13.31 | $13.31 | 25,270 |
| 2022-12-20 | $12.45 | $12.92 | $12.45 | $12.79 | $12.79 | 47,525 |
| 2022-12-19 | $12.83 | $12.83 | $12.70 | $12.72 | $12.72 | 44,055 |
| 2022-12-16 | $13.07 | $13.16 | $12.98 | $13.04 | $13.04 | 77,405 |
| 2022-12-15 | $12.83 | $13.13 | $12.50 | $12.58 | $12.58 | 156,145 |
| 2022-12-14 | $13.00 | $13.16 | $12.86 | $13.15 | $13.15 | 94,672 |
| 2022-12-13 | $13.11 | $13.46 | $13.08 | $13.13 | $13.13 | 26,364 |
| 2022-12-12 | $13.16 | $13.18 | $13.09 | $13.11 | $13.11 | 36,869 |
| 2022-12-09 | $13.71 | $13.71 | $13.41 | $13.50 | $13.50 | 26,679 |
| 2022-12-08 | $14.20 | $14.22 | $14.06 | $14.13 | $14.13 | 70,289 |
| 2022-12-07 | $13.17 | $13.20 | $13.00 | $13.14 | $13.14 | 35,676 |
| 2022-12-06 | $13.31 | $13.59 | $13.31 | $13.49 | $13.49 | 45,050 |
| 2022-12-05 | $14.02 | $14.03 | $13.39 | $13.56 | $13.56 | 112,892 |
| 2022-12-02 | $13.15 | $13.69 | $13.15 | $13.65 | $13.65 | 75,203 |
| 2022-12-01 | $12.95 | $13.05 | $12.87 | $12.96 | $12.96 | 60,164 |
| 2022-11-30 | $12.89 | $13.13 | $12.76 | $12.93 | $12.93 | 107,719 |
| 2022-11-29 | $12.54 | $12.67 | $12.38 | $12.55 | $12.55 | 450,095 |
| 2022-11-28 | $12.07 | $12.38 | $12.07 | $12.38 | $12.38 | 86,898 |
| 2022-11-25 | $12.10 | $12.15 | $12.04 | $12.04 | $12.04 | 23,335 |
| 2022-11-23 | $12.35 | $12.42 | $12.29 | $12.41 | $12.41 | 194,821 |
| 2022-11-22 | $12.47 | $12.57 | $12.43 | $12.50 | $12.50 | 29,390 |
| 2022-11-21 | $12.54 | $13.09 | $12.54 | $12.91 | $12.91 | 27,992 |
| 2022-11-18 | $13.20 | $13.46 | $13.03 | $13.06 | $13.06 | 24,060 |
| 2022-11-17 | $13.09 | $13.62 | $13.09 | $13.54 | $13.54 | 190,468 |
| 2022-11-16 | $13.73 | $13.73 | $13.40 | $13.42 | $13.42 | 584,904 |
| 2022-11-15 | $14.00 | $14.00 | $13.66 | $13.85 | $13.85 | 170,389 |
| 2022-11-14 | $13.47 | $13.47 | $13.06 | $13.07 | $13.07 | 65,042 |
| 2022-11-11 | $12.75 | $13.43 | $12.75 | $13.31 | $13.31 | 126,176 |
| 2022-11-10 | $11.48 | $11.78 | $11.48 | $11.78 | $11.78 | 70,503 |
| 2022-11-09 | $11.26 | $11.30 | $11.03 | $11.08 | $11.08 | 196,179 |
| 2022-11-08 | $11.84 | $11.95 | $11.80 | $11.94 | $11.94 | 218,518 |
| 2022-11-07 | $11.85 | $12.07 | $11.85 | $12.05 | $12.05 | 245,053 |
| 2022-11-04 | $10.90 | $11.43 | $10.90 | $11.10 | $11.10 | 127,243 |
| 2022-11-03 | $9.58 | $10.14 | $9.57 | $10.10 | $10.10 | 107,825 |
| 2022-11-02 | $10.19 | $10.19 | $9.75 | $9.90 | $9.90 | 81,549 |
| 2022-11-01 | $9.66 | $9.67 | $9.44 | $9.48 | $9.48 | 113,094 |
| 2022-10-31 | $9.20 | $9.20 | $8.70 | $8.95 | $8.95 | 816,396 |
| 2022-10-28 | $10.00 | $10.04 | $9.80 | $9.93 | $9.93 | 619,855 |
| 2022-10-27 | $10.13 | $10.90 | $10.09 | $10.52 | $10.52 | 171,683 |
| 2022-10-26 | $10.05 | $10.64 | $10.05 | $10.64 | $10.64 | 84,032 |
| 2022-10-25 | $9.44 | $9.90 | $9.44 | $9.82 | $9.82 | 144,891 |
| 2022-10-24 | $10.15 | $10.15 | $9.52 | $9.86 | $9.86 | 153,177 |
| 2022-10-21 | $10.50 | $10.87 | $10.50 | $10.87 | $10.87 | 67,729 |
| 2022-10-20 | $11.10 | $11.18 | $10.85 | $10.91 | $10.91 | 67,682 |
| 2022-10-19 | $11.86 | $11.99 | $11.64 | $11.72 | $11.72 | 30,470 |
| 2022-10-18 | $12.68 | $12.99 | $12.51 | $12.57 | $12.57 | 55,457 |
| 2022-10-17 | $12.85 | $13.36 | $12.85 | $13.11 | $13.11 | 75,358 |
| 2022-10-14 | $13.00 | $13.17 | $12.77 | $12.77 | $12.77 | 33,887 |
| 2022-10-13 | $11.77 | $12.16 | $11.71 | $11.89 | $11.89 | 52,464 |
| 2022-10-12 | $12.25 | $12.25 | $11.81 | $11.84 | $11.84 | 66,938 |
| 2022-10-11 | $11.69 | $11.71 | $11.53 | $11.57 | $11.57 | 48,541 |
| 2022-10-10 | $12.00 | $12.18 | $11.77 | $11.84 | $11.84 | 55,543 |
| 2022-10-07 | $12.42 | $14.25 | $12.42 | $13.50 | $13.50 | 462,368 |
| 2022-10-06 | $12.60 | $12.66 | $12.55 | $12.66 | $12.66 | 28,565 |
| 2022-10-05 | $12.75 | $12.84 | $12.61 | $12.82 | $12.82 | 45,250 |
| 2022-10-04 | $12.50 | $13.07 | $12.50 | $12.94 | $12.94 | 92,775 |
| 2022-10-03 | $12.25 | $12.50 | $12.25 | $12.44 | $12.44 | 37,569 |
| 2022-09-30 | $11.61 | $12.20 | $11.61 | $11.97 | $11.97 | 84,413 |
| 2022-09-29 | $12.02 | $12.29 | $11.78 | $12.20 | $12.20 | 61,990 |
| 2022-09-28 | $12.41 | $12.66 | $12.31 | $12.57 | $12.57 | 63,510 |
| 2022-09-27 | $12.39 | $12.56 | $12.12 | $12.31 | $12.31 | 276,591 |
| 2022-09-26 | $12.05 | $12.37 | $12.05 | $12.20 | $12.20 | 171,467 |
| 2022-09-23 | $11.88 | $11.88 | $11.58 | $11.71 | $11.71 | 41,838 |
| 2022-09-22 | $12.05 | $12.24 | $11.91 | $11.93 | $11.93 | 117,362 |
| 2022-09-21 | $12.35 | $12.48 | $12.07 | $12.08 | $12.08 | 104,058 |
| 2022-09-20 | $12.47 | $12.53 | $12.35 | $12.35 | $12.35 | 468,961 |
| 2022-09-19 | $12.50 | $12.65 | $12.40 | $12.48 | $12.48 | 680,007 |
| 2022-09-16 | $13.01 | $13.23 | $12.90 | $12.99 | $12.99 | 242,406 |
| 2022-09-15 | $13.25 | $13.57 | $13.25 | $13.45 | $13.45 | 1,680,804 |
| 2022-09-14 | $13.10 | $13.28 | $12.85 | $13.12 | $13.12 | 998,074 |
| 2022-09-13 | $13.80 | $13.80 | $13.00 | $13.45 | $13.45 | 78,985 |
| 2022-09-12 | $16.71 | $17.02 | $16.71 | $16.99 | $16.99 | 52,139 |
| 2022-09-09 | $16.80 | $16.90 | $16.60 | $16.67 | $16.67 | 97,621 |
| 2022-09-08 | $15.72 | $16.10 | $15.72 | $16.00 | $16.00 | 42,604 |
| 2022-09-07 | $16.02 | $16.19 | $15.89 | $16.19 | $16.19 | 27,682 |
| 2022-09-06 | $16.20 | $16.20 | $16.00 | $16.04 | $16.04 | 42,607 |
| 2022-09-02 | $16.81 | $16.99 | $16.63 | $16.71 | $16.71 | 24,235 |
| 2022-09-01 | $17.22 | $17.38 | $17.05 | $17.26 | $17.26 | 31,407 |
| 2022-08-31 | $17.70 | $17.90 | $17.54 | $17.69 | $17.69 | 32,089 |
| 2022-08-30 | $17.12 | $17.59 | $17.12 | $17.32 | $17.32 | 28,435 |
| 2022-08-29 | $18.09 | $18.17 | $17.97 | $18.02 | $18.02 | 32,489 |
| 2022-08-26 | $18.93 | $19.00 | $18.20 | $18.48 | $18.48 | 41,172 |
| 2022-08-25 | $17.34 | $17.92 | $17.28 | $17.70 | $17.70 | 467,687 |
| 2022-08-24 | $16.50 | $17.19 | $16.50 | $16.96 | $16.96 | 31,912 |
| 2022-08-23 | $16.80 | $16.99 | $16.66 | $16.99 | $16.99 | 35,132 |
| 2022-08-22 | $17.12 | $17.69 | $17.08 | $17.14 | $17.14 | 36,570 |
| 2022-08-19 | $17.50 | $17.50 | $17.04 | $17.12 | $17.12 | 352,980 |
| 2022-08-18 | $18.40 | $18.40 | $18.08 | $18.25 | $18.25 | 62,576 |
| 2022-08-17 | $17.83 | $18.29 | $17.81 | $18.02 | $18.02 | 53,589 |
| 2022-08-16 | $17.81 | $18.04 | $17.81 | $17.91 | $17.91 | 20,531 |
| 2022-08-15 | $18.14 | $18.14 | $17.44 | $18.07 | $18.07 | 58,067 |
| 2022-08-12 | $17.70 | $18.04 | $17.69 | $18.01 | $18.01 | 64,374 |
| 2022-08-11 | $18.37 | $18.69 | $18.21 | $18.29 | $18.29 | 32,193 |
| 2022-08-10 | $17.21 | $17.67 | $17.08 | $17.48 | $17.48 | 25,011 |
| 2022-08-09 | $18.92 | $18.92 | $18.62 | $18.79 | $18.79 | 37,170 |
| 2022-08-08 | $18.88 | $18.88 | $18.63 | $18.78 | $18.78 | 25,817 |
| 2022-08-05 | $18.54 | $18.72 | $18.45 | $18.57 | $18.57 | 24,659 |
| 2022-08-04 | $19.17 | $19.26 | $18.97 | $19.13 | $19.13 | 40,663 |
| 2022-08-03 | $18.09 | $18.40 | $18.04 | $18.26 | $18.26 | 33,056 |
| 2022-08-02 | $18.10 | $18.31 | $17.88 | $18.16 | $18.16 | 152,360 |
| 2022-08-01 | $18.40 | $18.58 | $18.21 | $18.38 | $18.38 | 59,348 |
| 2022-07-29 | $18.90 | $18.97 | $18.70 | $18.97 | $18.97 | 26,029 |
| 2022-07-28 | $19.74 | $19.74 | $19.27 | $19.55 | $19.55 | 19,164 |
| 2022-07-27 | $19.81 | $20.09 | $19.66 | $19.96 | $19.96 | 37,071 |
| 2022-07-26 | $20.64 | $20.77 | $20.35 | $20.40 | $20.40 | 591,094 |
| 2022-07-25 | $20.12 | $20.23 | $19.99 | $20.19 | $20.19 | 690,093 |
| 2022-07-22 | $21.54 | $21.54 | $20.50 | $20.72 | $20.72 | 543,863 |
| 2022-07-21 | $20.60 | $20.92 | $20.45 | $20.84 | $20.84 | 297,356 |
| 2022-07-20 | $20.20 | $20.21 | $19.89 | $20.19 | $20.19 | 137,728 |
| 2022-07-19 | $20.50 | $20.50 | $19.83 | $20.06 | $20.06 | 354,673 |
| 2022-07-18 | $19.58 | $19.59 | $19.34 | $19.37 | $19.37 | 363,087 |
| 2022-07-15 | $19.30 | $19.59 | $18.89 | $19.52 | $19.52 | 63,113 |
| 2022-07-14 | $19.80 | $20.04 | $19.69 | $19.73 | $19.73 | 21,440 |
| 2022-07-13 | $19.10 | $19.27 | $18.71 | $19.07 | $19.07 | 18,112 |
| 2022-07-12 | $19.31 | $19.31 | $18.80 | $18.80 | $18.80 | 15,770 |
| 2022-07-11 | $19.42 | $19.71 | $19.30 | $19.62 | $19.62 | 37,734 |
| 2022-07-08 | $20.38 | $20.47 | $20.08 | $20.44 | $20.44 | 425,328 |
| 2022-07-07 | $21.17 | $21.43 | $21.13 | $21.25 | $21.25 | 382,171 |
| 2022-07-06 | $21.31 | $21.31 | $20.92 | $21.03 | $21.03 | 66,556 |
| 2022-07-05 | $20.60 | $20.83 | $20.07 | $20.83 | $20.83 | 125,261 |
| 2022-07-01 | $17.72 | $18.43 | $17.72 | $18.29 | $18.29 | 30,214 |
| 2022-06-30 | $18.30 | $18.40 | $18.01 | $18.25 | $18.25 | 55,047 |
| 2022-06-29 | $18.69 | $18.72 | $18.31 | $18.72 | $18.72 | 88,418 |
| 2022-06-28 | $19.21 | $19.21 | $18.73 | $18.80 | $18.80 | 166,052 |
| 2022-06-27 | $19.72 | $19.72 | $19.16 | $19.30 | $19.30 | 354,864 |
| 2022-06-24 | $19.20 | $19.75 | $19.20 | $19.72 | $19.72 | 64,783 |
| 2022-06-23 | $17.76 | $17.93 | $17.57 | $17.66 | $17.66 | 60,411 |
| 2022-06-22 | $17.77 | $17.91 | $17.54 | $17.75 | $17.75 | 47,060 |
| 2022-06-21 | $17.49 | $18.14 | $17.44 | $18.00 | $18.00 | 308,814 |
| 2022-06-17 | $17.44 | $17.44 | $16.85 | $16.88 | $16.88 | 37,941 |
| 2022-06-16 | $16.38 | $16.82 | $16.15 | $16.60 | $16.60 | 81,204 |
| 2022-06-15 | $16.97 | $17.35 | $16.80 | $17.32 | $17.32 | 128,957 |
| 2022-06-14 | $16.64 | $16.64 | $16.27 | $16.59 | $16.59 | 794,395 |
| 2022-06-13 | $16.91 | $16.91 | $15.96 | $16.01 | $16.01 | 473,056 |
| 2022-06-10 | $17.27 | $17.27 | $16.89 | $17.05 | $17.05 | 217,417 |
| 2022-06-09 | $18.00 | $18.00 | $17.59 | $17.59 | $17.59 | 41,740 |
| 2022-06-08 | $17.50 | $17.77 | $17.50 | $17.72 | $17.72 | 32,274 |
| 2022-06-07 | $16.38 | $16.65 | $16.09 | $16.61 | $16.61 | 61,502 |
| 2022-06-06 | $15.98 | $16.04 | $15.65 | $15.73 | $15.73 | 35,557 |
| 2022-06-03 | $14.50 | $14.65 | $14.44 | $14.57 | $14.57 | 27,704 |
| 2022-06-02 | $14.68 | $14.85 | $14.46 | $14.64 | $14.64 | 34,610 |
| 2022-06-01 | $14.40 | $14.40 | $14.12 | $14.21 | $14.21 | 36,671 |
| 2022-05-31 | $14.49 | $14.75 | $14.49 | $14.53 | $14.53 | 69,315 |
| 2022-05-27 | $13.82 | $13.82 | $13.50 | $13.77 | $13.77 | 96,224 |
| 2022-05-26 | $12.81 | $13.25 | $12.81 | $13.19 | $13.19 | 71,340 |
| 2022-05-25 | $13.32 | $13.55 | $13.32 | $13.52 | $13.52 | 34,725 |
| 2022-05-24 | $13.51 | $13.51 | $13.19 | $13.30 | $13.30 | 117,603 |
| 2022-05-23 | $14.28 | $14.42 | $14.15 | $14.24 | $14.24 | 73,262 |
| 2022-05-20 | $14.28 | $14.29 | $13.75 | $14.05 | $14.05 | 37,755 |
| 2022-05-19 | $13.06 | $13.50 | $13.06 | $13.48 | $13.48 | 344,142 |
| 2022-05-18 | $13.12 | $13.35 | $12.96 | $13.00 | $13.00 | 80,061 |
| 2022-05-17 | $13.82 | $13.82 | $13.54 | $13.65 | $13.65 | 94,407 |
| 2022-05-16 | $13.51 | $13.64 | $13.36 | $13.36 | $13.36 | 138,798 |
| 2022-05-13 | $12.87 | $13.41 | $12.87 | $13.24 | $13.24 | 164,680 |
| 2022-05-12 | $12.86 | $13.16 | $12.80 | $13.05 | $13.05 | 42,213 |
| 2022-05-11 | $12.71 | $13.55 | $12.71 | $12.85 | $12.85 | 123,537 |
| 2022-05-10 | $12.35 | $12.55 | $12.18 | $12.32 | $12.32 | 91,991 |
| 2022-05-09 | $12.45 | $12.45 | $11.85 | $11.89 | $11.89 | 109,248 |
| 2022-05-06 | $13.00 | $13.00 | $12.31 | $12.39 | $12.39 | 220,305 |
| 2022-05-05 | $14.00 | $14.00 | $13.10 | $13.22 | $13.22 | 95,854 |
| 2022-05-04 | $14.49 | $14.79 | $14.25 | $14.79 | $14.79 | 71,750 |
| 2022-05-03 | $15.00 | $15.30 | $15.00 | $15.12 | $15.12 | 69,360 |
| 2022-05-02 | $14.80 | $14.86 | $14.50 | $14.52 | $14.52 | 62,837 |
| 2022-04-29 | $15.23 | $15.25 | $14.75 | $14.77 | $14.77 | 129,885 |
| 2022-04-28 | $13.99 | $13.99 | $13.65 | $13.91 | $13.91 | 64,885 |
| 2022-04-27 | $13.96 | $14.20 | $13.83 | $14.07 | $14.07 | 97,945 |
| 2022-04-26 | $14.00 | $14.04 | $13.77 | $13.77 | $13.77 | 81,100 |
| 2022-04-25 | $13.19 | $13.78 | $13.19 | $13.73 | $13.73 | 55,464 |
| 2022-04-22 | $14.25 | $14.60 | $14.11 | $14.13 | $14.13 | 36,232 |
| 2022-04-21 | $14.40 | $14.40 | $13.72 | $13.79 | $13.79 | 135,597 |
| 2022-04-20 | $15.18 | $15.22 | $14.92 | $14.92 | $14.92 | 43,567 |
| 2022-04-19 | $15.22 | $15.38 | $15.04 | $15.30 | $15.30 | 107,387 |
| 2022-04-18 | $15.65 | $15.91 | $15.46 | $15.82 | $15.82 | 39,154 |
| 2022-04-14 | $16.04 | $16.04 | $15.77 | $15.78 | $15.78 | 28,170 |
| 2022-04-13 | $15.06 | $16.05 | $15.06 | $15.70 | $15.70 | 34,098 |
| 2022-04-12 | $15.64 | $16.06 | $15.64 | $15.76 | $15.76 | 27,341 |
| 2022-04-11 | $15.72 | $15.92 | $15.60 | $15.61 | $15.61 | 34,196 |
| 2022-04-08 | $17.07 | $17.07 | $16.45 | $16.47 | $16.47 | 36,134 |
| 2022-04-07 | $16.50 | $16.62 | $16.22 | $16.36 | $16.36 | 132,996 |
| 2022-04-06 | $17.28 | $17.28 | $17.01 | $17.07 | $17.07 | 131,209 |
| 2022-04-05 | $17.26 | $17.71 | $17.26 | $17.37 | $17.37 | 270,413 |
| 2022-04-04 | $17.51 | $17.93 | $17.51 | $17.85 | $17.85 | 75,893 |
| 2022-04-01 | $16.57 | $17.25 | $16.57 | $16.95 | $16.95 | 128,125 |
| 2022-03-31 | $16.00 | $16.40 | $15.75 | $15.85 | $15.85 | 2,686,607 |
| 2022-03-30 | $17.40 | $17.78 | $17.01 | $17.10 | $17.10 | 1,916,790 |
| 2022-03-29 | $17.50 | $17.68 | $17.11 | $17.20 | $17.20 | 2,438,312 |
| 2022-03-28 | $16.45 | $16.75 | $16.38 | $16.63 | $16.63 | 1,746,410 |
| 2022-03-25 | $16.84 | $16.84 | $16.07 | $16.34 | $16.34 | 2,615,566 |
| 2022-03-24 | $17.67 | $17.69 | $17.39 | $17.48 | $17.48 | 1,217,478 |
| 2022-03-23 | $16.88 | $16.99 | $16.10 | $16.58 | $16.58 | 1,508,713 |
| 2022-03-22 | $14.79 | $15.10 | $14.71 | $14.77 | $14.77 | 1,562,687 |
| 2022-03-21 | $14.46 | $14.60 | $14.18 | $14.30 | $14.30 | 7,926,101 |
| 2022-03-18 | $13.55 | $14.41 | $13.36 | $14.30 | $14.30 | 7,926,101 |
| 2022-03-17 | $13.84 | $14.41 | $13.84 | $14.11 | $14.11 | 143,022 |
| 2022-03-16 | $11.88 | $13.39 | $11.88 | $13.35 | $13.35 | 158,139 |
| 2022-03-15 | $10.83 | $11.08 | $10.50 | $10.90 | $10.90 | 307,039 |
| 2022-03-14 | $11.03 | $11.48 | $10.95 | $11.03 | $11.03 | 215,447 |
| 2022-03-11 | $14.06 | $14.06 | $12.91 | $12.93 | $12.93 | 216,909 |
| 2022-03-10 | $13.45 | $14.00 | $13.19 | $13.25 | $13.25 | 581,605 |
| 2022-03-09 | $13.30 | $13.78 | $13.30 | $13.75 | $13.75 | 125,028 |
| 2022-03-08 | $14.15 | $14.61 | $14.13 | $14.24 | $14.24 | 165,912 |
| 2022-03-07 | $14.52 | $14.88 | $14.08 | $14.08 | $14.08 | 169,914 |
| 2022-03-04 | $16.34 | $16.34 | $15.48 | $15.50 | $15.50 | 78,895 |
| 2022-03-03 | $16.35 | $16.35 | $15.90 | $16.01 | $16.01 | 83,464 |
| 2022-03-02 | $17.44 | $17.44 | $16.66 | $16.84 | $16.84 | 119,530 |
| 2022-03-01 | $16.92 | $17.29 | $16.88 | $17.01 | $17.01 | 127,337 |
| 2022-02-28 | $16.41 | $16.58 | $16.30 | $16.56 | $16.56 | 229,630 |
| 2022-02-25 | $16.20 | $16.70 | $16.20 | $16.69 | $16.69 | 122,673 |
| 2022-02-24 | $15.13 | $16.07 | $15.13 | $16.02 | $16.02 | 145,806 |
| 2022-02-23 | $15.83 | $15.93 | $15.53 | $15.55 | $15.55 | 92,289 |
| 2022-02-22 | $15.00 | $15.62 | $15.00 | $15.16 | $15.16 | 141,797 |
| 2022-02-18 | $16.43 | $16.43 | $15.85 | $16.02 | $16.02 | 118,881 |
| 2022-02-17 | $16.29 | $16.62 | $16.10 | $16.44 | $16.44 | 211,280 |
| 2022-02-16 | $15.40 | $15.80 | $15.09 | $15.72 | $15.72 | 365,600 |
| 2022-02-15 | $15.50 | $16.30 | $15.50 | $16.06 | $16.06 | 286,881 |
| 2022-02-14 | $14.19 | $14.41 | $14.08 | $14.18 | $14.18 | 199,339 |
| 2022-02-11 | $15.00 | $15.00 | $14.23 | $14.26 | $14.26 | 195,981 |
| 2022-02-10 | $15.29 | $15.29 | $14.83 | $14.84 | $14.84 | 182,350 |
| 2022-02-09 | $16.51 | $16.51 | $15.90 | $16.24 | $16.24 | 242,265 |
| 2022-02-08 | $18.56 | $18.56 | $16.77 | $17.45 | $17.45 | 328,409 |
| 2022-02-07 | $21.24 | $21.24 | $20.50 | $20.69 | $20.69 | 77,014 |
| 2022-02-04 | $20.27 | $20.70 | $20.15 | $20.68 | $20.68 | 178,671 |
| 2022-02-03 | $19.60 | $20.20 | $19.60 | $20.16 | $20.16 | 118,029 |
| 2022-02-02 | $20.51 | $20.51 | $19.03 | $20.36 | $20.36 | 117,320 |
| 2022-02-01 | $20.48 | $20.48 | $19.82 | $20.17 | $20.17 | 132,939 |
| 2022-01-31 | $19.18 | $20.02 | $19.18 | $19.97 | $19.97 | 203,551 |
| 2022-01-28 | $18.96 | $19.23 | $18.85 | $19.16 | $19.16 | 389,614 |
| 2022-01-27 | $20.01 | $20.01 | $19.45 | $19.59 | $19.59 | 371,149 |
| 2022-01-26 | $20.00 | $20.58 | $20.00 | $20.17 | $20.17 | 136,232 |
| 2022-01-25 | $21.08 | $22.30 | $21.08 | $22.17 | $22.17 | 126,445 |
| 2022-01-24 | $22.75 | $22.75 | $22.01 | $22.37 | $22.37 | 566,850 |
| 2022-01-21 | $23.67 | $23.67 | $22.71 | $22.75 | $22.75 | 306,859 |
| 2022-01-20 | $23.54 | $24.02 | $23.26 | $23.64 | $23.64 | 218,584 |
| 2022-01-19 | $22.36 | $22.84 | $21.88 | $22.60 | $22.60 | 1,142,209 |
| 2022-01-18 | $23.50 | $23.50 | $22.27 | $23.20 | $23.20 | 447,763 |
| 2022-01-14 | $24.09 | $24.09 | $23.52 | $23.97 | $23.97 | 138,215 |
| 2022-01-13 | $23.90 | $23.90 | $23.09 | $23.17 | $23.17 | 303,237 |
| 2022-01-12 | $23.89 | $24.66 | $23.75 | $24.00 | $24.00 | 65,460 |
| 2022-01-11 | $23.10 | $23.10 | $22.36 | $22.83 | $22.83 | 196,090 |
| 2022-01-10 | $21.49 | $21.75 | $20.39 | $21.43 | $21.43 | 652,755 |
| 2022-01-07 | $21.30 | $21.30 | $20.00 | $20.81 | $20.81 | 323,278 |
| 2022-01-06 | $20.20 | $20.26 | $20.01 | $20.26 | $20.26 | 301,770 |
| 2022-01-05 | $20.98 | $20.99 | $20.20 | $20.23 | $20.23 | 87,417 |
| 2022-01-04 | $21.90 | $21.90 | $21.00 | $21.11 | $21.11 | 177,106 |
| 2022-01-03 | $23.00 | $23.00 | $22.18 | $22.48 | $22.48 | 180,003 |
| 2021-12-31 | $22.98 | $23.75 | $22.98 | $23.44 | $23.44 | 193,631 |
| 2021-12-30 | $22.31 | $23.41 | $22.31 | $23.13 | $23.13 | 394,778 |
| 2021-12-29 | $22.76 | $22.76 | $22.17 | $22.23 | $22.23 | 136,827 |
| 2021-12-28 | $22.31 | $22.75 | $22.31 | $22.53 | $22.53 | 133,353 |
| 2021-12-27 | $21.83 | $22.57 | $21.75 | $22.42 | $22.42 | 409,046 |
| 2021-12-23 | $22.30 | $22.53 | $22.17 | $22.53 | $22.53 | 175,241 |
| 2021-12-22 | $22.51 | $22.62 | $22.37 | $22.47 | $22.47 | 221,161 |
| 2021-12-21 | $22.73 | $22.73 | $22.51 | $22.64 | $22.64 | 195,320 |
| 2021-12-20 | $21.22 | $22.42 | $21.22 | $21.75 | $21.75 | 424,749 |
| 2021-12-17 | $23.10 | $23.10 | $22.58 | $22.86 | $22.86 | 429,408 |
| 2021-12-16 | $22.97 | $23.63 | $22.32 | $23.44 | $23.44 | 515,201 |
| 2021-12-15 | $20.88 | $20.88 | $19.55 | $19.83 | $19.83 | 446,807 |
| 2021-12-14 | $25.25 | $25.25 | $24.55 | $25.06 | $25.06 | 163,729 |
| 2021-12-13 | $24.75 | $25.83 | $24.75 | $24.78 | $24.78 | 554,415 |
| 2021-12-10 | $25.03 | $26.66 | $25.03 | $25.77 | $25.77 | 296,474 |
| 2021-12-09 | $25.88 | $27.49 | $25.88 | $26.55 | $26.55 | 340,376 |
| 2021-12-08 | $25.96 | $26.27 | $25.96 | $26.26 | $26.26 | 625,204 |
| 2021-12-07 | $25.73 | $25.73 | $24.49 | $24.80 | $24.80 | 272,459 |
| 2021-12-06 | $25.00 | $25.00 | $24.43 | $24.90 | $24.90 | 422,683 |
| 2021-12-03 | $25.48 | $26.96 | $25.48 | $26.04 | $26.04 | 80,558 |
| 2021-12-02 | $25.26 | $26.84 | $25.26 | $26.11 | $26.11 | 145,069 |
| 2021-12-01 | $27.22 | $27.70 | $27.18 | $27.45 | $27.45 | 115,163 |
| 2021-11-30 | $26.51 | $27.41 | $26.51 | $27.05 | $27.05 | 259,444 |
| 2021-11-29 | $27.28 | $27.28 | $26.38 | $27.09 | $27.09 | 226,792 |
| 2021-11-26 | $25.51 | $27.11 | $25.51 | $26.30 | $26.30 | 137,343 |
| 2021-11-24 | $26.50 | $26.62 | $26.40 | $26.61 | $26.61 | 153,490 |
| 2021-11-23 | $26.01 | $26.01 | $25.81 | $25.89 | $25.89 | 141,240 |
| 2021-11-22 | $27.86 | $27.86 | $26.84 | $27.09 | $27.09 | 89,806 |
| 2021-11-19 | $28.39 | $28.40 | $27.58 | $28.36 | $28.36 | 138,324 |
| 2021-11-18 | $29.24 | $29.24 | $27.96 | $28.04 | $28.04 | 169,713 |
| 2021-11-17 | $28.89 | $28.89 | $27.87 | $28.70 | $28.70 | 110,471 |
| 2021-11-16 | $27.55 | $28.57 | $27.55 | $28.14 | $28.14 | 305,054 |
| 2021-11-15 | $28.00 | $28.00 | $27.60 | $27.69 | $27.69 | 87,161 |
| 2021-11-12 | $26.49 | $27.71 | $26.49 | $27.11 | $27.11 | 75,920 |
| 2021-11-11 | $26.20 | $27.32 | $26.20 | $27.31 | $27.31 | 159,895 |
| 2021-11-10 | $26.17 | $26.75 | $26.17 | $26.71 | $26.71 | 124,064 |
| 2021-11-09 | $26.39 | $26.39 | $25.35 | $26.35 | $26.35 | 415,566 |
| 2021-11-08 | $23.48 | $24.59 | $23.48 | $24.20 | $24.20 | 592,204 |
| 2021-11-05 | $26.34 | $26.34 | $25.45 | $25.57 | $25.57 | 303,286 |
| 2021-11-04 | $27.99 | $27.99 | $26.61 | $26.77 | $26.77 | 116,414 |
| 2021-11-03 | $28.79 | $28.80 | $28.05 | $28.34 | $28.34 | 209,825 |
| 2021-11-02 | $29.06 | $29.06 | $28.60 | $28.63 | $28.63 | 67,058 |
| 2021-11-01 | $29.52 | $29.52 | $28.54 | $29.32 | $29.32 | 151,705 |
| 2021-10-29 | $30.39 | $30.44 | $30.23 | $30.44 | $30.44 | 62,549 |
| 2021-10-28 | $29.00 | $29.99 | $29.00 | $29.65 | $29.65 | 86,804 |
| 2021-10-27 | $30.56 | $30.56 | $30.06 | $30.12 | $30.12 | 120,699 |
| 2021-10-26 | $31.87 | $31.87 | $30.53 | $30.56 | $30.56 | 93,081 |
| 2021-10-25 | $31.18 | $31.18 | $30.11 | $30.23 | $30.23 | 59,559 |
| 2021-10-22 | $29.69 | $29.69 | $28.77 | $28.93 | $28.93 | 93,835 |
| 2021-10-21 | $29.60 | $29.60 | $28.93 | $29.11 | $29.11 | 98,192 |
| 2021-10-20 | $31.06 | $31.06 | $29.13 | $30.07 | $30.07 | 64,008 |
| 2021-10-19 | $30.74 | $30.74 | $30.05 | $30.48 | $30.48 | 155,136 |
| 2021-10-18 | $28.48 | $29.71 | $28.48 | $29.65 | $29.65 | 281,246 |
| 2021-10-15 | $28.88 | $28.89 | $27.75 | $28.13 | $28.13 | 138,090 |
| 2021-10-14 | $28.45 | $28.45 | $27.81 | $27.96 | $27.96 | 74,725 |
| 2021-10-13 | $28.08 | $28.31 | $28.02 | $28.02 | $28.02 | 45,729 |
| 2021-10-12 | $28.51 | $28.84 | $27.65 | $27.68 | $27.68 | 56,935 |
| 2021-10-11 | $28.62 | $28.62 | $28.31 | $28.37 | $28.37 | 66,328 |
| 2021-10-08 | $27.87 | $29.63 | $27.87 | $28.98 | $28.98 | 63,447 |
| 2021-10-07 | $30.79 | $30.88 | $30.33 | $30.61 | $30.61 | 56,349 |
| 2021-10-06 | $30.30 | $30.30 | $29.63 | $29.95 | $29.95 | 70,723 |
| 2021-10-05 | $29.73 | $30.49 | $29.73 | $30.47 | $30.47 | 61,555 |
| 2021-10-04 | $30.73 | $30.73 | $29.54 | $29.64 | $29.64 | 168,660 |
| 2021-10-01 | $33.32 | $33.32 | $31.80 | $32.24 | $32.24 | 61,505 |
| 2021-09-30 | $31.70 | $32.55 | $31.70 | $32.52 | $32.52 | 52,023 |
| 2021-09-29 | $32.49 | $32.49 | $31.70 | $31.77 | $31.77 | 129,817 |
| 2021-09-28 | $32.25 | $32.25 | $31.85 | $32.07 | $32.07 | 61,384 |
| 2021-09-27 | $30.24 | $31.93 | $30.24 | $31.45 | $31.45 | 71,767 |
| 2021-09-24 | $29.91 | $30.16 | $29.85 | $30.01 | $30.01 | 47,908 |
| 2021-09-23 | $30.67 | $30.85 | $30.67 | $30.84 | $30.84 | 141,533 |
| 2021-09-22 | $31.01 | $32.43 | $31.01 | $31.87 | $31.87 | 66,448 |
| 2021-09-21 | $30.05 | $31.38 | $30.05 | $31.27 | $31.27 | 93,385 |
| 2021-09-20 | $31.80 | $31.80 | $30.41 | $30.63 | $30.63 | 119,509 |
| 2021-09-17 | $30.57 | $31.96 | $30.57 | $31.50 | $31.50 | 174,239 |
| 2021-09-16 | $29.30 | $29.99 | $29.30 | $29.91 | $29.91 | 175,582 |
| 2021-09-15 | $30.23 | $30.35 | $29.75 | $30.35 | $30.35 | 59,116 |
| 2021-09-14 | $29.50 | $30.47 | $29.50 | $29.88 | $29.88 | 232,759 |
| 2021-09-13 | $30.00 | $30.00 | $29.40 | $29.50 | $29.50 | 51,302 |
| 2021-09-10 | $30.24 | $31.41 | $29.85 | $29.97 | $29.97 | 96,821 |
| 2021-09-09 | $29.83 | $31.18 | $29.83 | $31.04 | $31.04 | 48,403 |
| 2021-09-08 | $30.22 | $31.05 | $30.22 | $30.86 | $30.86 | 48,853 |
| 2021-09-07 | $31.00 | $31.00 | $29.82 | $30.80 | $30.80 | 258,554 |
| 2021-09-03 | $29.65 | $29.83 | $29.46 | $29.66 | $29.66 | 166,291 |
| 2021-09-02 | $29.40 | $29.40 | $29.00 | $29.09 | $29.09 | 224,717 |
| 2021-09-01 | $30.93 | $30.94 | $30.03 | $30.21 | $30.21 | 178,953 |
| 2021-08-31 | $30.65 | $30.76 | $30.48 | $30.74 | $30.74 | 313,750 |
| 2021-08-30 | $30.25 | $30.90 | $30.25 | $30.69 | $30.69 | 262,459 |
| 2021-08-27 | $29.92 | $29.92 | $29.47 | $29.70 | $29.70 | 104,579 |
| 2021-08-26 | $30.58 | $30.58 | $29.90 | $29.93 | $29.93 | 92,347 |
| 2021-08-25 | $30.49 | $31.06 | $30.49 | $30.99 | $30.99 | 87,452 |
| 2021-08-24 | $30.99 | $31.54 | $30.50 | $31.48 | $31.48 | 161,351 |
| 2021-08-23 | $29.77 | $30.48 | $29.59 | $29.93 | $29.93 | 117,672 |
| 2021-08-20 | $27.72 | $28.11 | $27.12 | $27.32 | $27.32 | 79,024 |
| 2021-08-19 | $29.88 | $29.88 | $28.20 | $28.92 | $28.92 | 264,132 |
| 2021-08-18 | $29.49 | $29.49 | $28.72 | $28.93 | $28.93 | 93,999 |
| 2021-08-17 | $29.50 | $29.50 | $29.00 | $29.15 | $29.15 | 88,526 |
| 2021-08-16 | $32.00 | $32.00 | $30.75 | $30.97 | $30.97 | 55,524 |
| 2021-08-13 | $31.27 | $31.57 | $31.22 | $31.33 | $31.33 | 96,730 |
| 2021-08-12 | $30.44 | $31.45 | $30.39 | $30.52 | $30.52 | 410,279 |
| 2021-08-11 | $31.52 | $31.92 | $31.52 | $31.65 | $31.65 | 183,741 |
| 2021-08-10 | $32.60 | $32.75 | $32.45 | $32.54 | $32.54 | 152,616 |
| 2021-08-09 | $32.71 | $32.71 | $31.76 | $32.38 | $32.38 | 74,391 |
| 2021-08-06 | $32.99 | $32.99 | $31.39 | $31.58 | $31.58 | 91,403 |
| 2021-08-05 | $33.86 | $33.86 | $33.14 | $33.34 | $33.34 | 101,300 |
| 2021-08-04 | $34.01 | $34.05 | $33.47 | $34.03 | $34.03 | 66,603 |
| 2021-08-03 | $31.69 | $32.69 | $31.69 | $32.25 | $32.25 | 110,403 |
| 2021-08-02 | $31.53 | $31.53 | $30.55 | $31.07 | $31.07 | 91,596 |
| 2021-07-30 | $31.08 | $31.08 | $30.34 | $30.48 | $30.48 | 388,626 |
| 2021-07-29 | $31.75 | $33.13 | $31.10 | $31.32 | $31.32 | 751,938 |
| 2021-07-28 | $31.15 | $32.70 | $31.15 | $32.67 | $32.67 | 642,474 |
| 2021-07-27 | $28.63 | $28.81 | $27.50 | $28.70 | $28.70 | 382,115 |
| 2021-07-26 | $31.04 | $31.04 | $29.50 | $29.50 | $29.50 | 203,812 |
| 2021-07-23 | $34.12 | $34.12 | $32.77 | $32.97 | $32.97 | 59,675 |
| 2021-07-22 | $35.44 | $35.44 | $34.08 | $34.33 | $34.33 | 60,896 |
| 2021-07-21 | $34.84 | $34.84 | $33.70 | $34.34 | $34.34 | 87,457 |
| 2021-07-20 | $34.53 | $35.45 | $33.95 | $34.28 | $34.28 | 245,308 |
| 2021-07-19 | $35.80 | $35.95 | $35.38 | $35.86 | $35.86 | 120,947 |
| 2021-07-16 | $36.43 | $36.43 | $35.70 | $35.80 | $35.80 | 124,527 |
| 2021-07-15 | $36.35 | $36.35 | $35.00 | $35.33 | $35.33 | 296,096 |
| 2021-07-14 | $35.11 | $36.74 | $35.11 | $35.99 | $35.99 | 35,180 |
| 2021-07-13 | $34.58 | $34.58 | $33.61 | $33.61 | $33.61 | 107,889 |
| 2021-07-12 | $34.98 | $35.08 | $34.95 | $34.96 | $34.96 | 198,253 |
| 2021-07-09 | $35.71 | $35.71 | $34.88 | $35.30 | $35.30 | 64,273 |
| 2021-07-08 | $32.40 | $33.84 | $32.40 | $33.08 | $33.08 | 78,198 |
| 2021-07-07 | $34.47 | $34.71 | $34.19 | $34.64 | $34.64 | 246,277 |
| 2021-07-06 | $32.66 | $33.06 | $32.26 | $32.43 | $32.43 | 57,708 |
| 2021-07-02 | $36.30 | $36.50 | $35.77 | $36.30 | $36.30 | 78,687 |
| 2021-07-01 | $36.61 | $36.73 | $36.13 | $36.16 | $36.16 | 76,882 |
| 2021-06-30 | $37.65 | $37.65 | $36.51 | $36.80 | $36.80 | 64,708 |
| 2021-06-29 | $38.00 | $38.00 | $36.92 | $37.48 | $37.48 | 135,694 |
| 2021-06-28 | $37.63 | $37.78 | $37.63 | $37.67 | $37.67 | 120,016 |
| 2021-06-25 | $37.05 | $37.05 | $36.00 | $36.64 | $36.64 | 61,795 |
| 2021-06-24 | $36.76 | $36.86 | $35.71 | $35.83 | $35.83 | 113,276 |
| 2021-06-23 | $36.10 | $36.10 | $35.59 | $35.61 | $35.61 | 54,780 |
| 2021-06-22 | $35.50 | $35.50 | $34.69 | $34.95 | $34.95 | 87,295 |
| 2021-06-21 | $34.32 | $35.60 | $34.26 | $35.45 | $35.45 | 117,591 |
| 2021-06-18 | $34.91 | $34.91 | $33.86 | $33.95 | $33.95 | 51,330 |
| 2021-06-17 | $31.89 | $31.89 | $31.13 | $31.47 | $31.47 | 47,676 |
| 2021-06-16 | $30.17 | $30.35 | $29.92 | $30.01 | $30.01 | 111,325 |
| 2021-06-15 | $32.00 | $32.00 | $30.95 | $31.07 | $31.07 | 55,731 |
| 2021-06-14 | $31.10 | $32.39 | $31.10 | $32.26 | $32.26 | 79,461 |
| 2021-06-11 | $33.00 | $33.00 | $31.15 | $32.14 | $32.14 | 111,146 |
| 2021-06-10 | $33.00 | $33.00 | $31.96 | $32.26 | $32.26 | 101,328 |
| 2021-06-09 | $32.17 | $32.17 | $31.60 | $31.64 | $31.64 | 98,748 |
| 2021-06-08 | $31.80 | $31.80 | $30.85 | $30.97 | $30.97 | 239,297 |
| 2021-06-07 | $31.80 | $31.94 | $30.66 | $31.06 | $31.06 | 103,612 |
| 2021-06-04 | $31.24 | $31.54 | $31.24 | $31.53 | $31.53 | 153,758 |
| 2021-06-03 | $31.11 | $31.11 | $30.51 | $30.66 | $30.66 | 99,714 |
| 2021-06-02 | $31.09 | $31.65 | $31.06 | $31.16 | $31.16 | 71,043 |
| 2021-06-01 | $32.00 | $32.19 | $31.11 | $32.10 | $32.10 | 73,110 |
| 2021-05-28 | $30.59 | $30.59 | $29.53 | $29.80 | $29.80 | 48,586 |
| 2021-05-27 | $31.80 | $31.80 | $30.40 | $31.30 | $31.30 | 61,263 |
| 2021-05-26 | $30.49 | $30.66 | $30.37 | $30.66 | $30.66 | 150,784 |
| 2021-05-25 | $29.00 | $30.04 | $29.00 | $29.99 | $29.99 | 55,341 |
| 2021-05-24 | $28.71 | $28.71 | $27.71 | $28.39 | $28.39 | 61,327 |
| 2021-05-21 | $28.40 | $28.85 | $28.13 | $28.18 | $28.18 | 68,922 |
| 2021-05-20 | $27.60 | $28.15 | $27.60 | $28.02 | $28.02 | 106,461 |
| 2021-05-19 | $28.49 | $28.53 | $28.00 | $28.41 | $28.41 | 292,304 |
| 2021-05-18 | $28.08 | $28.54 | $28.05 | $28.47 | $28.47 | 275,578 |
| 2021-05-17 | $26.95 | $27.96 | $26.84 | $27.93 | $27.93 | 93,864 |
| 2021-05-14 | $27.63 | $27.63 | $27.07 | $27.48 | $27.48 | 80,448 |
| 2021-05-13 | $27.47 | $27.47 | $26.20 | $26.89 | $26.89 | 80,311 |
| 2021-05-12 | $28.06 | $28.06 | $26.90 | $27.00 | $27.00 | 97,604 |
| 2021-05-11 | $26.51 | $27.02 | $26.51 | $26.92 | $26.92 | 211,769 |
| 2021-05-10 | $26.60 | $26.60 | $26.13 | $26.20 | $26.20 | 108,289 |
| 2021-05-07 | $26.40 | $26.84 | $26.40 | $26.69 | $26.69 | 193,339 |
| 2021-05-06 | $26.86 | $27.35 | $26.86 | $27.22 | $27.22 | 207,022 |
| 2021-05-05 | $26.80 | $27.05 | $26.52 | $26.55 | $26.55 | 105,447 |
| 2021-05-04 | $28.30 | $28.30 | $27.04 | $27.26 | $27.26 | 62,076 |
| 2021-05-03 | $28.35 | $28.35 | $27.87 | $27.89 | $27.89 | 194,113 |
| 2021-04-30 | $29.00 | $29.00 | $28.12 | $28.18 | $28.18 | 166,705 |
| 2021-04-29 | $29.38 | $29.38 | $28.41 | $28.65 | $28.65 | 467,460 |
| 2021-04-28 | $28.08 | $28.57 | $28.08 | $28.51 | $28.51 | 62,741 |
| 2021-04-27 | $28.00 | $28.00 | $27.63 | $27.84 | $27.84 | 235,710 |
| 2021-04-26 | $29.13 | $29.13 | $28.00 | $28.00 | $28.00 | 177,163 |
| 2021-04-23 | $29.37 | $29.81 | $29.37 | $29.81 | $29.81 | 50,188 |
| 2021-04-22 | $28.44 | $28.56 | $28.10 | $28.45 | $28.45 | 67,590 |
| 2021-04-21 | $28.00 | $28.00 | $27.50 | $27.95 | $27.95 | 76,250 |
| 2021-04-20 | $27.78 | $27.79 | $26.98 | $27.46 | $27.46 | 128,780 |
| 2021-04-19 | $27.71 | $27.71 | $27.32 | $27.65 | $27.65 | 81,480 |
| 2021-04-16 | $27.64 | $27.64 | $26.86 | $27.08 | $27.08 | 132,126 |
| 2021-04-15 | $27.96 | $27.96 | $26.81 | $27.21 | $27.21 | 77,463 |
| 2021-04-14 | $27.45 | $27.49 | $27.15 | $27.15 | $27.15 | 154,634 |
| 2021-04-13 | $26.65 | $27.12 | $26.00 | $26.92 | $26.92 | 118,347 |
| 2021-04-12 | $26.81 | $27.00 | $26.25 | $26.54 | $26.54 | 92,372 |
| 2021-04-09 | $27.18 | $27.18 | $25.55 | $26.21 | $26.21 | 88,721 |
| 2021-04-08 | $27.16 | $28.30 | $27.16 | $27.65 | $27.65 | 108,264 |
| 2021-04-07 | $28.37 | $28.37 | $27.01 | $27.09 | $27.09 | 118,346 |
| 2021-04-06 | $27.16 | $27.46 | $26.84 | $27.27 | $27.27 | 130,894 |
| 2021-04-05 | $27.43 | $27.56 | $27.00 | $27.10 | $27.10 | 100,803 |
| 2021-04-01 | $26.92 | $27.14 | $26.77 | $26.85 | $26.85 | 100,983 |
| 2021-03-31 | $25.65 | $25.95 | $25.00 | $25.51 | $25.51 | 166,210 |
| 2021-03-30 | $24.69 | $25.77 | $24.69 | $25.43 | $25.43 | 89,504 |
| 2021-03-29 | $25.16 | $25.66 | $24.86 | $24.99 | $24.99 | 99,747 |
| 2021-03-26 | $25.12 | $27.75 | $24.32 | $25.55 | $25.55 | 158,781 |
| 2021-03-25 | $22.80 | $23.73 | $22.80 | $23.67 | $23.67 | 237,459 |
| 2021-03-24 | $22.77 | $22.83 | $22.19 | $22.25 | $22.25 | 132,670 |
| 2021-03-23 | $23.89 | $23.89 | $22.76 | $23.00 | $23.00 | 79,640 |
| 2021-03-22 | $24.12 | $24.12 | $23.21 | $23.67 | $23.67 | 135,815 |
| 2021-03-19 | $24.08 | $24.08 | $23.12 | $23.43 | $23.43 | 209,176 |
| 2021-03-18 | $24.94 | $25.05 | $23.65 | $24.10 | $24.10 | 80,702 |
| 2021-03-17 | $24.47 | $24.77 | $23.24 | $24.15 | $24.15 | 68,650 |
| 2021-03-16 | $23.62 | $23.70 | $23.42 | $23.61 | $23.61 | 144,912 |
| 2021-03-15 | $23.10 | $23.10 | $22.10 | $22.59 | $22.59 | 124,461 |
| 2021-03-12 | $24.82 | $24.82 | $23.30 | $23.64 | $23.64 | 90,343 |
| 2021-03-11 | $23.44 | $24.66 | $23.44 | $24.66 | $24.66 | 154,923 |
| 2021-03-10 | $23.09 | $23.09 | $22.51 | $22.56 | $22.56 | 82,097 |
| 2021-03-09 | $21.82 | $22.53 | $20.75 | $22.31 | $22.31 | 577,698 |
| 2021-03-08 | $21.26 | $21.58 | $20.69 | $20.70 | $20.70 | 294,268 |
| 2021-03-05 | $23.70 | $23.70 | $22.76 | $23.28 | $23.28 | 135,583 |
| 2021-03-04 | $24.58 | $24.58 | $23.13 | $23.26 | $23.26 | 172,557 |
| 2021-03-03 | $26.50 | $26.50 | $25.66 | $25.79 | $25.79 | 146,160 |
| 2021-03-02 | $26.27 | $26.27 | $25.73 | $25.73 | $25.73 | 136,134 |
| 2021-03-01 | $26.79 | $27.07 | $26.13 | $26.66 | $26.66 | 106,290 |
| 2021-02-26 | $24.62 | $25.39 | $24.50 | $25.25 | $25.25 | 389,596 |
| 2021-02-25 | $26.63 | $26.95 | $26.32 | $26.71 | $26.71 | 98,760 |
| 2021-02-24 | $26.91 | $27.31 | $26.16 | $26.71 | $26.71 | 98,760 |
| 2021-02-23 | $27.25 | $27.65 | $26.66 | $27.55 | $27.55 | 117,264 |
| 2021-02-22 | $28.84 | $28.84 | $27.68 | $27.75 | $27.75 | 112,782 |
| 2021-02-19 | $30.86 | $30.86 | $30.13 | $30.36 | $30.36 | 88,914 |
| 2021-02-18 | $30.35 | $30.35 | $29.77 | $30.00 | $30.00 | 121,613 |
| 2021-02-17 | $31.91 | $32.00 | $31.41 | $31.91 | $31.91 | 323,666 |
| 2021-02-16 | $33.00 | $33.00 | $31.76 | $31.91 | $31.91 | 323,666 |
| 2021-02-12 | $33.24 | $33.24 | $32.25 | $32.56 | $32.56 | 227,456 |
| 2021-02-11 | $32.65 | $32.65 | $32.13 | $32.61 | $32.61 | 370,846 |
| 2021-02-10 | $31.30 | $32.85 | $31.30 | $31.58 | $31.58 | 258,926 |
| 2021-02-09 | $31.95 | $31.95 | $31.25 | $31.58 | $31.58 | 258,926 |
| 2021-02-08 | $31.31 | $31.78 | $30.57 | $31.11 | $31.11 | 735,646 |
| 2021-02-05 | $31.95 | $31.95 | $31.17 | $31.28 | $31.28 | 416,207 |
| 2021-02-04 | $30.50 | $30.50 | $30.15 | $30.30 | $30.30 | 1,477,287 |
| 2021-02-03 | $30.59 | $30.80 | $30.00 | $30.80 | $30.80 | 959,495 |
| 2021-02-02 | $30.50 | $31.00 | $29.50 | $30.16 | $30.16 | 894,663 |
| 2021-02-01 | $30.00 | $30.50 | $29.75 | $30.35 | $30.35 | 716,945 |
| 2021-01-29 | $28.29 | $29.16 | $28.05 | $28.49 | $28.49 | 728,990 |
| 2021-01-28 | $27.00 | $28.50 | $27.00 | $28.40 | $28.40 | 549,211 |
| 2021-01-27 | $29.58 | $31.20 | $27.34 | $30.40 | $30.40 | 174,631 |
| 2021-01-26 | $30.57 | $30.87 | $29.65 | $30.35 | $30.35 | 657,773 |
| 2021-01-25 | $32.31 | $32.31 | $31.04 | $31.38 | $31.38 | 120,299 |
| 2021-01-22 | $32.20 | $32.20 | $31.23 | $31.46 | $31.46 | 820,706 |
| 2021-01-21 | $29.67 | $29.73 | $29.32 | $29.60 | $29.60 | 1,206,910 |
| 2021-01-20 | $31.17 | $31.19 | $30.03 | $30.51 | $30.51 | 901,892 |
| 2021-01-19 | $29.61 | $29.61 | $28.21 | $28.60 | $28.60 | 1,694,129 |
| 2021-01-15 | $27.33 | $27.53 | $26.29 | $26.52 | $26.52 | 28,751 |
| 2021-01-14 | $26.86 | $27.41 | $26.71 | $27.30 | $27.30 | 289,760 |
| 2021-01-13 | $25.50 | $25.69 | $25.45 | $25.55 | $25.55 | 50,695 |
| 2021-01-12 | $25.28 | $25.55 | $25.27 | $25.50 | $25.50 | 261,010 |
| 2021-01-11 | $24.92 | $25.18 | $24.92 | $25.01 | $25.01 | 699,998 |
| 2021-01-08 | $24.61 | $24.73 | $24.26 | $24.70 | $24.70 | 760,079 |
| 2021-01-07 | $24.56 | $25.00 | $24.38 | $24.67 | $24.67 | 1,371,714 |
| 2021-01-06 | $25.37 | $25.42 | $25.00 | $25.07 | $25.07 | 2,007,350 |
| 2021-01-05 | $25.38 | $26.46 | $25.38 | $26.44 | $26.44 | 2,073,514 |
| 2021-01-04 | $25.96 | $26.29 | $25.37 | $25.59 | $25.59 | 60,914 |
| 2020-12-31 | $27.24 | $27.24 | $26.19 | $26.31 | $26.31 | 21,723 |
| 2020-12-30 | $24.89 | $25.73 | $24.89 | $25.48 | $25.48 | 39,265 |
| 2020-12-29 | $24.34 | $24.50 | $24.33 | $24.47 | $24.47 | 14,495 |
| 2020-12-28 | $24.78 | $24.97 | $24.78 | $24.86 | $24.86 | 32,073 |
| 2020-12-24 | $24.36 | $24.36 | $23.34 | $23.57 | $23.57 | 26,949 |
| 2020-12-23 | $23.65 | $23.70 | $23.55 | $23.60 | $23.60 | 22,804 |
| 2020-12-22 | $23.62 | $23.88 | $23.61 | $23.75 | $23.75 | 17,378 |
| 2020-12-21 | $23.25 | $23.54 | $23.10 | $23.46 | $23.46 | 28,456 |
| 2020-12-18 | $23.00 | $23.00 | $22.37 | $22.62 | $22.62 | 19,775 |
| 2020-12-17 | $23.50 | $23.50 | $22.48 | $22.56 | $22.56 | 50,432 |
| 2020-12-16 | $20.15 | $21.81 | $20.15 | $20.61 | $20.61 | 32,339 |
| 2020-12-15 | $20.90 | $21.40 | $20.77 | $20.83 | $20.83 | 53,850 |
| 2020-12-14 | $20.58 | $20.58 | $20.06 | $20.43 | $20.43 | 27,705 |
| 2020-12-11 | $22.10 | $22.10 | $20.33 | $20.87 | $20.87 | 50,654 |
| 2020-12-10 | $19.39 | $21.49 | $19.39 | $20.81 | $20.81 | 28,131 |
| 2020-12-09 | $62.50 | $62.50 | $60.68 | $61.07 | $20.36 | 18,108 |
| 2020-12-08 | $70.15 | $70.15 | $63.10 | $63.10 | $21.03 | 11,490 |
| 2020-12-07 | $62.90 | $64.98 | $62.90 | $64.98 | $21.66 | 27,519 |
| 2020-12-04 | $62.55 | $62.91 | $62.02 | $62.90 | $20.97 | 12,360 |
| 2020-12-03 | $61.72 | $63.51 | $61.72 | $63.09 | $21.03 | 15,657 |
| 2020-12-02 | $64.00 | $64.00 | $61.06 | $61.70 | $20.57 | 30,072 |
| 2020-12-01 | $20.34 | $24.33 | $20.34 | $21.62 | $7.21 | 15,519 |
| 2020-11-30 | $75.50 | $75.50 | $67.35 | $67.35 | $22.45 | 23,856 |
| 2020-11-27 | $71.99 | $76.90 | $66.03 | $68.36 | $22.79 | 16,461 |
| 2020-11-25 | $69.01 | $76.98 | $57.11 | $67.00 | $22.33 | 177,573 |
| 2020-11-24 | $25.00 | $25.00 | $21.69 | $24.00 | $8.00 | 95,658 |
| 2020-11-23 | $129.00 | $129.00 | $77.15 | $77.15 | $25.72 | 73,773 |
| 2020-11-20 | $75.00 | $130.08 | $75.00 | $130.08 | $43.36 | 91,152 |
| 2020-11-19 | $73.75 | $100.00 | $70.55 | $100.00 | $33.33 | 117,018 |
| 2020-11-18 | $75.00 | $75.77 | $70.75 | $74.50 | $24.83 | 75,894 |
| 2020-11-17 | $73.69 | $78.00 | $70.80 | $75.00 | $25.00 | 132,027 |
| 2020-11-16 | $71.00 | $77.00 | $71.00 | $75.75 | $25.25 | 95,337 |
| 2020-11-13 | $63.44 | $70.00 | $62.75 | $70.00 | $23.33 | 338,202 |
| 2020-11-12 | $59.69 | $60.27 | $59.60 | $59.90 | $19.97 | 37,788 |
| 2020-11-11 | $58.17 | $58.41 | $58.00 | $58.26 | $19.42 | 30,270 |
| 2020-11-10 | $60.00 | $60.00 | $58.66 | $59.17 | $19.72 | 85,704 |
| 2020-11-09 | $65.46 | $65.46 | $62.38 | $62.38 | $20.79 | 136,875 |
| 2020-11-06 | $61.68 | $61.68 | $60.48 | $60.95 | $20.32 | 16,125 |
| 2020-11-05 | $60.50 | $62.17 | $60.42 | $61.98 | $20.66 | 40,155 |
| 2020-11-04 | $58.20 | $59.00 | $58.20 | $58.72 | $19.57 | 45,963 |
| 2020-11-03 | $55.90 | $56.02 | $55.57 | $56.02 | $18.67 | 21,984 |
| 2020-11-02 | $55.77 | $55.96 | $55.58 | $55.96 | $18.65 | 14,004 |
| 2020-10-30 | $56.34 | $56.50 | $56.14 | $56.21 | $18.74 | 16,050 |
| 2020-10-29 | $56.50 | $57.09 | $56.50 | $56.88 | $18.96 | 79,572 |
| 2020-10-28 | $56.86 | $57.25 | $56.59 | $56.94 | $18.98 | 36,138 |
| 2020-10-27 | $57.50 | $58.26 | $57.50 | $58.26 | $19.42 | 34,155 |
| 2020-10-26 | $56.27 | $56.27 | $55.47 | $55.60 | $18.53 | 16,674 |
| 2020-10-23 | $54.45 | $56.58 | $54.45 | $56.31 | $18.77 | 21,975 |
| 2020-10-22 | $57.72 | $57.97 | $57.38 | $57.78 | $19.26 | 18,513 |
| 2020-10-21 | $58.32 | $58.35 | $57.96 | $58.10 | $19.37 | 23,073 |
| 2020-10-20 | $51.75 | $52.30 | $51.75 | $52.30 | $17.43 | 46,683 |
| 2020-10-19 | $51.43 | $51.87 | $51.22 | $51.58 | $17.19 | 10,440 |
| 2020-10-16 | $54.28 | $54.28 | $52.73 | $53.02 | $17.67 | 50,265 |
| 2020-10-15 | $51.00 | $52.08 | $51.00 | $52.07 | $17.36 | 231,699 |
| 2020-10-14 | $53.00 | $53.08 | $52.49 | $52.49 | $17.50 | 37,812 |
| 2020-10-13 | $55.09 | $55.67 | $55.09 | $55.67 | $18.56 | 15,402 |
| 2020-10-12 | $55.06 | $55.59 | $55.06 | $55.59 | $18.53 | 14,931 |
| 2020-10-09 | $53.94 | $53.94 | $52.23 | $52.70 | $17.57 | 21,393 |
| 2020-10-08 | $53.27 | $53.36 | $53.03 | $53.23 | $17.74 | 16,125 |
| 2020-10-07 | $52.28 | $52.49 | $52.09 | $52.22 | $17.41 | 23,421 |
| 2020-10-06 | $52.70 | $52.89 | $52.65 | $52.65 | $17.55 | 16,755 |
| 2020-10-05 | $50.45 | $50.45 | $50.20 | $50.40 | $16.80 | 12,891 |
| 2020-10-02 | $49.00 | $49.81 | $49.00 | $49.62 | $16.54 | 21,246 |
| 2020-10-01 | $48.06 | $49.76 | $48.06 | $49.52 | $16.51 | 20,001 |
| 2020-09-30 | $48.91 | $49.32 | $48.91 | $49.16 | $16.39 | 34,428 |
| 2020-09-29 | $47.88 | $48.13 | $47.82 | $48.13 | $16.04 | 19,443 |
| 2020-09-28 | $47.34 | $47.38 | $47.24 | $47.38 | $15.79 | 10,389 |
| 2020-09-25 | $46.00 | $46.00 | $45.07 | $45.59 | $15.20 | 14,643 |
| 2020-09-24 | $47.02 | $47.26 | $46.78 | $46.98 | $15.66 | 48,726 |
| 2020-09-23 | $49.28 | $49.28 | $49.00 | $49.00 | $16.33 | 25,959 |
| 2020-09-22 | $49.24 | $50.00 | $48.26 | $48.45 | $16.15 | 20,949 |
| 2020-09-21 | $48.13 | $48.75 | $48.13 | $48.64 | $16.21 | 12,711 |
| 2020-09-18 | $49.20 | $49.44 | $49.06 | $49.24 | $16.41 | 44,637 |
| 2020-09-17 | $47.75 | $47.91 | $47.64 | $47.91 | $15.97 | 18,945 |
| 2020-09-16 | $49.80 | $49.90 | $49.62 | $49.62 | $16.54 | 1,523,244 |
| 2020-09-15 | $49.91 | $50.34 | $49.91 | $50.00 | $16.67 | 19,812 |
| 2020-09-14 | $48.28 | $48.28 | $48.18 | $48.20 | $16.07 | 9,432 |
| 2020-09-11 | $46.00 | $47.62 | $46.00 | $47.37 | $15.79 | 12,609 |
| 2020-09-10 | $46.09 | $46.21 | $45.82 | $45.82 | $15.27 | 19,149 |
| 2020-09-09 | $46.38 | $46.45 | $46.20 | $46.30 | $15.43 | 32,604 |
| 2020-09-08 | $47.23 | $47.23 | $45.75 | $45.83 | $15.28 | 20,217 |
| 2020-09-04 | $48.06 | $48.46 | $47.83 | $48.46 | $16.15 | 21,402 |
| 2020-09-03 | $49.78 | $49.78 | $49.00 | $49.08 | $16.36 | 22,728 |
| 2020-09-02 | $50.41 | $50.41 | $50.02 | $50.19 | $16.73 | 40,032 |
| 2020-09-01 | $49.90 | $49.97 | $48.88 | $49.50 | $16.50 | 58,752 |
| 2020-08-31 | $51.80 | $52.14 | $51.64 | $51.81 | $17.27 | 33,690 |
| 2020-08-28 | $52.48 | $52.51 | $52.01 | $52.49 | $17.50 | 1,836,270 |
| 2020-08-27 | $49.97 | $51.32 | $49.97 | $50.45 | $16.82 | 50,595 |
| 2020-08-26 | $48.81 | $48.88 | $48.58 | $48.84 | $16.28 | 58,551 |
| 2020-08-25 | $47.15 | $47.15 | $45.87 | $46.02 | $15.34 | 92,580 |
| 2020-08-24 | $47.37 | $47.76 | $47.32 | $47.42 | $15.81 | 24,444 |
| 2020-08-21 | $45.90 | $46.00 | $45.80 | $45.80 | $15.27 | 14,676 |
| 2020-08-20 | $45.40 | $45.84 | $45.40 | $45.65 | $15.22 | 28,950 |
| 2020-08-19 | $46.64 | $46.98 | $46.48 | $46.48 | $15.49 | 24,504 |
| 2020-08-18 | $43.78 | $45.23 | $43.78 | $45.03 | $15.01 | 29,280 |
| 2020-08-17 | $14.33 | $14.61 | $14.33 | $14.57 | $4.86 | 35,394 |
| 2020-08-14 | $43.93 | $44.57 | $43.25 | $43.74 | $14.58 | 57,855 |
| 2020-08-13 | $42.30 | $42.35 | $42.17 | $42.35 | $14.12 | 27,882 |
| 2020-08-12 | $40.21 | $40.52 | $40.21 | $40.41 | $13.47 | 22,056 |
| 2020-08-11 | $42.10 | $42.45 | $42.10 | $42.30 | $14.10 | 30,468 |
| 2020-08-10 | $42.99 | $43.12 | $42.92 | $43.12 | $14.37 | 13,569 |
| 2020-08-07 | $43.60 | $43.80 | $43.52 | $43.60 | $14.53 | 44,448 |
| 2020-08-06 | $44.90 | $45.00 | $44.72 | $44.89 | $14.96 | 45,846 |
| 2020-08-05 | $43.49 | $44.72 | $43.49 | $44.47 | $14.82 | 65,856 |
| 2020-08-04 | $42.34 | $42.60 | $42.25 | $42.58 | $14.19 | 25,992 |
| 2020-08-03 | $42.50 | $42.50 | $41.84 | $41.93 | $13.98 | 23,085 |
| 2020-07-31 | $41.05 | $41.32 | $40.91 | $41.09 | $13.70 | 48,885 |
| 2020-07-30 | $41.49 | $41.49 | $40.96 | $41.26 | $13.75 | 29,370 |
| 2020-07-29 | $40.08 | $40.44 | $40.08 | $40.44 | $13.48 | 14,967 |
| 2020-07-28 | $38.75 | $38.75 | $38.51 | $38.60 | $12.87 | 24,459 |
| 2020-07-27 | $37.23 | $37.34 | $37.14 | $37.18 | $12.39 | 12,111 |
| 2020-07-24 | $37.63 | $37.63 | $37.40 | $37.40 | $12.47 | 11,121 |
| 2020-07-23 | $39.42 | $39.67 | $39.35 | $39.44 | $13.15 | 10,545 |
| 2020-07-22 | $39.29 | $39.29 | $38.88 | $39.05 | $13.02 | 33,309 |
| 2020-07-21 | $39.10 | $39.38 | $39.05 | $39.05 | $13.02 | 14,145 |
| 2020-07-20 | $12.51 | $12.56 | $12.51 | $12.52 | $4.17 | 12,588 |
| 2020-07-17 | $12.00 | $12.32 | $12.00 | $12.24 | $4.08 | 21,564 |
| 2020-07-16 | $12.52 | $12.52 | $12.07 | $12.18 | $4.06 | 26,952 |
| 2020-07-15 | $12.59 | $12.86 | $12.59 | $12.82 | $4.27 | 86,094 |
| 2020-07-14 | $12.80 | $12.87 | $12.80 | $12.87 | $4.29 | 178,443 |
| 2020-07-13 | $13.42 | $13.56 | $13.35 | $13.44 | $4.48 | 31,095 |
| 2020-07-10 | $12.47 | $12.56 | $12.47 | $12.56 | $4.19 | 21,378 |
| 2020-07-09 | $12.23 | $12.30 | $12.14 | $12.21 | $4.07 | 20,010 |
| 2020-07-08 | $12.16 | $12.19 | $12.07 | $12.09 | $4.03 | 14,547 |
| 2020-07-07 | $12.10 | $12.15 | $12.07 | $12.10 | $4.03 | 46,461 |
| 2020-07-06 | $12.03 | $12.10 | $11.99 | $12.10 | $4.03 | 67,497 |
| 2020-07-02 | $12.21 | $12.22 | $12.16 | $12.22 | $4.07 | 24,843 |
| 2020-07-01 | $12.05 | $12.41 | $12.05 | $12.26 | $4.09 | 39,735 |
| 2020-06-30 | $12.17 | $12.32 | $12.14 | $12.17 | $4.06 | 64,308 |
| 2020-06-29 | $12.58 | $12.58 | $12.17 | $12.17 | $4.06 | 147,651 |
| 2020-06-26 | $12.67 | $12.85 | $12.67 | $12.84 | $4.28 | 154,548 |
| 2020-06-25 | $12.38 | $12.48 | $12.36 | $12.36 | $4.12 | 14,124 |
| 2020-06-24 | $12.44 | $12.44 | $12.30 | $12.39 | $4.13 | 13,710 |
| 2020-06-23 | $12.10 | $12.58 | $12.10 | $12.47 | $4.16 | 23,058 |
| 2020-06-22 | $11.88 | $11.93 | $11.85 | $11.91 | $3.97 | 20,244 |
| 2020-06-19 | $11.86 | $11.95 | $11.74 | $11.77 | $3.92 | 23,010 |
| 2020-06-18 | $11.72 | $11.72 | $11.44 | $11.60 | $3.87 | 25,890 |
| 2020-06-17 | $11.56 | $11.57 | $11.49 | $11.51 | $3.84 | 15,537 |
| 2020-06-16 | $11.27 | $11.27 | $11.14 | $11.14 | $3.71 | 51,429 |
| 2020-06-15 | $10.88 | $11.08 | $10.88 | $11.03 | $3.68 | 39,987 |
| 2020-06-12 | $10.98 | $11.08 | $10.97 | $11.08 | $3.69 | 83,409 |
| 2020-06-11 | $10.65 | $10.96 | $10.65 | $10.77 | $3.59 | 34,338 |
| 2020-06-10 | $10.91 | $10.98 | $10.87 | $10.96 | $3.65 | 569,784 |
| 2020-06-09 | $10.73 | $10.78 | $10.69 | $10.74 | $3.58 | 320,718 |
| 2020-06-08 | $11.14 | $11.14 | $10.73 | $10.81 | $3.60 | 26,115 |
| 2020-06-05 | $11.35 | $11.43 | $11.31 | $11.38 | $3.79 | 45,960 |
| 2020-06-04 | $11.29 | $11.43 | $11.29 | $11.35 | $3.78 | 17,145 |
| 2020-06-03 | $11.41 | $11.51 | $11.22 | $11.48 | $3.83 | 217,296 |
| 2020-06-02 | $11.18 | $11.24 | $11.13 | $11.24 | $3.75 | 45,858 |
| 2020-06-01 | $10.88 | $11.10 | $10.85 | $11.10 | $3.70 | 157,314 |
| 2020-05-29 | $10.38 | $10.56 | $10.35 | $10.56 | $3.52 | 252,126 |
| 2020-05-28 | $10.33 | $10.42 | $10.32 | $10.37 | $3.46 | 52,305 |
| 2020-05-27 | $10.60 | $10.64 | $10.45 | $10.51 | $3.50 | 521,106 |
| 2020-05-26 | $10.94 | $11.11 | $10.94 | $10.95 | $3.65 | 136,575 |
| 2020-05-22 | $11.17 | $11.17 | $10.68 | $10.83 | $3.61 | 86,055 |
| 2020-05-21 | $11.44 | $11.67 | $11.03 | $11.29 | $3.76 | 53,412 |
| 2020-05-20 | $11.32 | $11.32 | $11.00 | $11.02 | $3.67 | 81,702 |
| 2020-05-19 | $12.09 | $12.09 | $11.61 | $11.72 | $3.91 | 37,479 |
| 2020-05-18 | $11.58 | $12.21 | $11.58 | $12.17 | $4.06 | 22,395 |
| 2020-05-15 | $11.48 | $11.56 | $11.48 | $11.53 | $3.84 | 76,908 |
| 2020-05-14 | $11.49 | $11.64 | $11.49 | $11.64 | $3.88 | 25,758 |
| 2020-05-13 | $11.50 | $11.65 | $11.43 | $11.46 | $3.82 | 37,425 |
| 2020-05-12 | $11.33 | $11.33 | $11.00 | $11.15 | $3.72 | 44,160 |
| 2020-05-11 | $10.70 | $10.85 | $10.70 | $10.85 | $3.62 | 64,770 |
| 2020-05-08 | $32.06 | $32.36 | $32.06 | $32.33 | $10.78 | 62,910 |
| 2020-05-07 | $10.34 | $10.41 | $10.33 | $10.33 | $3.44 | 34,290 |
| 2020-05-06 | $10.15 | $10.18 | $10.09 | $10.10 | $3.37 | 20,943 |
| 2020-05-05 | $9.70 | $10.08 | $9.70 | $10.04 | $3.35 | 104,862 |
| 2020-05-04 | $9.99 | $10.03 | $9.93 | $10.03 | $3.34 | 62,610 |
| 2020-05-01 | $10.04 | $10.04 | $9.86 | $9.88 | $3.29 | 34,299 |
| 2020-04-30 | $10.44 | $10.46 | $10.15 | $10.15 | $3.38 | 68,388 |
| 2020-04-29 | $10.45 | $10.52 | $10.42 | $10.52 | $3.51 | 47,097 |
| 2020-04-28 | $10.23 | $10.35 | $10.23 | $10.30 | $3.43 | 43,194 |
| 2020-04-27 | $9.76 | $10.19 | $9.76 | $10.15 | $3.38 | 27,294 |
| 2020-04-24 | $10.08 | $10.08 | $9.94 | $10.06 | $3.35 | 46,014 |
| 2020-04-23 | $10.39 | $10.57 | $10.39 | $10.43 | $3.48 | 42,654 |
| 2020-04-22 | $10.30 | $10.36 | $10.30 | $10.35 | $3.45 | 46,404 |
| 2020-04-21 | $10.15 | $10.15 | $10.03 | $10.03 | $3.34 | 37,914 |
| 2020-04-20 | $10.22 | $10.30 | $10.19 | $10.25 | $3.42 | 59,211 |
| 2020-04-17 | $10.00 | $10.06 | $9.93 | $10.05 | $3.35 | 124,950 |
| 2020-04-16 | $9.82 | $9.92 | $9.82 | $9.92 | $3.31 | 61,746 |
| 2020-04-15 | $9.62 | $9.72 | $9.61 | $9.70 | $3.23 | 28,236 |
| 2020-04-14 | $10.00 | $10.00 | $9.77 | $9.88 | $3.29 | 72,486 |
| 2020-04-13 | $10.00 | $10.00 | $9.74 | $9.86 | $3.29 | 111,096 |
| 2020-04-09 | $9.77 | $9.97 | $9.76 | $9.86 | $3.29 | 130,785 |
| 2020-04-08 | $9.77 | $9.92 | $9.73 | $9.87 | $3.29 | 118,545 |
| 2020-04-07 | $9.65 | $10.34 | $9.65 | $9.82 | $3.27 | 221,073 |
| 2020-04-06 | $10.16 | $10.16 | $9.45 | $9.86 | $3.29 | 104,532 |
| 2020-04-03 | $9.99 | $9.99 | $9.55 | $9.65 | $3.22 | 53,394 |
| 2020-04-02 | $9.00 | $9.52 | $9.00 | $9.52 | $3.17 | 61,929 |
| 2020-04-01 | $8.96 | $9.08 | $8.87 | $8.92 | $2.97 | 63,444 |
| 2020-03-31 | $8.16 | $8.53 | $8.16 | $8.44 | $2.81 | 514,920 |
| 2020-03-30 | $8.31 | $8.53 | $8.31 | $8.33 | $2.78 | 204,273 |
| 2020-03-27 | $9.03 | $9.03 | $8.35 | $8.47 | $2.82 | 142,113 |
| 2020-03-26 | $9.21 | $9.36 | $9.11 | $9.36 | $3.12 | 41,394 |
| 2020-03-25 | $25.31 | $26.85 | $25.31 | $26.50 | $8.83 | 27,135 |
| 2020-03-24 | $8.33 | $8.53 | $8.33 | $8.53 | $2.84 | 40,887 |
| 2020-03-23 | $7.83 | $8.20 | $7.83 | $8.02 | $2.67 | 34,794 |
| 2020-03-20 | $8.27 | $8.36 | $8.03 | $8.03 | $2.68 | 42,858 |
| 2020-03-19 | $7.74 | $8.12 | $7.74 | $8.10 | $2.70 | 176,271 |
| 2020-03-18 | $8.15 | $8.18 | $7.94 | $8.11 | $2.70 | 113,412 |
| 2020-03-17 | $8.09 | $8.45 | $8.07 | $8.36 | $2.79 | 55,188 |
| 2020-03-16 | $7.66 | $8.11 | $7.28 | $7.90 | $2.63 | 85,299 |
| 2020-03-13 | $9.47 | $9.57 | $9.32 | $9.57 | $3.19 | 137,532 |
| 2020-03-12 | $9.56 | $9.56 | $8.89 | $9.10 | $3.03 | 30,747 |
| 2020-03-11 | $10.37 | $10.54 | $10.33 | $10.44 | $3.48 | 50,871 |
| 2020-03-10 | $9.84 | $10.26 | $9.84 | $10.26 | $3.42 | 35,640 |
| 2020-03-09 | $9.69 | $10.07 | $9.69 | $10.00 | $3.33 | 36,249 |
| 2020-03-06 | $10.15 | $10.26 | $10.15 | $10.22 | $3.41 | 12,282 |
| 2020-03-05 | $10.34 | $10.34 | $10.09 | $10.17 | $3.39 | 28,782 |
| 2020-03-04 | $10.33 | $11.10 | $10.33 | $10.70 | $3.57 | 93,768 |
| 2020-03-03 | $10.14 | $10.31 | $10.00 | $10.31 | $3.44 | 149,181 |
| 2020-03-02 | $9.97 | $10.00 | $9.90 | $9.97 | $3.32 | 33,822 |
| 2020-02-28 | $9.50 | $9.78 | $9.50 | $9.74 | $3.25 | 24,432 |
| 2020-02-27 | $9.68 | $9.78 | $9.59 | $9.70 | $3.23 | 111,627 |
| 2020-02-26 | $9.85 | $9.94 | $9.83 | $9.89 | $3.30 | 12,801 |
| 2020-02-25 | $10.23 | $10.28 | $10.12 | $10.17 | $3.39 | 36,867 |
| 2020-02-24 | $9.83 | $9.83 | $9.68 | $9.71 | $3.24 | 58,755 |
| 2020-02-21 | $10.03 | $10.06 | $9.98 | $10.04 | $3.35 | 20,802 |
| 2020-02-20 | $9.94 | $10.03 | $9.86 | $9.98 | $3.33 | 32,799 |
| 2020-02-19 | $9.95 | $9.95 | $9.85 | $9.93 | $3.31 | 37,050 |
| 2020-02-18 | $10.20 | $10.42 | $10.20 | $10.37 | $3.46 | 33,909 |
| 2020-02-14 | $10.07 | $10.07 | $9.96 | $10.01 | $3.34 | 26,868 |
| 2020-02-13 | $9.83 | $9.96 | $9.83 | $9.93 | $3.31 | 49,629 |
| 2020-02-12 | $9.81 | $9.92 | $9.81 | $9.89 | $3.30 | 27,471 |
| 2020-02-11 | $9.51 | $9.56 | $9.50 | $9.53 | $3.18 | 27,792 |
| 2020-02-10 | $9.24 | $9.48 | $9.24 | $9.44 | $3.15 | 517,011 |
| 2020-02-07 | $9.16 | $9.18 | $9.11 | $9.16 | $3.05 | 22,794 |
| 2020-02-06 | $9.06 | $9.10 | $9.04 | $9.09 | $3.03 | 36,822 |
| 2020-02-05 | $8.89 | $8.99 | $8.89 | $8.94 | $2.98 | 16,083 |
| 2020-02-04 | $8.79 | $8.87 | $8.79 | $8.82 | $2.94 | 30,402 |
| 2020-02-03 | $8.44 | $8.58 | $8.42 | $8.56 | $2.85 | 23,448 |
| 2020-01-31 | $8.54 | $8.54 | $8.42 | $8.42 | $2.81 | 19,182 |
| 2020-01-30 | $8.45 | $8.54 | $8.42 | $8.50 | $2.83 | 28,512 |
| 2020-01-29 | $8.84 | $8.84 | $8.72 | $8.75 | $2.92 | 24,579 |
| 2020-01-28 | $8.53 | $8.61 | $8.53 | $8.60 | $2.87 | 17,664 |
| 2020-01-27 | $8.74 | $8.74 | $8.47 | $8.56 | $2.85 | 17,841 |
| 2020-01-24 | $9.08 | $9.08 | $8.79 | $8.86 | $2.95 | 59,079 |
| 2020-01-23 | $8.76 | $8.84 | $8.65 | $8.72 | $2.91 | 18,360 |
| 2020-01-22 | $9.01 | $9.01 | $8.87 | $8.90 | $2.97 | 10,200 |
| 2020-01-21 | $8.86 | $9.00 | $8.86 | $8.91 | $2.97 | 23,016 |
| 2020-01-17 | $9.05 | $9.10 | $9.03 | $9.07 | $3.02 | 23,058 |
| 2020-01-16 | $9.00 | $9.08 | $9.00 | $9.06 | $3.02 | 76,323 |
| 2020-01-15 | $8.52 | $8.59 | $8.52 | $8.52 | $2.84 | 10,656 |
| 2020-01-14 | $8.45 | $8.49 | $8.43 | $8.49 | $2.83 | 4,716 |
| 2020-01-13 | $8.55 | $8.55 | $8.44 | $8.48 | $2.83 | 35,619 |
| 2020-01-10 | $8.35 | $8.40 | $8.33 | $8.37 | $2.79 | 17,685 |
| 2020-01-09 | $8.54 | $8.67 | $8.37 | $8.44 | $2.81 | 23,400 |
| 2020-01-08 | $8.69 | $8.73 | $8.67 | $8.67 | $2.89 | 10,590 |
| 2020-01-07 | $8.47 | $8.68 | $8.47 | $8.68 | $2.89 | 11,226 |
| 2020-01-06 | $8.36 | $8.43 | $8.33 | $8.35 | $2.78 | 20,028 |
| 2020-01-03 | $8.67 | $8.71 | $8.66 | $8.66 | $2.89 | 8,208 |
| 2020-01-02 | $8.47 | $8.64 | $8.47 | $8.64 | $2.88 | 16,455 |
| 2019-12-31 | $8.42 | $8.46 | $8.40 | $8.44 | $2.81 | 4,632 |
| 2019-12-30 | $8.45 | $8.49 | $8.42 | $8.48 | $2.83 | 19,245 |
| 2019-12-27 | $8.46 | $8.50 | $8.42 | $8.49 | $2.83 | 44,904 |
| 2019-12-26 | $8.54 | $8.54 | $8.41 | $8.50 | $2.83 | 57,633 |
| 2019-12-24 | $8.53 | $8.53 | $8.44 | $8.46 | $2.82 | 5,124 |
| 2019-12-23 | $25.65 | $25.80 | $25.55 | $25.55 | $8.52 | 7,086 |
| 2019-12-20 | $8.44 | $8.52 | $8.35 | $8.37 | $2.79 | 89,199 |
| 2019-12-19 | $8.54 | $8.55 | $8.50 | $8.51 | $2.84 | 257,796 |
| 2019-12-18 | $8.45 | $8.49 | $8.43 | $8.45 | $2.82 | 710,847 |
| 2019-12-17 | $8.45 | $8.45 | $8.33 | $8.36 | $2.79 | 9,060 |
| 2019-12-16 | $8.14 | $8.23 | $8.14 | $8.23 | $2.74 | 10,728 |
| 2019-12-13 | $8.06 | $8.06 | $7.95 | $8.03 | $2.68 | 6,408 |
| 2019-12-12 | $7.94 | $7.96 | $7.89 | $7.93 | $2.64 | 6,522 |
| 2019-12-11 | $7.83 | $7.83 | $7.77 | $7.77 | $2.59 | 4,203 |
| 2019-12-10 | $7.80 | $7.86 | $7.74 | $7.80 | $2.60 | 9,243 |
| 2019-12-09 | $7.80 | $7.81 | $7.75 | $7.81 | $2.60 | 4,671 |
| 2019-12-06 | $23.03 | $23.45 | $23.03 | $23.39 | $7.80 | 32,247 |
| 2019-12-05 | $7.53 | $7.53 | $7.47 | $7.49 | $2.50 | 55,602 |
| 2019-12-04 | $7.46 | $7.47 | $7.39 | $7.47 | $2.49 | 15,093 |
| 2019-12-03 | $7.35 | $7.35 | $7.30 | $7.34 | $2.45 | 18,816 |
| 2019-12-02 | $7.35 | $7.42 | $7.35 | $7.39 | $2.46 | 14,271 |
| 2019-11-29 | $7.53 | $7.54 | $7.50 | $7.54 | $2.51 | 6,879 |
| 2019-11-27 | $7.73 | $7.78 | $7.70 | $7.78 | $2.59 | 7,563 |
| 2019-11-26 | $7.51 | $7.55 | $7.51 | $7.54 | $2.51 | 10,896 |
| 2019-11-25 | $7.56 | $7.60 | $7.46 | $7.58 | $2.53 | 42,774 |
| 2019-11-22 | $23.00 | $23.51 | $23.00 | $23.47 | $7.82 | 181,767 |
| 2019-11-21 | $7.50 | $7.67 | $7.50 | $7.67 | $2.56 | 34,218 |
| 2019-11-20 | $7.54 | $7.65 | $7.54 | $7.59 | $2.53 | 33,057 |
| 2019-11-19 | $7.61 | $7.62 | $7.41 | $7.47 | $2.49 | 40,698 |
| 2019-11-18 | $21.97 | $22.13 | $21.77 | $21.77 | $7.26 | 7,575 |
| 2019-11-15 | $7.37 | $7.37 | $7.27 | $7.34 | $2.45 | 6,090 |
| 2019-11-14 | $7.30 | $7.33 | $7.27 | $7.29 | $2.43 | 17,577 |
| 2019-11-13 | $7.26 | $7.35 | $7.25 | $7.35 | $2.45 | 6,159 |
| 2019-11-12 | $7.24 | $7.24 | $7.21 | $7.21 | $2.40 | 5,634 |
| 2019-11-11 | $7.35 | $7.48 | $7.33 | $7.40 | $2.47 | 3,468 |
| 2019-11-08 | $7.73 | $7.73 | $7.52 | $7.62 | $2.54 | 5,379 |
| 2019-11-07 | $7.47 | $7.50 | $7.38 | $7.47 | $2.49 | 7,158 |
| 2019-11-06 | $7.18 | $7.20 | $7.16 | $7.20 | $2.40 | 19,224 |
| 2019-11-05 | $7.33 | $7.38 | $7.30 | $7.33 | $2.44 | 9,756 |
| 2019-11-04 | $7.38 | $7.45 | $7.33 | $7.45 | $2.48 | 3,657 |
| 2019-11-01 | $7.43 | $7.43 | $7.34 | $7.39 | $2.46 | 7,341 |
| 2019-10-31 | $7.74 | $7.74 | $7.50 | $7.66 | $2.55 | 5,901 |
| 2019-10-30 | $7.58 | $7.58 | $7.47 | $7.47 | $2.49 | 17,628 |
| 2019-10-29 | $7.69 | $7.77 | $7.69 | $7.77 | $2.59 | 8,592 |
| 2019-10-28 | $7.37 | $7.46 | $7.30 | $7.33 | $2.44 | 15,192 |
| 2019-10-25 | $20.75 | $21.06 | $20.75 | $20.75 | $6.92 | 12,600 |
| 2019-10-24 | $6.77 | $6.79 | $6.75 | $6.77 | $2.26 | 162,240 |
| 2019-10-23 | $6.83 | $6.87 | $6.80 | $6.83 | $2.28 | 428,184 |
| 2019-10-22 | $7.06 | $7.06 | $6.97 | $6.97 | $2.32 | 21,426 |
| 2019-10-21 | $7.03 | $7.03 | $7.00 | $7.00 | $2.33 | 2,256 |
| 2019-10-18 | $7.03 | $7.08 | $7.00 | $7.03 | $2.34 | 25,017 |
| 2019-10-17 | $20.97 | $21.12 | $20.75 | $20.75 | $6.92 | 5,913 |
| 2019-10-16 | $20.75 | $21.01 | $20.75 | $20.97 | $6.99 | 32,301 |
| 2019-10-15 | $6.94 | $6.95 | $6.91 | $6.93 | $2.31 | 5,340 |
| 2019-10-14 | $7.02 | $7.02 | $6.80 | $6.99 | $2.33 | 10,332 |
| 2019-10-11 | $7.00 | $7.08 | $7.00 | $7.04 | $2.35 | 7,746 |
| 2019-10-10 | $6.89 | $6.95 | $6.87 | $6.89 | $2.30 | 7,299 |
| 2019-10-09 | $6.77 | $6.80 | $6.75 | $6.75 | $2.25 | 3,702 |
| 2019-10-08 | $6.81 | $6.84 | $6.76 | $6.76 | $2.25 | 6,843 |
| 2019-10-07 | $6.88 | $6.88 | $6.75 | $6.75 | $2.25 | 4,908 |
| 2019-10-04 | $6.73 | $6.76 | $6.73 | $6.73 | $2.24 | 12,492 |
| 2019-10-03 | $6.57 | $6.73 | $6.57 | $6.69 | $2.23 | 4,320 |
| 2019-10-02 | $6.73 | $6.73 | $6.57 | $6.65 | $2.22 | 5,835 |
| 2019-10-01 | $6.69 | $6.85 | $6.62 | $6.63 | $2.21 | 16,083 |
| 2019-09-30 | $6.76 | $6.78 | $6.76 | $6.76 | $2.25 | 7,458 |
| 2019-09-27 | $6.67 | $6.73 | $6.59 | $6.59 | $2.20 | 21,993 |
| 2019-09-26 | $6.71 | $6.75 | $6.71 | $6.73 | $2.24 | 13,032 |
| 2019-09-25 | $6.70 | $6.74 | $6.70 | $6.74 | $2.25 | 2,547 |
| 2019-09-24 | $6.74 | $6.79 | $6.70 | $6.70 | $2.23 | 8,508 |
| 2019-09-23 | $20.24 | $20.44 | $20.24 | $20.40 | $6.80 | 4,542 |
| 2019-09-20 | $6.85 | $6.88 | $6.72 | $6.78 | $2.26 | 23,487 |
| 2019-09-19 | $20.30 | $20.30 | $19.85 | $19.85 | $6.62 | 19,992 |
| 2019-09-18 | $6.67 | $6.69 | $6.61 | $6.62 | $2.21 | 26,676 |
| 2019-09-17 | $6.69 | $6.85 | $6.69 | $6.73 | $2.24 | 9,669 |
| 2019-09-16 | $6.71 | $6.79 | $6.69 | $6.69 | $2.23 | 10,437 |
| 2019-09-13 | $20.29 | $20.34 | $20.29 | $20.34 | $6.78 | 14,037 |
| 2019-09-12 | $6.83 | $6.86 | $6.77 | $6.77 | $2.26 | 8,562 |
| 2019-09-11 | $6.70 | $6.74 | $6.64 | $6.67 | $2.22 | 24,960 |
| 2019-09-10 | $7.00 | $7.01 | $6.89 | $6.92 | $2.31 | 9,528 |
| 2019-09-09 | $7.01 | $7.05 | $7.01 | $7.05 | $2.35 | 4,542 |
| 2019-09-06 | $6.94 | $7.08 | $6.94 | $7.05 | $2.35 | 15,111 |
| 2019-09-05 | $6.94 | $7.12 | $6.94 | $7.05 | $2.35 | 14,937 |
| 2019-09-04 | $6.78 | $6.90 | $6.78 | $6.87 | $2.29 | 10,635 |
| 2019-09-03 | $6.77 | $6.89 | $6.77 | $6.77 | $2.26 | 6,996 |
| 2019-08-30 | $7.12 | $7.12 | $6.91 | $6.95 | $2.32 | 5,202 |
| 2019-08-29 | $7.01 | $7.12 | $6.97 | $7.01 | $2.34 | 5,661 |
| 2019-08-28 | $6.73 | $6.82 | $6.71 | $6.74 | $2.25 | 26,694 |
| 2019-08-27 | $6.90 | $6.97 | $6.83 | $6.85 | $2.28 | 17,403 |
| 2019-08-26 | $6.97 | $6.97 | $6.82 | $6.82 | $2.27 | 16,827 |
| 2019-08-23 | $7.05 | $7.14 | $6.98 | $6.98 | $2.33 | 12,507 |
| 2019-08-22 | $7.03 | $7.15 | $6.97 | $6.97 | $2.32 | 12,516 |
| 2019-08-21 | $7.00 | $7.06 | $6.93 | $7.01 | $2.34 | 17,928 |
| 2019-08-20 | $7.05 | $7.08 | $7.00 | $7.08 | $2.36 | 49,986 |
| 2019-08-19 | $7.05 | $7.12 | $7.00 | $7.00 | $2.33 | 17,241 |
| 2019-08-16 | $6.74 | $6.83 | $6.74 | $6.80 | $2.27 | 19,278 |
| 2019-08-15 | $6.70 | $6.71 | $6.66 | $6.67 | $2.22 | 15,066 |
| 2019-08-14 | $6.76 | $6.84 | $6.71 | $6.72 | $2.24 | 98,025 |
| 2019-08-13 | $6.70 | $6.83 | $6.70 | $6.78 | $2.26 | 297,870 |
| 2019-08-12 | $6.71 | $6.72 | $6.68 | $6.68 | $2.23 | 19,878 |
| 2019-08-09 | $6.79 | $6.83 | $6.68 | $6.71 | $2.24 | 910,230 |
| 2019-08-08 | $6.81 | $6.83 | $6.68 | $6.82 | $2.27 | 92,097 |
| 2019-08-07 | $6.72 | $6.83 | $6.71 | $6.81 | $2.27 | 97,584 |
| 2019-08-06 | $6.80 | $7.00 | $6.73 | $6.93 | $2.31 | 73,992 |
| 2019-08-05 | $6.70 | $6.76 | $6.63 | $6.66 | $2.22 | 81,435 |
| 2019-08-02 | $7.02 | $7.17 | $6.83 | $6.95 | $2.32 | 61,365 |
| 2019-08-01 | $7.15 | $7.28 | $7.06 | $7.25 | $2.42 | 115,089 |
| 2019-07-31 | $7.18 | $7.18 | $7.13 | $7.17 | $2.39 | 19,824 |
| 2019-07-30 | $7.02 | $7.09 | $7.02 | $7.02 | $2.34 | 8,004 |
| 2019-07-29 | $6.98 | $7.12 | $6.98 | $7.12 | $2.37 | 11,208 |
| 2019-07-26 | $6.95 | $7.04 | $6.94 | $6.99 | $2.33 | 12,999 |
| 2019-07-25 | $7.08 | $7.12 | $6.94 | $6.99 | $2.33 | 14,436 |
| 2019-07-24 | $6.90 | $7.09 | $6.90 | $7.06 | $2.35 | 91,179 |
| 2019-07-23 | $7.04 | $7.08 | $6.95 | $6.95 | $2.32 | 15,633 |
| 2019-07-22 | $6.99 | $7.15 | $6.96 | $7.15 | $2.38 | 32,262 |
| 2019-07-19 | $20.78 | $21.15 | $20.78 | $21.03 | $7.01 | 19,206 |
| 2019-07-18 | $6.69 | $6.77 | $6.69 | $6.77 | $2.26 | 13,671 |
| 2019-07-17 | $6.46 | $6.53 | $6.46 | $6.53 | $2.18 | 239,598 |
| 2019-07-16 | $19.13 | $19.50 | $19.13 | $19.50 | $6.50 | 429,486 |
| 2019-07-15 | $6.09 | $6.28 | $6.09 | $6.25 | $2.08 | 22,932 |
| 2019-07-12 | $6.16 | $6.17 | $6.09 | $6.17 | $2.06 | 7,869 |
| 2019-07-11 | $6.19 | $6.27 | $6.16 | $6.19 | $2.06 | 9,819 |
| 2019-07-10 | $6.25 | $6.38 | $6.24 | $6.25 | $2.08 | 7,335 |
| 2019-07-09 | $6.25 | $6.25 | $6.25 | $6.25 | $2.08 | 1,779 |
| 2019-07-08 | $6.31 | $6.35 | $6.27 | $6.35 | $2.12 | 6,054 |
| 2019-07-05 | $6.32 | $6.45 | $6.28 | $6.45 | $2.15 | 8,088 |
| 2019-07-03 | $6.42 | $6.42 | $6.29 | $6.40 | $2.13 | 2,724 |
| 2019-07-02 | $6.26 | $6.42 | $6.26 | $6.31 | $2.10 | 8,229 |
| 2019-07-01 | $6.06 | $6.08 | $6.02 | $6.08 | $2.03 | 4,176 |
| 2019-06-28 | $5.95 | $6.04 | $5.92 | $5.92 | $1.97 | 24,315 |
| 2019-06-27 | $5.96 | $5.96 | $5.85 | $5.96 | $1.99 | 8,439 |
| 2019-06-26 | $5.77 | $5.87 | $5.77 | $5.80 | $1.93 | 25,029 |
| 2019-06-25 | $5.62 | $5.70 | $5.62 | $5.68 | $1.89 | 15,285 |
| 2019-06-24 | $5.99 | $5.99 | $5.88 | $5.96 | $1.99 | 35,340 |
| 2019-06-21 | $5.88 | $5.96 | $5.80 | $5.88 | $1.96 | 7,857 |
| 2019-06-20 | $6.28 | $6.30 | $6.22 | $6.25 | $2.08 | 61,518 |
| 2019-06-19 | $6.05 | $6.09 | $5.99 | $6.09 | $2.03 | 698,637 |
| 2019-06-18 | $6.19 | $6.19 | $6.07 | $6.13 | $2.04 | 13,740 |
| 2019-06-17 | $6.36 | $6.36 | $6.19 | $6.19 | $2.06 | 44,427 |
| 2019-06-14 | $6.14 | $6.33 | $6.13 | $6.30 | $2.10 | 14,001 |
| 2019-06-13 | $6.29 | $6.30 | $6.29 | $6.30 | $2.10 | 10,542 |
| 2019-06-12 | $6.23 | $6.35 | $6.23 | $6.34 | $2.11 | 24,435 |
| 2019-06-11 | $6.41 | $6.41 | $6.37 | $6.40 | $2.13 | 6,291 |
| 2019-06-10 | $6.34 | $6.35 | $6.31 | $6.35 | $2.12 | 7,473 |
| 2019-06-07 | $6.15 | $6.27 | $6.15 | $6.27 | $2.09 | 3,717 |
| 2019-06-06 | $6.16 | $6.22 | $6.15 | $6.22 | $2.07 | 11,373 |
| 2019-06-05 | $6.06 | $6.13 | $6.02 | $6.06 | $2.02 | 4,089 |
| 2019-06-04 | $6.17 | $6.18 | $6.04 | $6.17 | $2.06 | 6,798 |
| 2019-06-03 | $6.36 | $6.37 | $6.27 | $6.27 | $2.09 | 9,549 |
| 2019-05-31 | $19.17 | $19.17 | $18.79 | $18.79 | $6.26 | 39,471 |
| 2019-05-30 | $6.32 | $6.46 | $6.32 | $6.46 | $2.15 | 8,199 |
| 2019-05-29 | $6.61 | $6.64 | $6.49 | $6.64 | $2.21 | 81,129 |
| 2019-05-28 | $6.62 | $6.75 | $6.57 | $6.64 | $2.21 | 634,389 |
| 2019-05-24 | $6.26 | $6.33 | $6.18 | $6.33 | $2.11 | 1,025,559 |
| 2019-05-23 | $6.02 | $6.05 | $5.97 | $6.05 | $2.02 | 706,029 |
| 2019-05-22 | $5.97 | $6.03 | $5.97 | $6.03 | $2.01 | 18,177 |
| 2019-05-21 | $6.01 | $6.08 | $6.01 | $6.04 | $2.01 | 71,043 |
| 2019-05-20 | $5.96 | $6.06 | $5.87 | $5.97 | $1.99 | 56,214 |
| 2019-05-17 | $6.42 | $6.42 | $6.42 | $6.42 | $2.14 | 1,365 |
| 2019-05-16 | $6.58 | $6.60 | $6.54 | $6.54 | $2.18 | 3,552 |
| 2019-05-15 | $6.36 | $6.56 | $6.36 | $6.56 | $2.19 | 9,144 |
| 2019-05-14 | $6.39 | $6.41 | $6.24 | $6.32 | $2.11 | 3,012 |
| 2019-05-13 | $6.69 | $6.75 | $6.49 | $6.75 | $2.25 | 1,722 |
| 2019-05-10 | $6.72 | $6.79 | $6.72 | $6.79 | $2.26 | 1,875 |
| 2019-05-09 | $6.40 | $6.43 | $6.34 | $6.34 | $2.11 | 31,665 |
| 2019-05-08 | $6.87 | $6.92 | $6.81 | $6.81 | $2.27 | 123,789 |
| 2019-05-07 | $6.93 | $7.13 | $6.81 | $7.13 | $2.38 | 30,435 |
| 2019-05-06 | $19.95 | $20.56 | $19.88 | $19.88 | $6.63 | 9,921 |
| 2019-05-03 | $7.03 | $7.09 | $7.03 | $7.05 | $2.35 | 5,781 |
| 2019-05-02 | $6.98 | $6.98 | $6.90 | $6.90 | $2.30 | 6,351 |
| 2019-05-01 | $6.68 | $6.75 | $6.68 | $6.75 | $2.25 | 2,178 |
| 2019-04-30 | $6.76 | $6.77 | $6.69 | $6.77 | $2.26 | 2,706 |
| 2019-04-29 | $6.79 | $6.79 | $6.70 | $6.78 | $2.26 | 4,044 |
| 2019-04-26 | $6.72 | $6.73 | $6.70 | $6.70 | $2.23 | 3,960 |
| 2019-04-25 | $6.77 | $6.77 | $6.56 | $6.64 | $2.21 | 4,080 |
| 2019-04-24 | $6.82 | $6.87 | $6.82 | $6.85 | $2.28 | 3,363 |
| 2019-04-23 | $6.76 | $6.76 | $6.76 | $6.76 | $2.25 | 1,929 |
| 2019-04-22 | $6.74 | $6.76 | $6.74 | $6.74 | $2.25 | 4,326 |
| 2019-04-18 | $6.77 | $6.84 | $6.75 | $6.80 | $2.27 | 13,065 |
| 2019-04-17 | $7.08 | $7.08 | $7.04 | $7.05 | $2.35 | 27,513 |
| 2019-04-16 | $7.06 | $7.15 | $7.06 | $7.08 | $2.36 | 14,820 |
| 2019-04-15 | $6.98 | $6.98 | $6.90 | $6.94 | $2.31 | 15,546 |
| 2019-04-12 | $6.95 | $6.95 | $6.89 | $6.89 | $2.30 | 2,442 |
| 2019-04-11 | $6.82 | $6.89 | $6.81 | $6.81 | $2.27 | 6,108 |
| 2019-04-10 | $7.02 | $7.02 | $7.00 | $7.01 | $2.34 | 3,060 |
| 2019-04-09 | $6.87 | $7.00 | $6.87 | $7.00 | $2.33 | 6,135 |
| 2019-04-08 | $6.87 | $6.87 | $6.73 | $6.73 | $2.24 | 5,751 |
| 2019-04-05 | $6.69 | $6.69 | $6.69 | $6.69 | $2.23 | 1,293 |
| 2019-04-04 | $6.77 | $6.81 | $6.77 | $6.81 | $2.27 | 2,406 |
| 2019-04-03 | $6.67 | $6.77 | $6.67 | $6.77 | $2.26 | 3,060 |
| 2019-04-02 | $6.45 | $6.45 | $6.45 | $6.45 | $2.15 | 1,491 |
| 2019-04-01 | $6.68 | $6.68 | $6.42 | $6.43 | $2.14 | 6,219 |
| 2019-03-29 | $6.61 | $6.61 | $6.40 | $6.40 | $2.13 | 1,596 |
| 2019-03-28 | $19.14 | $19.63 | $19.13 | $19.13 | $6.38 | 4,590 |
| 2019-03-27 | $6.53 | $6.66 | $6.39 | $6.39 | $2.13 | 4,725 |
| 2019-03-26 | $6.31 | $6.35 | $6.24 | $6.35 | $2.12 | 7,431 |
| 2019-03-25 | $6.40 | $6.41 | $6.13 | $6.14 | $2.05 | 5,697 |
| 2019-03-22 | $6.45 | $6.74 | $6.45 | $6.48 | $2.16 | 4,155 |
| 2019-03-21 | $6.73 | $6.73 | $6.49 | $6.49 | $2.16 | 4,812 |
| 2019-03-20 | $6.76 | $6.88 | $6.73 | $6.88 | $2.29 | 3,159 |
| 2019-03-19 | $6.94 | $7.08 | $6.94 | $7.02 | $2.34 | 22,827 |
| 2019-03-18 | $6.73 | $6.91 | $6.67 | $6.91 | $2.30 | 5,349 |
| 2019-03-15 | $6.82 | $6.88 | $6.75 | $6.82 | $2.27 | 50,079 |
| 2019-03-14 | $6.80 | $6.80 | $6.80 | $6.80 | $2.27 | 708 |
| 2019-03-13 | $6.73 | $6.89 | $6.73 | $6.89 | $2.30 | 2,874 |
| 2019-03-12 | $20.61 | $20.65 | $19.73 | $19.73 | $6.58 | 3,528 |
| 2019-03-11 | $6.62 | $6.85 | $6.62 | $6.85 | $2.28 | 4,419 |
| 2019-03-08 | $6.60 | $6.61 | $6.33 | $6.33 | $2.11 | 2,460 |
| 2019-03-07 | $6.66 | $6.88 | $6.65 | $6.65 | $2.22 | 3,423 |
| 2019-03-06 | $6.65 | $6.93 | $6.65 | $6.92 | $2.31 | 3,438 |
| 2019-03-05 | $6.92 | $6.92 | $6.65 | $6.65 | $2.22 | 3,906 |
| 2019-03-04 | $6.82 | $6.84 | $6.73 | $6.73 | $2.24 | 7,728 |
| 2019-03-01 | $6.65 | $6.67 | $6.65 | $6.67 | $2.22 | 2,568 |
| 2019-02-28 | $18.74 | $19.37 | $18.74 | $19.37 | $6.46 | 8,619 |
| 2019-02-27 | $6.35 | $6.48 | $6.21 | $6.48 | $2.16 | 5,412 |
| 2019-02-26 | $6.40 | $6.49 | $6.32 | $6.32 | $2.11 | 4,050 |
| 2019-02-25 | $6.43 | $6.43 | $6.30 | $6.43 | $2.14 | 6,531 |
| 2019-02-22 | $6.46 | $6.51 | $6.44 | $6.44 | $2.15 | 12,984 |
| 2019-02-21 | $6.10 | $6.24 | $6.10 | $6.24 | $2.08 | 32,277 |
| 2019-02-20 | $5.93 | $6.04 | $5.80 | $6.04 | $2.01 | 2,736 |
| 2019-02-19 | $5.80 | $5.80 | $5.56 | $5.80 | $1.93 | 3,435 |
| 2019-02-15 | $5.98 | $6.03 | $5.83 | $5.83 | $1.94 | 24,156 |
| 2019-02-14 | $5.89 | $5.89 | $5.89 | $5.89 | $1.96 | 1,248 |
| 2019-02-13 | $18.21 | $18.21 | $17.96 | $17.96 | $5.99 | 1,158 |
| 2019-02-12 | $6.08 | $6.08 | $5.97 | $6.07 | $2.02 | 11,100 |
| 2019-02-11 | $17.60 | $17.93 | $17.60 | $17.93 | $5.98 | 5,787 |
| 2019-02-08 | $5.87 | $6.00 | $5.86 | $6.00 | $2.00 | 3,321 |
| 2019-02-07 | $5.85 | $5.85 | $5.66 | $5.66 | $1.89 | 12,045 |
| 2019-02-06 | $5.81 | $5.94 | $5.77 | $5.94 | $1.98 | 18,999 |
| 2019-02-05 | $5.68 | $5.88 | $5.68 | $5.88 | $1.96 | 4,851 |
| 2019-02-04 | $5.60 | $5.90 | $5.60 | $5.90 | $1.97 | 5,223 |
| 2019-02-01 | $5.70 | $5.89 | $5.66 | $5.78 | $1.93 | 11,184 |
| 2019-01-31 | $17.51 | $17.55 | $17.51 | $17.55 | $5.85 | 3,372 |
| 2019-01-30 | $5.77 | $5.77 | $5.53 | $5.53 | $1.84 | 1,029 |
| 2019-01-29 | $5.57 | $5.57 | $5.42 | $5.42 | $1.81 | 4,029 |
| 2019-01-28 | $5.37 | $5.37 | $5.31 | $5.37 | $1.79 | 35,970 |
| 2019-01-25 | $5.50 | $5.51 | $5.35 | $5.35 | $1.78 | 4,470 |
| 2019-01-24 | $5.34 | $5.41 | $5.24 | $5.41 | $1.80 | 12,015 |
| 2019-01-23 | $5.15 | $5.25 | $5.10 | $5.24 | $1.75 | 9,402 |
| 2019-01-22 | $5.14 | $5.22 | $5.05 | $5.05 | $1.68 | 131,028 |
| 2019-01-18 | $5.23 | $5.36 | $5.12 | $5.12 | $1.71 | 10,485 |
| 2019-01-17 | $5.05 | $5.20 | $5.05 | $5.20 | $1.73 | 36,183 |
| 2019-01-16 | $5.05 | $5.05 | $4.87 | $4.87 | $1.62 | 12,330 |
| 2019-01-15 | $4.95 | $4.96 | $4.75 | $4.96 | $1.65 | 3,696 |
| 2019-01-14 | $4.90 | $4.90 | $4.83 | $4.88 | $1.63 | 171,093 |
| 2019-01-11 | $4.91 | $4.91 | $4.85 | $4.91 | $1.64 | 7,641 |
| 2019-01-10 | $4.88 | $5.01 | $4.85 | $4.90 | $1.63 | 26,061 |
| 2019-01-09 | $4.53 | $4.73 | $4.52 | $4.54 | $1.51 | 13,932 |
| 2019-01-08 | $4.57 | $4.59 | $4.57 | $4.59 | $1.53 | 3,639 |
| 2019-01-07 | $4.40 | $4.40 | $4.28 | $4.40 | $1.47 | 48,216 |
| 2019-01-04 | $4.17 | $4.27 | $4.17 | $4.17 | $1.39 | 8,778 |
| 2019-01-03 | $3.90 | $3.93 | $3.85 | $3.93 | $1.31 | 10,776 |
| 2019-01-02 | $4.23 | $4.23 | $4.23 | $4.23 | $1.41 | 852 |
| 2018-12-31 | $4.28 | $4.38 | $4.18 | $4.18 | $1.39 | 19,182 |
| 2018-12-28 | $4.49 | $4.49 | $4.30 | $4.32 | $1.44 | 4,674 |
| 2018-12-27 | $4.04 | $4.27 | $4.04 | $4.27 | $1.42 | 34,698 |
| 2018-12-26 | $4.11 | $4.25 | $4.07 | $4.10 | $1.37 | 23,016 |
| 2018-12-24 | $4.27 | $4.27 | $4.11 | $4.11 | $1.37 | 8,316 |
| 2018-12-21 | $4.25 | $4.33 | $4.25 | $4.25 | $1.42 | 4,491 |
| 2018-12-20 | $4.20 | $4.39 | $4.17 | $4.39 | $1.46 | 4,764 |
| 2018-12-19 | $4.57 | $4.59 | $4.37 | $4.48 | $1.49 | 41,037 |
| 2018-12-18 | $4.84 | $4.84 | $4.67 | $4.67 | $1.56 | 19,830 |
| 2018-12-17 | $4.73 | $4.80 | $4.73 | $4.80 | $1.60 | 2,766 |
| 2018-12-14 | $4.75 | $4.88 | $4.75 | $4.75 | $1.58 | 6,033 |
| 2018-12-13 | $4.91 | $4.91 | $4.75 | $4.75 | $1.58 | 6,906 |
| 2018-12-12 | $4.64 | $4.72 | $4.56 | $4.72 | $1.57 | 7,260 |
| 2018-12-11 | $4.45 | $4.56 | $4.37 | $4.37 | $1.46 | 39,957 |
| 2018-12-10 | $4.31 | $4.32 | $4.25 | $4.32 | $1.44 | 24,369 |
| 2018-12-07 | $4.99 | $5.03 | $4.87 | $4.87 | $1.62 | 56,334 |
| 2018-12-06 | $5.33 | $5.65 | $5.19 | $5.23 | $1.74 | 28,335 |
| 2018-12-04 | $16.89 | $16.89 | $16.88 | $16.88 | $5.63 | 4,485 |
| 2018-12-03 | $5.75 | $5.83 | $5.66 | $5.83 | $1.94 | 7,674 |
| 2018-11-30 | $5.65 | $5.68 | $5.65 | $5.68 | $1.89 | 22,596 |
| 2018-11-29 | $5.44 | $5.52 | $5.37 | $5.52 | $1.84 | 5,157 |
| 2018-11-28 | $5.19 | $5.36 | $5.19 | $5.36 | $1.79 | 17,130 |
| 2018-11-27 | $5.16 | $5.16 | $5.16 | $5.16 | $1.72 | 2,712 |
| 2018-11-26 | $5.17 | $5.17 | $5.15 | $5.17 | $1.72 | 42,888 |
| 2018-11-23 | $5.40 | $5.67 | $5.14 | $5.66 | $1.89 | 4,092 |
| 2018-11-21 | $5.40 | $5.71 | $5.40 | $5.71 | $1.90 | 6,243 |
| 2018-11-20 | $5.49 | $5.49 | $5.36 | $5.36 | $1.79 | 3,495 |
| 2018-11-19 | $5.54 | $5.83 | $5.24 | $5.24 | $1.75 | 7,824 |
| 2018-11-16 | $5.68 | $5.70 | $5.66 | $5.70 | $1.90 | 4,716 |
| 2018-11-15 | $5.43 | $5.66 | $5.27 | $5.66 | $1.89 | 6,060 |
| 2018-11-14 | $5.34 | $5.41 | $5.25 | $5.39 | $1.80 | 4,356 |
| 2018-11-13 | $15.77 | $16.22 | $15.77 | $16.22 | $5.41 | 2,994 |
| 2018-11-12 | $5.20 | $5.29 | $5.16 | $5.29 | $1.76 | 2,436 |
| 2018-11-09 | $5.44 | $5.44 | $5.28 | $5.44 | $1.81 | 5,409 |
| 2018-11-08 | $5.50 | $5.64 | $5.50 | $5.64 | $1.88 | 4,551 |
| 2018-11-07 | $5.43 | $5.58 | $5.43 | $5.58 | $1.86 | 11,343 |
| 2018-11-06 | $5.28 | $5.41 | $5.21 | $5.41 | $1.80 | 9,540 |
| 2018-11-05 | $15.50 | $16.15 | $15.50 | $16.00 | $5.33 | 4,305 |
| 2018-11-02 | $5.31 | $5.39 | $5.31 | $5.39 | $1.80 | 4,449 |
| 2018-11-01 | $4.95 | $5.08 | $4.95 | $5.06 | $1.69 | 33,426 |
| 2018-10-31 | $4.74 | $4.84 | $4.74 | $4.84 | $1.61 | 5,721 |
| 2018-10-30 | $4.64 | $4.69 | $4.63 | $4.65 | $1.55 | 8,493 |
| 2018-10-29 | $4.56 | $4.56 | $4.50 | $4.50 | $1.50 | 16,059 |
| 2018-10-26 | $4.67 | $4.83 | $4.67 | $4.67 | $1.56 | 14,046 |
| 2018-10-25 | $5.25 | $5.29 | $5.00 | $5.29 | $1.76 | 13,290 |
| 2018-10-24 | $5.36 | $5.40 | $5.36 | $5.40 | $1.80 | 17,685 |
| 2018-10-23 | $5.33 | $5.46 | $5.27 | $5.46 | $1.82 | 33,711 |
| 2018-10-22 | $5.75 | $5.75 | $5.68 | $5.73 | $1.91 | 8,217 |
| 2018-10-19 | $5.33 | $5.47 | $5.33 | $5.47 | $1.82 | 12,264 |
| 2018-10-18 | $5.37 | $5.43 | $5.30 | $5.30 | $1.77 | 7,191 |
| 2018-10-17 | $5.55 | $5.56 | $5.35 | $5.56 | $1.85 | 6,717 |
| 2018-10-16 | $5.35 | $5.56 | $5.35 | $5.54 | $1.85 | 5,688 |
| 2018-10-15 | $16.54 | $16.82 | $16.54 | $16.82 | $5.61 | 62,535 |
| 2018-10-12 | $5.64 | $5.64 | $5.41 | $5.50 | $1.83 | 14,160 |
| 2018-10-11 | $5.67 | $5.67 | $5.34 | $5.64 | $1.88 | 6,075 |
| 2018-10-10 | $5.85 | $5.85 | $5.80 | $5.80 | $1.93 | 2,682 |
| 2018-10-09 | $5.96 | $5.96 | $5.78 | $5.96 | $1.99 | 2,727 |
| 2018-10-08 | $5.78 | $5.88 | $5.78 | $5.82 | $1.94 | 5,541 |
| 2018-10-05 | $6.27 | $6.27 | $6.16 | $6.16 | $2.05 | 8,949 |
| 2018-10-04 | $6.61 | $6.73 | $6.45 | $6.63 | $2.21 | 61,830 |
| 2018-10-03 | $6.59 | $6.59 | $6.59 | $6.59 | $2.20 | 128,091 |
| 2018-10-02 | $6.78 | $6.78 | $6.75 | $6.75 | $2.25 | 96,105 |
| 2018-10-01 | $6.81 | $6.81 | $6.81 | $6.81 | $2.27 | 8,454 |
| 2018-09-28 | $6.81 | $6.81 | $6.71 | $6.77 | $2.26 | 74,634 |
| 2018-09-27 | $20.72 | $20.72 | $20.36 | $20.36 | $6.79 | 71,883 |
| 2018-09-26 | $6.67 | $6.75 | $6.58 | $6.75 | $2.25 | 177,441 |
| 2018-09-25 | $20.25 | $20.25 | $20.23 | $20.23 | $6.74 | 5,667 |
| 2018-09-24 | $20.00 | $20.28 | $20.00 | $20.28 | $6.76 | 84,903 |
| 2018-09-21 | $6.67 | $6.75 | $6.58 | $6.75 | $2.25 | 134,367 |
| 2018-09-20 | $6.60 | $6.60 | $6.50 | $6.57 | $2.19 | 12,504 |
| 2018-09-19 | $19.25 | $19.25 | $19.25 | $19.25 | $6.42 | 3,924 |
| 2018-09-18 | $18.35 | $18.35 | $18.35 | $18.35 | $6.12 | 3,159 |
| 2018-09-17 | $18.30 | $18.30 | $18.16 | $18.16 | $6.05 | 2,217 |
| 2018-09-14 | $17.63 | $18.30 | $17.63 | $18.27 | $6.09 | 22,671 |
| 2018-09-13 | $17.66 | $17.82 | $17.66 | $17.70 | $5.90 | 9,354 |
| 2018-09-12 | $5.71 | $5.73 | $5.62 | $5.73 | $1.91 | 8,778 |
| 2018-09-11 | $5.96 | $5.97 | $5.93 | $5.97 | $1.99 | 22,449 |
| 2018-09-10 | $6.12 | $6.28 | $6.11 | $6.11 | $2.04 | 9,303 |
| 2018-09-07 | $6.27 | $6.34 | $6.20 | $6.34 | $2.11 | 35,622 |
| 2018-09-06 | $6.41 | $6.41 | $6.32 | $6.33 | $2.11 | 37,491 |
| 2018-09-05 | $6.51 | $6.51 | $6.38 | $6.38 | $2.13 | 4,305 |
| 2018-09-04 | $6.63 | $6.63 | $6.60 | $6.60 | $2.20 | 3,774 |
| 2018-08-31 | $6.59 | $6.62 | $6.59 | $6.62 | $2.21 | 3,213 |
| 2018-08-30 | $6.53 | $6.74 | $6.53 | $6.74 | $2.25 | 4,791 |
| 2018-08-29 | $6.88 | $6.88 | $6.80 | $6.80 | $2.27 | 4,926 |
| 2018-08-28 | $6.96 | $6.96 | $6.73 | $6.73 | $2.24 | 6,366 |
| 2018-08-27 | $6.86 | $7.03 | $6.86 | $7.03 | $2.34 | 5,937 |
| 2018-08-24 | $6.59 | $6.59 | $6.59 | $6.59 | $2.20 | 2,148 |
| 2018-08-23 | $19.37 | $19.74 | $19.37 | $19.74 | $6.58 | 6,276 |
| 2018-08-22 | $18.79 | $18.79 | $18.74 | $18.74 | $6.25 | 3,705 |
| 2018-08-21 | $6.05 | $6.08 | $5.99 | $6.07 | $2.02 | 44,790 |
| 2018-08-20 | $5.39 | $5.56 | $5.39 | $5.56 | $1.85 | 2,112 |
| 2018-08-17 | $5.62 | $5.68 | $5.23 | $5.25 | $1.75 | 9,963 |
| 2018-08-16 | $5.90 | $6.03 | $5.82 | $5.89 | $1.96 | 5,697 |
| 2018-08-15 | $6.48 | $6.48 | $6.48 | $6.48 | $2.16 | 3,120 |
| 2018-08-14 | $6.80 | $6.80 | $6.78 | $6.78 | $2.26 | 5,406 |
| 2018-08-13 | $6.77 | $6.77 | $6.57 | $6.57 | $2.19 | 6,423 |
| 2018-08-10 | $6.53 | $6.53 | $6.53 | $6.53 | $2.18 | 2,199 |
| 2018-08-09 | $6.31 | $6.55 | $6.31 | $6.55 | $2.18 | 1,497 |
| 2018-08-08 | $6.47 | $6.47 | $6.45 | $6.47 | $2.16 | 5,538 |
| 2018-08-07 | $18.97 | $19.46 | $18.77 | $18.77 | $6.26 | 3,312 |
| 2018-08-06 | $18.87 | $18.87 | $18.86 | $18.86 | $6.29 | 4,644 |
| 2018-08-03 | $6.31 | $6.31 | $6.17 | $6.31 | $2.10 | 6,681 |
| 2018-08-02 | $6.41 | $6.69 | $6.41 | $6.55 | $2.18 | 8,883 |
| 2018-08-01 | $6.79 | $6.82 | $6.67 | $6.82 | $2.27 | 3,012 |
| 2018-07-31 | $6.84 | $6.84 | $6.80 | $6.83 | $2.28 | 4,752 |
| 2018-07-30 | $7.22 | $7.28 | $7.02 | $7.13 | $2.38 | 8,925 |
| 2018-07-27 | $7.37 | $7.37 | $7.37 | $7.37 | $2.46 | 4,176 |
| 2018-07-26 | $6.80 | $6.98 | $6.73 | $6.73 | $2.24 | 5,967 |
| 2018-07-25 | $6.86 | $6.87 | $6.86 | $6.87 | $2.29 | 2,580 |
| 2018-07-24 | $6.71 | $6.74 | $6.67 | $6.71 | $2.24 | 16,155 |
| 2018-07-23 | $6.88 | $6.88 | $6.69 | $6.69 | $2.23 | 23,388 |
| 2018-07-20 | $6.73 | $6.73 | $6.73 | $6.73 | $2.24 | 1,815 |
| 2018-07-19 | $20.08 | $20.08 | $19.73 | $19.73 | $6.58 | 4,908 |
| 2018-07-18 | $6.76 | $6.76 | $6.76 | $6.76 | $2.25 | 1,146 |
| 2018-07-17 | $6.75 | $6.75 | $6.75 | $6.75 | $2.25 | 4,074 |
| 2018-07-16 | $6.97 | $7.07 | $6.97 | $7.07 | $2.36 | 8,889 |
| 2018-07-13 | $7.07 | $7.07 | $7.07 | $7.07 | $2.36 | 2,643 |
| 2018-07-12 | $6.72 | $6.89 | $6.66 | $6.89 | $2.30 | 5,664 |
| 2018-07-11 | $6.55 | $6.57 | $6.55 | $6.57 | $2.19 | 4,647 |
| 2018-07-10 | $6.48 | $6.50 | $6.46 | $6.50 | $2.17 | 11,898 |
| 2018-07-09 | $6.85 | $6.97 | $6.74 | $6.97 | $2.32 | 4,143 |
| 2018-07-06 | $6.45 | $6.67 | $6.45 | $6.67 | $2.22 | 13,410 |
| 2018-07-05 | $6.42 | $6.42 | $6.28 | $6.34 | $2.11 | 8,214 |
| 2018-07-03 | $7.19 | $7.19 | $7.19 | $7.19 | $2.40 | 2,247 |
| 2018-07-02 | $7.45 | $7.45 | $7.45 | $7.45 | $2.48 | 2,445 |
| 2018-06-29 | $7.24 | $7.53 | $7.24 | $7.53 | $2.51 | 1,980 |
| 2018-06-28 | $7.03 | $7.25 | $7.03 | $7.20 | $2.40 | 19,185 |
| 2018-06-27 | $7.33 | $7.43 | $7.24 | $7.43 | $2.48 | 5,427 |
| 2018-06-26 | $7.47 | $7.47 | $7.47 | $7.47 | $2.49 | 2,082 |
| 2018-06-25 | $7.47 | $7.49 | $7.35 | $7.49 | $2.50 | 5,109 |
| 2018-06-22 | $7.45 | $7.65 | $7.45 | $7.65 | $2.55 | 2,292 |
| 2018-06-21 | $22.25 | $22.37 | $22.25 | $22.35 | $7.45 | 23,934 |
| 2018-06-20 | $21.11 | $21.62 | $21.11 | $21.51 | $7.17 | 20,889 |
| 2018-06-19 | $7.16 | $7.17 | $6.99 | $7.17 | $2.39 | 8,619 |
| 2018-06-18 | $7.31 | $7.56 | $7.31 | $7.56 | $2.52 | 3,858 |
| 2018-06-15 | $7.44 | $7.46 | $7.44 | $7.46 | $2.49 | 7,047 |
| 2018-06-14 | $7.42 | $7.44 | $7.33 | $7.44 | $2.48 | 8,484 |
| 2018-06-13 | $7.67 | $7.70 | $7.42 | $7.42 | $2.47 | 7,632 |
| 2018-06-12 | $7.79 | $7.98 | $7.75 | $7.75 | $2.58 | 13,770 |
| 2018-06-11 | $8.10 | $8.10 | $7.92 | $8.03 | $2.68 | 8,721 |
| 2018-06-08 | $8.24 | $8.24 | $8.18 | $8.18 | $2.73 | 6,762 |
| 2018-06-07 | $8.26 | $8.26 | $8.26 | $8.26 | $2.75 | 8,028 |
| 2018-06-06 | $8.11 | $8.22 | $8.11 | $8.22 | $2.74 | 3,747 |
| 2018-06-05 | $8.17 | $8.25 | $8.17 | $8.17 | $2.72 | 8,778 |
| 2018-06-04 | $8.16 | $8.16 | $8.00 | $8.00 | $2.67 | 3,423 |
| 2018-06-01 | $7.81 | $7.81 | $7.81 | $7.81 | $2.60 | 3,549 |
| 2018-05-31 | $7.49 | $7.53 | $7.43 | $7.53 | $2.51 | 5,277 |
| 2018-05-30 | $7.23 | $7.34 | $7.23 | $7.34 | $2.45 | 10,377 |
| 2018-05-29 | $7.23 | $7.23 | $7.23 | $7.23 | $2.41 | 5,769 |
| 2018-05-25 | $7.03 | $7.03 | $7.00 | $7.03 | $2.34 | 3,456 |
| 2018-05-24 | $6.90 | $6.90 | $6.90 | $6.90 | $2.30 | 66,261 |
| 2018-05-23 | $6.78 | $6.78 | $6.77 | $6.78 | $2.26 | 117,081 |
| 2018-05-22 | $6.73 | $6.73 | $6.52 | $6.52 | $2.17 | 6,843 |
| 2018-05-21 | $6.57 | $6.71 | $6.57 | $6.71 | $2.24 | 147,066 |
| 2018-05-18 | $20.63 | $20.63 | $20.63 | $20.63 | $6.88 | 1,194 |
| 2018-05-17 | $7.12 | $7.12 | $7.00 | $7.08 | $2.36 | 88,917 |
| 2018-05-16 | $7.17 | $7.17 | $7.17 | $7.17 | $2.39 | 25,035 |
| 2018-05-15 | $6.94 | $6.99 | $6.79 | $6.79 | $2.26 | 40,662 |
| 2018-05-14 | $19.73 | $20.52 | $19.73 | $20.52 | $6.84 | 1,851 |
| 2018-05-11 | $6.67 | $6.67 | $6.67 | $6.67 | $2.22 | 136,053 |
| 2018-05-10 | $6.54 | $6.54 | $6.47 | $6.54 | $2.18 | 100,260 |
| 2018-05-09 | $6.56 | $6.56 | $6.45 | $6.54 | $2.18 | 166,986 |
| 2018-05-08 | $6.46 | $6.46 | $6.46 | $6.46 | $2.15 | 59,712 |
| 2018-05-07 | $5.90 | $6.05 | $5.90 | $6.05 | $2.02 | 7,158 |
| 2018-05-04 | $6.00 | $6.10 | $5.96 | $6.10 | $2.03 | 7,155 |
| 2018-05-03 | $5.96 | $6.07 | $5.96 | $6.07 | $2.02 | 2,646 |
| 2018-05-02 | $5.97 | $6.20 | $5.96 | $6.20 | $2.07 | 20,991 |
| 2018-05-01 | $6.19 | $6.19 | $5.93 | $5.93 | $1.98 | 2,463 |
| 2018-04-30 | $6.07 | $6.17 | $5.96 | $6.13 | $2.04 | 8,319 |
| 2018-04-27 | $6.20 | $6.21 | $6.20 | $6.21 | $2.07 | 4,227 |
| 2018-04-26 | $6.07 | $6.27 | $6.07 | $6.27 | $2.09 | 2,061 |
| 2018-04-25 | $19.22 | $19.22 | $18.74 | $18.74 | $6.25 | 3,906 |
| 2018-04-24 | $6.25 | $6.27 | $6.04 | $6.27 | $2.09 | 2,526 |
| 2018-04-23 | $6.07 | $6.17 | $5.97 | $6.17 | $2.06 | 92,190 |
| 2018-04-20 | $6.59 | $6.59 | $6.34 | $6.59 | $2.20 | 163,143 |
| 2018-04-19 | $6.36 | $6.54 | $6.36 | $6.54 | $2.18 | 76,044 |
| 2018-04-18 | $6.21 | $6.30 | $6.21 | $6.30 | $2.10 | 11,577 |
| 2018-04-17 | $19.16 | $19.18 | $19.16 | $19.18 | $6.39 | 4,068 |
| 2018-04-16 | $6.79 | $6.79 | $6.77 | $6.79 | $2.26 | 2,796 |
| 2018-04-13 | $6.81 | $6.81 | $6.61 | $6.78 | $2.26 | 29,562 |
| 2018-04-12 | $7.08 | $7.15 | $7.02 | $7.02 | $2.34 | 4,971 |
| 2018-04-11 | $21.26 | $21.98 | $21.26 | $21.98 | $7.33 | 3,720 |
| 2018-04-10 | $7.22 | $7.22 | $7.22 | $7.22 | $2.41 | 3,063 |
| 2018-04-09 | $20.87 | $21.62 | $20.87 | $21.62 | $7.21 | 4,014 |
| 2018-04-06 | $7.03 | $7.03 | $7.03 | $7.03 | $2.34 | 1,962 |
| 2018-04-05 | $7.24 | $7.24 | $6.98 | $7.21 | $2.40 | 5,211 |
| 2018-04-04 | $20.66 | $21.55 | $20.66 | $21.55 | $7.18 | 4,599 |
| 2018-04-03 | $6.74 | $6.74 | $6.63 | $6.63 | $2.21 | 4,908 |
| 2018-04-02 | $6.85 | $6.85 | $6.49 | $6.67 | $2.22 | 3,654 |
| 2018-03-29 | $6.54 | $6.63 | $6.28 | $6.63 | $2.21 | 4,788 |
| 2018-03-28 | $6.49 | $6.72 | $6.23 | $6.72 | $2.24 | 6,021 |
| 2018-03-27 | $6.67 | $6.94 | $6.63 | $6.94 | $2.31 | 9,072 |
| 2018-03-26 | $6.63 | $6.67 | $6.33 | $6.33 | $2.11 | 7,674 |
| 2018-03-23 | $6.37 | $6.37 | $5.90 | $6.32 | $2.11 | 3,207 |
| 2018-03-22 | $6.32 | $6.36 | $6.00 | $6.00 | $2.00 | 3,522 |
| 2018-03-21 | $6.49 | $6.52 | $6.38 | $6.52 | $2.17 | 3,741 |
| 2018-03-20 | $6.64 | $6.64 | $6.64 | $6.64 | $2.21 | 2,100 |
| 2018-03-19 | $6.04 | $6.20 | $6.02 | $6.20 | $2.07 | 6,093 |
| 2018-03-16 | $18.93 | $18.93 | $18.86 | $18.86 | $6.29 | 5,049 |
| 2018-03-15 | $5.95 | $6.17 | $5.95 | $6.17 | $2.06 | 2,034 |
| 2018-03-14 | $5.80 | $5.89 | $5.70 | $5.89 | $1.96 | 6,321 |
| 2018-03-13 | $5.81 | $5.81 | $5.59 | $5.81 | $1.94 | 1,989 |
| 2018-03-12 | $5.59 | $5.68 | $5.59 | $5.66 | $1.89 | 13,098 |
| 2018-03-09 | $5.47 | $5.57 | $5.36 | $5.57 | $1.86 | 4,731 |
| 2018-03-08 | $5.56 | $5.66 | $5.56 | $5.56 | $1.85 | 4,107 |
| 2018-03-07 | $15.75 | $16.00 | $15.50 | $15.50 | $5.17 | 10,350 |
| 2018-03-06 | $15.36 | $15.36 | $15.32 | $15.32 | $5.11 | 6,618 |
| 2018-03-05 | $5.00 | $5.08 | $4.99 | $5.08 | $1.69 | 6,996 |
| 2018-03-02 | $4.63 | $4.63 | $4.63 | $4.63 | $1.54 | 2,847 |
| 2018-03-01 | $4.62 | $4.62 | $4.53 | $4.62 | $1.54 | 6,684 |
| 2018-02-28 | $13.97 | $14.06 | $13.97 | $14.06 | $4.69 | 3,372 |
| 2018-02-27 | $4.58 | $4.58 | $4.49 | $4.58 | $1.53 | 2,643 |
| 2018-02-26 | $4.70 | $4.71 | $4.70 | $4.71 | $1.57 | 4,194 |
| 2018-02-23 | $4.45 | $4.51 | $4.45 | $4.51 | $1.50 | 4,110 |
| 2018-02-22 | $4.35 | $4.35 | $4.34 | $4.35 | $1.45 | 21,513 |
| 2018-02-21 | $4.41 | $4.47 | $4.38 | $4.47 | $1.49 | 8,130 |
| 2018-02-20 | $4.42 | $4.42 | $4.34 | $4.42 | $1.47 | 3,864 |
| 2018-02-16 | $4.40 | $4.42 | $4.40 | $4.42 | $1.47 | 3,384 |
| 2018-02-15 | $4.40 | $4.40 | $4.38 | $4.40 | $1.47 | 6,150 |
| 2018-02-14 | $4.33 | $4.34 | $4.30 | $4.34 | $1.45 | 2,622 |
| 2018-02-13 | $4.28 | $4.31 | $4.28 | $4.31 | $1.44 | 10,632 |
| 2018-02-12 | $4.21 | $4.23 | $4.21 | $4.23 | $1.41 | 11,019 |
| 2018-02-09 | $4.11 | $4.25 | $4.11 | $4.25 | $1.42 | 5,928 |
| 2018-02-08 | $4.10 | $4.11 | $4.08 | $4.11 | $1.37 | 5,256 |
| 2018-02-07 | $4.06 | $4.16 | $4.06 | $4.16 | $1.39 | 2,610 |
| 2018-02-06 | $4.11 | $4.25 | $3.96 | $4.25 | $1.42 | 7,914 |
| 2018-02-05 | $4.40 | $4.40 | $4.35 | $4.40 | $1.47 | 5,907 |
| 2018-02-02 | $4.62 | $4.65 | $4.62 | $4.65 | $1.55 | 3,366 |
| 2018-02-01 | $4.54 | $4.56 | $4.51 | $4.56 | $1.52 | 5,169 |
| 2018-01-31 | $4.61 | $4.64 | $4.59 | $4.60 | $1.53 | 6,030 |
| 2018-01-30 | $4.58 | $4.58 | $4.56 | $4.57 | $1.52 | 10,524 |
| 2018-01-29 | $4.87 | $4.87 | $4.84 | $4.87 | $1.62 | 5,637 |
| 2018-01-26 | $4.66 | $4.66 | $4.66 | $4.66 | $1.55 | 5,907 |
| 2018-01-25 | $4.46 | $4.46 | $4.46 | $4.46 | $1.49 | 7,929 |
| 2018-01-24 | $4.52 | $4.52 | $4.49 | $4.52 | $1.51 | 3,228 |
| 2018-01-23 | $4.51 | $4.53 | $4.51 | $4.53 | $1.51 | 6,345 |
| 2018-01-22 | $4.53 | $4.54 | $4.53 | $4.54 | $1.51 | 10,218 |
| 2018-01-19 | $4.39 | $4.39 | $4.33 | $4.39 | $1.46 | 9,303 |
| 2018-01-18 | $4.35 | $4.36 | $4.33 | $4.36 | $1.45 | 7,800 |
| 2018-01-17 | $4.48 | $4.49 | $4.48 | $4.49 | $1.50 | 3,681 |
| 2018-01-16 | $4.64 | $4.67 | $4.62 | $4.64 | $1.55 | 10,056 |
| 2018-01-12 | $4.58 | $4.59 | $4.56 | $4.56 | $1.52 | 20,100 |
| 2018-01-11 | $13.21 | $13.21 | $13.21 | $13.21 | $4.40 | 4,965 |
| 2018-01-10 | $4.54 | $4.54 | $4.52 | $4.54 | $1.51 | 3,234 |
| 2018-01-09 | $4.34 | $4.34 | $4.29 | $4.34 | $1.45 | 11,289 |
| 2018-01-08 | $4.20 | $4.23 | $4.18 | $4.18 | $1.39 | 4,740 |
| 2018-01-05 | $4.32 | $4.32 | $4.26 | $4.29 | $1.43 | 8,190 |
| 2018-01-04 | $4.13 | $4.14 | $4.13 | $4.14 | $1.38 | 39,045 |
| 2018-01-03 | $3.81 | $3.82 | $3.81 | $3.82 | $1.27 | 22,680 |
| 2018-01-02 | $3.79 | $3.80 | $3.79 | $3.79 | $1.26 | 19,113 |
| 2017-12-29 | $3.75 | $3.75 | $3.75 | $3.75 | $1.25 | 3,153 |
| 2017-12-28 | $11.20 | $11.20 | $11.05 | $11.05 | $3.68 | 4,026 |
| 2017-12-27 | $3.77 | $3.77 | $3.77 | $3.77 | $1.26 | 36,282 |
| 2017-12-26 | $3.73 | $3.73 | $3.73 | $3.73 | $1.24 | 1,968 |
| 2017-12-22 | $3.71 | $3.73 | $3.68 | $3.73 | $1.24 | 420,867 |
| 2017-12-21 | $3.72 | $3.79 | $3.72 | $3.77 | $1.26 | 161,193 |
| 2017-12-20 | $3.52 | $3.52 | $3.52 | $3.52 | $1.17 | 1,467 |
| 2017-12-19 | $3.54 | $3.54 | $3.54 | $3.54 | $1.18 | 66 |
| 2017-12-18 | $10.60 | $10.61 | $10.60 | $10.61 | $3.54 | 41,760 |
Wuxi Biologics (Cayman) Inc (WXXWY) News Headlines
Recent Wuxi Biologics (Cayman) Inc (WXXWY) News
Similar Companies to Wuxi Biologics (Cayman) Inc (WXXWY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |