Braskem S.A. (BAK) Exchange: NYSE
Data as of May 9, 2025
$3.95 ($-0.14) -3.42%
Braskem S.A. - Daily Information
Click for more stock information on Braskem S.A..| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $4.06 |
| Previous Close | $3.95 |
| High | $4.08 |
| Low | $3.91 |
| Adjusted Open | $4.06 |
| Previous Adjusted Close | $3.95 |
| Adjusted High | $4.08 |
| Adjusted Low | $3.91 |
About Braskem S.A. (BAK)
Braskem SA, formerly Copene Petroquimica do Nordeste SA, is a Brazil-based company primarily engaged in the manufacture of basic petrochemical products. The Company's products portfolio includes ethylene, propylene, butadiene, toluene, xylene, benzene, gasoline, diesel oil, liquefied petroleum gas (LPG), as well as thermoplastic resins, such as polyethylene (PE), polypropylene (PP) and polyvinyl chloride (PVC). As of December 31, 2011, the Company had 35 industrial units, including 28 in Brazil, five in the United States and two in Germany. Additionally, it is engaged in the import and export of chemicals, petrochemicals and fuels. The Company divides its activities into five sectors: Basic Petrochemicals, Polyolefins, Vinyls, International Businesses and Chemical Distribution. As of December 31, 2011, the Company had a number of subsidiaries in Brazil, the United States, Argentina, Chile, Netherlands, Germany, Cayman Islands, Mexico, the British Virgin Islands, Bahamas and Uruguay.
Invest in Braskem S.A. (BAK)
Historical Stock Data for Braskem S.A. (BAK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $4.06 | $4.08 | $3.91 | $3.95 | $3.95 | 547,768 |
| 2025-04-24 | $4.09 | $4.09 | $4.00 | $4.09 | $4.09 | 487,711 |
| 2025-04-23 | $4.00 | $4.13 | $3.92 | $4.00 | $4.00 | 842,608 |
| 2025-04-22 | $3.48 | $3.83 | $3.47 | $3.82 | $3.82 | 1,421,071 |
| 2025-04-21 | $3.50 | $3.54 | $3.42 | $3.51 | $3.51 | 761,271 |
| 2025-04-17 | $3.36 | $3.49 | $3.36 | $3.46 | $3.46 | 533,461 |
| 2025-04-16 | $3.31 | $3.41 | $3.29 | $3.38 | $3.38 | 484,094 |
| 2025-04-15 | $3.43 | $3.45 | $3.27 | $3.30 | $3.30 | 1,176,558 |
| 2025-04-14 | $3.45 | $3.54 | $3.40 | $3.48 | $3.48 | 834,204 |
| 2025-04-11 | $3.28 | $3.46 | $3.28 | $3.40 | $3.40 | 744,000 |
| 2025-04-10 | $3.21 | $3.43 | $3.19 | $3.31 | $3.31 | 1,665,740 |
| 2025-04-09 | $2.87 | $3.32 | $2.85 | $3.27 | $3.27 | 1,795,179 |
| 2025-04-08 | $3.26 | $3.26 | $2.90 | $2.91 | $2.91 | 1,268,795 |
| 2025-04-07 | $3.16 | $3.39 | $3.06 | $3.12 | $3.12 | 1,586,606 |
| 2025-04-04 | $3.51 | $3.51 | $3.25 | $3.32 | $3.32 | 2,410,675 |
| 2025-04-03 | $3.72 | $3.82 | $3.61 | $3.63 | $3.63 | 739,082 |
| 2025-04-02 | $3.69 | $3.75 | $3.64 | $3.70 | $3.70 | 347,047 |
| 2025-04-01 | $3.79 | $3.82 | $3.70 | $3.71 | $3.71 | 483,276 |
| 2025-03-31 | $3.84 | $3.92 | $3.80 | $3.85 | $3.85 | 416,693 |
| 2025-03-28 | $4.13 | $4.13 | $3.92 | $3.95 | $3.95 | 468,371 |
| 2025-03-27 | $3.98 | $4.12 | $3.96 | $4.08 | $4.08 | 756,188 |
| 2025-03-26 | $3.85 | $4.23 | $3.75 | $4.13 | $4.13 | 2,142,955 |
| 2025-03-25 | $3.72 | $3.79 | $3.68 | $3.69 | $3.69 | 1,994,321 |
| 2025-03-24 | $3.75 | $3.77 | $3.62 | $3.63 | $3.63 | 1,055,716 |
| 2025-03-21 | $3.79 | $3.80 | $3.69 | $3.75 | $3.75 | 639,770 |
| 2025-03-20 | $3.94 | $3.94 | $3.79 | $3.80 | $3.80 | 546,667 |
| 2025-03-19 | $3.93 | $4.00 | $3.88 | $3.92 | $3.92 | 446,820 |
| 2025-03-18 | $3.98 | $3.98 | $3.87 | $3.89 | $3.89 | 391,341 |
| 2025-03-17 | $3.87 | $4.03 | $3.83 | $3.99 | $3.99 | 1,131,647 |
| 2025-03-14 | $3.71 | $3.90 | $3.69 | $3.84 | $3.84 | 697,416 |
| 2025-03-13 | $3.48 | $3.64 | $3.43 | $3.62 | $3.62 | 670,003 |
| 2025-03-12 | $3.58 | $3.64 | $3.48 | $3.48 | $3.48 | 608,759 |
| 2025-03-11 | $3.60 | $3.70 | $3.55 | $3.63 | $3.63 | 763,090 |
| 2025-03-10 | $3.63 | $3.68 | $3.53 | $3.57 | $3.57 | 471,471 |
| 2025-03-07 | $3.67 | $3.74 | $3.63 | $3.69 | $3.69 | 774,881 |
| 2025-03-06 | $3.61 | $3.71 | $3.58 | $3.64 | $3.64 | 538,158 |
| 2025-03-05 | $3.60 | $3.74 | $3.60 | $3.66 | $3.66 | 939,275 |
| 2025-03-04 | $3.55 | $3.61 | $3.41 | $3.56 | $3.56 | 736,034 |
| 2025-03-03 | $3.72 | $3.82 | $3.50 | $3.52 | $3.52 | 1,053,890 |
| 2025-02-28 | $3.86 | $3.87 | $3.67 | $3.69 | $3.69 | 1,502,407 |
| 2025-02-27 | $3.80 | $4.12 | $3.77 | $3.97 | $3.97 | 1,296,787 |
| 2025-02-26 | $4.18 | $4.20 | $4.06 | $4.08 | $4.08 | 695,911 |
| 2025-02-25 | $4.32 | $4.35 | $4.19 | $4.21 | $4.21 | 616,222 |
| 2025-02-24 | $4.40 | $4.43 | $4.32 | $4.35 | $4.35 | 384,637 |
| 2025-02-21 | $4.53 | $4.55 | $4.37 | $4.41 | $4.41 | 554,981 |
| 2025-02-20 | $4.53 | $4.59 | $4.50 | $4.56 | $4.56 | 354,327 |
| 2025-02-19 | $4.58 | $4.65 | $4.53 | $4.56 | $4.56 | 355,698 |
| 2025-02-18 | $4.64 | $4.74 | $4.61 | $4.63 | $4.63 | 394,559 |
| 2025-02-14 | $4.58 | $4.63 | $4.51 | $4.60 | $4.60 | 425,205 |
| 2025-02-13 | $4.27 | $4.52 | $4.27 | $4.50 | $4.50 | 617,695 |
| 2025-02-12 | $4.37 | $4.37 | $4.19 | $4.29 | $4.29 | 1,100,552 |
| 2025-02-11 | $4.62 | $4.66 | $4.51 | $4.51 | $4.51 | 508,762 |
| 2025-02-10 | $4.63 | $4.65 | $4.53 | $4.54 | $4.54 | 530,340 |
| 2025-02-07 | $4.66 | $4.78 | $4.42 | $4.45 | $4.45 | 999,291 |
| 2025-02-06 | $4.56 | $4.62 | $4.43 | $4.56 | $4.56 | 1,607,975 |
| 2025-02-05 | $4.63 | $4.71 | $4.57 | $4.57 | $4.57 | 635,183 |
| 2025-02-04 | $4.50 | $4.83 | $4.45 | $4.71 | $4.71 | 1,260,569 |
| 2025-02-03 | $4.57 | $4.65 | $4.46 | $4.46 | $4.46 | 1,161,533 |
| 2025-01-31 | $4.80 | $4.87 | $4.60 | $4.64 | $4.64 | 1,422,703 |
| 2025-01-30 | $4.77 | $4.84 | $4.69 | $4.76 | $4.76 | 720,420 |
| 2025-01-29 | $4.92 | $4.94 | $4.79 | $4.83 | $4.83 | 409,564 |
| 2025-01-28 | $5.04 | $5.10 | $4.94 | $4.95 | $4.95 | 653,896 |
| 2025-01-27 | $4.99 | $5.09 | $4.95 | $5.04 | $5.04 | 787,157 |
| 2025-01-24 | $4.95 | $4.97 | $4.80 | $4.84 | $4.84 | 688,905 |
| 2025-01-23 | $4.92 | $4.95 | $4.81 | $4.90 | $4.90 | 939,895 |
| 2025-01-22 | $4.82 | $4.89 | $4.67 | $4.72 | $4.72 | 1,043,486 |
| 2025-01-21 | $4.58 | $4.85 | $4.46 | $4.82 | $4.82 | 2,195,376 |
| 2025-01-17 | $4.17 | $4.23 | $4.11 | $4.17 | $4.17 | 768,770 |
| 2025-01-16 | $4.10 | $4.15 | $4.07 | $4.11 | $4.11 | 545,519 |
| 2025-01-15 | $4.06 | $4.15 | $3.99 | $4.13 | $4.13 | 971,874 |
| 2025-01-14 | $3.76 | $3.92 | $3.76 | $3.90 | $3.90 | 841,669 |
| 2025-01-13 | $3.71 | $3.81 | $3.69 | $3.78 | $3.78 | 772,938 |
| 2025-01-10 | $3.76 | $3.77 | $3.71 | $3.73 | $3.73 | 710,859 |
| 2025-01-08 | $3.84 | $3.84 | $3.72 | $3.78 | $3.78 | 1,021,292 |
| 2025-01-07 | $3.98 | $4.03 | $3.90 | $3.90 | $3.90 | 608,406 |
| 2025-01-06 | $3.90 | $4.02 | $3.89 | $3.90 | $3.90 | 1,004,405 |
| 2025-01-03 | $3.98 | $4.03 | $3.76 | $3.78 | $3.78 | 1,364,471 |
| 2025-01-02 | $3.78 | $4.10 | $3.77 | $4.00 | $4.00 | 1,123,679 |
| 2024-12-31 | $3.80 | $3.90 | $3.79 | $3.86 | $3.86 | 865,751 |
| 2024-12-30 | $3.78 | $3.83 | $3.70 | $3.80 | $3.80 | 1,346,108 |
| 2024-12-27 | $3.78 | $3.92 | $3.74 | $3.80 | $3.80 | 976,522 |
| 2024-12-26 | $3.80 | $3.90 | $3.78 | $3.84 | $3.84 | 1,151,096 |
| 2024-12-24 | $3.83 | $3.96 | $3.82 | $3.93 | $3.93 | 385,920 |
| 2024-12-23 | $3.91 | $3.92 | $3.84 | $3.84 | $3.84 | 1,246,812 |
| 2024-12-20 | $4.03 | $4.12 | $4.00 | $4.01 | $4.01 | 1,068,122 |
| 2024-12-19 | $4.14 | $4.15 | $4.04 | $4.05 | $4.05 | 1,026,410 |
| 2024-12-18 | $4.19 | $4.22 | $3.93 | $3.98 | $3.98 | 1,367,342 |
| 2024-12-17 | $4.16 | $4.35 | $4.15 | $4.27 | $4.27 | 1,670,164 |
| 2024-12-16 | $4.27 | $4.32 | $4.07 | $4.14 | $4.14 | 1,771,936 |
| 2024-12-13 | $4.69 | $4.70 | $4.24 | $4.27 | $4.27 | 3,705,001 |
| 2024-12-12 | $4.93 | $4.99 | $4.74 | $4.78 | $4.78 | 1,078,915 |
| 2024-12-11 | $5.05 | $5.20 | $4.95 | $5.08 | $5.08 | 1,284,902 |
| 2024-12-10 | $5.00 | $5.05 | $4.88 | $5.04 | $5.04 | 944,569 |
| 2024-12-09 | $4.91 | $5.03 | $4.82 | $4.83 | $4.83 | 915,355 |
| 2024-12-06 | $5.02 | $5.04 | $4.74 | $4.82 | $4.82 | 1,369,048 |
| 2024-12-05 | $5.21 | $5.26 | $5.09 | $5.10 | $5.10 | 726,689 |
| 2024-12-04 | $5.11 | $5.15 | $5.08 | $5.11 | $5.11 | 990,201 |
| 2024-12-03 | $5.05 | $5.18 | $5.00 | $5.11 | $5.11 | 971,871 |
| 2024-12-02 | $4.97 | $5.12 | $4.94 | $5.12 | $5.12 | 1,173,185 |
| 2024-11-29 | $4.72 | $5.05 | $4.69 | $5.02 | $5.02 | 1,454,856 |
| 2024-11-27 | $5.19 | $5.27 | $4.93 | $5.08 | $5.08 | 1,473,542 |
| 2024-11-26 | $5.38 | $5.40 | $5.18 | $5.21 | $5.21 | 595,686 |
| 2024-11-25 | $5.35 | $5.46 | $5.31 | $5.33 | $5.33 | 1,036,500 |
| 2024-11-22 | $5.00 | $5.31 | $5.00 | $5.30 | $5.30 | 1,832,966 |
| 2024-11-21 | $5.00 | $5.03 | $4.92 | $4.96 | $4.96 | 1,175,359 |
| 2024-11-20 | $5.09 | $5.16 | $5.06 | $5.08 | $5.08 | 279,889 |
| 2024-11-19 | $5.12 | $5.26 | $5.07 | $5.09 | $5.09 | 617,984 |
| 2024-11-18 | $5.16 | $5.23 | $5.09 | $5.10 | $5.10 | 629,932 |
| 2024-11-15 | $5.20 | $5.25 | $5.12 | $5.19 | $5.19 | 291,346 |
| 2024-11-14 | $5.33 | $5.34 | $5.18 | $5.19 | $5.19 | 400,759 |
| 2024-11-13 | $5.28 | $5.31 | $5.20 | $5.27 | $5.27 | 609,781 |
| 2024-11-12 | $5.46 | $5.49 | $5.30 | $5.32 | $5.32 | 1,124,184 |
| 2024-11-11 | $5.50 | $5.55 | $5.44 | $5.45 | $5.45 | 642,353 |
| 2024-11-08 | $5.67 | $5.70 | $5.49 | $5.53 | $5.53 | 1,036,293 |
| 2024-11-07 | $6.31 | $6.34 | $5.78 | $5.82 | $5.82 | 1,481,264 |
| 2024-11-06 | $6.05 | $6.20 | $5.95 | $6.11 | $6.11 | 519,492 |
| 2024-11-05 | $5.90 | $6.18 | $5.89 | $6.14 | $6.14 | 543,939 |
| 2024-11-04 | $5.94 | $6.00 | $5.85 | $5.92 | $5.92 | 741,273 |
| 2024-11-01 | $6.03 | $6.07 | $5.83 | $5.89 | $5.89 | 853,957 |
| 2024-10-31 | $6.10 | $6.12 | $6.04 | $6.08 | $6.08 | 537,129 |
| 2024-10-30 | $6.16 | $6.26 | $6.13 | $6.13 | $6.13 | 191,345 |
| 2024-10-29 | $6.31 | $6.32 | $6.16 | $6.21 | $6.21 | 351,487 |
| 2024-10-28 | $6.28 | $6.35 | $6.22 | $6.32 | $6.32 | 407,230 |
| 2024-10-25 | $6.09 | $6.23 | $6.07 | $6.09 | $6.09 | 483,948 |
| 2024-10-24 | $6.18 | $6.25 | $6.03 | $6.16 | $6.16 | 552,181 |
| 2024-10-23 | $6.17 | $6.24 | $6.14 | $6.18 | $6.18 | 307,384 |
| 2024-10-22 | $6.32 | $6.36 | $6.23 | $6.27 | $6.27 | 328,963 |
| 2024-10-21 | $6.35 | $6.41 | $6.33 | $6.37 | $6.37 | 551,599 |
| 2024-10-18 | $6.56 | $6.56 | $6.34 | $6.34 | $6.34 | 313,213 |
| 2024-10-17 | $6.39 | $6.45 | $6.33 | $6.42 | $6.42 | 328,542 |
| 2024-10-16 | $6.56 | $6.60 | $6.50 | $6.53 | $6.53 | 334,807 |
| 2024-10-15 | $6.65 | $6.70 | $6.53 | $6.56 | $6.56 | 426,674 |
| 2024-10-14 | $6.64 | $6.79 | $6.62 | $6.73 | $6.73 | 291,490 |
| 2024-10-11 | $6.66 | $6.84 | $6.65 | $6.70 | $6.70 | 254,634 |
| 2024-10-10 | $6.68 | $6.77 | $6.60 | $6.75 | $6.75 | 357,038 |
| 2024-10-09 | $6.83 | $6.89 | $6.69 | $6.69 | $6.69 | 589,769 |
| 2024-10-08 | $7.26 | $7.34 | $7.00 | $7.00 | $7.00 | 762,730 |
| 2024-10-07 | $7.49 | $7.56 | $7.32 | $7.34 | $7.34 | 244,916 |
| 2024-10-04 | $7.23 | $7.38 | $7.19 | $7.38 | $7.38 | 465,730 |
| 2024-10-03 | $7.37 | $7.38 | $7.16 | $7.28 | $7.28 | 462,834 |
| 2024-10-02 | $7.55 | $7.61 | $7.43 | $7.50 | $7.50 | 389,746 |
| 2024-10-01 | $7.38 | $7.41 | $7.27 | $7.39 | $7.39 | 393,116 |
| 2024-09-30 | $7.47 | $7.51 | $7.31 | $7.34 | $7.34 | 544,267 |
| 2024-09-27 | $7.60 | $7.71 | $7.49 | $7.53 | $7.53 | 600,990 |
| 2024-09-26 | $7.53 | $7.58 | $7.35 | $7.54 | $7.54 | 818,818 |
| 2024-09-25 | $7.11 | $7.40 | $7.03 | $7.38 | $7.38 | 1,454,450 |
| 2024-09-24 | $7.00 | $7.15 | $6.96 | $7.15 | $7.15 | 1,177,950 |
| 2024-09-23 | $6.65 | $6.95 | $6.65 | $6.83 | $6.83 | 954,611 |
| 2024-09-20 | $6.95 | $6.98 | $6.73 | $6.86 | $6.86 | 1,240,945 |
| 2024-09-19 | $7.42 | $7.44 | $7.03 | $7.04 | $7.04 | 994,280 |
| 2024-09-18 | $7.37 | $7.52 | $7.20 | $7.27 | $7.27 | 2,232,286 |
| 2024-09-17 | $6.96 | $6.96 | $6.79 | $6.91 | $6.91 | 582,690 |
| 2024-09-16 | $7.10 | $7.18 | $6.98 | $7.00 | $7.00 | 867,711 |
| 2024-09-13 | $6.57 | $6.98 | $6.56 | $6.97 | $6.97 | 723,675 |
| 2024-09-12 | $6.29 | $6.46 | $6.26 | $6.41 | $6.41 | 277,024 |
| 2024-09-11 | $6.32 | $6.47 | $6.23 | $6.40 | $6.40 | 382,680 |
| 2024-09-10 | $6.34 | $6.43 | $6.14 | $6.22 | $6.22 | 877,273 |
| 2024-09-09 | $6.64 | $6.68 | $6.48 | $6.53 | $6.53 | 686,777 |
| 2024-09-06 | $6.65 | $6.84 | $6.52 | $6.80 | $6.80 | 1,858,988 |
| 2024-09-05 | $6.63 | $6.63 | $6.43 | $6.51 | $6.51 | 461,874 |
| 2024-09-04 | $6.64 | $6.77 | $6.59 | $6.61 | $6.61 | 708,519 |
| 2024-09-03 | $6.61 | $6.67 | $6.31 | $6.51 | $6.51 | 1,334,511 |
| 2024-08-30 | $6.16 | $6.35 | $6.16 | $6.32 | $6.32 | 377,135 |
| 2024-08-29 | $6.32 | $6.32 | $6.21 | $6.23 | $6.23 | 402,986 |
| 2024-08-28 | $6.36 | $6.44 | $6.32 | $6.38 | $6.38 | 316,028 |
| 2024-08-27 | $6.43 | $6.55 | $6.43 | $6.43 | $6.43 | 288,925 |
| 2024-08-26 | $6.32 | $6.51 | $6.30 | $6.43 | $6.43 | 739,361 |
| 2024-08-23 | $6.22 | $6.41 | $6.16 | $6.33 | $6.33 | 437,057 |
| 2024-08-22 | $6.28 | $6.28 | $6.09 | $6.09 | $6.09 | 307,140 |
| 2024-08-21 | $6.50 | $6.56 | $6.31 | $6.38 | $6.38 | 535,387 |
| 2024-08-20 | $6.47 | $6.48 | $6.27 | $6.46 | $6.46 | 506,742 |
| 2024-08-19 | $6.35 | $6.48 | $6.29 | $6.34 | $6.34 | 853,786 |
| 2024-08-16 | $6.27 | $6.27 | $6.12 | $6.22 | $6.22 | 340,657 |
| 2024-08-15 | $5.99 | $6.17 | $5.97 | $6.08 | $6.08 | 987,363 |
| 2024-08-14 | $6.04 | $6.08 | $5.94 | $6.01 | $6.01 | 575,566 |
| 2024-08-13 | $5.99 | $6.09 | $5.97 | $6.01 | $6.01 | 514,545 |
| 2024-08-12 | $6.31 | $6.33 | $5.96 | $5.98 | $5.98 | 739,267 |
| 2024-08-09 | $6.18 | $6.30 | $6.09 | $6.24 | $6.24 | 606,038 |
| 2024-08-08 | $6.01 | $6.35 | $5.98 | $6.19 | $6.19 | 1,754,243 |
| 2024-08-07 | $5.77 | $5.97 | $5.72 | $5.91 | $5.91 | 909,243 |
| 2024-08-06 | $5.70 | $5.75 | $5.57 | $5.66 | $5.66 | 603,437 |
| 2024-08-05 | $5.41 | $5.66 | $5.28 | $5.62 | $5.62 | 2,735,761 |
| 2024-08-02 | $6.08 | $6.08 | $5.72 | $5.78 | $5.78 | 1,531,633 |
| 2024-08-01 | $6.26 | $6.33 | $5.96 | $6.02 | $6.02 | 719,364 |
| 2024-07-31 | $6.34 | $6.40 | $6.21 | $6.22 | $6.22 | 355,645 |
| 2024-07-30 | $6.34 | $6.43 | $6.32 | $6.33 | $6.33 | 335,301 |
| 2024-07-29 | $6.39 | $6.40 | $6.34 | $6.38 | $6.38 | 285,756 |
| 2024-07-26 | $6.48 | $6.49 | $6.30 | $6.44 | $6.44 | 764,047 |
| 2024-07-25 | $6.29 | $6.41 | $6.26 | $6.32 | $6.32 | 341,356 |
| 2024-07-24 | $6.44 | $6.51 | $6.29 | $6.32 | $6.32 | 354,633 |
| 2024-07-23 | $6.70 | $6.71 | $6.51 | $6.54 | $6.54 | 337,190 |
| 2024-07-22 | $6.64 | $6.84 | $6.62 | $6.75 | $6.75 | 407,490 |
| 2024-07-19 | $6.64 | $6.73 | $6.43 | $6.48 | $6.48 | 433,616 |
| 2024-07-18 | $6.82 | $6.87 | $6.56 | $6.60 | $6.60 | 611,500 |
| 2024-07-17 | $7.14 | $7.21 | $6.96 | $7.03 | $7.03 | 418,231 |
| 2024-07-16 | $7.27 | $7.32 | $7.15 | $7.24 | $7.24 | 422,889 |
| 2024-07-15 | $7.17 | $7.22 | $7.07 | $7.18 | $7.18 | 699,395 |
| 2024-07-12 | $7.16 | $7.23 | $7.09 | $7.15 | $7.15 | 266,987 |
| 2024-07-11 | $7.05 | $7.18 | $7.00 | $7.15 | $7.15 | 734,863 |
| 2024-07-10 | $6.90 | $6.95 | $6.85 | $6.95 | $6.95 | 335,404 |
| 2024-07-09 | $6.79 | $6.89 | $6.76 | $6.84 | $6.84 | 450,941 |
| 2024-07-08 | $6.63 | $6.81 | $6.62 | $6.81 | $6.81 | 483,179 |
| 2024-07-05 | $6.67 | $6.79 | $6.55 | $6.79 | $6.79 | 614,994 |
| 2024-07-03 | $6.38 | $6.77 | $6.38 | $6.77 | $6.77 | 816,118 |
| 2024-07-02 | $6.22 | $6.29 | $6.11 | $6.28 | $6.28 | 917,672 |
| 2024-07-01 | $6.40 | $6.53 | $6.23 | $6.27 | $6.27 | 683,563 |
| 2024-06-28 | $6.58 | $6.62 | $6.42 | $6.45 | $6.45 | 562,768 |
| 2024-06-27 | $6.53 | $6.73 | $6.48 | $6.73 | $6.73 | 449,112 |
| 2024-06-26 | $6.49 | $6.53 | $6.44 | $6.52 | $6.52 | 506,709 |
| 2024-06-25 | $6.62 | $6.65 | $6.53 | $6.62 | $6.62 | 367,315 |
| 2024-06-24 | $6.70 | $6.75 | $6.62 | $6.72 | $6.72 | 508,735 |
| 2024-06-21 | $6.48 | $6.70 | $6.44 | $6.63 | $6.63 | 430,653 |
| 2024-06-20 | $6.62 | $6.71 | $6.52 | $6.60 | $6.60 | 558,583 |
| 2024-06-18 | $6.43 | $6.57 | $6.40 | $6.53 | $6.53 | 848,919 |
| 2024-06-17 | $6.70 | $6.73 | $6.44 | $6.50 | $6.50 | 843,414 |
| 2024-06-14 | $6.77 | $7.01 | $6.77 | $6.88 | $6.88 | 742,835 |
| 2024-06-13 | $6.65 | $6.88 | $6.63 | $6.86 | $6.86 | 810,802 |
| 2024-06-12 | $6.75 | $6.77 | $6.51 | $6.60 | $6.60 | 947,509 |
| 2024-06-11 | $6.79 | $6.87 | $6.73 | $6.81 | $6.81 | 673,798 |
| 2024-06-10 | $6.58 | $6.80 | $6.58 | $6.67 | $6.67 | 621,945 |
| 2024-06-07 | $6.66 | $6.71 | $6.54 | $6.62 | $6.62 | 670,341 |
| 2024-06-06 | $7.07 | $7.09 | $6.74 | $6.80 | $6.80 | 1,013,693 |
| 2024-06-05 | $7.09 | $7.18 | $7.00 | $7.10 | $7.10 | 1,577,015 |
| 2024-06-04 | $7.01 | $7.07 | $6.97 | $7.01 | $7.01 | 898,762 |
| 2024-06-03 | $7.20 | $7.23 | $7.02 | $7.12 | $7.12 | 766,667 |
| 2024-05-31 | $7.39 | $7.42 | $7.12 | $7.19 | $7.19 | 673,236 |
| 2024-05-30 | $7.32 | $7.44 | $7.31 | $7.42 | $7.42 | 267,912 |
| 2024-05-29 | $7.31 | $7.44 | $7.31 | $7.37 | $7.37 | 634,441 |
| 2024-05-28 | $7.50 | $7.58 | $7.37 | $7.47 | $7.47 | 483,648 |
| 2024-05-24 | $7.54 | $7.59 | $7.34 | $7.38 | $7.38 | 477,894 |
| 2024-05-23 | $7.73 | $7.76 | $7.44 | $7.45 | $7.45 | 726,765 |
| 2024-05-22 | $7.78 | $7.88 | $7.71 | $7.73 | $7.73 | 528,311 |
| 2024-05-21 | $7.88 | $7.89 | $7.77 | $7.83 | $7.83 | 567,072 |
| 2024-05-20 | $7.87 | $7.96 | $7.68 | $7.78 | $7.78 | 833,752 |
| 2024-05-17 | $7.59 | $7.63 | $7.52 | $7.54 | $7.54 | 242,635 |
| 2024-05-16 | $7.51 | $7.62 | $7.48 | $7.52 | $7.52 | 460,751 |
| 2024-05-15 | $7.57 | $7.65 | $7.45 | $7.50 | $7.50 | 568,250 |
| 2024-05-14 | $7.31 | $7.61 | $7.31 | $7.57 | $7.57 | 1,017,592 |
| 2024-05-13 | $7.36 | $7.50 | $7.30 | $7.32 | $7.32 | 549,780 |
| 2024-05-10 | $7.52 | $7.57 | $7.34 | $7.36 | $7.36 | 466,401 |
| 2024-05-09 | $7.45 | $7.59 | $7.37 | $7.41 | $7.41 | 1,027,280 |
| 2024-05-08 | $7.78 | $7.89 | $7.73 | $7.75 | $7.75 | 724,290 |
| 2024-05-07 | $7.89 | $8.09 | $7.84 | $7.87 | $7.87 | 1,132,153 |
| 2024-05-06 | $7.70 | $7.86 | $7.58 | $7.75 | $7.75 | 5,857,894 |
| 2024-05-03 | $8.83 | $9.05 | $8.77 | $9.03 | $9.03 | 739,521 |
| 2024-05-02 | $8.35 | $8.69 | $8.34 | $8.62 | $8.62 | 906,951 |
| 2024-05-01 | $8.17 | $8.31 | $8.06 | $8.16 | $8.16 | 629,992 |
| 2024-04-30 | $8.44 | $8.44 | $8.13 | $8.20 | $8.20 | 1,605,959 |
| 2024-04-29 | $9.09 | $9.21 | $8.80 | $8.82 | $8.82 | 505,957 |
| 2024-04-26 | $8.88 | $9.05 | $8.82 | $8.94 | $8.94 | 694,018 |
| 2024-04-25 | $8.64 | $8.82 | $8.64 | $8.72 | $8.72 | 422,021 |
| 2024-04-24 | $8.77 | $8.90 | $8.73 | $8.80 | $8.80 | 774,222 |
| 2024-04-23 | $8.62 | $8.94 | $8.59 | $8.89 | $8.89 | 500,557 |
| 2024-04-22 | $8.43 | $8.80 | $8.38 | $8.76 | $8.76 | 601,478 |
| 2024-04-19 | $8.52 | $8.75 | $8.51 | $8.65 | $8.65 | 661,192 |
| 2024-04-18 | $8.50 | $8.64 | $8.35 | $8.64 | $8.64 | 1,206,474 |
| 2024-04-17 | $8.68 | $8.70 | $8.55 | $8.57 | $8.57 | 727,607 |
| 2024-04-16 | $8.75 | $8.79 | $8.60 | $8.71 | $8.71 | 700,536 |
| 2024-04-15 | $9.01 | $9.14 | $8.86 | $8.93 | $8.93 | 651,240 |
| 2024-04-12 | $9.47 | $9.51 | $9.21 | $9.27 | $9.27 | 756,903 |
| 2024-04-11 | $9.60 | $9.70 | $9.53 | $9.62 | $9.62 | 404,883 |
| 2024-04-10 | $9.67 | $9.82 | $9.58 | $9.70 | $9.70 | 554,647 |
| 2024-04-09 | $9.96 | $9.97 | $9.81 | $9.90 | $9.90 | 471,200 |
| 2024-04-08 | $9.92 | $10.00 | $9.74 | $9.88 | $9.88 | 992,911 |
| 2024-04-05 | $10.40 | $10.50 | $10.04 | $10.19 | $10.19 | 961,998 |
| 2024-04-04 | $10.44 | $10.64 | $10.33 | $10.37 | $10.37 | 505,915 |
| 2024-04-03 | $10.27 | $10.32 | $9.87 | $10.31 | $10.31 | 1,137,021 |
| 2024-04-02 | $10.31 | $10.49 | $10.23 | $10.27 | $10.27 | 513,983 |
| 2024-04-01 | $10.48 | $10.50 | $10.23 | $10.30 | $10.30 | 452,010 |
| 2024-03-28 | $10.81 | $10.90 | $10.49 | $10.53 | $10.53 | 938,086 |
| 2024-03-27 | $10.42 | $10.91 | $10.28 | $10.90 | $10.90 | 1,188,456 |
| 2024-03-26 | $10.37 | $10.55 | $10.26 | $10.39 | $10.39 | 642,396 |
| 2024-03-25 | $10.70 | $10.71 | $10.31 | $10.37 | $10.37 | 1,424,728 |
| 2024-03-22 | $10.74 | $10.98 | $10.48 | $10.81 | $10.81 | 1,434,920 |
| 2024-03-21 | $10.53 | $10.68 | $10.32 | $10.66 | $10.66 | 2,383,847 |
| 2024-03-20 | $9.91 | $10.56 | $9.67 | $10.56 | $10.56 | 3,961,902 |
| 2024-03-19 | $8.88 | $9.25 | $8.83 | $8.99 | $8.99 | 2,378,059 |
| 2024-03-18 | $8.68 | $8.74 | $8.41 | $8.59 | $8.59 | 1,114,334 |
| 2024-03-15 | $8.23 | $8.59 | $8.23 | $8.53 | $8.53 | 1,302,429 |
| 2024-03-14 | $8.22 | $8.34 | $8.10 | $8.33 | $8.33 | 923,795 |
| 2024-03-13 | $8.19 | $8.41 | $8.18 | $8.29 | $8.29 | 450,463 |
| 2024-03-12 | $8.37 | $8.42 | $8.18 | $8.21 | $8.21 | 491,364 |
| 2024-03-11 | $8.01 | $8.35 | $8.01 | $8.20 | $8.20 | 786,532 |
| 2024-03-08 | $8.12 | $8.19 | $8.00 | $8.02 | $8.02 | 754,405 |
| 2024-03-07 | $8.21 | $8.26 | $8.11 | $8.22 | $8.22 | 681,004 |
| 2024-03-06 | $8.55 | $8.56 | $8.14 | $8.17 | $8.17 | 1,074,605 |
| 2024-03-05 | $8.93 | $8.94 | $8.47 | $8.48 | $8.48 | 922,677 |
| 2024-03-04 | $8.76 | $8.95 | $8.60 | $8.94 | $8.94 | 988,356 |
| 2024-03-01 | $8.63 | $8.85 | $8.55 | $8.80 | $8.80 | 871,784 |
| 2024-02-29 | $8.32 | $8.52 | $8.28 | $8.47 | $8.47 | 865,132 |
| 2024-02-28 | $8.43 | $8.53 | $8.24 | $8.29 | $8.29 | 1,101,330 |
| 2024-02-27 | $8.54 | $8.74 | $8.48 | $8.60 | $8.60 | 603,507 |
| 2024-02-26 | $8.18 | $8.49 | $8.13 | $8.47 | $8.47 | 918,782 |
| 2024-02-23 | $8.26 | $8.30 | $8.10 | $8.18 | $8.18 | 989,342 |
| 2024-02-22 | $7.99 | $8.40 | $7.94 | $8.34 | $8.34 | 2,158,812 |
| 2024-02-21 | $8.16 | $8.24 | $7.73 | $7.90 | $7.90 | 2,092,468 |
| 2024-02-20 | $7.86 | $7.96 | $7.67 | $7.93 | $7.93 | 1,461,636 |
| 2024-02-16 | $7.45 | $7.98 | $7.43 | $7.82 | $7.82 | 1,593,943 |
| 2024-02-15 | $7.09 | $7.23 | $7.02 | $7.10 | $7.10 | 848,654 |
| 2024-02-14 | $6.90 | $7.00 | $6.78 | $6.92 | $6.92 | 643,089 |
| 2024-02-13 | $7.00 | $7.07 | $6.72 | $6.85 | $6.85 | 784,378 |
| 2024-02-12 | $7.01 | $7.29 | $6.35 | $7.10 | $7.10 | 1,726,145 |
| 2024-02-09 | $7.08 | $7.17 | $6.99 | $7.02 | $7.02 | 470,122 |
| 2024-02-08 | $7.09 | $7.12 | $6.98 | $7.05 | $7.05 | 433,833 |
| 2024-02-07 | $7.20 | $7.21 | $7.00 | $7.08 | $7.08 | 668,619 |
| 2024-02-06 | $7.15 | $7.32 | $7.15 | $7.22 | $7.22 | 645,422 |
| 2024-02-05 | $7.00 | $7.15 | $6.80 | $7.12 | $7.12 | 1,208,731 |
| 2024-02-02 | $7.23 | $7.27 | $7.08 | $7.10 | $7.10 | 840,674 |
| 2024-02-01 | $7.26 | $7.38 | $7.19 | $7.32 | $7.32 | 831,465 |
| 2024-01-31 | $7.37 | $7.52 | $7.23 | $7.24 | $7.24 | 725,764 |
| 2024-01-30 | $7.49 | $7.52 | $7.19 | $7.24 | $7.24 | 1,113,688 |
| 2024-01-29 | $7.50 | $7.70 | $7.40 | $7.69 | $7.69 | 620,258 |
| 2024-01-26 | $7.51 | $7.66 | $7.50 | $7.62 | $7.62 | 724,394 |
| 2024-01-25 | $7.35 | $7.53 | $7.31 | $7.47 | $7.47 | 855,578 |
| 2024-01-24 | $7.38 | $7.38 | $7.22 | $7.30 | $7.30 | 655,397 |
| 2024-01-23 | $7.00 | $7.26 | $7.00 | $7.23 | $7.23 | 1,012,031 |
| 2024-01-22 | $7.08 | $7.17 | $6.89 | $6.95 | $6.95 | 2,150,843 |
| 2024-01-19 | $7.27 | $7.32 | $7.21 | $7.22 | $7.22 | 653,032 |
| 2024-01-18 | $7.26 | $7.30 | $7.19 | $7.24 | $7.24 | 767,499 |
| 2024-01-17 | $7.48 | $7.49 | $7.29 | $7.30 | $7.30 | 1,415,943 |
| 2024-01-16 | $7.71 | $7.72 | $7.46 | $7.56 | $7.56 | 876,539 |
| 2024-01-12 | $7.98 | $8.08 | $7.77 | $7.86 | $7.86 | 1,034,238 |
| 2024-01-11 | $7.80 | $7.85 | $7.67 | $7.67 | $7.67 | 654,342 |
| 2024-01-10 | $8.00 | $8.01 | $7.75 | $7.85 | $7.85 | 1,312,629 |
| 2024-01-09 | $8.29 | $8.30 | $8.07 | $8.10 | $8.10 | 1,221,039 |
| 2024-01-08 | $8.29 | $8.49 | $8.27 | $8.48 | $8.48 | 867,862 |
| 2024-01-05 | $8.40 | $8.61 | $8.25 | $8.29 | $8.29 | 944,448 |
| 2024-01-04 | $8.40 | $8.53 | $8.31 | $8.48 | $8.48 | 625,323 |
| 2024-01-03 | $8.41 | $8.45 | $8.22 | $8.37 | $8.37 | 1,141,941 |
| 2024-01-02 | $8.80 | $8.82 | $8.49 | $8.59 | $8.59 | 917,719 |
| 2023-12-29 | $9.02 | $9.02 | $8.72 | $8.82 | $8.82 | 708,813 |
| 2023-12-28 | $9.05 | $9.12 | $8.96 | $8.99 | $8.99 | 443,600 |
| 2023-12-27 | $8.97 | $9.08 | $8.88 | $9.07 | $9.07 | 765,275 |
| 2023-12-26 | $9.02 | $9.17 | $8.99 | $9.07 | $9.07 | 840,083 |
| 2023-12-22 | $8.87 | $8.94 | $8.72 | $8.94 | $8.94 | 1,444,496 |
| 2023-12-21 | $8.15 | $8.75 | $8.15 | $8.72 | $8.72 | 2,325,119 |
| 2023-12-20 | $8.04 | $8.37 | $8.00 | $8.06 | $8.06 | 1,932,199 |
| 2023-12-19 | $7.55 | $8.10 | $7.52 | $8.09 | $8.09 | 2,546,573 |
| 2023-12-18 | $7.26 | $7.50 | $7.15 | $7.45 | $7.45 | 1,311,782 |
| 2023-12-15 | $6.89 | $7.06 | $6.88 | $7.04 | $7.04 | 1,132,951 |
| 2023-12-14 | $7.09 | $7.14 | $6.68 | $6.89 | $6.89 | 2,021,645 |
| 2023-12-13 | $6.73 | $7.07 | $6.58 | $7.00 | $7.00 | 1,859,365 |
| 2023-12-12 | $6.79 | $6.88 | $6.65 | $6.78 | $6.78 | 943,416 |
| 2023-12-11 | $7.00 | $7.08 | $6.81 | $6.86 | $6.86 | 1,487,393 |
| 2023-12-08 | $7.13 | $7.44 | $7.12 | $7.16 | $7.16 | 1,689,664 |
| 2023-12-07 | $7.18 | $7.26 | $7.06 | $7.25 | $7.25 | 885,074 |
| 2023-12-06 | $7.18 | $7.33 | $7.11 | $7.13 | $7.13 | 1,389,193 |
| 2023-12-05 | $7.28 | $7.28 | $7.03 | $7.07 | $7.07 | 563,321 |
| 2023-12-04 | $7.25 | $7.42 | $7.21 | $7.28 | $7.28 | 775,141 |
| 2023-12-01 | $7.09 | $7.45 | $7.05 | $7.45 | $7.45 | 4,198,131 |
| 2023-11-30 | $8.25 | $8.27 | $7.68 | $7.78 | $7.78 | 1,345,233 |
| 2023-11-29 | $8.42 | $8.62 | $8.33 | $8.36 | $8.36 | 735,556 |
| 2023-11-28 | $8.12 | $8.22 | $8.06 | $8.14 | $8.14 | 407,219 |
| 2023-11-27 | $8.20 | $8.28 | $8.08 | $8.12 | $8.12 | 359,986 |
| 2023-11-24 | $8.22 | $8.28 | $8.19 | $8.25 | $8.25 | 195,800 |
| 2023-11-22 | $8.31 | $8.32 | $8.05 | $8.13 | $8.13 | 768,331 |
| 2023-11-21 | $8.28 | $8.29 | $8.07 | $8.07 | $8.07 | 734,418 |
| 2023-11-20 | $8.24 | $8.41 | $8.20 | $8.36 | $8.36 | 437,408 |
| 2023-11-17 | $8.25 | $8.31 | $8.15 | $8.19 | $8.19 | 478,147 |
| 2023-11-16 | $8.20 | $8.23 | $7.98 | $8.06 | $8.06 | 820,286 |
| 2023-11-15 | $8.24 | $8.30 | $8.03 | $8.07 | $8.07 | 658,999 |
| 2023-11-14 | $8.13 | $8.29 | $8.13 | $8.20 | $8.20 | 1,588,739 |
| 2023-11-13 | $7.93 | $8.10 | $7.80 | $7.90 | $7.90 | 839,157 |
| 2023-11-10 | $8.04 | $8.17 | $7.84 | $8.07 | $8.07 | 1,034,084 |
| 2023-11-09 | $8.22 | $8.36 | $7.95 | $8.08 | $8.08 | 3,095,965 |
| 2023-11-08 | $7.35 | $7.35 | $7.03 | $7.03 | $7.03 | 707,359 |
| 2023-11-07 | $7.14 | $7.22 | $7.05 | $7.17 | $7.17 | 765,484 |
| 2023-11-06 | $7.46 | $7.48 | $7.22 | $7.25 | $7.25 | 557,635 |
| 2023-11-03 | $6.96 | $7.25 | $6.96 | $7.21 | $7.21 | 625,896 |
| 2023-11-02 | $6.75 | $6.92 | $6.67 | $6.89 | $6.89 | 336,773 |
| 2023-11-01 | $6.46 | $6.65 | $6.30 | $6.63 | $6.63 | 866,596 |
| 2023-10-31 | $6.57 | $6.59 | $6.35 | $6.39 | $6.39 | 946,348 |
| 2023-10-30 | $6.86 | $6.88 | $6.60 | $6.61 | $6.61 | 1,135,566 |
| 2023-10-27 | $7.26 | $7.37 | $6.99 | $7.00 | $7.00 | 598,812 |
| 2023-10-26 | $7.10 | $7.14 | $6.99 | $7.10 | $7.10 | 335,238 |
| 2023-10-25 | $7.18 | $7.18 | $6.99 | $7.08 | $7.08 | 457,292 |
| 2023-10-24 | $7.36 | $7.41 | $7.21 | $7.26 | $7.26 | 366,451 |
| 2023-10-23 | $7.18 | $7.42 | $7.13 | $7.33 | $7.33 | 433,091 |
| 2023-10-20 | $7.35 | $7.39 | $7.23 | $7.23 | $7.23 | 317,934 |
| 2023-10-19 | $7.36 | $7.49 | $7.31 | $7.40 | $7.40 | 353,605 |
| 2023-10-18 | $7.41 | $7.46 | $7.34 | $7.38 | $7.38 | 458,608 |
| 2023-10-17 | $7.49 | $7.75 | $7.48 | $7.55 | $7.55 | 410,118 |
| 2023-10-16 | $7.55 | $7.55 | $7.42 | $7.44 | $7.44 | 352,862 |
| 2023-10-13 | $7.58 | $7.68 | $7.49 | $7.50 | $7.50 | 251,050 |
| 2023-10-12 | $7.65 | $7.68 | $7.44 | $7.48 | $7.48 | 238,868 |
| 2023-10-11 | $7.79 | $7.85 | $7.64 | $7.66 | $7.66 | 351,146 |
| 2023-10-10 | $7.56 | $7.77 | $7.52 | $7.76 | $7.76 | 565,463 |
| 2023-10-09 | $7.34 | $7.50 | $7.29 | $7.50 | $7.50 | 487,328 |
| 2023-10-06 | $7.36 | $7.50 | $7.24 | $7.45 | $7.45 | 605,184 |
| 2023-10-05 | $7.64 | $7.68 | $7.41 | $7.51 | $7.51 | 523,039 |
| 2023-10-04 | $7.69 | $7.78 | $7.55 | $7.64 | $7.64 | 576,947 |
| 2023-10-03 | $7.87 | $7.90 | $7.66 | $7.67 | $7.67 | 586,082 |
| 2023-10-02 | $8.18 | $8.23 | $7.91 | $7.94 | $7.94 | 367,714 |
| 2023-09-29 | $8.26 | $8.35 | $8.16 | $8.21 | $8.21 | 368,759 |
| 2023-09-28 | $7.97 | $8.08 | $7.85 | $8.04 | $8.04 | 556,247 |
| 2023-09-27 | $8.15 | $8.15 | $7.93 | $7.99 | $7.99 | 435,041 |
| 2023-09-26 | $8.29 | $8.37 | $8.11 | $8.14 | $8.14 | 465,035 |
| 2023-09-25 | $8.30 | $8.40 | $8.16 | $8.36 | $8.36 | 529,418 |
| 2023-09-22 | $8.55 | $8.55 | $8.27 | $8.36 | $8.36 | 1,072,156 |
| 2023-09-21 | $8.77 | $8.85 | $8.59 | $8.59 | $8.59 | 1,002,888 |
| 2023-09-20 | $9.21 | $9.27 | $8.89 | $9.07 | $9.07 | 1,676,722 |
| 2023-09-19 | $9.37 | $9.54 | $9.30 | $9.44 | $9.44 | 406,321 |
| 2023-09-18 | $9.45 | $9.73 | $9.37 | $9.52 | $9.52 | 837,524 |
| 2023-09-15 | $9.15 | $9.32 | $9.00 | $9.03 | $9.03 | 420,958 |
| 2023-09-14 | $9.05 | $9.33 | $9.03 | $9.30 | $9.30 | 439,365 |
| 2023-09-13 | $9.24 | $9.28 | $9.06 | $9.08 | $9.08 | 384,251 |
| 2023-09-12 | $9.33 | $9.48 | $9.18 | $9.20 | $9.20 | 552,035 |
| 2023-09-11 | $9.61 | $9.63 | $9.42 | $9.42 | $9.42 | 466,887 |
| 2023-09-08 | $9.36 | $9.79 | $9.35 | $9.65 | $9.65 | 775,461 |
| 2023-09-07 | $9.49 | $9.49 | $9.20 | $9.41 | $9.41 | 418,376 |
| 2023-09-06 | $9.14 | $9.60 | $9.12 | $9.56 | $9.56 | 1,485,740 |
| 2023-09-05 | $8.89 | $9.09 | $8.84 | $9.07 | $9.07 | 693,731 |
| 2023-09-01 | $9.00 | $9.08 | $8.90 | $8.99 | $8.99 | 569,720 |
| 2023-08-31 | $9.11 | $9.18 | $8.84 | $8.84 | $8.84 | 608,921 |
| 2023-08-30 | $9.21 | $9.39 | $9.18 | $9.25 | $9.25 | 567,076 |
| 2023-08-29 | $8.85 | $9.29 | $8.63 | $9.21 | $9.21 | 1,251,706 |
| 2023-08-28 | $9.00 | $9.28 | $8.94 | $9.27 | $9.27 | 682,508 |
| 2023-08-25 | $9.16 | $9.17 | $8.99 | $9.07 | $9.07 | 789,163 |
| 2023-08-24 | $9.19 | $9.28 | $9.08 | $9.23 | $9.23 | 361,821 |
| 2023-08-23 | $9.13 | $9.43 | $9.09 | $9.35 | $9.35 | 867,471 |
| 2023-08-22 | $8.95 | $9.17 | $8.88 | $9.16 | $9.16 | 691,175 |
| 2023-08-21 | $9.12 | $9.12 | $8.89 | $8.90 | $8.90 | 585,199 |
| 2023-08-18 | $9.06 | $9.24 | $9.05 | $9.21 | $9.21 | 1,070,195 |
| 2023-08-17 | $9.27 | $9.31 | $8.99 | $9.03 | $9.03 | 751,113 |
| 2023-08-16 | $9.45 | $9.45 | $9.14 | $9.14 | $9.14 | 1,347,007 |
| 2023-08-15 | $9.42 | $9.75 | $9.33 | $9.45 | $9.45 | 700,998 |
| 2023-08-14 | $9.61 | $9.65 | $9.46 | $9.47 | $9.47 | 539,340 |
| 2023-08-11 | $10.06 | $10.09 | $9.72 | $9.77 | $9.77 | 545,128 |
| 2023-08-10 | $9.75 | $10.54 | $9.71 | $10.13 | $10.13 | 1,095,177 |
| 2023-08-09 | $9.71 | $9.72 | $9.31 | $9.44 | $9.44 | 950,158 |
| 2023-08-08 | $9.35 | $9.69 | $9.22 | $9.65 | $9.65 | 813,736 |
| 2023-08-07 | $9.59 | $9.62 | $9.43 | $9.48 | $9.48 | 646,668 |
| 2023-08-04 | $10.05 | $10.07 | $9.65 | $9.65 | $9.65 | 872,827 |
| 2023-08-03 | $10.05 | $10.11 | $9.87 | $9.89 | $9.89 | 658,259 |
| 2023-08-02 | $10.31 | $10.34 | $10.10 | $10.12 | $10.12 | 817,139 |
| 2023-08-01 | $10.51 | $10.59 | $10.39 | $10.41 | $10.41 | 429,095 |
| 2023-07-31 | $10.47 | $10.67 | $10.47 | $10.62 | $10.62 | 917,748 |
| 2023-07-28 | $10.37 | $10.37 | $10.20 | $10.34 | $10.34 | 474,714 |
| 2023-07-27 | $10.65 | $10.66 | $10.27 | $10.27 | $10.27 | 683,737 |
| 2023-07-26 | $10.79 | $10.91 | $10.58 | $10.67 | $10.67 | 463,003 |
| 2023-07-25 | $10.79 | $10.98 | $10.68 | $10.73 | $10.73 | 843,739 |
| 2023-07-24 | $10.36 | $10.68 | $10.34 | $10.62 | $10.62 | 1,528,222 |
| 2023-07-21 | $10.18 | $10.33 | $10.14 | $10.25 | $10.25 | 888,692 |
| 2023-07-20 | $10.32 | $10.32 | $9.67 | $10.20 | $10.20 | 3,309,894 |
| 2023-07-19 | $10.62 | $10.72 | $10.24 | $10.32 | $10.32 | 1,464,434 |
| 2023-07-18 | $10.65 | $10.77 | $10.48 | $10.59 | $10.59 | 739,849 |
| 2023-07-17 | $10.72 | $10.78 | $10.59 | $10.69 | $10.69 | 888,277 |
| 2023-07-14 | $10.80 | $10.88 | $10.61 | $10.72 | $10.72 | 1,259,051 |
| 2023-07-13 | $11.01 | $11.08 | $10.87 | $10.88 | $10.88 | 559,008 |
| 2023-07-12 | $10.87 | $11.36 | $10.77 | $10.86 | $10.86 | 1,717,170 |
| 2023-07-11 | $10.62 | $10.73 | $10.57 | $10.68 | $10.68 | 676,010 |
| 2023-07-10 | $10.90 | $10.96 | $10.79 | $10.82 | $10.82 | 691,705 |
| 2023-07-07 | $11.03 | $11.18 | $11.01 | $11.12 | $11.12 | 726,881 |
| 2023-07-06 | $11.09 | $11.13 | $10.85 | $10.86 | $10.86 | 756,780 |
| 2023-07-05 | $11.41 | $11.60 | $11.28 | $11.40 | $11.40 | 1,378,458 |
| 2023-07-03 | $11.70 | $11.78 | $11.53 | $11.53 | $11.53 | 496,306 |
| 2023-06-30 | $11.92 | $11.93 | $11.48 | $11.65 | $11.65 | 864,972 |
| 2023-06-29 | $11.66 | $12.00 | $11.65 | $11.92 | $11.92 | 419,802 |
| 2023-06-28 | $11.88 | $11.93 | $11.61 | $11.67 | $11.67 | 371,357 |
| 2023-06-27 | $11.95 | $12.05 | $11.69 | $11.84 | $11.84 | 468,476 |
| 2023-06-26 | $12.10 | $12.23 | $11.93 | $12.00 | $12.00 | 372,802 |
| 2023-06-23 | $11.76 | $12.22 | $11.68 | $12.11 | $12.11 | 669,579 |
| 2023-06-22 | $11.95 | $12.14 | $11.83 | $11.99 | $11.99 | 655,260 |
| 2023-06-21 | $12.30 | $12.49 | $12.26 | $12.30 | $12.30 | 752,379 |
| 2023-06-20 | $12.65 | $12.67 | $12.35 | $12.54 | $12.54 | 1,378,827 |
| 2023-06-16 | $12.37 | $12.51 | $12.01 | $12.46 | $12.46 | 1,300,949 |
| 2023-06-15 | $11.79 | $12.54 | $11.59 | $12.28 | $12.28 | 2,632,868 |
| 2023-06-14 | $11.27 | $11.52 | $11.09 | $11.49 | $11.49 | 1,689,074 |
| 2023-06-13 | $11.23 | $11.35 | $10.92 | $11.00 | $11.00 | 1,514,747 |
| 2023-06-12 | $11.34 | $11.43 | $10.95 | $11.18 | $11.18 | 1,946,653 |
| 2023-06-09 | $10.22 | $10.53 | $10.21 | $10.45 | $10.45 | 596,524 |
| 2023-06-08 | $10.29 | $10.30 | $9.95 | $10.13 | $10.13 | 363,400 |
| 2023-06-07 | $10.08 | $10.33 | $10.06 | $10.28 | $10.28 | 1,012,389 |
| 2023-06-06 | $9.68 | $10.12 | $9.67 | $10.06 | $10.06 | 621,919 |
| 2023-06-05 | $9.84 | $9.89 | $9.68 | $9.78 | $9.78 | 623,761 |
| 2023-06-02 | $9.40 | $9.63 | $9.32 | $9.61 | $9.61 | 783,931 |
| 2023-06-01 | $8.85 | $9.22 | $8.85 | $9.16 | $9.16 | 705,981 |
| 2023-05-31 | $9.06 | $9.11 | $8.79 | $8.81 | $8.81 | 1,029,959 |
| 2023-05-30 | $8.97 | $9.00 | $8.82 | $8.95 | $8.95 | 962,899 |
| 2023-05-26 | $9.21 | $9.25 | $9.07 | $9.16 | $9.16 | 697,535 |
| 2023-05-25 | $9.58 | $9.62 | $9.04 | $9.06 | $9.06 | 1,176,410 |
| 2023-05-24 | $9.46 | $9.72 | $9.32 | $9.60 | $9.60 | 1,589,437 |
| 2023-05-23 | $9.44 | $9.65 | $9.26 | $9.29 | $9.29 | 1,145,056 |
| 2023-05-22 | $9.58 | $9.59 | $9.31 | $9.37 | $9.37 | 765,432 |
| 2023-05-19 | $9.40 | $9.67 | $9.32 | $9.55 | $9.55 | 1,684,168 |
| 2023-05-18 | $9.20 | $9.39 | $9.10 | $9.33 | $9.33 | 1,111,263 |
| 2023-05-17 | $9.29 | $9.59 | $9.26 | $9.45 | $9.45 | 998,313 |
| 2023-05-16 | $9.37 | $9.48 | $9.22 | $9.26 | $9.26 | 1,010,249 |
| 2023-05-15 | $9.65 | $9.74 | $8.88 | $9.29 | $9.29 | 3,587,131 |
| 2023-05-12 | $10.07 | $10.07 | $9.60 | $9.87 | $9.87 | 2,409,763 |
| 2023-05-11 | $10.41 | $10.50 | $10.12 | $10.30 | $10.30 | 1,351,238 |
| 2023-05-10 | $10.62 | $10.94 | $10.37 | $10.38 | $10.38 | 1,827,689 |
| 2023-05-09 | $9.50 | $10.62 | $9.41 | $10.53 | $10.53 | 2,811,875 |
| 2023-05-08 | $11.32 | $11.35 | $9.33 | $10.07 | $10.07 | 10,571,241 |
| 2023-05-05 | $7.68 | $11.99 | $7.65 | $9.17 | $9.17 | 11,015,176 |
| 2023-05-04 | $7.70 | $7.80 | $7.42 | $7.59 | $7.59 | 368,667 |
| 2023-05-03 | $7.40 | $7.77 | $7.26 | $7.61 | $7.61 | 666,639 |
| 2023-05-02 | $7.68 | $7.68 | $7.39 | $7.44 | $7.44 | 555,277 |
| 2023-05-01 | $7.83 | $7.85 | $7.67 | $7.68 | $7.68 | 176,381 |
| 2023-04-28 | $7.59 | $7.99 | $7.58 | $7.86 | $7.86 | 828,495 |
| 2023-04-27 | $7.59 | $7.64 | $7.48 | $7.62 | $7.62 | 242,548 |
| 2023-04-26 | $7.70 | $7.74 | $7.48 | $7.48 | $7.48 | 442,792 |
| 2023-04-25 | $7.77 | $7.84 | $7.50 | $7.61 | $7.61 | 1,126,209 |
| 2023-04-24 | $7.38 | $7.47 | $7.27 | $7.36 | $7.36 | 352,319 |
| 2023-04-21 | $7.67 | $7.67 | $7.23 | $7.33 | $7.33 | 343,996 |
| 2023-04-20 | $7.81 | $7.88 | $7.62 | $7.66 | $7.66 | 440,545 |
| 2023-04-19 | $7.87 | $7.89 | $7.71 | $7.85 | $7.85 | 658,457 |
| 2023-04-18 | $8.05 | $8.12 | $7.91 | $8.02 | $8.02 | 618,607 |
| 2023-04-17 | $8.41 | $8.41 | $8.20 | $8.32 | $8.32 | 467,488 |
| 2023-04-14 | $8.59 | $8.80 | $8.40 | $8.43 | $8.43 | 848,094 |
| 2023-04-13 | $8.26 | $8.35 | $8.20 | $8.27 | $8.27 | 274,354 |
| 2023-04-12 | $8.46 | $8.48 | $8.21 | $8.36 | $8.36 | 367,035 |
| 2023-04-11 | $8.19 | $8.42 | $8.17 | $8.37 | $8.37 | 664,940 |
| 2023-04-10 | $7.77 | $8.05 | $7.74 | $8.05 | $8.05 | 402,677 |
| 2023-04-06 | $7.75 | $7.77 | $7.55 | $7.70 | $7.70 | 484,207 |
| 2023-04-05 | $7.55 | $7.77 | $7.45 | $7.77 | $7.77 | 506,496 |
| 2023-04-04 | $7.60 | $7.61 | $7.35 | $7.51 | $7.51 | 445,855 |
| 2023-04-03 | $7.54 | $7.65 | $7.51 | $7.65 | $7.65 | 434,094 |
| 2023-03-31 | $7.80 | $7.86 | $7.61 | $7.70 | $7.70 | 544,174 |
| 2023-03-30 | $7.77 | $7.84 | $7.57 | $7.72 | $7.72 | 626,960 |
| 2023-03-29 | $7.61 | $7.61 | $7.42 | $7.50 | $7.50 | 1,072,989 |
| 2023-03-28 | $7.43 | $7.80 | $7.43 | $7.58 | $7.58 | 1,365,637 |
| 2023-03-27 | $6.97 | $7.20 | $6.94 | $7.17 | $7.17 | 846,592 |
| 2023-03-24 | $6.31 | $6.94 | $6.27 | $6.82 | $6.82 | 1,446,268 |
| 2023-03-23 | $6.51 | $6.62 | $6.26 | $6.29 | $6.29 | 1,191,067 |
| 2023-03-22 | $6.90 | $7.02 | $6.67 | $6.67 | $6.67 | 720,676 |
| 2023-03-21 | $7.02 | $7.06 | $6.92 | $6.93 | $6.93 | 414,063 |
| 2023-03-20 | $7.18 | $7.18 | $6.91 | $6.98 | $6.98 | 653,898 |
| 2023-03-17 | $6.91 | $7.28 | $6.79 | $7.19 | $7.19 | 1,197,388 |
| 2023-03-16 | $6.90 | $7.10 | $6.81 | $7.06 | $7.06 | 969,587 |
| 2023-03-15 | $6.97 | $6.99 | $6.79 | $6.94 | $6.94 | 725,504 |
| 2023-03-14 | $7.27 | $7.27 | $7.00 | $7.03 | $7.03 | 627,710 |
| 2023-03-13 | $7.19 | $7.42 | $7.15 | $7.21 | $7.21 | 1,003,892 |
| 2023-03-10 | $7.68 | $7.69 | $7.44 | $7.51 | $7.51 | 1,155,267 |
| 2023-03-09 | $8.03 | $8.14 | $7.88 | $7.90 | $7.90 | 940,254 |
| 2023-03-08 | $8.06 | $8.23 | $7.91 | $8.01 | $8.01 | 598,210 |
| 2023-03-07 | $8.04 | $8.08 | $7.66 | $7.86 | $7.86 | 821,039 |
| 2023-03-06 | $7.90 | $8.14 | $7.81 | $8.05 | $8.05 | 316,098 |
| 2023-03-03 | $8.08 | $8.21 | $7.86 | $7.89 | $7.89 | 472,074 |
| 2023-03-02 | $7.64 | $7.90 | $7.61 | $7.85 | $7.85 | 485,375 |
| 2023-03-01 | $7.72 | $7.73 | $7.37 | $7.62 | $7.62 | 1,017,073 |
| 2023-02-28 | $7.63 | $7.88 | $7.60 | $7.75 | $7.75 | 1,266,366 |
| 2023-02-27 | $7.75 | $7.77 | $7.57 | $7.66 | $7.66 | 482,025 |
| 2023-02-24 | $7.75 | $7.80 | $7.64 | $7.69 | $7.69 | 569,615 |
| 2023-02-23 | $7.84 | $7.96 | $7.66 | $7.91 | $7.91 | 1,056,831 |
| 2023-02-22 | $7.67 | $7.76 | $7.55 | $7.76 | $7.76 | 770,554 |
| 2023-02-21 | $7.86 | $7.93 | $7.62 | $7.63 | $7.63 | 329,551 |
| 2023-02-17 | $7.80 | $7.89 | $7.71 | $7.87 | $7.87 | 444,610 |
| 2023-02-16 | $7.81 | $7.92 | $7.73 | $7.80 | $7.80 | 1,122,332 |
| 2023-02-15 | $7.87 | $8.05 | $7.77 | $7.91 | $7.91 | 820,928 |
| 2023-02-14 | $8.23 | $8.30 | $7.97 | $8.06 | $8.06 | 1,334,901 |
| 2023-02-13 | $8.39 | $8.55 | $8.38 | $8.44 | $8.44 | 361,608 |
| 2023-02-10 | $8.45 | $8.53 | $8.37 | $8.51 | $8.51 | 1,065,690 |
| 2023-02-09 | $8.60 | $8.63 | $8.40 | $8.49 | $8.49 | 1,116,722 |
| 2023-02-08 | $8.50 | $8.76 | $8.45 | $8.67 | $8.67 | 867,924 |
| 2023-02-07 | $8.56 | $8.71 | $8.41 | $8.56 | $8.56 | 584,290 |
| 2023-02-06 | $8.53 | $8.59 | $8.35 | $8.56 | $8.56 | 682,652 |
| 2023-02-03 | $8.71 | $8.92 | $8.58 | $8.62 | $8.62 | 436,825 |
| 2023-02-02 | $9.45 | $9.47 | $8.93 | $8.98 | $8.98 | 543,645 |
| 2023-02-01 | $9.31 | $9.49 | $9.11 | $9.47 | $9.47 | 365,535 |
| 2023-01-31 | $9.15 | $9.25 | $9.12 | $9.23 | $9.23 | 378,591 |
| 2023-01-30 | $9.19 | $9.21 | $8.87 | $8.90 | $8.90 | 394,938 |
| 2023-01-27 | $8.95 | $9.10 | $8.80 | $9.03 | $9.03 | 573,770 |
| 2023-01-26 | $8.97 | $9.11 | $8.87 | $9.08 | $9.08 | 515,668 |
| 2023-01-25 | $8.85 | $9.31 | $8.85 | $8.97 | $8.97 | 708,992 |
| 2023-01-24 | $8.65 | $9.00 | $8.45 | $8.92 | $8.92 | 828,820 |
| 2023-01-23 | $8.32 | $8.63 | $8.28 | $8.46 | $8.46 | 1,459,263 |
| 2023-01-20 | $8.30 | $8.34 | $8.26 | $8.32 | $8.32 | 970,556 |
| 2023-01-19 | $8.66 | $8.70 | $8.46 | $8.53 | $8.53 | 604,313 |
| 2023-01-18 | $9.10 | $9.12 | $8.75 | $8.77 | $8.77 | 537,133 |
| 2023-01-17 | $8.85 | $9.11 | $8.81 | $9.04 | $9.04 | 600,319 |
| 2023-01-13 | $9.11 | $9.26 | $9.09 | $9.26 | $9.26 | 316,723 |
| 2023-01-12 | $9.35 | $9.59 | $9.10 | $9.43 | $9.43 | 273,795 |
| 2023-01-11 | $8.92 | $9.26 | $8.91 | $9.25 | $9.25 | 348,597 |
| 2023-01-10 | $8.90 | $8.95 | $8.77 | $8.92 | $8.92 | 268,863 |
| 2023-01-09 | $8.79 | $8.99 | $8.74 | $8.91 | $8.91 | 306,316 |
| 2023-01-06 | $8.94 | $9.00 | $8.80 | $8.94 | $8.94 | 234,454 |
| 2023-01-05 | $8.26 | $8.77 | $8.23 | $8.68 | $8.68 | 275,690 |
| 2023-01-04 | $8.26 | $8.45 | $8.25 | $8.28 | $8.28 | 523,009 |
| 2023-01-03 | $8.57 | $8.93 | $8.28 | $8.29 | $8.29 | 770,488 |
| 2022-12-30 | $9.09 | $9.20 | $9.04 | $9.20 | $9.20 | 228,581 |
| 2022-12-29 | $9.40 | $9.43 | $9.08 | $9.12 | $9.12 | 350,730 |
| 2022-12-28 | $9.27 | $9.32 | $9.10 | $9.15 | $9.15 | 180,303 |
| 2022-12-27 | $8.94 | $9.10 | $8.91 | $9.09 | $9.09 | 356,642 |
| 2022-12-23 | $9.24 | $9.30 | $9.11 | $9.29 | $9.29 | 266,906 |
| 2022-12-22 | $9.00 | $9.07 | $8.77 | $8.99 | $8.99 | 468,867 |
| 2022-12-21 | $9.20 | $9.24 | $9.06 | $9.13 | $9.13 | 186,469 |
| 2022-12-20 | $8.87 | $9.29 | $8.87 | $9.09 | $9.09 | 617,250 |
| 2022-12-19 | $8.57 | $8.65 | $8.41 | $8.57 | $8.57 | 477,065 |
| 2022-12-16 | $8.95 | $8.99 | $8.63 | $8.63 | $8.63 | 651,521 |
| 2022-12-15 | $9.06 | $9.27 | $9.04 | $9.07 | $9.07 | 582,855 |
| 2022-12-14 | $9.44 | $9.63 | $9.23 | $9.58 | $9.58 | 379,970 |
| 2022-12-13 | $9.75 | $9.87 | $9.45 | $9.62 | $9.62 | 349,337 |
| 2022-12-12 | $9.39 | $9.51 | $9.14 | $9.47 | $9.47 | 405,367 |
| 2022-12-09 | $9.48 | $9.76 | $9.43 | $9.67 | $9.67 | 502,110 |
| 2022-12-08 | $9.85 | $9.89 | $9.55 | $9.55 | $9.55 | 497,464 |
| 2022-12-07 | $10.19 | $10.19 | $9.98 | $10.02 | $10.02 | 263,190 |
| 2022-12-06 | $10.24 | $10.45 | $10.12 | $10.18 | $10.18 | 441,369 |
| 2022-12-05 | $10.63 | $10.66 | $10.18 | $10.22 | $10.22 | 720,451 |
| 2022-12-02 | $10.80 | $11.07 | $10.79 | $10.85 | $10.85 | 423,742 |
| 2022-12-01 | $10.76 | $10.95 | $10.66 | $10.77 | $10.77 | 304,881 |
| 2022-11-30 | $10.99 | $11.06 | $10.87 | $10.97 | $10.97 | 537,290 |
| 2022-11-29 | $11.12 | $11.30 | $11.05 | $11.11 | $11.11 | 257,113 |
| 2022-11-28 | $10.54 | $10.80 | $10.50 | $10.79 | $10.79 | 200,164 |
| 2022-11-25 | $11.00 | $11.11 | $10.73 | $10.86 | $10.86 | 153,872 |
| 2022-11-23 | $10.95 | $11.06 | $10.60 | $10.91 | $10.91 | 158,485 |
| 2022-11-22 | $11.13 | $11.17 | $10.76 | $10.91 | $10.91 | 124,184 |
| 2022-11-21 | $10.92 | $11.14 | $10.65 | $11.10 | $11.10 | 206,830 |
| 2022-11-18 | $11.10 | $11.10 | $10.82 | $10.93 | $10.93 | 139,726 |
| 2022-11-17 | $10.71 | $11.03 | $10.55 | $11.03 | $11.03 | 323,319 |
| 2022-11-16 | $11.28 | $11.34 | $10.95 | $11.19 | $11.19 | 307,824 |
| 2022-11-15 | $11.97 | $12.09 | $11.77 | $11.80 | $11.80 | 152,542 |
| 2022-11-14 | $11.70 | $11.91 | $11.62 | $11.68 | $11.68 | 258,973 |
| 2022-11-11 | $11.18 | $12.00 | $11.12 | $11.99 | $11.99 | 758,386 |
| 2022-11-10 | $10.82 | $10.93 | $10.54 | $10.71 | $10.71 | 530,040 |
| 2022-11-09 | $11.57 | $12.19 | $11.40 | $11.52 | $11.52 | 371,451 |
| 2022-11-08 | $12.30 | $12.39 | $12.13 | $12.33 | $12.33 | 168,680 |
| 2022-11-07 | $13.15 | $13.15 | $12.38 | $12.48 | $12.48 | 145,956 |
| 2022-11-04 | $13.77 | $13.77 | $12.95 | $13.13 | $13.13 | 624,474 |
| 2022-11-03 | $12.22 | $12.63 | $12.08 | $12.54 | $12.54 | 163,432 |
| 2022-11-02 | $12.78 | $12.79 | $12.32 | $12.38 | $12.38 | 88,922 |
| 2022-11-01 | $12.80 | $13.00 | $12.40 | $12.82 | $12.82 | 198,448 |
| 2022-10-31 | $11.69 | $12.98 | $11.64 | $12.93 | $12.93 | 308,508 |
| 2022-10-28 | $12.16 | $12.24 | $11.92 | $12.20 | $12.20 | 203,298 |
| 2022-10-27 | $12.15 | $12.56 | $12.15 | $12.36 | $12.36 | 207,310 |
| 2022-10-26 | $12.53 | $12.63 | $12.14 | $12.16 | $12.16 | 157,876 |
| 2022-10-25 | $12.66 | $12.89 | $12.48 | $12.57 | $12.57 | 266,068 |
| 2022-10-24 | $12.91 | $12.97 | $12.47 | $12.68 | $12.68 | 437,989 |
| 2022-10-21 | $12.98 | $13.42 | $12.90 | $13.41 | $13.41 | 185,488 |
| 2022-10-20 | $13.39 | $13.57 | $12.92 | $13.16 | $13.16 | 344,086 |
| 2022-10-19 | $13.22 | $13.40 | $13.10 | $13.19 | $13.19 | 156,197 |
| 2022-10-18 | $13.44 | $13.60 | $12.97 | $13.23 | $13.23 | 298,788 |
| 2022-10-17 | $13.67 | $13.81 | $13.00 | $13.12 | $13.12 | 184,462 |
| 2022-10-14 | $14.36 | $14.43 | $13.38 | $13.44 | $13.44 | 538,554 |
| 2022-10-13 | $12.55 | $14.51 | $12.50 | $14.09 | $14.09 | 937,583 |
| 2022-10-12 | $12.69 | $12.90 | $12.33 | $12.61 | $12.61 | 283,954 |
| 2022-10-11 | $11.81 | $13.14 | $11.74 | $12.76 | $12.76 | 897,380 |
| 2022-10-10 | $10.70 | $10.88 | $10.67 | $10.74 | $10.74 | 111,399 |
| 2022-10-07 | $10.79 | $10.92 | $10.45 | $10.59 | $10.59 | 389,465 |
| 2022-10-06 | $10.76 | $10.97 | $10.73 | $10.84 | $10.84 | 132,253 |
| 2022-10-05 | $10.73 | $10.90 | $10.45 | $10.78 | $10.78 | 156,610 |
| 2022-10-04 | $10.99 | $11.07 | $10.65 | $10.82 | $10.82 | 344,769 |
| 2022-10-03 | $10.30 | $10.70 | $10.20 | $10.60 | $10.60 | 150,590 |
| 2022-09-30 | $9.55 | $9.99 | $9.54 | $9.74 | $9.74 | 192,259 |
| 2022-09-29 | $9.85 | $9.85 | $9.42 | $9.67 | $9.67 | 243,115 |
| 2022-09-28 | $10.16 | $10.38 | $10.02 | $10.07 | $10.07 | 297,611 |
| 2022-09-27 | $10.35 | $10.44 | $10.09 | $10.15 | $10.15 | 125,265 |
| 2022-09-26 | $10.70 | $10.79 | $10.20 | $10.21 | $10.21 | 230,778 |
| 2022-09-23 | $11.22 | $11.25 | $10.79 | $10.92 | $10.92 | 342,191 |
| 2022-09-22 | $11.41 | $11.70 | $11.24 | $11.62 | $11.62 | 322,490 |
| 2022-09-21 | $11.55 | $11.55 | $11.21 | $11.24 | $11.24 | 158,536 |
| 2022-09-20 | $11.35 | $11.66 | $11.28 | $11.45 | $11.45 | 172,367 |
| 2022-09-19 | $10.69 | $11.56 | $10.66 | $11.49 | $11.49 | 251,763 |
| 2022-09-16 | $10.85 | $10.95 | $10.72 | $10.94 | $10.94 | 251,618 |
| 2022-09-15 | $11.31 | $11.39 | $10.92 | $10.94 | $10.94 | 164,544 |
| 2022-09-14 | $11.38 | $11.57 | $11.14 | $11.15 | $11.15 | 193,733 |
| 2022-09-13 | $11.85 | $12.01 | $11.48 | $11.50 | $11.50 | 169,589 |
| 2022-09-12 | $12.37 | $12.49 | $12.13 | $12.16 | $12.16 | 179,176 |
| 2022-09-09 | $11.81 | $12.16 | $11.79 | $12.07 | $12.07 | 260,949 |
| 2022-09-08 | $12.01 | $12.07 | $11.70 | $11.81 | $11.81 | 195,207 |
| 2022-09-07 | $12.26 | $12.34 | $11.87 | $12.30 | $12.30 | 121,481 |
| 2022-09-06 | $12.79 | $12.83 | $12.06 | $12.18 | $12.18 | 162,557 |
| 2022-09-02 | $12.48 | $12.69 | $12.29 | $12.53 | $12.53 | 314,428 |
| 2022-09-01 | $11.72 | $11.72 | $11.41 | $11.58 | $11.58 | 283,599 |
| 2022-08-31 | $12.33 | $12.44 | $11.81 | $11.82 | $11.82 | 516,458 |
| 2022-08-30 | $13.31 | $13.31 | $12.56 | $12.59 | $12.59 | 263,326 |
| 2022-08-29 | $12.80 | $13.23 | $12.80 | $13.09 | $13.09 | 134,558 |
| 2022-08-26 | $13.10 | $13.20 | $12.81 | $12.84 | $12.84 | 110,072 |
| 2022-08-25 | $13.07 | $13.19 | $12.93 | $13.02 | $13.02 | 156,664 |
| 2022-08-24 | $12.85 | $13.08 | $12.81 | $12.94 | $12.94 | 110,584 |
| 2022-08-23 | $12.88 | $13.18 | $12.88 | $13.01 | $13.01 | 130,139 |
| 2022-08-22 | $12.82 | $12.86 | $12.65 | $12.79 | $12.79 | 107,200 |
| 2022-08-19 | $13.16 | $13.20 | $12.95 | $13.04 | $13.04 | 135,740 |
| 2022-08-18 | $13.44 | $13.55 | $13.20 | $13.31 | $13.31 | 119,978 |
| 2022-08-17 | $13.35 | $13.42 | $13.21 | $13.35 | $13.35 | 149,247 |
| 2022-08-16 | $13.34 | $13.45 | $13.26 | $13.34 | $13.34 | 209,086 |
| 2022-08-15 | $13.49 | $13.65 | $13.37 | $13.52 | $13.52 | 231,403 |
| 2022-08-12 | $14.36 | $14.59 | $14.10 | $14.24 | $14.24 | 266,300 |
| 2022-08-11 | $14.14 | $14.19 | $13.71 | $13.80 | $13.80 | 337,892 |
| 2022-08-10 | $14.64 | $14.76 | $14.40 | $14.44 | $14.44 | 178,616 |
| 2022-08-09 | $14.10 | $14.20 | $13.98 | $14.18 | $14.18 | 119,606 |
| 2022-08-08 | $13.79 | $14.12 | $13.79 | $14.01 | $14.01 | 119,340 |
| 2022-08-05 | $13.05 | $13.79 | $13.04 | $13.67 | $13.67 | 176,598 |
| 2022-08-04 | $12.92 | $13.37 | $12.82 | $13.07 | $13.07 | 181,521 |
| 2022-08-03 | $13.24 | $13.44 | $13.06 | $13.11 | $13.11 | 138,671 |
| 2022-08-02 | $13.25 | $13.37 | $12.99 | $13.18 | $13.18 | 197,308 |
| 2022-08-01 | $13.61 | $13.76 | $13.41 | $13.43 | $13.43 | 345,567 |
| 2022-07-29 | $13.53 | $14.45 | $13.22 | $14.24 | $14.24 | 775,348 |
| 2022-07-28 | $13.54 | $13.61 | $13.30 | $13.53 | $13.53 | 166,528 |
| 2022-07-27 | $12.80 | $13.18 | $12.73 | $13.11 | $13.11 | 161,209 |
| 2022-07-26 | $12.46 | $12.67 | $12.45 | $12.59 | $12.59 | 147,873 |
| 2022-07-25 | $12.58 | $12.67 | $12.45 | $12.58 | $12.58 | 138,763 |
| 2022-07-22 | $12.84 | $12.97 | $12.34 | $12.44 | $12.44 | 152,683 |
| 2022-07-21 | $12.54 | $12.81 | $12.42 | $12.69 | $12.69 | 210,159 |
| 2022-07-20 | $12.84 | $12.98 | $12.59 | $12.77 | $12.77 | 230,798 |
| 2022-07-19 | $12.73 | $12.93 | $12.68 | $12.74 | $12.74 | 259,675 |
| 2022-07-18 | $13.01 | $13.13 | $12.53 | $12.54 | $12.54 | 330,920 |
| 2022-07-15 | $12.20 | $12.83 | $12.12 | $12.81 | $12.81 | 221,841 |
| 2022-07-14 | $12.28 | $12.28 | $12.07 | $12.24 | $12.24 | 197,465 |
| 2022-07-13 | $12.73 | $12.95 | $12.58 | $12.61 | $12.61 | 204,313 |
| 2022-07-12 | $12.51 | $12.78 | $12.46 | $12.58 | $12.58 | 139,538 |
| 2022-07-11 | $12.69 | $12.84 | $12.52 | $12.73 | $12.73 | 176,704 |
| 2022-07-08 | $13.24 | $13.30 | $12.97 | $13.09 | $13.09 | 131,456 |
| 2022-07-07 | $12.88 | $13.43 | $12.88 | $13.15 | $13.15 | 313,623 |
| 2022-07-06 | $13.00 | $13.01 | $12.27 | $12.47 | $12.47 | 358,951 |
| 2022-07-05 | $13.25 | $13.28 | $12.89 | $13.21 | $13.21 | 252,081 |
| 2022-07-01 | $13.98 | $14.19 | $13.63 | $14.12 | $14.12 | 229,993 |
| 2022-06-30 | $14.35 | $14.48 | $14.14 | $14.28 | $14.28 | 162,669 |
| 2022-06-29 | $15.40 | $15.45 | $14.59 | $14.67 | $14.67 | 179,204 |
| 2022-06-28 | $15.14 | $15.46 | $14.89 | $15.09 | $15.09 | 165,462 |
| 2022-06-27 | $14.86 | $15.21 | $14.84 | $14.95 | $14.95 | 221,396 |
| 2022-06-24 | $14.24 | $14.63 | $14.13 | $14.48 | $14.48 | 297,560 |
| 2022-06-23 | $14.52 | $14.55 | $14.03 | $14.16 | $14.16 | 150,479 |
| 2022-06-22 | $14.27 | $14.45 | $14.21 | $14.22 | $14.22 | 156,508 |
| 2022-06-21 | $14.32 | $14.67 | $14.17 | $14.50 | $14.50 | 290,891 |
| 2022-06-17 | $15.26 | $15.28 | $14.60 | $14.61 | $14.61 | 277,813 |
| 2022-06-16 | $15.90 | $15.90 | $15.02 | $15.09 | $15.09 | 177,486 |
| 2022-06-15 | $16.30 | $16.43 | $15.87 | $16.14 | $16.14 | 135,038 |
| 2022-06-14 | $16.46 | $16.46 | $15.91 | $16.10 | $16.10 | 138,920 |
| 2022-06-13 | $17.13 | $17.18 | $16.34 | $16.45 | $16.45 | 199,296 |
| 2022-06-10 | $17.76 | $17.93 | $17.43 | $17.62 | $17.62 | 293,685 |
| 2022-06-09 | $18.24 | $18.45 | $18.09 | $18.13 | $18.13 | 103,649 |
| 2022-06-08 | $18.48 | $18.70 | $18.26 | $18.34 | $18.34 | 132,389 |
| 2022-06-07 | $18.87 | $18.90 | $18.38 | $18.55 | $18.55 | 249,170 |
| 2022-06-06 | $19.64 | $19.64 | $19.19 | $19.34 | $19.34 | 115,462 |
| 2022-06-03 | $19.06 | $19.50 | $19.04 | $19.38 | $19.38 | 158,838 |
| 2022-06-02 | $19.18 | $19.35 | $18.94 | $19.22 | $19.22 | 368,714 |
| 2022-06-01 | $18.55 | $19.29 | $18.42 | $19.04 | $19.04 | 258,310 |
| 2022-05-31 | $18.88 | $19.27 | $18.66 | $18.90 | $18.90 | 446,031 |
| 2022-05-27 | $17.95 | $18.27 | $17.91 | $18.09 | $18.09 | 223,232 |
| 2022-05-26 | $17.98 | $18.15 | $17.93 | $17.96 | $17.96 | 185,092 |
| 2022-05-25 | $18.05 | $18.18 | $17.67 | $18.01 | $18.01 | 218,828 |
| 2022-05-24 | $18.27 | $18.39 | $17.98 | $18.36 | $18.36 | 290,401 |
| 2022-05-23 | $18.26 | $18.44 | $18.07 | $18.29 | $18.29 | 172,839 |
| 2022-05-20 | $17.62 | $17.85 | $17.46 | $17.85 | $17.85 | 155,556 |
| 2022-05-19 | $17.26 | $17.60 | $17.02 | $17.34 | $17.34 | 288,664 |
| 2022-05-18 | $17.52 | $17.72 | $16.90 | $17.14 | $17.14 | 281,097 |
| 2022-05-17 | $17.50 | $17.93 | $17.49 | $17.92 | $17.92 | 321,478 |
| 2022-05-16 | $16.63 | $17.04 | $16.43 | $16.82 | $16.82 | 248,565 |
| 2022-05-13 | $15.86 | $16.80 | $15.80 | $16.58 | $16.58 | 490,100 |
| 2022-05-12 | $15.80 | $16.15 | $15.44 | $15.72 | $15.72 | 173,002 |
| 2022-05-11 | $15.10 | $16.00 | $15.09 | $15.71 | $15.71 | 512,933 |
| 2022-05-10 | $15.75 | $15.80 | $15.21 | $15.33 | $15.33 | 205,549 |
| 2022-05-09 | $15.32 | $15.92 | $15.20 | $15.65 | $15.65 | 351,767 |
| 2022-05-06 | $15.77 | $15.87 | $15.36 | $15.64 | $15.64 | 164,603 |
| 2022-05-05 | $16.51 | $16.53 | $15.73 | $15.96 | $15.96 | 223,676 |
| 2022-05-04 | $16.35 | $17.00 | $16.11 | $16.92 | $16.92 | 221,247 |
| 2022-05-03 | $16.55 | $16.75 | $16.38 | $16.70 | $16.70 | 179,965 |
| 2022-05-02 | $16.06 | $16.51 | $15.79 | $16.29 | $16.29 | 401,452 |
| 2022-04-29 | $16.73 | $16.90 | $16.21 | $16.36 | $16.36 | 456,810 |
| 2022-04-28 | $16.25 | $16.60 | $16.02 | $16.51 | $16.51 | 274,984 |
| 2022-04-27 | $16.42 | $16.60 | $16.21 | $16.49 | $16.49 | 209,881 |
| 2022-04-26 | $16.55 | $16.63 | $16.24 | $16.27 | $16.27 | 364,163 |
| 2022-04-25 | $16.59 | $17.09 | $16.28 | $16.78 | $16.78 | 331,148 |
| 2022-04-22 | $17.35 | $17.38 | $16.55 | $16.73 | $16.73 | 386,844 |
| 2022-04-21 | $17.92 | $17.96 | $17.07 | $17.11 | $17.11 | 310,930 |
| 2022-04-20 | $18.01 | $18.10 | $17.73 | $17.94 | $17.94 | 228,633 |
| 2022-04-19 | $18.73 | $18.97 | $18.48 | $18.69 | $17.98 | 237,755 |
| 2022-04-18 | $18.50 | $19.00 | $18.47 | $18.75 | $18.04 | 241,918 |
| 2022-04-14 | $18.72 | $18.93 | $18.35 | $18.45 | $17.75 | 208,882 |
| 2022-04-13 | $18.95 | $19.04 | $18.56 | $18.85 | $18.13 | 240,523 |
| 2022-04-12 | $19.30 | $19.56 | $18.85 | $18.95 | $18.23 | 210,090 |
| 2022-04-11 | $19.56 | $19.84 | $18.89 | $19.25 | $18.52 | 364,780 |
| 2022-04-08 | $18.74 | $18.97 | $18.30 | $18.95 | $18.23 | 389,637 |
| 2022-04-07 | $19.25 | $19.40 | $18.94 | $19.18 | $18.45 | 559,275 |
| 2022-04-06 | $18.37 | $18.41 | $17.94 | $17.94 | $17.26 | 281,912 |
| 2022-04-05 | $19.25 | $19.30 | $18.42 | $18.42 | $17.72 | 232,547 |
| 2022-04-04 | $19.30 | $19.51 | $19.22 | $19.43 | $18.69 | 483,500 |
| 2022-04-01 | $18.74 | $19.13 | $18.70 | $18.87 | $18.15 | 302,617 |
| 2022-03-31 | $19.20 | $19.31 | $18.57 | $18.64 | $17.93 | 317,730 |
| 2022-03-30 | $19.11 | $19.32 | $19.03 | $19.12 | $18.39 | 142,645 |
| 2022-03-29 | $19.47 | $19.72 | $19.28 | $19.37 | $18.63 | 186,437 |
| 2022-03-28 | $19.25 | $19.25 | $18.83 | $19.11 | $18.38 | 252,108 |
| 2022-03-25 | $19.48 | $19.51 | $18.18 | $19.17 | $18.44 | 297,432 |
| 2022-03-24 | $19.43 | $19.75 | $19.26 | $19.32 | $18.59 | 183,117 |
| 2022-03-23 | $19.06 | $19.68 | $19.05 | $19.36 | $18.62 | 183,864 |
| 2022-03-22 | $18.50 | $19.17 | $18.49 | $19.06 | $18.34 | 202,454 |
| 2022-03-21 | $18.88 | $18.98 | $18.16 | $18.32 | $17.62 | 254,448 |
| 2022-03-18 | $18.28 | $18.81 | $18.18 | $18.56 | $17.86 | 297,833 |
| 2022-03-17 | $18.49 | $18.56 | $18.14 | $18.50 | $17.80 | 209,822 |
| 2022-03-16 | $17.54 | $18.08 | $17.42 | $18.06 | $17.37 | 428,718 |
| 2022-03-15 | $17.46 | $17.68 | $17.23 | $17.59 | $16.92 | 283,067 |
| 2022-03-14 | $18.42 | $18.45 | $17.46 | $17.68 | $17.01 | 276,270 |
| 2022-03-11 | $18.51 | $18.61 | $17.97 | $18.00 | $17.32 | 801,633 |
| 2022-03-10 | $18.16 | $18.81 | $18.16 | $18.72 | $18.01 | 545,895 |
| 2022-03-09 | $18.29 | $18.59 | $18.12 | $18.37 | $17.67 | 661,654 |
| 2022-03-08 | $17.61 | $17.77 | $17.36 | $17.43 | $16.77 | 333,301 |
| 2022-03-07 | $18.96 | $18.99 | $17.68 | $17.71 | $17.04 | 393,749 |
| 2022-03-04 | $18.98 | $18.99 | $18.43 | $18.75 | $18.04 | 218,273 |
| 2022-03-03 | $18.93 | $19.73 | $18.82 | $19.41 | $18.67 | 299,202 |
| 2022-03-02 | $18.82 | $19.23 | $18.57 | $18.76 | $18.05 | 525,443 |
| 2022-03-01 | $18.73 | $18.99 | $18.54 | $18.71 | $18.00 | 157,808 |
| 2022-02-28 | $18.50 | $18.73 | $18.23 | $18.65 | $17.94 | 169,241 |
| 2022-02-25 | $18.10 | $18.46 | $17.97 | $18.46 | $17.76 | 287,980 |
| 2022-02-24 | $17.83 | $18.46 | $17.71 | $18.39 | $17.69 | 307,828 |
| 2022-02-23 | $18.91 | $19.00 | $18.39 | $18.83 | $18.12 | 303,266 |
| 2022-02-22 | $18.72 | $19.00 | $18.46 | $18.61 | $17.90 | 289,640 |
| 2022-02-18 | $19.61 | $19.93 | $19.52 | $19.55 | $18.81 | 243,284 |
| 2022-02-17 | $19.83 | $19.94 | $19.51 | $19.73 | $18.98 | 310,347 |
| 2022-02-16 | $20.00 | $20.33 | $19.92 | $20.15 | $19.38 | 354,642 |
| 2022-02-15 | $20.55 | $20.55 | $20.01 | $20.11 | $19.35 | 259,389 |
| 2022-02-14 | $20.53 | $20.54 | $20.20 | $20.34 | $19.57 | 281,521 |
| 2022-02-11 | $20.80 | $21.10 | $20.27 | $20.40 | $19.63 | 421,848 |
| 2022-02-10 | $20.84 | $21.22 | $20.73 | $20.78 | $19.99 | 234,315 |
| 2022-02-09 | $20.62 | $21.05 | $20.49 | $20.63 | $19.85 | 338,894 |
| 2022-02-08 | $20.51 | $20.72 | $20.44 | $20.72 | $19.93 | 229,416 |
| 2022-02-07 | $20.61 | $21.00 | $20.51 | $20.82 | $20.03 | 485,130 |
| 2022-02-04 | $19.47 | $20.50 | $19.44 | $20.36 | $19.59 | 267,766 |
| 2022-02-03 | $19.64 | $19.87 | $19.37 | $19.50 | $18.76 | 309,552 |
| 2022-02-02 | $19.70 | $19.70 | $19.15 | $19.64 | $18.89 | 418,404 |
| 2022-02-01 | $18.90 | $19.75 | $18.87 | $19.74 | $18.99 | 458,549 |
| 2022-01-31 | $18.54 | $18.92 | $18.35 | $18.87 | $18.15 | 582,644 |
| 2022-01-28 | $18.64 | $19.25 | $18.54 | $18.96 | $18.24 | 1,930,179 |
| 2022-01-27 | $17.18 | $17.75 | $16.87 | $17.06 | $16.41 | 2,195,488 |
| 2022-01-26 | $18.57 | $18.88 | $17.40 | $17.58 | $16.91 | 1,427,996 |
| 2022-01-25 | $17.66 | $18.49 | $17.59 | $18.24 | $17.55 | 626,549 |
| 2022-01-24 | $17.31 | $18.21 | $17.16 | $18.19 | $17.50 | 370,155 |
| 2022-01-21 | $18.07 | $18.22 | $17.58 | $17.62 | $16.95 | 365,369 |
| 2022-01-20 | $18.40 | $18.46 | $17.97 | $17.99 | $17.31 | 307,300 |
| 2022-01-19 | $18.27 | $18.46 | $18.01 | $18.03 | $17.35 | 414,455 |
| 2022-01-18 | $17.84 | $17.86 | $17.15 | $17.52 | $16.85 | 865,488 |
| 2022-01-14 | $18.37 | $19.05 | $18.31 | $18.87 | $18.15 | 189,664 |
| 2022-01-13 | $19.51 | $19.72 | $18.74 | $18.80 | $18.09 | 268,480 |
| 2022-01-12 | $19.07 | $19.27 | $18.84 | $19.26 | $18.53 | 167,015 |
| 2022-01-11 | $19.03 | $19.21 | $18.79 | $19.01 | $18.29 | 245,534 |
| 2022-01-10 | $19.04 | $19.10 | $18.57 | $18.88 | $18.16 | 309,722 |
| 2022-01-07 | $18.74 | $18.85 | $18.53 | $18.70 | $17.99 | 258,581 |
| 2022-01-06 | $18.73 | $18.92 | $18.54 | $18.58 | $17.87 | 199,798 |
| 2022-01-05 | $19.73 | $19.87 | $18.69 | $18.78 | $18.07 | 251,930 |
| 2022-01-04 | $19.50 | $20.15 | $19.49 | $19.78 | $19.03 | 211,268 |
| 2022-01-03 | $20.42 | $20.46 | $19.79 | $19.81 | $19.06 | 300,152 |
| 2021-12-31 | $20.63 | $21.23 | $20.63 | $21.09 | $20.29 | 94,852 |
| 2021-12-30 | $20.76 | $20.81 | $20.43 | $20.56 | $19.78 | 126,981 |
| 2021-12-29 | $20.30 | $20.32 | $19.94 | $20.01 | $19.25 | 68,340 |
| 2021-12-28 | $20.42 | $20.50 | $20.22 | $20.31 | $19.54 | 96,907 |
| 2021-12-27 | $20.18 | $20.42 | $20.04 | $20.41 | $19.64 | 86,240 |
| 2021-12-23 | $19.89 | $20.30 | $19.77 | $20.14 | $19.38 | 157,265 |
| 2021-12-22 | $19.56 | $19.99 | $19.55 | $19.99 | $19.23 | 173,399 |
| 2021-12-21 | $19.33 | $19.47 | $19.20 | $19.46 | $18.72 | 151,382 |
| 2021-12-20 | $19.27 | $19.39 | $18.92 | $19.23 | $18.50 | 277,420 |
| 2021-12-17 | $19.63 | $19.80 | $19.05 | $19.21 | $18.48 | 260,322 |
| 2021-12-16 | $19.40 | $19.81 | $18.95 | $19.38 | $18.64 | 347,952 |
| 2021-12-15 | $18.89 | $19.54 | $18.75 | $19.52 | $18.78 | 352,322 |
| 2021-12-14 | $18.57 | $18.76 | $18.16 | $18.25 | $17.56 | 443,186 |
| 2021-12-13 | $19.30 | $19.34 | $18.79 | $18.89 | $18.17 | 203,918 |
| 2021-12-10 | $19.40 | $19.55 | $19.14 | $19.23 | $18.50 | 213,133 |
| 2021-12-09 | $22.05 | $22.34 | $21.69 | $21.87 | $18.44 | 383,175 |
| 2021-12-08 | $23.76 | $23.85 | $23.35 | $23.50 | $19.81 | 596,003 |
| 2021-12-07 | $24.20 | $24.41 | $23.42 | $23.66 | $19.95 | 329,047 |
| 2021-12-06 | $22.48 | $23.33 | $22.36 | $23.29 | $19.64 | 319,282 |
| 2021-12-03 | $21.76 | $21.98 | $21.17 | $21.44 | $18.08 | 377,573 |
| 2021-12-02 | $18.72 | $20.62 | $18.69 | $20.57 | $17.34 | 350,425 |
| 2021-12-01 | $19.15 | $19.45 | $18.49 | $18.63 | $15.71 | 383,230 |
| 2021-11-30 | $18.58 | $18.63 | $17.35 | $17.69 | $14.92 | 161,041 |
| 2021-11-29 | $18.91 | $19.04 | $18.53 | $18.61 | $15.69 | 139,693 |
| 2021-11-26 | $18.09 | $18.10 | $17.71 | $18.00 | $15.18 | 89,233 |
| 2021-11-24 | $17.94 | $18.43 | $17.89 | $18.20 | $15.35 | 123,093 |
| 2021-11-23 | $17.63 | $17.99 | $17.37 | $17.98 | $15.16 | 240,867 |
| 2021-11-22 | $17.20 | $17.45 | $16.80 | $16.80 | $14.17 | 98,029 |
| 2021-11-19 | $16.96 | $17.18 | $16.81 | $16.85 | $14.21 | 98,691 |
| 2021-11-18 | $16.84 | $17.33 | $16.64 | $16.80 | $14.17 | 115,587 |
| 2021-11-17 | $17.45 | $17.50 | $16.63 | $16.84 | $14.20 | 221,028 |
| 2021-11-16 | $18.17 | $18.23 | $17.50 | $17.52 | $14.77 | 180,293 |
| 2021-11-15 | $17.93 | $18.01 | $17.82 | $17.82 | $15.03 | 49,271 |
| 2021-11-12 | $17.77 | $18.13 | $17.70 | $17.83 | $15.03 | 182,843 |
| 2021-11-11 | $18.47 | $18.63 | $17.78 | $17.82 | $15.03 | 347,792 |
| 2021-11-10 | $19.21 | $19.34 | $17.96 | $18.02 | $15.19 | 547,232 |
| 2021-11-09 | $20.58 | $21.00 | $20.48 | $20.65 | $17.41 | 164,167 |
| 2021-11-08 | $20.41 | $20.67 | $20.03 | $20.13 | $16.97 | 182,266 |
| 2021-11-05 | $19.34 | $20.07 | $19.34 | $19.86 | $16.75 | 148,956 |
| 2021-11-04 | $19.63 | $19.63 | $18.74 | $19.01 | $16.03 | 143,196 |
| 2021-11-03 | $18.52 | $19.64 | $18.41 | $19.44 | $16.39 | 161,495 |
| 2021-11-02 | $19.38 | $19.38 | $18.54 | $18.61 | $15.69 | 75,026 |
| 2021-11-01 | $19.21 | $19.40 | $18.78 | $18.97 | $16.00 | 191,103 |
| 2021-10-29 | $20.00 | $20.14 | $19.24 | $19.37 | $16.33 | 146,173 |
| 2021-10-28 | $19.99 | $20.56 | $19.79 | $20.10 | $16.95 | 189,215 |
| 2021-10-27 | $20.52 | $20.74 | $19.99 | $20.42 | $17.22 | 156,865 |
| 2021-10-26 | $19.84 | $20.94 | $19.52 | $20.53 | $17.31 | 267,861 |
| 2021-10-25 | $20.13 | $20.33 | $19.91 | $20.19 | $17.02 | 191,704 |
| 2021-10-22 | $19.55 | $19.75 | $18.56 | $19.52 | $16.46 | 387,205 |
| 2021-10-21 | $20.82 | $20.92 | $19.48 | $20.17 | $17.01 | 246,648 |
| 2021-10-20 | $20.60 | $21.55 | $20.44 | $21.33 | $17.99 | 179,537 |
| 2021-10-19 | $21.04 | $21.26 | $20.48 | $20.57 | $17.34 | 160,243 |
| 2021-10-18 | $21.31 | $21.68 | $21.11 | $21.50 | $18.13 | 159,734 |
| 2021-10-15 | $21.16 | $21.88 | $21.16 | $21.59 | $18.20 | 129,060 |
| 2021-10-14 | $21.36 | $21.42 | $20.72 | $20.97 | $17.68 | 160,350 |
| 2021-10-13 | $20.40 | $21.61 | $20.39 | $21.32 | $17.98 | 168,257 |
| 2021-10-12 | $20.60 | $20.85 | $20.35 | $20.65 | $17.41 | 71,366 |
| 2021-10-11 | $20.78 | $21.07 | $20.30 | $20.35 | $17.16 | 135,255 |
| 2021-10-08 | $20.96 | $21.34 | $20.68 | $20.96 | $17.67 | 117,141 |
| 2021-10-07 | $20.70 | $21.39 | $20.56 | $20.58 | $17.35 | 186,237 |
| 2021-10-06 | $20.84 | $21.15 | $20.50 | $20.85 | $17.58 | 145,390 |
| 2021-10-05 | $22.50 | $22.55 | $21.76 | $21.81 | $18.39 | 140,723 |
| 2021-10-04 | $21.81 | $21.98 | $21.30 | $21.69 | $18.29 | 113,099 |
| 2021-10-01 | $21.77 | $22.42 | $21.73 | $22.16 | $18.69 | 166,908 |
| 2021-09-30 | $22.65 | $22.85 | $21.63 | $21.83 | $18.41 | 217,594 |
| 2021-09-29 | $20.97 | $22.72 | $20.79 | $22.50 | $18.97 | 319,831 |
| 2021-09-28 | $21.57 | $21.80 | $20.42 | $20.59 | $17.36 | 210,895 |
| 2021-09-27 | $21.67 | $22.13 | $21.22 | $21.37 | $18.02 | 256,043 |
| 2021-09-24 | $21.13 | $21.88 | $21.10 | $21.68 | $18.28 | 238,116 |
| 2021-09-23 | $21.54 | $21.89 | $21.16 | $21.38 | $18.03 | 283,299 |
| 2021-09-22 | $22.59 | $22.87 | $21.50 | $21.73 | $18.32 | 302,339 |
| 2021-09-21 | $22.34 | $22.50 | $21.81 | $22.19 | $18.71 | 218,162 |
| 2021-09-20 | $23.58 | $23.73 | $21.55 | $21.88 | $18.45 | 441,112 |
| 2021-09-17 | $25.77 | $25.80 | $24.82 | $24.87 | $20.97 | 238,867 |
| 2021-09-16 | $26.66 | $26.66 | $26.00 | $26.32 | $22.19 | 241,241 |
| 2021-09-15 | $26.47 | $26.86 | $26.34 | $26.69 | $22.50 | 131,716 |
| 2021-09-14 | $26.55 | $26.93 | $26.29 | $26.42 | $22.28 | 260,240 |
| 2021-09-13 | $26.00 | $26.06 | $25.59 | $25.71 | $21.68 | 101,274 |
| 2021-09-10 | $26.00 | $26.28 | $25.48 | $25.48 | $21.48 | 159,292 |
| 2021-09-09 | $24.85 | $25.97 | $24.78 | $25.77 | $21.73 | 232,085 |
| 2021-09-08 | $25.63 | $25.82 | $24.29 | $24.48 | $20.64 | 153,564 |
| 2021-09-07 | $25.92 | $26.30 | $25.50 | $25.67 | $21.64 | 75,549 |
| 2021-09-03 | $26.30 | $26.38 | $25.57 | $25.74 | $21.70 | 210,250 |
| 2021-09-02 | $25.76 | $26.36 | $25.55 | $25.94 | $21.87 | 429,875 |
| 2021-09-01 | $25.33 | $26.43 | $25.23 | $26.03 | $21.95 | 343,283 |
| 2021-08-31 | $24.71 | $25.39 | $24.55 | $25.37 | $21.39 | 285,639 |
| 2021-08-30 | $23.88 | $24.27 | $23.44 | $24.11 | $20.33 | 159,080 |
| 2021-08-27 | $23.88 | $24.17 | $23.67 | $24.14 | $20.35 | 106,802 |
| 2021-08-26 | $24.01 | $24.09 | $23.42 | $23.47 | $19.79 | 130,585 |
| 2021-08-25 | $23.30 | $24.17 | $22.87 | $24.10 | $20.32 | 189,912 |
| 2021-08-24 | $22.92 | $23.20 | $22.74 | $23.00 | $19.39 | 133,919 |
| 2021-08-23 | $21.98 | $22.41 | $21.86 | $22.33 | $18.83 | 164,978 |
| 2021-08-20 | $20.96 | $21.84 | $20.95 | $21.77 | $18.36 | 176,927 |
| 2021-08-19 | $20.22 | $21.28 | $19.79 | $21.06 | $17.76 | 372,214 |
| 2021-08-18 | $20.27 | $21.05 | $20.06 | $20.50 | $17.29 | 277,193 |
| 2021-08-17 | $20.88 | $20.97 | $19.79 | $19.91 | $16.79 | 234,941 |
| 2021-08-16 | $21.23 | $21.24 | $20.56 | $20.63 | $17.40 | 174,592 |
| 2021-08-13 | $21.44 | $21.60 | $21.15 | $21.57 | $18.19 | 97,170 |
| 2021-08-12 | $21.67 | $21.75 | $21.35 | $21.39 | $18.04 | 69,644 |
| 2021-08-11 | $21.76 | $21.95 | $21.46 | $21.80 | $18.38 | 114,097 |
| 2021-08-10 | $21.70 | $22.28 | $21.66 | $21.95 | $18.51 | 104,333 |
| 2021-08-09 | $21.39 | $22.13 | $21.22 | $21.83 | $18.41 | 98,221 |
| 2021-08-06 | $21.47 | $21.75 | $21.08 | $21.60 | $18.21 | 173,997 |
| 2021-08-05 | $22.79 | $22.96 | $20.98 | $21.17 | $17.85 | 278,787 |
| 2021-08-04 | $22.37 | $22.45 | $21.64 | $22.27 | $18.78 | 124,941 |
| 2021-08-03 | $22.05 | $22.51 | $21.24 | $22.43 | $18.91 | 175,848 |
| 2021-08-02 | $22.52 | $22.94 | $22.36 | $22.46 | $18.94 | 147,928 |
| 2021-07-30 | $23.08 | $23.15 | $22.09 | $22.18 | $18.70 | 143,812 |
| 2021-07-29 | $23.44 | $23.62 | $23.18 | $23.41 | $19.74 | 117,482 |
| 2021-07-28 | $22.82 | $23.17 | $22.69 | $23.17 | $19.54 | 118,620 |
| 2021-07-27 | $22.90 | $22.90 | $22.09 | $22.36 | $18.85 | 188,078 |
| 2021-07-26 | $22.60 | $23.47 | $22.56 | $23.39 | $19.72 | 146,206 |
| 2021-07-23 | $23.97 | $24.00 | $22.54 | $22.56 | $19.02 | 625,320 |
| 2021-07-22 | $24.48 | $24.48 | $23.90 | $23.90 | $20.15 | 114,927 |
| 2021-07-21 | $23.37 | $24.31 | $23.35 | $24.31 | $20.50 | 145,206 |
| 2021-07-20 | $22.39 | $23.30 | $22.18 | $23.00 | $19.39 | 143,314 |
| 2021-07-19 | $22.84 | $22.95 | $22.34 | $22.56 | $19.02 | 277,553 |
| 2021-07-16 | $24.62 | $24.64 | $23.48 | $23.57 | $19.87 | 269,201 |
| 2021-07-15 | $24.86 | $25.09 | $24.04 | $24.18 | $20.39 | 260,732 |
| 2021-07-14 | $23.67 | $24.75 | $23.65 | $24.61 | $20.75 | 315,788 |
| 2021-07-13 | $23.74 | $23.80 | $22.98 | $23.14 | $19.51 | 163,509 |
| 2021-07-12 | $22.54 | $23.48 | $22.45 | $23.41 | $19.74 | 163,776 |
| 2021-07-09 | $22.58 | $23.04 | $22.41 | $22.65 | $19.10 | 76,305 |
| 2021-07-08 | $21.95 | $22.35 | $21.48 | $22.29 | $18.79 | 201,804 |
| 2021-07-07 | $22.36 | $22.63 | $21.99 | $22.49 | $18.96 | 242,736 |
| 2021-07-06 | $23.60 | $23.61 | $22.62 | $22.63 | $19.08 | 270,947 |
| 2021-07-02 | $23.60 | $24.01 | $23.37 | $23.72 | $20.00 | 142,163 |
| 2021-07-01 | $23.91 | $23.94 | $23.06 | $23.13 | $19.50 | 176,156 |
| 2021-06-30 | $23.51 | $24.04 | $23.24 | $23.84 | $20.10 | 213,811 |
| 2021-06-29 | $23.16 | $23.98 | $23.15 | $23.92 | $20.17 | 206,681 |
| 2021-06-28 | $22.86 | $22.92 | $22.25 | $22.90 | $19.31 | 150,230 |
| 2021-06-25 | $23.24 | $23.32 | $22.37 | $22.49 | $18.96 | 216,997 |
| 2021-06-24 | $22.84 | $23.41 | $22.80 | $23.15 | $19.52 | 179,066 |
| 2021-06-23 | $22.28 | $22.95 | $22.26 | $22.91 | $19.32 | 161,078 |
| 2021-06-22 | $21.80 | $22.19 | $21.67 | $22.05 | $18.59 | 158,127 |
| 2021-06-21 | $21.36 | $22.00 | $21.27 | $21.95 | $18.51 | 159,066 |
| 2021-06-18 | $21.54 | $21.74 | $21.19 | $21.32 | $17.98 | 264,560 |
| 2021-06-17 | $22.35 | $22.46 | $21.40 | $21.45 | $18.09 | 361,694 |
| 2021-06-16 | $22.51 | $23.03 | $22.33 | $22.58 | $19.04 | 300,139 |
| 2021-06-15 | $22.00 | $22.85 | $21.91 | $22.78 | $19.21 | 289,984 |
| 2021-06-14 | $22.47 | $22.47 | $22.08 | $22.28 | $18.79 | 247,368 |
| 2021-06-11 | $23.51 | $23.52 | $22.37 | $22.48 | $18.95 | 304,681 |
| 2021-06-10 | $23.47 | $23.86 | $23.28 | $23.52 | $19.83 | 265,568 |
| 2021-06-09 | $22.20 | $22.87 | $21.76 | $22.60 | $19.06 | 453,443 |
| 2021-06-08 | $23.41 | $23.67 | $22.31 | $22.40 | $18.89 | 548,963 |
| 2021-06-07 | $23.33 | $24.11 | $23.02 | $23.95 | $20.19 | 540,438 |
| 2021-06-04 | $22.28 | $23.55 | $22.16 | $23.40 | $19.73 | 492,405 |
| 2021-06-03 | $21.91 | $21.95 | $21.33 | $21.71 | $18.31 | 112,023 |
| 2021-06-02 | $20.76 | $22.27 | $20.56 | $21.95 | $18.51 | 523,865 |
| 2021-06-01 | $19.79 | $20.89 | $19.58 | $20.88 | $17.61 | 763,068 |
| 2021-05-28 | $19.92 | $19.94 | $19.69 | $19.87 | $16.75 | 116,284 |
| 2021-05-27 | $19.54 | $20.15 | $19.54 | $20.02 | $16.88 | 327,334 |
| 2021-05-26 | $18.71 | $19.51 | $18.58 | $19.41 | $16.37 | 208,691 |
| 2021-05-25 | $19.24 | $19.35 | $18.81 | $18.90 | $15.94 | 258,726 |
| 2021-05-24 | $18.86 | $19.16 | $18.70 | $18.98 | $16.00 | 227,091 |
| 2021-05-21 | $18.87 | $19.40 | $18.77 | $19.03 | $16.05 | 315,124 |
| 2021-05-20 | $19.79 | $19.79 | $19.00 | $19.13 | $16.13 | 231,946 |
| 2021-05-19 | $19.32 | $19.45 | $18.93 | $19.23 | $16.21 | 237,051 |
| 2021-05-18 | $20.24 | $20.33 | $19.58 | $19.66 | $16.58 | 413,223 |
| 2021-05-17 | $19.81 | $20.74 | $19.81 | $20.41 | $17.21 | 529,233 |
| 2021-05-14 | $19.81 | $19.99 | $19.62 | $19.82 | $16.71 | 185,691 |
| 2021-05-13 | $19.48 | $20.08 | $18.98 | $19.30 | $16.27 | 319,853 |
| 2021-05-12 | $19.78 | $19.80 | $19.26 | $19.26 | $16.24 | 272,372 |
| 2021-05-11 | $19.42 | $19.97 | $19.28 | $19.95 | $16.82 | 253,907 |
| 2021-05-10 | $19.81 | $19.93 | $19.34 | $19.66 | $16.58 | 345,396 |
| 2021-05-07 | $19.60 | $20.33 | $19.31 | $19.97 | $16.84 | 269,268 |
| 2021-05-06 | $19.28 | $19.44 | $18.95 | $19.26 | $16.24 | 324,681 |
| 2021-05-05 | $18.53 | $19.48 | $18.14 | $19.41 | $16.37 | 591,600 |
| 2021-05-04 | $18.39 | $18.47 | $17.82 | $18.27 | $15.41 | 414,098 |
| 2021-05-03 | $18.99 | $19.24 | $18.32 | $18.44 | $15.55 | 675,823 |
| 2021-04-30 | $20.93 | $21.09 | $18.77 | $19.36 | $16.32 | 765,691 |
| 2021-04-29 | $20.41 | $21.30 | $20.40 | $21.28 | $17.94 | 525,992 |
| 2021-04-28 | $20.99 | $21.08 | $20.40 | $20.54 | $17.32 | 561,592 |
| 2021-04-27 | $19.79 | $21.01 | $19.79 | $20.42 | $17.22 | 480,521 |
| 2021-04-26 | $19.15 | $19.83 | $19.10 | $19.79 | $16.69 | 255,820 |
| 2021-04-23 | $18.65 | $19.24 | $18.65 | $19.22 | $16.21 | 258,067 |
| 2021-04-22 | $18.61 | $18.83 | $18.18 | $18.58 | $15.67 | 459,939 |
| 2021-04-21 | $18.68 | $19.52 | $18.63 | $19.22 | $16.21 | 171,330 |
| 2021-04-20 | $19.04 | $19.06 | $18.61 | $18.73 | $15.79 | 289,580 |
| 2021-04-19 | $18.25 | $19.00 | $18.18 | $19.00 | $16.02 | 473,794 |
| 2021-04-16 | $17.34 | $18.02 | $17.31 | $17.81 | $15.02 | 305,940 |
| 2021-04-15 | $17.12 | $17.38 | $16.88 | $17.38 | $14.65 | 517,723 |
| 2021-04-14 | $16.46 | $16.73 | $16.41 | $16.59 | $13.99 | 217,123 |
| 2021-04-13 | $16.42 | $16.60 | $16.22 | $16.46 | $13.88 | 270,790 |
| 2021-04-12 | $15.59 | $16.42 | $15.46 | $16.27 | $13.72 | 283,352 |
| 2021-04-09 | $15.53 | $15.60 | $15.30 | $15.34 | $12.93 | 221,387 |
| 2021-04-08 | $16.08 | $16.08 | $15.65 | $15.88 | $13.39 | 539,521 |
| 2021-04-07 | $15.35 | $16.06 | $15.34 | $15.70 | $13.24 | 452,336 |
| 2021-04-06 | $14.71 | $15.39 | $14.71 | $15.07 | $12.71 | 509,401 |
| 2021-04-05 | $14.51 | $14.71 | $14.44 | $14.68 | $12.38 | 234,957 |
| 2021-04-01 | $14.19 | $14.47 | $13.98 | $14.20 | $11.97 | 164,708 |
| 2021-03-31 | $14.16 | $14.48 | $13.84 | $14.22 | $11.99 | 181,207 |
| 2021-03-30 | $13.46 | $14.25 | $13.42 | $14.09 | $11.88 | 141,337 |
| 2021-03-29 | $13.11 | $13.76 | $13.06 | $13.52 | $11.40 | 204,582 |
| 2021-03-26 | $13.31 | $13.54 | $13.05 | $13.17 | $11.10 | 183,619 |
| 2021-03-25 | $13.03 | $13.46 | $12.88 | $13.45 | $11.34 | 381,652 |
| 2021-03-24 | $13.16 | $13.81 | $13.16 | $13.31 | $11.22 | 350,474 |
| 2021-03-23 | $13.42 | $13.85 | $13.04 | $13.10 | $11.05 | 616,225 |
| 2021-03-22 | $13.29 | $13.52 | $13.05 | $13.49 | $11.37 | 180,572 |
| 2021-03-19 | $13.66 | $14.15 | $13.42 | $13.53 | $11.41 | 185,092 |
| 2021-03-18 | $13.45 | $13.57 | $13.29 | $13.54 | $11.42 | 288,124 |
| 2021-03-17 | $12.74 | $13.48 | $12.69 | $13.47 | $11.36 | 318,866 |
| 2021-03-16 | $12.47 | $12.95 | $12.43 | $12.83 | $10.82 | 180,125 |
| 2021-03-15 | $12.24 | $12.45 | $11.98 | $12.36 | $10.42 | 233,779 |
| 2021-03-12 | $11.96 | $12.29 | $11.79 | $12.26 | $10.34 | 213,515 |
| 2021-03-11 | $11.85 | $12.26 | $11.81 | $11.98 | $10.10 | 396,095 |
| 2021-03-10 | $11.13 | $11.43 | $10.80 | $11.43 | $9.64 | 423,609 |
| 2021-03-09 | $10.37 | $11.04 | $10.34 | $10.91 | $9.20 | 204,446 |
| 2021-03-08 | $10.69 | $11.03 | $10.35 | $10.46 | $8.82 | 347,268 |
| 2021-03-05 | $10.68 | $10.91 | $10.48 | $10.91 | $9.20 | 191,189 |
| 2021-03-04 | $10.75 | $10.91 | $10.50 | $10.63 | $8.96 | 409,932 |
| 2021-03-03 | $10.53 | $10.65 | $9.96 | $10.53 | $8.88 | 339,256 |
| 2021-03-02 | $10.79 | $10.97 | $10.50 | $10.86 | $9.16 | 380,122 |
| 2021-03-01 | $11.56 | $11.63 | $11.22 | $11.41 | $9.62 | 562,037 |
| 2021-02-26 | $11.55 | $11.55 | $11.19 | $11.25 | $9.49 | 337,847 |
| 2021-02-25 | $12.03 | $12.07 | $11.43 | $11.68 | $9.85 | 700,008 |
| 2021-02-24 | $11.61 | $12.33 | $11.61 | $12.33 | $10.40 | 370,857 |
| 2021-02-23 | $10.98 | $11.19 | $10.89 | $11.19 | $9.44 | 213,683 |
| 2021-02-22 | $10.22 | $11.35 | $10.22 | $11.30 | $9.53 | 568,084 |
| 2021-02-19 | $11.21 | $11.54 | $11.21 | $11.53 | $9.72 | 263,248 |
| 2021-02-18 | $11.21 | $11.29 | $11.07 | $11.15 | $9.40 | 129,063 |
| 2021-02-17 | $11.50 | $11.50 | $11.07 | $11.36 | $9.58 | 290,917 |
| 2021-02-16 | $11.47 | $11.68 | $11.42 | $11.50 | $9.70 | 124,270 |
| 2021-02-12 | $10.81 | $11.33 | $10.79 | $11.32 | $9.54 | 204,397 |
| 2021-02-11 | $10.72 | $11.03 | $10.62 | $11.03 | $9.30 | 248,385 |
| 2021-02-10 | $10.55 | $10.84 | $10.53 | $10.83 | $9.13 | 217,773 |
| 2021-02-09 | $10.44 | $10.85 | $10.32 | $10.78 | $9.09 | 178,898 |
| 2021-02-08 | $10.90 | $10.93 | $10.63 | $10.70 | $9.02 | 254,437 |
| 2021-02-05 | $10.80 | $10.94 | $10.76 | $10.85 | $9.15 | 250,239 |
| 2021-02-04 | $10.98 | $11.05 | $10.78 | $10.94 | $9.22 | 228,945 |
| 2021-02-03 | $10.50 | $10.82 | $10.42 | $10.76 | $9.07 | 300,595 |
| 2021-02-02 | $9.95 | $10.17 | $9.73 | $10.14 | $8.55 | 223,401 |
| 2021-02-01 | $9.20 | $9.40 | $9.12 | $9.37 | $7.90 | 201,157 |
| 2021-01-29 | $8.59 | $8.94 | $8.56 | $8.87 | $7.48 | 306,940 |
| 2021-01-28 | $8.63 | $8.87 | $8.59 | $8.78 | $7.40 | 150,451 |
| 2021-01-27 | $8.69 | $8.83 | $8.56 | $8.67 | $7.31 | 66,868 |
| 2021-01-26 | $8.99 | $9.01 | $8.82 | $8.82 | $7.44 | 106,490 |
| 2021-01-25 | $8.88 | $8.88 | $8.70 | $8.72 | $7.35 | 107,731 |
| 2021-01-22 | $8.97 | $8.99 | $8.73 | $8.78 | $7.40 | 216,763 |
| 2021-01-21 | $9.49 | $9.53 | $9.24 | $9.26 | $7.81 | 186,598 |
| 2021-01-20 | $9.52 | $9.65 | $9.52 | $9.53 | $8.04 | 181,320 |
| 2021-01-19 | $9.31 | $9.64 | $9.30 | $9.53 | $8.04 | 419,520 |
| 2021-01-15 | $9.50 | $9.73 | $9.41 | $9.60 | $8.09 | 277,263 |
| 2021-01-14 | $9.48 | $9.99 | $9.46 | $9.73 | $8.20 | 197,933 |
| 2021-01-13 | $9.59 | $9.62 | $9.42 | $9.57 | $8.07 | 288,683 |
| 2021-01-12 | $9.15 | $9.55 | $9.14 | $9.49 | $8.00 | 163,740 |
| 2021-01-11 | $9.00 | $9.21 | $8.97 | $9.15 | $7.72 | 79,073 |
| 2021-01-08 | $9.30 | $9.48 | $9.03 | $9.20 | $7.76 | 133,108 |
| 2021-01-07 | $9.25 | $9.45 | $9.22 | $9.33 | $7.87 | 133,767 |
| 2021-01-06 | $8.64 | $9.29 | $8.64 | $9.16 | $7.72 | 118,251 |
| 2021-01-05 | $8.61 | $8.97 | $8.53 | $8.85 | $7.46 | 129,918 |
| 2021-01-04 | $9.18 | $9.25 | $8.88 | $8.91 | $7.51 | 174,736 |
| 2020-12-31 | $9.15 | $9.18 | $9.00 | $9.01 | $7.60 | 75,112 |
| 2020-12-30 | $8.97 | $9.22 | $8.95 | $9.13 | $7.70 | 82,619 |
| 2020-12-29 | $9.04 | $9.16 | $8.99 | $9.06 | $7.64 | 66,133 |
| 2020-12-28 | $8.87 | $8.90 | $8.76 | $8.82 | $7.44 | 112,572 |
| 2020-12-24 | $8.80 | $9.00 | $8.80 | $8.86 | $7.47 | 8,109 |
| 2020-12-23 | $9.07 | $9.07 | $8.88 | $8.93 | $7.53 | 51,569 |
| 2020-12-22 | $9.00 | $9.04 | $8.85 | $8.97 | $7.56 | 275,432 |
| 2020-12-21 | $9.06 | $9.18 | $8.99 | $9.14 | $7.71 | 334,073 |
| 2020-12-18 | $9.42 | $9.46 | $9.28 | $9.34 | $7.88 | 178,666 |
| 2020-12-17 | $9.18 | $9.54 | $9.18 | $9.54 | $8.04 | 599,051 |
| 2020-12-16 | $8.56 | $8.93 | $8.53 | $8.89 | $7.50 | 1,635,473 |
| 2020-12-15 | $8.40 | $8.41 | $8.33 | $8.39 | $7.07 | 543,128 |
| 2020-12-14 | $8.48 | $8.48 | $8.28 | $8.42 | $7.10 | 997,432 |
| 2020-12-11 | $8.48 | $8.56 | $8.45 | $8.47 | $7.14 | 279,726 |
| 2020-12-10 | $8.34 | $8.69 | $8.34 | $8.60 | $7.25 | 112,579 |
| 2020-12-09 | $8.64 | $8.66 | $8.34 | $8.40 | $7.08 | 235,002 |
| 2020-12-08 | $8.64 | $8.71 | $8.55 | $8.55 | $7.21 | 72,125 |
| 2020-12-07 | $8.68 | $8.88 | $8.60 | $8.62 | $7.27 | 120,146 |
| 2020-12-04 | $8.62 | $8.74 | $8.58 | $8.69 | $7.33 | 118,652 |
| 2020-12-03 | $8.59 | $8.71 | $8.56 | $8.57 | $7.23 | 263,581 |
| 2020-12-02 | $8.68 | $8.68 | $8.52 | $8.55 | $7.21 | 468,079 |
| 2020-12-01 | $8.78 | $9.08 | $8.76 | $8.97 | $7.56 | 144,020 |
| 2020-11-30 | $8.91 | $8.93 | $8.42 | $8.42 | $7.10 | 409,183 |
| 2020-11-27 | $8.84 | $8.86 | $8.73 | $8.77 | $7.39 | 167,401 |
| 2020-11-25 | $8.93 | $9.20 | $8.82 | $9.11 | $7.68 | 98,540 |
| 2020-11-24 | $8.98 | $9.01 | $8.82 | $8.92 | $7.52 | 170,690 |
| 2020-11-23 | $8.82 | $8.90 | $8.67 | $8.74 | $7.37 | 144,960 |
| 2020-11-20 | $8.70 | $8.73 | $8.55 | $8.57 | $7.23 | 170,807 |
| 2020-11-19 | $8.82 | $8.96 | $8.68 | $8.76 | $7.39 | 172,221 |
| 2020-11-18 | $8.95 | $9.04 | $8.80 | $8.81 | $7.43 | 166,377 |
| 2020-11-17 | $8.80 | $9.09 | $8.79 | $9.02 | $7.61 | 177,554 |
| 2020-11-16 | $9.04 | $9.05 | $8.88 | $8.89 | $7.50 | 368,479 |
| 2020-11-13 | $8.78 | $9.19 | $8.77 | $9.12 | $7.69 | 682,569 |
| 2020-11-12 | $8.80 | $8.81 | $8.54 | $8.67 | $7.31 | 203,201 |
| 2020-11-11 | $8.93 | $8.95 | $8.81 | $8.82 | $7.44 | 113,758 |
| 2020-11-10 | $9.18 | $9.46 | $9.18 | $9.40 | $7.93 | 79,527 |
| 2020-11-09 | $9.42 | $9.42 | $8.88 | $8.98 | $7.57 | 687,935 |
| 2020-11-06 | $8.30 | $9.13 | $8.30 | $9.13 | $7.70 | 68,390 |
| 2020-11-05 | $7.97 | $8.34 | $7.94 | $8.32 | $7.02 | 83,634 |
| 2020-11-04 | $7.75 | $8.02 | $7.56 | $7.85 | $6.62 | 58,320 |
| 2020-11-03 | $8.40 | $8.40 | $7.91 | $8.00 | $6.75 | 102,554 |
| 2020-11-02 | $7.97 | $7.97 | $7.81 | $7.89 | $6.65 | 7,930 |
| 2020-10-30 | $7.87 | $7.96 | $7.77 | $7.96 | $6.71 | 102,529 |
| 2020-10-29 | $7.90 | $8.18 | $7.81 | $8.16 | $6.88 | 149,621 |
| 2020-10-28 | $8.23 | $8.25 | $7.98 | $8.24 | $6.95 | 227,751 |
| 2020-10-27 | $8.61 | $8.72 | $8.39 | $8.56 | $7.22 | 104,089 |
| 2020-10-26 | $8.73 | $8.87 | $8.64 | $8.68 | $7.32 | 143,684 |
| 2020-10-23 | $8.62 | $9.02 | $8.62 | $9.02 | $7.61 | 85,673 |
| 2020-10-22 | $8.69 | $8.85 | $8.52 | $8.76 | $7.39 | 241,986 |
| 2020-10-21 | $8.41 | $8.75 | $8.36 | $8.60 | $7.25 | 41,868 |
| 2020-10-20 | $8.26 | $8.49 | $8.23 | $8.26 | $6.96 | 52,258 |
| 2020-10-19 | $7.96 | $8.12 | $7.77 | $8.05 | $6.79 | 53,975 |
| 2020-10-16 | $7.59 | $7.87 | $7.39 | $7.70 | $6.49 | 65,807 |
| 2020-10-15 | $7.49 | $7.56 | $7.31 | $7.50 | $6.32 | 99,069 |
| 2020-10-14 | $7.73 | $7.88 | $7.60 | $7.66 | $6.46 | 41,461 |
| 2020-10-13 | $7.57 | $7.77 | $7.49 | $7.65 | $6.45 | 25,599 |
| 2020-10-12 | $7.76 | $7.76 | $7.34 | $7.60 | $6.41 | 57,514 |
| 2020-10-09 | $7.79 | $7.86 | $7.64 | $7.70 | $6.49 | 35,127 |
| 2020-10-08 | $7.86 | $8.04 | $7.77 | $7.80 | $6.58 | 275,548 |
| 2020-10-07 | $8.03 | $8.09 | $7.73 | $8.00 | $6.75 | 26,649 |
| 2020-10-06 | $8.23 | $8.26 | $7.78 | $7.86 | $6.63 | 114,623 |
| 2020-10-05 | $7.39 | $7.66 | $7.36 | $7.66 | $6.46 | 16,654 |
| 2020-10-02 | $7.40 | $7.63 | $7.22 | $7.30 | $6.16 | 33,814 |
| 2020-10-01 | $7.41 | $7.59 | $7.32 | $7.46 | $6.29 | 22,179 |
| 2020-09-30 | $7.14 | $7.48 | $7.14 | $7.47 | $6.30 | 25,744 |
| 2020-09-29 | $7.00 | $7.27 | $7.00 | $7.10 | $5.99 | 20,520 |
| 2020-09-28 | $7.48 | $7.61 | $7.04 | $7.04 | $5.94 | 79,613 |
| 2020-09-25 | $7.30 | $7.53 | $7.30 | $7.49 | $6.31 | 32,252 |
| 2020-09-24 | $7.70 | $7.76 | $7.56 | $7.59 | $6.40 | 49,481 |
| 2020-09-23 | $8.21 | $8.24 | $7.61 | $7.61 | $6.42 | 63,749 |
| 2020-09-22 | $8.46 | $8.47 | $8.09 | $8.26 | $6.96 | 40,372 |
| 2020-09-21 | $7.80 | $8.41 | $7.62 | $8.15 | $6.87 | 71,477 |
| 2020-09-18 | $8.56 | $8.56 | $8.11 | $8.15 | $6.87 | 34,772 |
| 2020-09-17 | $8.18 | $8.73 | $8.16 | $8.73 | $7.36 | 31,256 |
| 2020-09-16 | $8.54 | $8.54 | $8.35 | $8.44 | $7.12 | 29,043 |
| 2020-09-15 | $8.43 | $8.59 | $8.37 | $8.55 | $7.21 | 42,505 |
| 2020-09-14 | $8.29 | $8.49 | $8.25 | $8.36 | $7.05 | 35,375 |
| 2020-09-11 | $8.31 | $8.32 | $8.04 | $8.08 | $6.81 | 47,548 |
| 2020-09-10 | $8.46 | $8.55 | $8.16 | $8.17 | $6.89 | 21,087 |
| 2020-09-09 | $8.54 | $8.55 | $8.29 | $8.32 | $7.02 | 29,423 |
| 2020-09-08 | $8.14 | $8.46 | $8.12 | $8.46 | $7.13 | 28,580 |
| 2020-09-04 | $7.95 | $8.29 | $7.94 | $8.28 | $6.98 | 45,034 |
| 2020-09-03 | $8.21 | $8.31 | $7.87 | $7.97 | $6.72 | 38,484 |
| 2020-09-02 | $8.06 | $8.10 | $7.83 | $8.04 | $6.78 | 16,417 |
| 2020-09-01 | $7.92 | $8.12 | $7.90 | $7.99 | $6.74 | 20,966 |
| 2020-08-31 | $8.00 | $8.00 | $7.76 | $7.77 | $6.55 | 44,714 |
| 2020-08-28 | $8.02 | $8.10 | $7.90 | $8.10 | $6.83 | 27,233 |
| 2020-08-27 | $8.25 | $8.25 | $7.93 | $7.98 | $6.73 | 97,440 |
| 2020-08-26 | $8.35 | $8.35 | $7.96 | $8.09 | $6.82 | 41,446 |
| 2020-08-25 | $8.57 | $8.57 | $8.30 | $8.46 | $7.13 | 31,054 |
| 2020-08-24 | $8.62 | $8.73 | $8.58 | $8.66 | $7.30 | 26,019 |
| 2020-08-21 | $8.62 | $8.87 | $8.53 | $8.58 | $7.23 | 33,565 |
| 2020-08-20 | $8.33 | $8.83 | $8.21 | $8.74 | $7.37 | 54,799 |
| 2020-08-19 | $8.62 | $8.77 | $8.55 | $8.55 | $7.21 | 31,279 |
| 2020-08-18 | $8.70 | $8.75 | $8.58 | $8.75 | $7.38 | 77,579 |
| 2020-08-17 | $8.79 | $8.85 | $8.43 | $8.57 | $7.23 | 104,032 |
| 2020-08-14 | $8.88 | $9.03 | $8.78 | $8.84 | $7.45 | 54,082 |
| 2020-08-13 | $9.10 | $9.35 | $8.82 | $8.90 | $7.50 | 28,317 |
| 2020-08-12 | $9.05 | $9.06 | $8.78 | $8.99 | $7.58 | 80,989 |
| 2020-08-11 | $9.31 | $9.46 | $9.07 | $9.27 | $7.82 | 43,253 |
| 2020-08-10 | $9.14 | $9.40 | $9.03 | $9.40 | $7.93 | 106,586 |
| 2020-08-07 | $8.88 | $8.90 | $8.55 | $8.68 | $7.32 | 19,923 |
| 2020-08-06 | $8.61 | $9.10 | $8.61 | $8.96 | $7.55 | 58,037 |
| 2020-08-05 | $8.92 | $9.07 | $8.69 | $8.75 | $7.38 | 35,498 |
| 2020-08-04 | $8.55 | $8.84 | $8.31 | $8.47 | $7.14 | 51,133 |
| 2020-08-03 | $8.69 | $8.93 | $8.52 | $8.78 | $7.40 | 60,981 |
| 2020-07-31 | $9.16 | $9.16 | $8.75 | $8.79 | $7.41 | 45,185 |
| 2020-07-30 | $9.29 | $9.29 | $9.13 | $9.22 | $7.77 | 24,725 |
| 2020-07-29 | $9.35 | $9.39 | $9.25 | $9.29 | $7.83 | 17,149 |
| 2020-07-28 | $9.36 | $9.36 | $9.18 | $9.25 | $7.80 | 17,204 |
| 2020-07-27 | $9.29 | $9.39 | $9.19 | $9.28 | $7.82 | 27,375 |
| 2020-07-24 | $9.13 | $9.47 | $8.95 | $9.34 | $7.88 | 29,217 |
| 2020-07-23 | $9.41 | $9.67 | $9.14 | $9.30 | $7.84 | 161,298 |
| 2020-07-22 | $9.50 | $9.61 | $9.20 | $9.47 | $7.99 | 53,993 |
| 2020-07-21 | $9.46 | $9.58 | $9.40 | $9.45 | $7.97 | 49,081 |
| 2020-07-20 | $9.28 | $9.45 | $9.23 | $9.41 | $7.93 | 94,756 |
| 2020-07-17 | $9.18 | $9.39 | $9.07 | $9.38 | $7.91 | 133,490 |
| 2020-07-16 | $8.92 | $9.21 | $8.86 | $9.13 | $7.70 | 167,758 |
| 2020-07-15 | $9.01 | $9.06 | $8.83 | $9.02 | $7.61 | 140,255 |
| 2020-07-14 | $8.47 | $8.98 | $8.46 | $8.89 | $7.50 | 64,626 |
| 2020-07-13 | $9.17 | $9.17 | $8.58 | $8.66 | $7.30 | 81,441 |
| 2020-07-10 | $8.74 | $8.91 | $8.67 | $8.87 | $7.48 | 40,212 |
| 2020-07-09 | $9.30 | $9.34 | $8.84 | $8.93 | $7.53 | 114,118 |
| 2020-07-08 | $9.03 | $9.61 | $9.03 | $9.52 | $8.03 | 111,603 |
| 2020-07-07 | $9.18 | $9.19 | $8.76 | $8.85 | $7.46 | 62,267 |
| 2020-07-06 | $9.09 | $9.24 | $8.96 | $9.06 | $7.64 | 71,255 |
| 2020-07-02 | $9.13 | $9.28 | $8.82 | $8.87 | $7.48 | 54,933 |
| 2020-07-01 | $8.71 | $9.03 | $8.71 | $8.94 | $7.54 | 71,566 |
| 2020-06-30 | $8.55 | $8.74 | $8.47 | $8.65 | $7.29 | 56,347 |
| 2020-06-29 | $8.58 | $8.92 | $8.33 | $8.59 | $7.24 | 58,820 |
| 2020-06-26 | $8.82 | $8.90 | $8.35 | $8.35 | $7.04 | 62,423 |
| 2020-06-25 | $8.95 | $9.01 | $8.58 | $8.79 | $7.41 | 66,771 |
| 2020-06-24 | $9.29 | $9.37 | $8.90 | $8.96 | $7.55 | 81,564 |
| 2020-06-23 | $9.77 | $9.90 | $9.62 | $9.66 | $8.15 | 77,245 |
| 2020-06-22 | $9.64 | $9.64 | $9.38 | $9.43 | $7.95 | 54,426 |
| 2020-06-19 | $9.75 | $10.02 | $9.56 | $9.56 | $8.06 | 122,099 |
| 2020-06-18 | $9.53 | $9.76 | $9.52 | $9.53 | $8.04 | 35,928 |
| 2020-06-17 | $9.71 | $9.93 | $9.56 | $9.76 | $8.23 | 92,851 |
| 2020-06-16 | $10.11 | $10.18 | $9.62 | $9.71 | $8.19 | 73,539 |
| 2020-06-15 | $9.11 | $9.69 | $9.11 | $9.60 | $8.09 | 103,318 |
| 2020-06-12 | $10.11 | $10.32 | $9.66 | $9.85 | $8.31 | 142,520 |
| 2020-06-11 | $10.25 | $10.40 | $10.01 | $10.10 | $8.52 | 107,426 |
| 2020-06-10 | $11.40 | $11.51 | $10.72 | $10.88 | $9.17 | 94,747 |
| 2020-06-09 | $10.98 | $11.22 | $10.98 | $11.08 | $9.34 | 98,744 |
| 2020-06-08 | $11.21 | $11.56 | $11.19 | $11.48 | $9.68 | 158,228 |
| 2020-06-05 | $11.12 | $11.26 | $10.96 | $11.05 | $9.32 | 149,072 |
| 2020-06-04 | $10.95 | $11.09 | $10.62 | $10.70 | $9.02 | 121,954 |
| 2020-06-03 | $11.03 | $11.55 | $10.92 | $11.13 | $9.38 | 134,639 |
| 2020-06-02 | $10.75 | $11.46 | $10.70 | $11.39 | $9.60 | 157,583 |
| 2020-06-01 | $10.36 | $10.62 | $10.36 | $10.42 | $8.79 | 110,302 |
| 2020-05-29 | $10.50 | $10.63 | $10.08 | $10.32 | $8.70 | 95,014 |
| 2020-05-28 | $10.45 | $11.12 | $10.35 | $10.80 | $9.11 | 118,207 |
| 2020-05-27 | $10.91 | $10.96 | $10.39 | $10.47 | $8.83 | 97,692 |
| 2020-05-26 | $10.02 | $10.15 | $9.86 | $10.01 | $8.44 | 88,081 |
| 2020-05-22 | $9.51 | $9.51 | $9.18 | $9.34 | $7.88 | 107,146 |
| 2020-05-21 | $9.43 | $9.78 | $9.43 | $9.55 | $8.05 | 104,225 |
| 2020-05-20 | $9.27 | $9.44 | $9.15 | $9.29 | $7.83 | 70,872 |
| 2020-05-19 | $9.67 | $9.67 | $9.07 | $9.09 | $7.66 | 105,168 |
| 2020-05-18 | $8.75 | $9.47 | $8.45 | $9.39 | $7.92 | 246,774 |
| 2020-05-15 | $7.70 | $8.22 | $7.64 | $8.14 | $6.86 | 166,447 |
| 2020-05-14 | $7.21 | $7.69 | $7.03 | $7.69 | $6.48 | 108,166 |
| 2020-05-13 | $7.82 | $7.82 | $7.17 | $7.36 | $6.21 | 127,761 |
| 2020-05-12 | $7.71 | $7.76 | $7.08 | $7.11 | $6.00 | 123,187 |
| 2020-05-11 | $7.15 | $7.80 | $6.74 | $7.71 | $6.50 | 187,982 |
| 2020-05-08 | $7.22 | $7.37 | $7.09 | $7.15 | $6.03 | 100,451 |
| 2020-05-07 | $7.13 | $7.28 | $6.90 | $7.07 | $5.96 | 94,479 |
| 2020-05-06 | $7.42 | $7.51 | $7.08 | $7.11 | $6.00 | 110,126 |
| 2020-05-05 | $7.81 | $7.95 | $7.34 | $7.42 | $6.26 | 78,701 |
| 2020-05-04 | $7.41 | $7.75 | $7.27 | $7.74 | $6.53 | 102,413 |
| 2020-05-01 | $7.76 | $7.93 | $7.25 | $7.77 | $6.55 | 177,468 |
| 2020-04-30 | $7.95 | $8.13 | $7.72 | $7.85 | $6.62 | 222,016 |
| 2020-04-29 | $8.30 | $8.50 | $8.12 | $8.29 | $6.99 | 153,669 |
| 2020-04-28 | $7.91 | $8.35 | $7.84 | $8.20 | $6.91 | 239,621 |
| 2020-04-27 | $7.08 | $7.71 | $6.94 | $7.66 | $6.46 | 206,994 |
| 2020-04-24 | $7.16 | $7.19 | $6.07 | $6.78 | $5.72 | 484,953 |
| 2020-04-23 | $7.87 | $7.92 | $7.50 | $7.58 | $6.39 | 101,757 |
| 2020-04-22 | $7.82 | $7.92 | $7.67 | $7.74 | $6.53 | 85,032 |
| 2020-04-21 | $7.75 | $7.91 | $7.70 | $7.77 | $6.55 | 59,532 |
| 2020-04-20 | $8.07 | $8.26 | $7.62 | $7.93 | $6.69 | 143,251 |
| 2020-04-17 | $8.51 | $8.55 | $8.01 | $8.08 | $6.81 | 322,363 |
| 2020-04-16 | $8.50 | $8.75 | $8.24 | $8.28 | $6.98 | 295,731 |
| 2020-04-15 | $8.20 | $8.49 | $7.82 | $8.13 | $6.86 | 348,207 |
| 2020-04-14 | $7.09 | $8.39 | $6.97 | $8.23 | $6.94 | 404,248 |
| 2020-04-13 | $6.50 | $6.63 | $6.28 | $6.59 | $5.56 | 182,285 |
| 2020-04-09 | $6.49 | $6.85 | $6.28 | $6.52 | $5.50 | 191,150 |
| 2020-04-08 | $6.35 | $6.51 | $6.20 | $6.47 | $5.46 | 132,530 |
| 2020-04-07 | $6.85 | $7.06 | $6.32 | $6.46 | $5.45 | 157,271 |
| 2020-04-06 | $6.13 | $6.42 | $6.06 | $6.23 | $5.25 | 79,916 |
| 2020-04-03 | $6.47 | $6.49 | $5.81 | $5.88 | $4.96 | 126,543 |
| 2020-04-02 | $6.28 | $6.78 | $6.20 | $6.45 | $5.44 | 116,776 |
| 2020-04-01 | $6.35 | $6.44 | $6.01 | $6.17 | $5.20 | 150,536 |
| 2020-03-31 | $7.20 | $7.20 | $6.61 | $6.64 | $5.60 | 175,378 |
| 2020-03-30 | $7.11 | $7.19 | $6.71 | $6.91 | $5.83 | 159,131 |
| 2020-03-27 | $7.81 | $7.86 | $6.71 | $7.06 | $5.95 | 208,643 |
| 2020-03-26 | $6.64 | $8.10 | $6.64 | $7.81 | $6.59 | 542,821 |
| 2020-03-25 | $4.88 | $6.19 | $4.87 | $6.04 | $5.09 | 257,725 |
| 2020-03-24 | $4.24 | $4.77 | $4.24 | $4.56 | $3.84 | 277,376 |
| 2020-03-23 | $4.63 | $4.63 | $3.86 | $3.86 | $3.25 | 494,650 |
| 2020-03-20 | $5.39 | $6.41 | $4.50 | $4.69 | $3.95 | 305,604 |
| 2020-03-19 | $4.72 | $5.29 | $4.51 | $5.01 | $4.22 | 237,557 |
| 2020-03-18 | $6.02 | $6.38 | $4.57 | $4.79 | $4.04 | 255,582 |
| 2020-03-17 | $6.99 | $7.62 | $6.68 | $7.01 | $5.91 | 180,867 |
| 2020-03-16 | $8.40 | $8.65 | $6.78 | $6.83 | $5.76 | 343,688 |
| 2020-03-13 | $8.54 | $8.70 | $7.00 | $8.36 | $7.05 | 308,190 |
| 2020-03-12 | $7.00 | $7.70 | $6.25 | $6.99 | $5.89 | 293,339 |
| 2020-03-11 | $10.61 | $10.74 | $9.02 | $9.21 | $7.77 | 187,277 |
| 2020-03-10 | $10.01 | $11.00 | $9.84 | $10.74 | $9.06 | 256,312 |
| 2020-03-09 | $9.46 | $10.46 | $9.07 | $9.11 | $7.68 | 312,548 |
| 2020-03-06 | $10.83 | $11.44 | $10.68 | $10.83 | $9.13 | 152,227 |
| 2020-03-05 | $12.20 | $12.35 | $11.40 | $11.54 | $9.73 | 103,140 |
| 2020-03-04 | $12.59 | $12.78 | $12.34 | $12.67 | $10.68 | 223,693 |
| 2020-03-03 | $13.09 | $13.34 | $12.27 | $12.52 | $10.56 | 181,468 |
| 2020-03-02 | $12.50 | $12.53 | $12.18 | $12.42 | $10.47 | 218,745 |
| 2020-02-28 | $12.02 | $12.11 | $11.61 | $12.10 | $10.20 | 537,717 |
| 2020-02-27 | $12.65 | $12.89 | $12.35 | $12.37 | $10.43 | 583,996 |
| 2020-02-26 | $13.59 | $13.88 | $12.93 | $13.01 | $10.97 | 235,313 |
| 2020-02-25 | $13.63 | $13.75 | $13.34 | $13.38 | $11.28 | 42,481 |
| 2020-02-24 | $13.56 | $13.66 | $13.44 | $13.48 | $11.37 | 68,952 |
| 2020-02-21 | $14.13 | $14.26 | $13.79 | $13.92 | $11.74 | 53,435 |
| 2020-02-20 | $14.44 | $14.86 | $14.32 | $14.32 | $12.07 | 63,762 |
| 2020-02-19 | $14.47 | $14.70 | $14.41 | $14.70 | $12.39 | 64,638 |
| 2020-02-18 | $14.36 | $14.47 | $14.26 | $14.33 | $12.08 | 49,639 |
| 2020-02-14 | $14.49 | $14.56 | $14.09 | $14.36 | $12.11 | 71,991 |
| 2020-02-13 | $14.51 | $14.58 | $14.17 | $14.17 | $11.95 | 63,654 |
| 2020-02-12 | $14.96 | $14.96 | $14.55 | $14.66 | $12.36 | 50,970 |
| 2020-02-11 | $14.79 | $15.05 | $14.73 | $14.83 | $12.50 | 44,009 |
| 2020-02-10 | $14.54 | $14.66 | $14.44 | $14.54 | $12.26 | 77,164 |
| 2020-02-07 | $14.94 | $15.19 | $14.46 | $14.69 | $12.39 | 165,764 |
| 2020-02-06 | $16.26 | $16.26 | $14.71 | $14.92 | $12.58 | 159,462 |
| 2020-02-05 | $16.20 | $16.37 | $15.99 | $16.16 | $13.63 | 120,020 |
| 2020-02-04 | $16.21 | $16.35 | $15.65 | $15.70 | $13.24 | 93,438 |
| 2020-02-03 | $15.01 | $15.91 | $14.94 | $15.76 | $13.29 | 163,170 |
| 2020-01-31 | $15.13 | $15.14 | $14.68 | $14.70 | $12.39 | 147,238 |
| 2020-01-30 | $14.90 | $14.97 | $14.46 | $14.90 | $12.56 | 238,644 |
| 2020-01-29 | $16.05 | $16.09 | $15.42 | $15.58 | $13.14 | 160,132 |
| 2020-01-28 | $16.80 | $16.88 | $16.08 | $16.36 | $13.79 | 253,885 |
| 2020-01-27 | $17.32 | $17.32 | $16.55 | $16.57 | $13.97 | 184,520 |
| 2020-01-24 | $18.17 | $18.20 | $17.83 | $17.91 | $15.10 | 340,131 |
| 2020-01-23 | $18.10 | $18.64 | $17.95 | $18.55 | $15.64 | 176,933 |
| 2020-01-22 | $17.14 | $17.42 | $17.03 | $17.30 | $14.59 | 207,324 |
| 2020-01-21 | $16.97 | $17.38 | $16.86 | $16.90 | $14.25 | 414,965 |
| 2020-01-17 | $16.47 | $16.60 | $16.29 | $16.47 | $13.89 | 70,807 |
| 2020-01-16 | $16.16 | $16.42 | $16.03 | $16.28 | $13.73 | 98,210 |
| 2020-01-15 | $16.56 | $16.64 | $15.85 | $15.97 | $13.47 | 119,337 |
| 2020-01-14 | $16.69 | $16.86 | $16.44 | $16.50 | $13.91 | 162,999 |
| 2020-01-13 | $17.20 | $17.20 | $16.35 | $16.45 | $13.87 | 245,342 |
| 2020-01-10 | $17.01 | $17.29 | $16.71 | $16.74 | $14.12 | 332,568 |
| 2020-01-09 | $17.32 | $17.61 | $16.94 | $17.03 | $14.36 | 359,375 |
| 2020-01-08 | $16.42 | $17.16 | $16.42 | $16.80 | $14.17 | 277,034 |
| 2020-01-07 | $15.92 | $16.13 | $15.84 | $15.92 | $13.42 | 154,555 |
| 2020-01-06 | $15.70 | $16.37 | $15.65 | $16.29 | $13.74 | 236,558 |
| 2020-01-03 | $15.38 | $16.37 | $15.38 | $15.67 | $13.21 | 265,773 |
| 2020-01-02 | $15.11 | $15.12 | $14.87 | $15.02 | $12.66 | 78,568 |
| 2019-12-31 | $14.83 | $14.93 | $14.80 | $14.80 | $12.48 | 80,827 |
| 2019-12-30 | $15.13 | $15.17 | $14.85 | $14.94 | $12.60 | 214,913 |
| 2019-12-27 | $14.79 | $15.23 | $14.77 | $14.96 | $12.61 | 531,405 |
| 2019-12-26 | $14.33 | $14.85 | $14.33 | $14.79 | $12.47 | 190,030 |
| 2019-12-24 | $14.23 | $14.40 | $14.23 | $14.40 | $12.14 | 25,062 |
| 2019-12-23 | $13.96 | $14.37 | $13.96 | $14.33 | $12.08 | 172,572 |
| 2019-12-20 | $13.84 | $14.19 | $13.66 | $13.81 | $11.64 | 1,019,037 |
| 2019-12-19 | $14.15 | $14.24 | $13.66 | $13.68 | $11.53 | 987,585 |
| 2019-12-18 | $14.17 | $14.33 | $13.99 | $14.06 | $11.86 | 177,275 |
| 2019-12-17 | $14.06 | $14.11 | $13.89 | $13.91 | $11.73 | 180,477 |
| 2019-12-16 | $14.36 | $14.48 | $13.98 | $14.08 | $11.87 | 123,943 |
| 2019-12-13 | $14.15 | $14.26 | $14.05 | $14.09 | $11.88 | 109,802 |
| 2019-12-12 | $14.17 | $14.36 | $14.17 | $14.31 | $12.07 | 42,557 |
| 2019-12-11 | $14.27 | $14.32 | $14.15 | $14.15 | $11.93 | 219,754 |
| 2019-12-10 | $14.09 | $14.21 | $13.96 | $14.06 | $11.86 | 107,103 |
| 2019-12-09 | $14.21 | $14.29 | $13.94 | $13.98 | $11.79 | 232,994 |
| 2019-12-06 | $13.73 | $14.12 | $13.73 | $13.94 | $11.75 | 177,233 |
| 2019-12-05 | $13.58 | $13.74 | $13.46 | $13.56 | $11.43 | 152,267 |
| 2019-12-04 | $13.59 | $13.75 | $13.52 | $13.62 | $11.48 | 129,851 |
| 2019-12-03 | $13.68 | $13.77 | $13.44 | $13.57 | $11.44 | 158,626 |
| 2019-12-02 | $13.36 | $13.51 | $13.24 | $13.37 | $11.27 | 108,161 |
| 2019-11-29 | $13.26 | $13.40 | $13.20 | $13.20 | $11.13 | 68,162 |
| 2019-11-27 | $12.97 | $13.06 | $12.89 | $12.95 | $10.92 | 84,771 |
| 2019-11-26 | $13.01 | $13.15 | $12.88 | $12.88 | $10.86 | 235,749 |
| 2019-11-25 | $13.17 | $13.33 | $13.06 | $13.10 | $11.05 | 91,964 |
| 2019-11-22 | $13.43 | $13.66 | $13.17 | $13.28 | $11.20 | 43,124 |
| 2019-11-21 | $13.15 | $13.26 | $13.01 | $13.08 | $11.03 | 423,181 |
| 2019-11-20 | $13.32 | $13.35 | $13.08 | $13.35 | $11.26 | 19,307 |
| 2019-11-19 | $13.42 | $13.57 | $13.22 | $13.43 | $11.32 | 299,806 |
| 2019-11-18 | $13.84 | $13.89 | $13.43 | $13.43 | $11.32 | 57,474 |
| 2019-11-15 | $13.98 | $14.02 | $13.85 | $13.86 | $11.69 | 28,280 |
| 2019-11-14 | $14.43 | $14.46 | $13.80 | $13.85 | $11.68 | 70,600 |
| 2019-11-13 | $14.49 | $14.78 | $14.16 | $14.61 | $12.32 | 37,355 |
| 2019-11-12 | $14.90 | $14.90 | $14.51 | $14.63 | $12.34 | 163,000 |
| 2019-11-11 | $14.81 | $15.33 | $14.81 | $15.27 | $12.88 | 48,081 |
| 2019-11-08 | $15.11 | $15.31 | $14.91 | $15.00 | $12.65 | 332,600 |
| 2019-11-07 | $14.35 | $15.15 | $14.27 | $15.04 | $12.68 | 88,588 |
| 2019-11-06 | $14.40 | $14.43 | $14.16 | $14.17 | $11.95 | 53,168 |
| 2019-11-05 | $14.47 | $14.96 | $14.36 | $14.90 | $12.56 | 150,021 |
| 2019-11-04 | $14.08 | $14.31 | $14.03 | $14.23 | $12.00 | 92,068 |
| 2019-11-01 | $13.93 | $14.26 | $13.80 | $13.87 | $11.70 | 95,647 |
| 2019-10-31 | $14.00 | $14.02 | $13.53 | $13.53 | $11.41 | 75,847 |
| 2019-10-30 | $13.84 | $13.95 | $13.67 | $13.84 | $11.67 | 72,492 |
| 2019-10-29 | $14.15 | $14.15 | $13.86 | $13.91 | $11.73 | 45,677 |
| 2019-10-28 | $14.01 | $14.42 | $13.90 | $13.95 | $11.76 | 82,950 |
| 2019-10-25 | $14.10 | $14.10 | $14.10 | $14.10 | $11.89 | 113,924 |
| 2019-10-24 | $13.15 | $14.99 | $13.15 | $13.78 | $11.62 | 16,000 |
| 2019-10-23 | $14.00 | $14.24 | $13.92 | $14.10 | $11.89 | 41,950 |
| 2019-10-22 | $13.60 | $13.86 | $13.60 | $13.84 | $11.67 | 33,300 |
| 2019-10-21 | $13.71 | $14.00 | $13.71 | $13.89 | $11.71 | 23,927 |
| 2019-10-18 | $13.90 | $13.94 | $13.80 | $13.90 | $11.72 | 31,581 |
| 2019-10-17 | $14.23 | $14.29 | $13.93 | $13.97 | $11.78 | 37,085 |
| 2019-10-16 | $14.08 | $14.21 | $14.00 | $14.21 | $11.98 | 110,838 |
| 2019-10-15 | $14.19 | $14.30 | $14.11 | $14.16 | $11.94 | 79,576 |
| 2019-10-14 | $14.41 | $14.41 | $14.10 | $14.21 | $11.98 | 81,759 |
| 2019-10-11 | $14.07 | $14.62 | $14.07 | $14.39 | $12.13 | 161,228 |
| 2019-10-10 | $14.07 | $14.11 | $13.74 | $13.81 | $11.64 | 118,365 |
| 2019-10-09 | $13.80 | $13.89 | $13.66 | $13.89 | $11.71 | 70,407 |
| 2019-10-08 | $14.12 | $14.12 | $13.60 | $13.65 | $11.51 | 68,066 |
| 2019-10-07 | $14.32 | $14.37 | $14.00 | $14.06 | $11.86 | 73,813 |
| 2019-10-04 | $14.75 | $14.75 | $14.51 | $14.60 | $12.31 | 28,906 |
| 2019-10-03 | $14.69 | $15.14 | $14.66 | $14.95 | $12.27 | 63,779 |
| 2019-10-02 | $14.70 | $15.01 | $14.70 | $14.81 | $12.15 | 47,875 |
| 2019-10-01 | $15.46 | $15.53 | $14.67 | $14.67 | $12.04 | 46,709 |
| 2019-09-30 | $15.32 | $15.65 | $15.32 | $15.65 | $12.84 | 36,265 |
| 2019-09-27 | $15.63 | $15.76 | $15.60 | $15.75 | $12.92 | 38,090 |
| 2019-09-26 | $15.85 | $15.90 | $15.31 | $15.32 | $12.57 | 85,629 |
| 2019-09-25 | $15.23 | $15.66 | $15.13 | $15.54 | $12.75 | 91,870 |
| 2019-09-24 | $15.61 | $15.74 | $15.34 | $15.34 | $12.59 | 49,922 |
| 2019-09-23 | $14.96 | $15.78 | $14.96 | $15.65 | $12.84 | 99,453 |
| 2019-09-20 | $14.74 | $15.91 | $14.74 | $15.52 | $12.73 | 138,408 |
| 2019-09-19 | $15.21 | $15.23 | $14.80 | $14.80 | $12.14 | 71,696 |
| 2019-09-18 | $14.84 | $15.39 | $14.81 | $15.30 | $12.55 | 28,411 |
| 2019-09-17 | $14.74 | $15.14 | $14.61 | $14.91 | $12.23 | 96,287 |
| 2019-09-16 | $14.33 | $14.62 | $14.26 | $14.38 | $11.80 | 61,344 |
| 2019-09-13 | $15.12 | $15.12 | $14.45 | $14.45 | $11.86 | 145,146 |
| 2019-09-12 | $14.91 | $15.10 | $14.76 | $14.77 | $12.12 | 131,150 |
| 2019-09-11 | $14.60 | $14.96 | $14.60 | $14.80 | $12.14 | 69,557 |
| 2019-09-10 | $14.50 | $14.65 | $14.44 | $14.45 | $11.86 | 93,798 |
| 2019-09-09 | $14.13 | $14.54 | $14.10 | $14.47 | $11.87 | 157,491 |
| 2019-09-06 | $14.03 | $14.28 | $13.99 | $14.02 | $11.50 | 122,661 |
| 2019-09-05 | $14.30 | $14.30 | $13.89 | $13.89 | $11.40 | 137,610 |
| 2019-09-04 | $13.58 | $14.19 | $13.58 | $14.19 | $11.64 | 123,636 |
| 2019-09-03 | $13.40 | $13.41 | $13.05 | $13.10 | $10.75 | 82,393 |
| 2019-08-30 | $14.15 | $14.15 | $13.69 | $13.95 | $11.44 | 257,783 |
| 2019-08-29 | $13.66 | $13.96 | $13.55 | $13.84 | $11.35 | 397,984 |
| 2019-08-28 | $12.54 | $13.45 | $12.52 | $13.35 | $10.95 | 221,096 |
| 2019-08-27 | $12.59 | $12.70 | $12.31 | $12.55 | $10.30 | 165,186 |
| 2019-08-26 | $12.89 | $12.93 | $12.51 | $12.51 | $10.26 | 37,012 |
| 2019-08-23 | $13.49 | $13.63 | $12.88 | $12.88 | $10.57 | 59,595 |
| 2019-08-22 | $14.14 | $14.14 | $13.67 | $14.13 | $11.59 | 107,462 |
| 2019-08-21 | $13.95 | $14.19 | $13.90 | $14.11 | $11.58 | 705,178 |
| 2019-08-20 | $13.93 | $14.15 | $13.86 | $13.95 | $11.44 | 240,121 |
| 2019-08-19 | $14.99 | $14.99 | $14.00 | $14.02 | $11.50 | 12,962 |
| 2019-08-16 | $15.06 | $15.17 | $14.56 | $14.57 | $11.95 | 115,242 |
| 2019-08-15 | $15.03 | $15.28 | $14.73 | $14.79 | $12.13 | 81,621 |
| 2019-08-14 | $15.42 | $15.49 | $15.16 | $15.16 | $12.44 | 14,082 |
| 2019-08-13 | $15.45 | $16.05 | $15.44 | $15.44 | $12.67 | 215,549 |
| 2019-08-12 | $15.43 | $15.72 | $15.12 | $15.50 | $12.72 | 268,985 |
| 2019-08-09 | $15.87 | $15.98 | $15.75 | $15.98 | $13.11 | 143,486 |
| 2019-08-08 | $15.97 | $16.07 | $15.76 | $16.05 | $13.17 | 194,970 |
| 2019-08-07 | $15.98 | $16.17 | $15.90 | $16.08 | $13.19 | 211,421 |
| 2019-08-06 | $16.65 | $16.67 | $16.30 | $16.44 | $13.49 | 111,578 |
| 2019-08-05 | $16.35 | $16.55 | $16.33 | $16.50 | $13.54 | 46,540 |
| 2019-08-02 | $17.06 | $17.25 | $16.99 | $16.99 | $13.94 | 32,024 |
| 2019-08-01 | $17.54 | $17.75 | $17.15 | $17.15 | $14.07 | 244,343 |
| 2019-07-31 | $17.89 | $18.03 | $17.50 | $17.73 | $14.55 | 259,417 |
| 2019-07-30 | $18.04 | $18.07 | $17.89 | $18.05 | $14.81 | 147,397 |
| 2019-07-29 | $17.96 | $18.03 | $17.85 | $17.90 | $14.69 | 91,642 |
| 2019-07-26 | $18.46 | $18.46 | $18.36 | $18.42 | $15.11 | 52,855 |
| 2019-07-25 | $18.50 | $18.51 | $18.22 | $18.45 | $15.14 | 119,411 |
| 2019-07-24 | $18.83 | $18.83 | $18.53 | $18.53 | $15.20 | 175,617 |
| 2019-07-23 | $18.81 | $18.85 | $18.50 | $18.59 | $15.25 | 237,788 |
| 2019-07-22 | $19.07 | $19.21 | $18.77 | $18.98 | $15.57 | 249,855 |
| 2019-07-19 | $19.31 | $19.36 | $18.94 | $19.10 | $15.67 | 118,133 |
| 2019-07-18 | $19.22 | $19.34 | $19.13 | $19.24 | $15.78 | 396,006 |
| 2019-07-17 | $18.95 | $19.21 | $18.92 | $18.93 | $15.53 | 533,242 |
| 2019-07-16 | $19.37 | $19.44 | $18.86 | $18.96 | $15.56 | 342,833 |
| 2019-07-15 | $19.62 | $19.75 | $19.56 | $19.71 | $16.17 | 460,275 |
| 2019-07-12 | $19.79 | $20.15 | $19.44 | $19.44 | $15.95 | 498,115 |
| 2019-07-11 | $19.48 | $19.66 | $19.43 | $19.43 | $15.94 | 422,838 |
| 2019-07-10 | $19.32 | $19.85 | $17.76 | $19.59 | $16.07 | 559,435 |
| 2019-07-09 | $19.69 | $19.76 | $19.55 | $19.73 | $16.19 | 304,160 |
| 2019-07-08 | $19.77 | $19.80 | $19.64 | $19.76 | $16.21 | 591,042 |
| 2019-07-05 | $19.38 | $19.59 | $19.29 | $19.55 | $16.04 | 404,980 |
| 2019-07-03 | $18.03 | $18.25 | $18.03 | $18.17 | $14.91 | 124,383 |
| 2019-07-02 | $18.15 | $18.27 | $17.76 | $18.11 | $14.86 | 74,213 |
| 2019-07-01 | $18.44 | $18.60 | $18.05 | $18.23 | $14.96 | 258,542 |
| 2019-06-28 | $18.35 | $18.45 | $18.19 | $18.32 | $15.03 | 101,363 |
| 2019-06-27 | $18.37 | $18.43 | $18.12 | $18.19 | $14.92 | 351,023 |
| 2019-06-26 | $18.64 | $18.65 | $18.35 | $18.39 | $15.08 | 108,805 |
| 2019-06-25 | $18.84 | $18.89 | $18.33 | $18.48 | $15.16 | 223,629 |
| 2019-06-24 | $18.56 | $18.90 | $18.54 | $18.81 | $15.43 | 197,584 |
| 2019-06-21 | $18.91 | $18.98 | $18.51 | $18.51 | $15.19 | 44,489 |
| 2019-06-20 | $18.03 | $18.75 | $18.03 | $18.68 | $15.33 | 44,892 |
| 2019-06-19 | $18.19 | $18.54 | $18.04 | $18.04 | $14.80 | 64,680 |
| 2019-06-18 | $17.32 | $18.45 | $17.31 | $18.34 | $15.05 | 118,123 |
| 2019-06-17 | $17.66 | $17.66 | $17.29 | $17.29 | $14.19 | 55,799 |
| 2019-06-14 | $17.84 | $17.87 | $17.61 | $17.68 | $14.51 | 125,480 |
| 2019-06-13 | $18.25 | $18.46 | $18.06 | $18.24 | $14.96 | 190,919 |
| 2019-06-12 | $17.91 | $18.09 | $17.59 | $17.72 | $14.54 | 188,373 |
| 2019-06-11 | $17.03 | $17.88 | $16.92 | $17.70 | $14.52 | 292,286 |
| 2019-06-10 | $16.99 | $17.14 | $16.68 | $16.71 | $13.71 | 372,464 |
| 2019-06-07 | $17.13 | $17.18 | $16.81 | $16.81 | $13.79 | 630,365 |
| 2019-06-06 | $17.88 | $17.88 | $16.90 | $17.03 | $13.97 | 1,278,445 |
| 2019-06-05 | $18.61 | $18.68 | $17.39 | $17.42 | $14.29 | 1,397,222 |
| 2019-06-04 | $17.27 | $18.07 | $17.21 | $17.63 | $14.46 | 2,484,185 |
| 2019-06-03 | $21.75 | $21.78 | $20.79 | $21.28 | $17.46 | 204,118 |
| 2019-05-31 | $20.68 | $21.90 | $20.50 | $21.62 | $17.74 | 456,671 |
| 2019-05-30 | $21.02 | $21.24 | $20.67 | $20.75 | $17.02 | 100,437 |
| 2019-05-29 | $21.00 | $21.70 | $20.95 | $21.35 | $17.52 | 66,947 |
| 2019-05-28 | $21.00 | $21.07 | $20.58 | $20.85 | $17.11 | 113,010 |
| 2019-05-24 | $20.46 | $20.64 | $20.19 | $20.50 | $16.82 | 234,989 |
| 2019-05-23 | $20.85 | $21.14 | $20.64 | $21.10 | $17.31 | 365,541 |
| 2019-05-22 | $20.82 | $21.17 | $20.59 | $20.80 | $17.06 | 274,023 |
| 2019-05-21 | $20.16 | $21.44 | $20.09 | $21.44 | $17.59 | 1,151,714 |
| 2019-05-20 | $18.27 | $19.89 | $18.07 | $19.85 | $16.29 | 210,859 |
| 2019-05-17 | $18.44 | $18.60 | $17.88 | $17.88 | $14.67 | 403,743 |
| 2019-05-16 | $19.08 | $19.15 | $18.54 | $18.61 | $15.27 | 447,487 |
| 2019-05-15 | $18.36 | $19.71 | $18.36 | $19.03 | $15.61 | 1,222,630 |
| 2019-05-14 | $19.16 | $19.45 | $18.12 | $18.89 | $15.50 | 711,469 |
| 2019-05-13 | $19.77 | $19.77 | $19.57 | $19.71 | $16.17 | 53,841 |
| 2019-05-10 | $20.48 | $20.51 | $20.14 | $20.29 | $16.65 | 492,050 |
| 2019-05-09 | $21.41 | $22.88 | $20.40 | $20.56 | $16.87 | 1,284,571 |
| 2019-05-08 | $22.58 | $22.58 | $22.05 | $22.13 | $18.16 | 576,551 |
| 2019-05-07 | $22.29 | $22.37 | $21.86 | $22.19 | $18.21 | 403,900 |
| 2019-05-06 | $22.88 | $22.98 | $22.76 | $22.88 | $18.77 | 645,487 |
| 2019-05-03 | $23.38 | $23.57 | $23.34 | $23.48 | $19.26 | 236,296 |
| 2019-05-02 | $23.89 | $23.89 | $23.20 | $23.30 | $19.12 | 286,787 |
| 2019-05-01 | $24.52 | $24.52 | $23.90 | $23.90 | $19.61 | 272,785 |
| 2019-04-30 | $24.43 | $24.67 | $23.85 | $24.45 | $20.06 | 919,310 |
| 2019-04-29 | $23.74 | $24.36 | $23.56 | $24.30 | $19.94 | 384,331 |
| 2019-04-26 | $23.59 | $24.15 | $23.40 | $23.71 | $19.45 | 765,378 |
| 2019-04-25 | $23.82 | $24.08 | $23.55 | $24.01 | $19.70 | 423,656 |
| 2019-04-24 | $24.52 | $24.52 | $23.72 | $24.03 | $19.71 | 571,446 |
| 2019-04-23 | $24.71 | $24.83 | $24.46 | $24.75 | $20.31 | 407,239 |
| 2019-04-22 | $24.83 | $25.29 | $24.61 | $24.83 | $20.37 | 377,358 |
| 2019-04-18 | $24.83 | $24.90 | $24.40 | $24.68 | $20.25 | 522,565 |
| 2019-04-17 | $24.53 | $25.22 | $24.26 | $24.82 | $20.36 | 530,588 |
| 2019-04-16 | $24.49 | $25.01 | $24.45 | $24.81 | $19.02 | 519,987 |
| 2019-04-15 | $25.32 | $25.36 | $24.86 | $25.12 | $19.26 | 348,931 |
| 2019-04-12 | $25.38 | $25.59 | $24.78 | $25.27 | $19.38 | 753,937 |
| 2019-04-11 | $25.18 | $25.96 | $25.12 | $25.55 | $19.59 | 1,065,549 |
| 2019-04-10 | $24.93 | $25.21 | $24.85 | $24.91 | $19.10 | 498,497 |
| 2019-04-09 | $25.09 | $25.09 | $24.49 | $24.71 | $18.95 | 595,457 |
| 2019-04-08 | $25.32 | $25.40 | $24.95 | $25.13 | $19.27 | 574,588 |
| 2019-04-05 | $25.68 | $25.68 | $24.91 | $25.09 | $19.24 | 414,651 |
| 2019-04-04 | $25.13 | $25.53 | $24.85 | $25.46 | $19.52 | 318,122 |
| 2019-04-03 | $25.61 | $25.83 | $24.96 | $25.14 | $19.28 | 490,325 |
| 2019-04-02 | $26.63 | $26.66 | $25.75 | $25.86 | $19.83 | 428,386 |
| 2019-04-01 | $26.72 | $27.06 | $26.58 | $26.74 | $20.50 | 303,485 |
| 2019-03-29 | $26.42 | $26.73 | $25.71 | $25.82 | $19.80 | 432,500 |
| 2019-03-28 | $25.33 | $26.67 | $25.16 | $26.39 | $20.24 | 363,177 |
| 2019-03-27 | $25.79 | $26.06 | $25.42 | $25.43 | $19.50 | 582,708 |
| 2019-03-26 | $26.70 | $26.79 | $26.34 | $26.63 | $20.42 | 173,482 |
| 2019-03-25 | $26.43 | $26.84 | $26.41 | $26.53 | $20.34 | 255,785 |
| 2019-03-22 | $26.90 | $27.01 | $26.23 | $26.66 | $20.44 | 542,599 |
| 2019-03-21 | $28.27 | $28.27 | $26.84 | $27.60 | $21.16 | 490,229 |
| 2019-03-20 | $28.31 | $28.87 | $27.95 | $28.33 | $21.72 | 206,890 |
| 2019-03-19 | $29.09 | $29.11 | $28.37 | $28.48 | $21.84 | 255,534 |
| 2019-03-18 | $28.66 | $29.02 | $28.59 | $28.86 | $22.13 | 127,600 |
| 2019-03-15 | $28.75 | $29.00 | $28.66 | $28.72 | $22.02 | 280,655 |
| 2019-03-14 | $27.98 | $29.11 | $27.98 | $28.66 | $21.98 | 280,174 |
| 2019-03-13 | $28.45 | $28.93 | $28.27 | $28.92 | $22.18 | 185,840 |
| 2019-03-12 | $28.77 | $28.89 | $28.35 | $28.52 | $21.87 | 212,754 |
| 2019-03-11 | $28.61 | $28.77 | $28.54 | $28.70 | $22.01 | 165,164 |
| 2019-03-08 | $28.31 | $28.57 | $27.90 | $28.39 | $21.77 | 175,945 |
| 2019-03-07 | $28.64 | $28.64 | $27.57 | $27.93 | $21.42 | 278,657 |
| 2019-03-06 | $29.22 | $29.28 | $28.33 | $28.33 | $21.72 | 367,527 |
| 2019-03-05 | $29.01 | $29.24 | $28.84 | $29.13 | $22.34 | 150,633 |
| 2019-03-04 | $29.24 | $29.24 | $28.79 | $28.94 | $22.19 | 212,544 |
| 2019-03-01 | $28.93 | $29.18 | $28.55 | $29.17 | $22.37 | 238,214 |
| 2019-02-28 | $29.35 | $29.50 | $28.80 | $28.83 | $22.11 | 332,458 |
| 2019-02-27 | $29.49 | $29.57 | $29.00 | $29.51 | $22.63 | 348,069 |
| 2019-02-26 | $30.25 | $30.38 | $29.90 | $29.94 | $22.96 | 230,402 |
| 2019-02-25 | $29.90 | $30.00 | $29.62 | $29.81 | $22.86 | 139,665 |
| 2019-02-22 | $29.64 | $29.80 | $29.46 | $29.79 | $22.84 | 217,408 |
| 2019-02-21 | $29.66 | $29.74 | $28.98 | $29.37 | $22.52 | 576,738 |
| 2019-02-20 | $29.93 | $30.13 | $29.64 | $29.71 | $22.78 | 274,745 |
| 2019-02-19 | $29.61 | $30.04 | $29.61 | $29.90 | $22.93 | 213,145 |
| 2019-02-15 | $29.95 | $30.10 | $29.65 | $29.99 | $23.00 | 162,480 |
| 2019-02-14 | $29.20 | $29.90 | $29.17 | $29.71 | $22.78 | 284,210 |
| 2019-02-13 | $29.13 | $29.50 | $29.01 | $29.42 | $22.56 | 635,824 |
| 2019-02-12 | $28.93 | $29.48 | $28.39 | $29.29 | $22.46 | 324,503 |
| 2019-02-11 | $28.50 | $28.65 | $27.87 | $28.54 | $21.88 | 603,055 |
| 2019-02-08 | $28.39 | $28.39 | $27.66 | $27.72 | $21.26 | 388,269 |
| 2019-02-07 | $28.40 | $28.40 | $27.82 | $28.02 | $21.49 | 331,076 |
| 2019-02-06 | $28.96 | $29.22 | $28.65 | $28.78 | $22.07 | 228,634 |
| 2019-02-05 | $28.88 | $29.31 | $28.78 | $29.09 | $22.31 | 426,069 |
| 2019-02-04 | $28.35 | $28.83 | $28.21 | $28.64 | $21.96 | 131,899 |
| 2019-02-01 | $28.52 | $30.14 | $28.32 | $28.61 | $21.94 | 707,319 |
| 2019-01-31 | $28.57 | $28.98 | $28.40 | $28.50 | $21.85 | 781,828 |
| 2019-01-30 | $28.30 | $28.38 | $27.75 | $28.00 | $21.47 | 475,342 |
| 2019-01-29 | $26.97 | $27.04 | $26.58 | $26.82 | $20.57 | 371,990 |
| 2019-01-28 | $26.20 | $26.66 | $26.17 | $26.50 | $20.32 | 227,054 |
| 2019-01-25 | $26.17 | $26.51 | $26.10 | $26.42 | $20.26 | 248,753 |
| 2019-01-24 | $25.99 | $26.28 | $25.72 | $26.03 | $19.96 | 423,613 |
| 2019-01-23 | $25.85 | $26.11 | $25.54 | $25.77 | $19.76 | 429,903 |
| 2019-01-22 | $26.31 | $26.32 | $25.19 | $25.43 | $19.50 | 768,030 |
| 2019-01-18 | $25.15 | $25.17 | $24.49 | $24.71 | $18.95 | 331,664 |
| 2019-01-17 | $25.37 | $25.43 | $25.13 | $25.32 | $19.42 | 539,745 |
| 2019-01-16 | $25.85 | $26.03 | $25.60 | $25.70 | $19.71 | 362,881 |
| 2019-01-15 | $26.21 | $26.28 | $25.83 | $25.91 | $19.87 | 282,213 |
| 2019-01-14 | $26.05 | $26.22 | $25.89 | $25.94 | $19.89 | 278,939 |
| 2019-01-11 | $25.54 | $26.12 | $25.48 | $25.89 | $19.85 | 369,227 |
| 2019-01-10 | $25.56 | $25.88 | $25.38 | $25.65 | $19.67 | 143,022 |
| 2019-01-09 | $26.12 | $26.35 | $25.89 | $26.01 | $19.94 | 395,494 |
| 2019-01-08 | $25.73 | $25.82 | $25.42 | $25.65 | $19.67 | 343,778 |
| 2019-01-07 | $25.66 | $25.90 | $25.42 | $25.49 | $19.55 | 480,703 |
| 2019-01-04 | $24.86 | $26.10 | $24.86 | $26.02 | $19.95 | 258,879 |
| 2019-01-03 | $25.52 | $25.95 | $25.31 | $25.65 | $19.67 | 218,481 |
| 2019-01-02 | $24.62 | $25.64 | $24.57 | $25.54 | $19.58 | 308,642 |
| 2018-12-31 | $24.46 | $24.57 | $24.00 | $24.46 | $18.76 | 164,463 |
| 2018-12-28 | $24.28 | $24.46 | $24.16 | $24.33 | $18.66 | 226,491 |
| 2018-12-27 | $23.60 | $24.38 | $23.60 | $24.37 | $18.69 | 146,935 |
| 2018-12-26 | $23.57 | $24.24 | $23.48 | $24.22 | $18.57 | 236,858 |
| 2018-12-24 | $23.79 | $24.01 | $23.50 | $23.50 | $18.02 | 83,122 |
| 2018-12-21 | $24.32 | $24.41 | $23.82 | $23.89 | $18.32 | 266,693 |
| 2018-12-20 | $24.50 | $24.80 | $24.22 | $24.25 | $18.60 | 539,313 |
| 2018-12-19 | $24.72 | $25.07 | $24.10 | $24.19 | $18.55 | 363,144 |
| 2018-12-18 | $24.24 | $24.63 | $24.24 | $24.54 | $18.82 | 296,162 |
| 2018-12-17 | $24.57 | $24.78 | $24.05 | $24.18 | $18.54 | 231,622 |
| 2018-12-14 | $24.60 | $24.86 | $24.34 | $24.82 | $19.03 | 417,936 |
| 2018-12-13 | $25.32 | $25.42 | $24.80 | $25.05 | $19.21 | 427,843 |
| 2018-12-12 | $25.61 | $25.69 | $25.37 | $25.37 | $19.45 | 191,120 |
| 2018-12-11 | $25.47 | $25.49 | $24.86 | $24.86 | $19.06 | 619,480 |
| 2018-12-10 | $25.36 | $25.68 | $25.05 | $25.18 | $19.31 | 246,670 |
| 2018-12-07 | $25.88 | $26.43 | $25.35 | $25.35 | $19.44 | 500,824 |
| 2018-12-06 | $25.45 | $26.13 | $25.44 | $26.05 | $19.98 | 601,367 |
| 2018-12-04 | $27.97 | $28.22 | $27.16 | $27.25 | $20.90 | 357,149 |
| 2018-12-03 | $28.47 | $28.51 | $27.75 | $28.03 | $21.49 | 361,842 |
| 2018-11-30 | $28.55 | $28.75 | $28.09 | $28.18 | $21.61 | 386,183 |
| 2018-11-29 | $28.67 | $29.02 | $28.50 | $28.94 | $22.19 | 240,521 |
| 2018-11-28 | $28.37 | $28.71 | $27.94 | $28.70 | $22.01 | 206,155 |
| 2018-11-27 | $27.89 | $28.26 | $27.81 | $28.22 | $21.64 | 197,493 |
| 2018-11-26 | $27.72 | $28.21 | $27.58 | $28.05 | $21.51 | 773,706 |
| 2018-11-23 | $28.26 | $28.57 | $28.26 | $28.36 | $21.75 | 145,273 |
| 2018-11-21 | $28.25 | $28.82 | $28.24 | $28.77 | $22.06 | 443,927 |
| 2018-11-20 | $28.45 | $28.54 | $27.94 | $28.07 | $21.52 | 516,310 |
| 2018-11-19 | $28.01 | $28.79 | $28.01 | $28.76 | $22.05 | 834,727 |
| 2018-11-16 | $26.49 | $29.33 | $26.08 | $28.87 | $22.14 | 2,551,121 |
| 2018-11-15 | $26.45 | $27.27 | $26.45 | $27.14 | $20.81 | 800,148 |
| 2018-11-14 | $25.89 | $26.53 | $25.68 | $26.41 | $20.25 | 930,652 |
| 2018-11-13 | $26.29 | $27.07 | $25.96 | $26.14 | $20.04 | 670,226 |
| 2018-11-12 | $27.99 | $28.06 | $27.07 | $27.12 | $20.80 | 494,587 |
| 2018-11-09 | $28.43 | $28.50 | $27.90 | $28.32 | $21.72 | 570,907 |
| 2018-11-08 | $28.54 | $28.83 | $28.14 | $28.20 | $21.62 | 411,007 |
| 2018-11-07 | $28.45 | $28.66 | $27.90 | $28.53 | $21.88 | 385,247 |
| 2018-11-06 | $28.05 | $28.45 | $27.91 | $28.12 | $21.56 | 249,464 |
| 2018-11-05 | $28.73 | $28.78 | $28.00 | $28.18 | $21.61 | 372,301 |
| 2018-11-02 | $28.23 | $28.54 | $27.92 | $28.14 | $21.58 | 277,989 |
| 2018-11-01 | $28.09 | $28.50 | $27.95 | $28.22 | $21.64 | 583,721 |
| 2018-10-31 | $26.63 | $28.11 | $26.29 | $27.86 | $21.36 | 833,961 |
| 2018-10-30 | $26.94 | $27.60 | $26.09 | $26.35 | $20.21 | 513,987 |
| 2018-10-29 | $27.68 | $28.23 | $26.43 | $26.71 | $20.48 | 496,967 |
| 2018-10-26 | $27.24 | $27.65 | $26.81 | $27.26 | $20.90 | 302,909 |
| 2018-10-25 | $27.41 | $27.85 | $27.19 | $27.33 | $20.96 | 353,633 |
| 2018-10-24 | $28.55 | $28.59 | $27.01 | $27.07 | $20.76 | 543,370 |
| 2018-10-23 | $28.89 | $28.92 | $28.08 | $28.48 | $21.84 | 849,490 |
| 2018-10-22 | $29.32 | $29.45 | $28.81 | $28.86 | $22.13 | 770,504 |
| 2018-10-19 | $29.04 | $29.36 | $28.78 | $29.08 | $22.30 | 778,105 |
| 2018-10-18 | $28.13 | $29.07 | $27.82 | $28.71 | $22.02 | 632,602 |
| 2018-10-17 | $28.02 | $28.40 | $27.82 | $28.07 | $21.52 | 583,654 |
| 2018-10-16 | $28.04 | $28.15 | $27.46 | $27.75 | $21.28 | 259,151 |
| 2018-10-15 | $27.76 | $27.89 | $27.48 | $27.52 | $21.10 | 240,992 |
| 2018-10-12 | $27.94 | $28.20 | $27.51 | $27.68 | $21.23 | 333,252 |
| 2018-10-11 | $28.65 | $28.82 | $27.49 | $27.61 | $21.17 | 477,496 |
| 2018-10-10 | $29.02 | $29.08 | $28.31 | $28.34 | $21.73 | 505,968 |
| 2018-10-09 | $29.42 | $29.49 | $28.98 | $29.17 | $22.37 | 479,107 |
| 2018-10-08 | $29.35 | $29.74 | $29.07 | $29.42 | $22.56 | 398,268 |
| 2018-10-05 | $28.81 | $28.81 | $28.10 | $28.56 | $21.90 | 196,752 |
| 2018-10-04 | $29.13 | $29.15 | $28.29 | $28.41 | $21.79 | 228,273 |
| 2018-10-03 | $29.16 | $29.48 | $28.66 | $28.80 | $22.08 | 327,726 |
| 2018-10-02 | $28.85 | $29.22 | $28.63 | $28.85 | $22.12 | 267,917 |
| 2018-10-01 | $28.69 | $28.82 | $28.11 | $28.27 | $21.68 | 293,290 |
| 2018-09-28 | $29.37 | $29.88 | $28.58 | $28.87 | $22.14 | 566,101 |
| 2018-09-27 | $29.94 | $30.39 | $29.89 | $29.98 | $22.99 | 641,802 |
| 2018-09-26 | $29.94 | $30.44 | $29.69 | $29.81 | $22.86 | 358,668 |
| 2018-09-25 | $28.58 | $30.00 | $28.57 | $29.92 | $22.94 | 282,944 |
| 2018-09-24 | $29.69 | $29.70 | $28.56 | $28.71 | $22.02 | 130,266 |
| 2018-09-21 | $29.37 | $29.94 | $29.28 | $29.71 | $22.78 | 154,810 |
| 2018-09-20 | $29.35 | $29.56 | $29.00 | $29.30 | $22.47 | 344,128 |
| 2018-09-19 | $29.49 | $29.49 | $28.84 | $28.97 | $22.21 | 134,033 |
| 2018-09-18 | $29.75 | $29.87 | $29.45 | $29.65 | $22.74 | 149,382 |
| 2018-09-17 | $29.53 | $29.95 | $29.28 | $29.80 | $22.85 | 297,911 |
| 2018-09-14 | $29.40 | $29.48 | $29.03 | $29.30 | $22.47 | 296,480 |
| 2018-09-13 | $29.16 | $29.27 | $28.64 | $28.87 | $22.14 | 279,120 |
| 2018-09-12 | $28.57 | $29.12 | $28.52 | $28.70 | $22.01 | 502,104 |
| 2018-09-11 | $28.25 | $28.72 | $27.75 | $28.46 | $21.82 | 273,144 |
| 2018-09-10 | $29.83 | $29.88 | $28.86 | $29.05 | $22.28 | 350,913 |
| 2018-09-07 | $30.25 | $30.26 | $29.37 | $29.54 | $22.65 | 303,335 |
| 2018-09-06 | $29.22 | $30.00 | $29.16 | $29.90 | $22.93 | 253,837 |
| 2018-09-05 | $29.11 | $29.55 | $28.80 | $29.22 | $22.41 | 414,210 |
| 2018-09-04 | $28.43 | $29.05 | $28.25 | $28.81 | $22.09 | 240,318 |
| 2018-08-31 | $28.49 | $29.17 | $28.16 | $29.02 | $22.25 | 242,164 |
| 2018-08-30 | $28.70 | $28.78 | $28.07 | $28.52 | $21.87 | 197,659 |
| 2018-08-29 | $28.99 | $29.36 | $28.83 | $29.05 | $22.28 | 133,031 |
| 2018-08-28 | $28.91 | $29.07 | $28.49 | $28.85 | $22.12 | 130,026 |
| 2018-08-27 | $29.26 | $29.55 | $28.80 | $28.97 | $22.21 | 159,229 |
| 2018-08-24 | $28.57 | $29.09 | $28.52 | $28.92 | $22.18 | 215,178 |
| 2018-08-23 | $28.25 | $28.45 | $27.77 | $28.03 | $21.49 | 186,615 |
| 2018-08-22 | $27.48 | $28.07 | $27.33 | $27.99 | $21.46 | 249,135 |
| 2018-08-21 | $27.75 | $27.90 | $27.42 | $27.49 | $21.08 | 282,908 |
| 2018-08-20 | $28.25 | $28.51 | $27.53 | $27.87 | $21.37 | 432,523 |
| 2018-08-17 | $28.75 | $28.80 | $28.27 | $28.69 | $22.00 | 289,863 |
| 2018-08-16 | $29.34 | $29.79 | $28.32 | $28.98 | $22.22 | 582,830 |
| 2018-08-15 | $28.99 | $29.05 | $28.54 | $28.85 | $22.12 | 291,944 |
| 2018-08-14 | $28.78 | $29.58 | $28.51 | $29.32 | $22.48 | 221,220 |
| 2018-08-13 | $28.46 | $28.88 | $27.84 | $28.32 | $21.72 | 232,912 |
| 2018-08-10 | $28.47 | $28.77 | $28.03 | $28.56 | $21.90 | 322,591 |
| 2018-08-09 | $28.52 | $29.37 | $28.25 | $29.25 | $22.43 | 499,581 |
| 2018-08-08 | $29.43 | $30.17 | $28.99 | $29.11 | $22.32 | 295,170 |
| 2018-08-07 | $29.87 | $30.52 | $29.60 | $29.67 | $22.75 | 277,671 |
| 2018-08-06 | $30.02 | $30.07 | $29.37 | $29.65 | $22.74 | 233,273 |
| 2018-08-03 | $28.58 | $30.00 | $28.58 | $29.92 | $22.94 | 331,669 |
| 2018-08-02 | $28.58 | $28.98 | $28.29 | $28.83 | $22.11 | 269,186 |
| 2018-08-01 | $29.10 | $29.42 | $28.92 | $28.95 | $22.20 | 374,169 |
| 2018-07-31 | $28.27 | $29.43 | $28.27 | $29.00 | $22.24 | 541,678 |
| 2018-07-30 | $28.06 | $28.85 | $28.04 | $28.41 | $21.79 | 771,977 |
| 2018-07-27 | $27.84 | $28.20 | $27.58 | $27.94 | $21.42 | 167,366 |
| 2018-07-26 | $28.03 | $28.03 | $27.47 | $27.54 | $21.12 | 130,151 |
| 2018-07-25 | $27.67 | $28.30 | $27.67 | $28.20 | $21.62 | 660,515 |
| 2018-07-24 | $27.38 | $27.59 | $27.12 | $27.30 | $20.93 | 265,703 |
| 2018-07-23 | $27.31 | $27.43 | $26.72 | $26.95 | $20.67 | 210,841 |
| 2018-07-20 | $27.76 | $27.96 | $27.23 | $27.24 | $20.89 | 278,679 |
| 2018-07-19 | $26.98 | $27.21 | $26.70 | $27.13 | $20.80 | 278,812 |
| 2018-07-18 | $27.49 | $27.97 | $27.27 | $27.46 | $21.06 | 325,135 |
| 2018-07-17 | $27.21 | $27.55 | $26.90 | $27.36 | $20.98 | 208,148 |
| 2018-07-16 | $27.47 | $27.50 | $27.04 | $27.22 | $20.87 | 212,999 |
| 2018-07-13 | $26.94 | $27.42 | $26.70 | $27.21 | $20.86 | 173,822 |
| 2018-07-12 | $27.57 | $27.67 | $26.57 | $26.98 | $20.69 | 559,013 |
| 2018-07-11 | $28.13 | $28.24 | $27.57 | $27.66 | $21.21 | 439,936 |
| 2018-07-10 | $27.54 | $28.30 | $27.12 | $27.84 | $21.35 | 935,196 |
| 2018-07-09 | $25.64 | $27.35 | $25.57 | $27.13 | $20.80 | 794,901 |
| 2018-07-06 | $25.01 | $25.54 | $24.90 | $25.47 | $19.53 | 546,675 |
| 2018-07-05 | $25.76 | $25.77 | $25.19 | $25.30 | $19.40 | 557,086 |
| 2018-07-03 | $25.94 | $26.32 | $25.94 | $25.99 | $19.93 | 227,417 |
| 2018-07-02 | $25.81 | $26.08 | $25.67 | $25.96 | $19.91 | 179,205 |
| 2018-06-29 | $26.20 | $26.46 | $25.86 | $26.00 | $19.94 | 218,531 |
| 2018-06-28 | $25.81 | $26.21 | $25.56 | $25.99 | $19.93 | 272,157 |
| 2018-06-27 | $26.14 | $26.31 | $25.30 | $25.32 | $19.42 | 421,405 |
| 2018-06-26 | $27.16 | $27.25 | $26.47 | $26.56 | $20.37 | 306,092 |
| 2018-06-25 | $27.01 | $27.60 | $26.95 | $27.01 | $20.71 | 632,049 |
| 2018-06-22 | $27.16 | $27.26 | $26.64 | $26.68 | $20.46 | 544,689 |
| 2018-06-21 | $25.82 | $27.53 | $25.63 | $27.21 | $20.86 | 1,174,045 |
| 2018-06-20 | $26.41 | $26.45 | $25.94 | $25.99 | $19.93 | 560,747 |
| 2018-06-19 | $25.96 | $26.39 | $25.52 | $26.33 | $20.19 | 874,019 |
| 2018-06-18 | $26.23 | $26.69 | $26.08 | $26.48 | $20.31 | 560,122 |
| 2018-06-15 | $25.52 | $26.71 | $25.35 | $26.69 | $20.47 | 2,963,332 |
| 2018-06-14 | $22.54 | $22.54 | $21.52 | $21.76 | $16.69 | 285,626 |
| 2018-06-13 | $22.80 | $22.82 | $22.29 | $22.48 | $17.24 | 300,071 |
| 2018-06-12 | $23.00 | $23.20 | $22.64 | $22.75 | $17.44 | 256,340 |
| 2018-06-11 | $23.35 | $23.67 | $22.90 | $22.98 | $17.62 | 270,496 |
| 2018-06-08 | $22.85 | $23.36 | $22.33 | $23.17 | $17.77 | 565,674 |
| 2018-06-07 | $23.07 | $23.07 | $21.32 | $22.47 | $17.23 | 878,113 |
| 2018-06-06 | $23.19 | $23.62 | $23.09 | $23.54 | $18.05 | 553,259 |
| 2018-06-05 | $23.61 | $23.93 | $23.12 | $23.40 | $17.94 | 929,439 |
| 2018-06-04 | $24.09 | $24.17 | $23.67 | $23.87 | $18.30 | 467,353 |
| 2018-06-01 | $23.83 | $24.41 | $22.60 | $23.86 | $18.30 | 855,171 |
| 2018-05-31 | $24.41 | $24.42 | $23.86 | $23.95 | $18.37 | 370,199 |
| 2018-05-30 | $23.92 | $24.54 | $23.73 | $24.29 | $18.63 | 471,408 |
| 2018-05-29 | $24.83 | $25.11 | $23.81 | $24.20 | $18.56 | 596,832 |
| 2018-05-25 | $26.50 | $26.58 | $25.75 | $25.96 | $19.91 | 408,733 |
| 2018-05-24 | $26.51 | $27.70 | $26.29 | $26.71 | $20.48 | 1,183,523 |
| 2018-05-23 | $25.18 | $25.38 | $24.82 | $25.18 | $19.31 | 212,413 |
| 2018-05-22 | $25.69 | $25.91 | $25.12 | $25.25 | $19.36 | 301,507 |
| 2018-05-21 | $26.40 | $26.49 | $24.96 | $25.25 | $19.36 | 442,257 |
| 2018-05-18 | $25.91 | $25.99 | $25.40 | $25.71 | $19.71 | 282,620 |
| 2018-05-17 | $27.17 | $27.17 | $26.07 | $26.32 | $20.18 | 245,015 |
| 2018-05-16 | $26.63 | $27.38 | $26.58 | $27.12 | $20.80 | 311,635 |
| 2018-05-15 | $24.78 | $25.92 | $24.55 | $25.79 | $19.78 | 211,658 |
| 2018-05-14 | $25.47 | $25.56 | $25.04 | $25.21 | $19.33 | 249,443 |
| 2018-05-11 | $25.84 | $26.07 | $25.10 | $25.24 | $19.35 | 597,619 |
| 2018-05-10 | $24.69 | $26.36 | $24.69 | $25.80 | $19.78 | 529,646 |
| 2018-05-09 | $24.22 | $24.81 | $24.07 | $24.48 | $18.77 | 337,461 |
| 2018-05-08 | $24.36 | $24.62 | $23.98 | $24.40 | $18.71 | 220,293 |
| 2018-05-07 | $24.45 | $24.76 | $24.33 | $24.35 | $18.67 | 239,421 |
| 2018-05-04 | $23.95 | $24.84 | $23.81 | $24.73 | $18.96 | 336,444 |
| 2018-05-03 | $24.33 | $24.39 | $23.84 | $24.12 | $18.50 | 212,919 |
| 2018-05-02 | $24.42 | $24.82 | $24.11 | $24.59 | $18.86 | 239,668 |
| 2018-05-01 | $25.90 | $25.91 | $25.16 | $25.55 | $18.75 | 231,735 |
| 2018-04-30 | $26.25 | $26.57 | $25.82 | $25.90 | $19.00 | 399,563 |
| 2018-04-27 | $26.46 | $26.52 | $26.08 | $26.39 | $19.36 | 174,387 |
| 2018-04-26 | $25.84 | $26.28 | $25.57 | $26.16 | $19.19 | 377,509 |
| 2018-04-25 | $26.60 | $26.67 | $25.81 | $25.86 | $18.97 | 335,453 |
| 2018-04-24 | $27.19 | $27.64 | $26.61 | $27.07 | $19.86 | 339,832 |
| 2018-04-23 | $27.48 | $27.56 | $27.25 | $27.35 | $20.07 | 248,748 |
| 2018-04-20 | $27.71 | $27.77 | $27.29 | $27.69 | $20.32 | 298,724 |
| 2018-04-19 | $28.31 | $28.40 | $27.96 | $28.30 | $20.76 | 207,092 |
| 2018-04-18 | $28.20 | $28.62 | $28.17 | $28.53 | $20.93 | 377,759 |
| 2018-04-17 | $27.78 | $28.15 | $27.78 | $27.98 | $20.53 | 153,275 |
| 2018-04-16 | $27.91 | $27.91 | $27.31 | $27.66 | $20.29 | 196,425 |
| 2018-04-13 | $28.00 | $28.04 | $27.45 | $27.71 | $20.33 | 235,093 |
| 2018-04-12 | $28.32 | $28.51 | $28.10 | $28.15 | $20.65 | 229,727 |
| 2018-04-11 | $27.98 | $28.34 | $27.98 | $28.21 | $20.70 | 471,365 |
| 2018-04-10 | $27.46 | $28.35 | $27.28 | $28.18 | $20.68 | 286,625 |
| 2018-04-09 | $27.71 | $27.88 | $27.32 | $27.33 | $20.05 | 272,794 |
| 2018-04-06 | $27.76 | $27.89 | $27.36 | $27.56 | $20.22 | 311,169 |
| 2018-04-05 | $28.44 | $28.61 | $27.92 | $28.07 | $20.60 | 404,087 |
| 2018-04-04 | $26.90 | $27.88 | $26.80 | $27.71 | $20.33 | 339,498 |
| 2018-04-03 | $28.22 | $28.23 | $27.52 | $27.56 | $20.22 | 318,111 |
| 2018-04-02 | $28.47 | $28.71 | $27.76 | $27.88 | $20.46 | 330,613 |
| 2018-03-29 | $27.96 | $29.25 | $27.89 | $28.99 | $21.27 | 519,197 |
| 2018-03-28 | $27.10 | $27.19 | $26.66 | $26.86 | $19.71 | 237,584 |
| 2018-03-27 | $28.16 | $28.31 | $27.30 | $27.42 | $20.12 | 249,782 |
| 2018-03-26 | $28.26 | $28.65 | $28.12 | $28.53 | $20.93 | 206,823 |
| 2018-03-23 | $28.44 | $28.44 | $27.89 | $27.91 | $20.48 | 373,152 |
| 2018-03-22 | $28.82 | $29.21 | $28.41 | $28.42 | $20.85 | 587,592 |
| 2018-03-21 | $28.52 | $29.30 | $28.45 | $29.26 | $21.47 | 267,084 |
| 2018-03-20 | $28.98 | $29.21 | $28.40 | $28.65 | $21.02 | 278,284 |
| 2018-03-19 | $29.22 | $29.37 | $28.67 | $28.91 | $21.21 | 210,107 |
| 2018-03-16 | $28.73 | $29.47 | $28.62 | $29.31 | $21.51 | 276,289 |
| 2018-03-15 | $28.76 | $29.00 | $28.26 | $28.70 | $21.06 | 274,954 |
| 2018-03-14 | $29.42 | $29.42 | $28.87 | $28.98 | $21.26 | 102,004 |
| 2018-03-13 | $29.80 | $29.95 | $29.22 | $29.30 | $21.50 | 160,736 |
| 2018-03-12 | $29.55 | $29.71 | $29.48 | $29.55 | $21.68 | 158,409 |
| 2018-03-09 | $29.09 | $29.50 | $28.97 | $29.35 | $21.53 | 269,365 |
| 2018-03-08 | $28.58 | $28.71 | $28.02 | $28.55 | $20.95 | 198,307 |
| 2018-03-07 | $29.09 | $29.28 | $28.41 | $28.77 | $21.11 | 310,336 |
| 2018-03-06 | $28.66 | $29.28 | $28.54 | $29.10 | $21.35 | 239,295 |
| 2018-03-05 | $28.29 | $28.71 | $28.27 | $28.41 | $20.85 | 167,879 |
| 2018-03-02 | $28.02 | $28.34 | $27.83 | $28.31 | $20.77 | 214,851 |
| 2018-03-01 | $28.55 | $28.74 | $27.81 | $28.23 | $20.71 | 565,591 |
| 2018-02-28 | $29.04 | $29.21 | $28.47 | $28.48 | $20.90 | 347,454 |
| 2018-02-27 | $29.25 | $29.39 | $28.65 | $28.69 | $21.05 | 211,426 |
| 2018-02-26 | $29.29 | $29.57 | $28.72 | $29.21 | $21.43 | 330,242 |
| 2018-02-23 | $29.09 | $29.46 | $28.92 | $29.34 | $21.53 | 368,578 |
| 2018-02-22 | $28.67 | $28.82 | $28.46 | $28.67 | $21.04 | 237,384 |
| 2018-02-21 | $28.50 | $28.98 | $28.18 | $28.50 | $20.91 | 252,756 |
| 2018-02-20 | $27.49 | $28.41 | $27.43 | $28.28 | $20.75 | 490,758 |
| 2018-02-16 | $27.62 | $27.87 | $27.24 | $27.24 | $19.99 | 504,357 |
| 2018-02-15 | $28.76 | $29.06 | $28.16 | $28.38 | $20.82 | 313,569 |
| 2018-02-14 | $28.15 | $28.82 | $27.89 | $28.62 | $21.00 | 294,386 |
| 2018-02-13 | $27.96 | $28.44 | $27.96 | $28.30 | $20.76 | 165,461 |
| 2018-02-12 | $27.75 | $28.45 | $27.71 | $28.25 | $20.73 | 338,695 |
| 2018-02-09 | $28.55 | $28.58 | $27.13 | $27.76 | $20.37 | 850,995 |
| 2018-02-08 | $29.73 | $29.73 | $27.70 | $27.75 | $20.36 | 471,327 |
| 2018-02-07 | $29.97 | $30.40 | $29.10 | $29.10 | $21.35 | 319,395 |
| 2018-02-06 | $29.47 | $30.59 | $29.37 | $30.00 | $22.01 | 783,962 |
| 2018-02-05 | $30.48 | $30.90 | $29.22 | $29.38 | $21.56 | 528,338 |
| 2018-02-02 | $30.55 | $30.65 | $30.25 | $30.37 | $22.28 | 720,170 |
| 2018-02-01 | $30.88 | $31.31 | $30.76 | $30.80 | $22.60 | 367,542 |
| 2018-01-31 | $31.89 | $31.91 | $31.00 | $31.12 | $22.83 | 272,400 |
| 2018-01-30 | $31.74 | $31.78 | $30.87 | $31.50 | $23.11 | 492,707 |
| 2018-01-29 | $31.99 | $32.00 | $31.28 | $31.67 | $23.24 | 262,740 |
| 2018-01-26 | $32.04 | $32.25 | $31.68 | $31.80 | $23.33 | 514,479 |
| 2018-01-25 | $32.14 | $32.38 | $31.64 | $31.66 | $23.23 | 712,297 |
| 2018-01-24 | $31.98 | $32.66 | $31.68 | $31.99 | $23.47 | 674,936 |
| 2018-01-23 | $32.19 | $32.27 | $30.13 | $30.90 | $22.67 | 949,562 |
| 2018-01-22 | $32.35 | $32.67 | $32.26 | $32.42 | $23.79 | 353,763 |
| 2018-01-19 | $30.43 | $32.06 | $30.34 | $32.01 | $23.49 | 856,280 |
| 2018-01-18 | $30.55 | $30.58 | $29.93 | $29.98 | $22.00 | 361,363 |
| 2018-01-17 | $30.22 | $30.49 | $29.64 | $30.07 | $22.06 | 565,146 |
| 2018-01-16 | $30.77 | $30.80 | $28.92 | $30.44 | $22.33 | 994,556 |
| 2018-01-12 | $28.76 | $29.21 | $28.76 | $29.14 | $21.38 | 252,793 |
| 2018-01-11 | $28.09 | $29.00 | $28.09 | $28.94 | $21.23 | 698,390 |
| 2018-01-10 | $27.87 | $27.95 | $27.71 | $27.79 | $20.39 | 158,078 |
| 2018-01-09 | $28.20 | $28.50 | $28.03 | $28.23 | $20.71 | 928,040 |
| 2018-01-08 | $27.86 | $28.12 | $27.71 | $28.10 | $20.62 | 442,088 |
| 2018-01-05 | $27.46 | $28.11 | $27.44 | $27.89 | $20.46 | 552,363 |
| 2018-01-04 | $27.03 | $27.47 | $26.75 | $27.43 | $20.13 | 341,378 |
| 2018-01-03 | $27.03 | $27.19 | $26.69 | $26.97 | $19.79 | 292,227 |
| 2018-01-02 | $26.49 | $27.26 | $26.49 | $27.26 | $20.00 | 405,900 |
| 2017-12-29 | $26.12 | $26.69 | $26.00 | $26.26 | $19.27 | 202,331 |
| 2017-12-28 | $26.35 | $26.46 | $25.81 | $26.01 | $19.08 | 213,178 |
| 2017-12-27 | $26.51 | $26.65 | $26.40 | $26.58 | $19.50 | 207,702 |
| 2017-12-26 | $26.20 | $26.48 | $26.20 | $26.45 | $19.41 | 121,578 |
| 2017-12-22 | $25.99 | $26.26 | $25.89 | $26.25 | $19.26 | 268,873 |
| 2017-12-21 | $25.80 | $26.55 | $25.75 | $26.40 | $19.37 | 597,142 |
| 2017-12-20 | $26.48 | $26.58 | $26.17 | $26.40 | $19.37 | 417,491 |
| 2017-12-19 | $26.66 | $26.83 | $26.52 | $26.60 | $19.52 | 140,092 |
| 2017-12-18 | $27.01 | $27.24 | $26.93 | $27.09 | $19.88 | 194,827 |
| 2017-12-15 | $27.15 | $27.19 | $26.58 | $26.62 | $19.53 | 373,507 |
| 2017-12-14 | $26.62 | $26.95 | $26.44 | $26.77 | $19.64 | 245,863 |
| 2017-12-13 | $27.37 | $27.65 | $26.77 | $26.86 | $19.71 | 376,879 |
| 2017-12-12 | $26.35 | $27.11 | $26.25 | $26.95 | $19.77 | 220,626 |
| 2017-12-11 | $26.45 | $26.93 | $26.45 | $26.74 | $19.62 | 207,035 |
| 2017-12-08 | $26.25 | $26.35 | $26.03 | $26.25 | $19.26 | 517,814 |
| 2017-12-07 | $26.55 | $27.45 | $26.50 | $27.35 | $19.51 | 419,826 |
| 2017-12-06 | $28.10 | $28.10 | $27.36 | $27.72 | $19.77 | 257,486 |
| 2017-12-05 | $28.41 | $28.61 | $27.90 | $27.91 | $19.91 | 418,081 |
| 2017-12-04 | $28.09 | $28.17 | $27.51 | $27.62 | $19.70 | 290,256 |
| 2017-12-01 | $28.28 | $28.41 | $27.80 | $27.91 | $19.91 | 353,833 |
| 2017-11-30 | $27.56 | $28.04 | $27.50 | $27.94 | $19.93 | 697,669 |
| 2017-11-29 | $28.83 | $28.89 | $28.10 | $28.24 | $20.14 | 292,511 |
| 2017-11-28 | $28.74 | $28.83 | $28.29 | $28.79 | $20.53 | 534,272 |
| 2017-11-27 | $29.14 | $29.25 | $28.81 | $28.81 | $20.55 | 556,983 |
| 2017-11-24 | $29.64 | $30.23 | $29.64 | $30.12 | $21.48 | 161,925 |
| 2017-11-22 | $29.18 | $29.52 | $29.13 | $29.39 | $20.96 | 331,158 |
| 2017-11-21 | $28.64 | $29.48 | $28.53 | $29.21 | $20.83 | 422,531 |
| 2017-11-20 | $28.93 | $29.13 | $28.61 | $29.05 | $20.72 | 179,932 |
| 2017-11-17 | $28.33 | $29.34 | $28.33 | $28.89 | $20.60 | 366,573 |
| 2017-11-16 | $28.28 | $28.47 | $27.74 | $28.22 | $20.13 | 350,982 |
| 2017-11-15 | $27.61 | $28.04 | $26.65 | $27.95 | $19.93 | 536,087 |
| 2017-11-14 | $28.77 | $29.08 | $28.10 | $28.27 | $20.16 | 780,061 |
| 2017-11-13 | $29.74 | $29.87 | $29.25 | $29.57 | $21.09 | 671,271 |
| 2017-11-10 | $30.24 | $30.71 | $30.02 | $30.03 | $21.42 | 329,523 |
| 2017-11-09 | $30.89 | $31.18 | $30.21 | $30.95 | $22.07 | 731,712 |
| 2017-11-08 | $30.84 | $31.50 | $30.39 | $31.32 | $22.34 | 415,713 |
| 2017-11-07 | $30.66 | $30.87 | $30.14 | $30.60 | $21.82 | 948,035 |
| 2017-11-06 | $30.52 | $31.50 | $30.15 | $31.46 | $22.44 | 794,081 |
| 2017-11-03 | $30.57 | $31.00 | $29.71 | $30.37 | $21.66 | 928,417 |
| 2017-11-02 | $30.97 | $31.50 | $30.88 | $31.17 | $22.23 | 406,699 |
| 2017-11-01 | $31.59 | $31.67 | $30.65 | $31.00 | $22.11 | 815,510 |
| 2017-10-31 | $31.28 | $32.28 | $31.24 | $31.97 | $22.80 | 1,393,204 |
| 2017-10-30 | $28.56 | $33.73 | $28.55 | $32.56 | $23.22 | 3,861,156 |
| 2017-10-27 | $29.05 | $29.46 | $28.77 | $29.31 | $20.90 | 331,339 |
| 2017-10-26 | $29.29 | $29.50 | $28.79 | $28.80 | $20.54 | 211,523 |
| 2017-10-25 | $29.31 | $29.49 | $28.56 | $29.34 | $20.93 | 271,693 |
| 2017-10-24 | $28.23 | $29.21 | $28.15 | $29.19 | $20.82 | 352,701 |
| 2017-10-23 | $29.04 | $29.04 | $28.46 | $28.55 | $20.36 | 472,899 |
| 2017-10-20 | $29.83 | $29.94 | $29.41 | $29.50 | $21.04 | 272,520 |
| 2017-10-19 | $29.18 | $29.57 | $28.94 | $29.26 | $20.87 | 230,275 |
| 2017-10-18 | $29.48 | $29.65 | $29.18 | $29.22 | $20.84 | 345,203 |
| 2017-10-17 | $29.67 | $29.88 | $29.08 | $29.21 | $20.83 | 787,064 |
| 2017-10-16 | $29.13 | $29.52 | $29.03 | $29.40 | $20.97 | 277,778 |
| 2017-10-13 | $29.08 | $29.15 | $28.44 | $29.04 | $20.71 | 269,697 |
| 2017-10-12 | $28.53 | $28.87 | $28.09 | $28.80 | $20.54 | 106,350 |
| 2017-10-11 | $28.81 | $28.93 | $28.52 | $28.77 | $20.52 | 305,603 |
| 2017-10-10 | $28.85 | $29.03 | $28.42 | $28.59 | $20.39 | 326,868 |
| 2017-10-09 | $29.03 | $29.14 | $28.63 | $28.75 | $20.50 | 210,952 |
| 2017-10-06 | $28.06 | $29.09 | $28.06 | $29.00 | $20.68 | 414,946 |
| 2017-10-05 | $29.01 | $29.07 | $27.93 | $28.06 | $20.01 | 888,294 |
| 2017-10-04 | $28.07 | $28.50 | $27.85 | $28.32 | $20.20 | 510,816 |
| 2017-10-03 | $27.21 | $28.22 | $27.17 | $28.21 | $20.12 | 551,587 |
| 2017-10-02 | $26.66 | $27.28 | $26.66 | $27.11 | $19.34 | 385,976 |
| 2017-09-29 | $26.50 | $27.15 | $26.50 | $26.74 | $19.07 | 455,349 |
| 2017-09-28 | $26.15 | $26.72 | $25.83 | $26.53 | $18.92 | 436,297 |
| 2017-09-27 | $27.17 | $27.18 | $25.75 | $26.32 | $18.77 | 440,631 |
| 2017-09-26 | $26.82 | $27.23 | $26.71 | $27.01 | $19.26 | 288,269 |
| 2017-09-25 | $27.89 | $27.89 | $26.82 | $26.85 | $19.15 | 408,300 |
| 2017-09-22 | $27.95 | $28.17 | $27.71 | $27.88 | $19.88 | 226,809 |
| 2017-09-21 | $28.42 | $28.78 | $27.91 | $28.10 | $20.04 | 263,621 |
| 2017-09-20 | $28.17 | $28.69 | $27.86 | $28.58 | $20.38 | 969,069 |
| 2017-09-19 | $26.75 | $27.16 | $26.49 | $26.75 | $19.08 | 590,038 |
| 2017-09-18 | $26.40 | $26.87 | $26.08 | $26.35 | $18.79 | 454,770 |
| 2017-09-15 | $26.44 | $26.72 | $26.10 | $26.40 | $18.83 | 643,662 |
| 2017-09-14 | $26.10 | $26.37 | $25.93 | $26.29 | $18.75 | 242,560 |
| 2017-09-13 | $26.63 | $26.71 | $25.86 | $26.13 | $18.64 | 501,805 |
| 2017-09-12 | $26.40 | $26.98 | $26.40 | $26.70 | $19.04 | 522,594 |
| 2017-09-11 | $25.76 | $26.51 | $25.73 | $26.30 | $18.76 | 249,149 |
| 2017-09-08 | $25.81 | $25.91 | $25.08 | $25.38 | $18.10 | 402,491 |
| 2017-09-07 | $26.07 | $26.46 | $25.46 | $25.58 | $18.24 | 308,815 |
| 2017-09-06 | $25.26 | $26.25 | $25.26 | $25.99 | $18.54 | 660,051 |
| 2017-09-05 | $25.34 | $25.34 | $24.70 | $24.84 | $17.72 | 483,297 |
| 2017-09-01 | $24.42 | $24.60 | $24.26 | $24.41 | $17.41 | 228,273 |
| 2017-08-31 | $24.39 | $24.51 | $24.01 | $24.13 | $17.21 | 440,922 |
| 2017-08-30 | $24.29 | $24.43 | $24.07 | $24.32 | $17.35 | 359,936 |
| 2017-08-29 | $24.05 | $24.44 | $23.98 | $24.40 | $17.40 | 285,885 |
| 2017-08-28 | $23.90 | $24.28 | $23.90 | $24.06 | $17.16 | 208,803 |
| 2017-08-25 | $23.91 | $24.08 | $23.52 | $23.60 | $16.83 | 181,934 |
| 2017-08-24 | $23.53 | $24.05 | $23.52 | $23.90 | $17.05 | 157,651 |
| 2017-08-23 | $23.55 | $23.72 | $23.41 | $23.64 | $16.86 | 160,289 |
| 2017-08-22 | $23.74 | $24.10 | $23.55 | $23.60 | $16.83 | 317,339 |
| 2017-08-21 | $23.96 | $24.00 | $23.34 | $23.55 | $16.80 | 402,076 |
| 2017-08-18 | $23.64 | $24.29 | $23.27 | $24.09 | $17.18 | 300,534 |
| 2017-08-17 | $24.40 | $24.48 | $23.71 | $23.73 | $16.92 | 284,774 |
| 2017-08-16 | $24.75 | $25.00 | $24.23 | $24.67 | $17.60 | 375,181 |
| 2017-08-15 | $23.99 | $24.35 | $23.82 | $24.03 | $17.14 | 377,248 |
| 2017-08-14 | $23.61 | $24.39 | $23.61 | $24.14 | $17.22 | 393,226 |
| 2017-08-11 | $23.64 | $24.20 | $23.47 | $23.81 | $16.98 | 389,863 |
| 2017-08-10 | $24.35 | $24.36 | $23.68 | $23.80 | $16.97 | 230,448 |
| 2017-08-09 | $24.61 | $24.73 | $24.26 | $24.41 | $17.41 | 253,067 |
| 2017-08-08 | $25.52 | $25.54 | $24.86 | $24.93 | $17.78 | 290,780 |
| 2017-08-07 | $25.42 | $25.68 | $25.42 | $25.59 | $18.25 | 399,017 |
| 2017-08-04 | $25.09 | $25.66 | $25.01 | $25.43 | $18.14 | 343,767 |
| 2017-08-03 | $24.72 | $24.73 | $24.30 | $24.53 | $17.50 | 525,182 |
| 2017-08-02 | $23.94 | $25.17 | $23.89 | $24.97 | $17.81 | 627,959 |
| 2017-08-01 | $24.01 | $24.16 | $23.84 | $23.95 | $17.08 | 184,231 |
| 2017-07-31 | $24.25 | $24.30 | $23.75 | $24.02 | $17.13 | 457,994 |
| 2017-07-28 | $24.10 | $24.25 | $23.90 | $24.15 | $17.22 | 254,087 |
| 2017-07-27 | $24.55 | $24.55 | $24.10 | $24.15 | $17.22 | 322,477 |
| 2017-07-26 | $24.24 | $24.53 | $24.17 | $24.50 | $17.47 | 275,984 |
| 2017-07-25 | $24.54 | $24.56 | $24.30 | $24.35 | $17.37 | 363,938 |
| 2017-07-24 | $24.72 | $24.72 | $24.09 | $24.32 | $17.35 | 535,895 |
| 2017-07-21 | $25.13 | $25.23 | $24.59 | $24.77 | $17.67 | 877,497 |
| 2017-07-20 | $25.43 | $25.65 | $25.10 | $25.45 | $18.15 | 652,207 |
| 2017-07-19 | $25.04 | $25.14 | $24.71 | $24.97 | $17.81 | 885,233 |
| 2017-07-18 | $23.92 | $24.33 | $23.79 | $24.06 | $17.16 | 417,988 |
| 2017-07-17 | $23.38 | $24.40 | $23.21 | $23.86 | $17.02 | 964,738 |
| 2017-07-14 | $22.31 | $22.72 | $22.27 | $22.68 | $16.18 | 470,711 |
| 2017-07-13 | $21.98 | $22.31 | $21.90 | $22.24 | $15.86 | 339,191 |
| 2017-07-12 | $21.50 | $21.95 | $21.34 | $21.85 | $15.58 | 411,642 |
| 2017-07-11 | $21.13 | $21.46 | $20.97 | $21.24 | $15.15 | 282,965 |
| 2017-07-10 | $20.72 | $21.30 | $20.71 | $21.12 | $15.06 | 327,113 |
| 2017-07-07 | $20.63 | $20.65 | $20.18 | $20.39 | $14.54 | 533,336 |
| 2017-07-06 | $20.67 | $20.73 | $20.10 | $20.51 | $14.63 | 474,103 |
| 2017-07-05 | $20.97 | $21.09 | $20.78 | $20.88 | $14.89 | 399,398 |
| 2017-07-03 | $21.08 | $21.15 | $20.72 | $20.96 | $14.95 | 222,266 |
| 2017-06-30 | $20.44 | $20.89 | $20.39 | $20.72 | $14.78 | 281,103 |
| 2017-06-29 | $20.62 | $20.62 | $20.22 | $20.52 | $14.64 | 359,398 |
| 2017-06-28 | $19.97 | $20.51 | $19.93 | $20.43 | $14.57 | 353,220 |
| 2017-06-27 | $19.52 | $19.89 | $19.37 | $19.83 | $14.14 | 249,891 |
| 2017-06-26 | $19.76 | $19.85 | $19.46 | $19.68 | $14.04 | 308,500 |
| 2017-06-23 | $19.58 | $19.67 | $19.30 | $19.36 | $13.81 | 219,204 |
| 2017-06-22 | $19.41 | $19.71 | $19.31 | $19.56 | $13.95 | 240,064 |
| 2017-06-21 | $19.29 | $19.37 | $19.01 | $19.14 | $13.65 | 303,063 |
| 2017-06-20 | $20.09 | $20.09 | $19.20 | $19.33 | $13.79 | 390,562 |
| 2017-06-19 | $20.21 | $20.61 | $20.16 | $20.30 | $14.48 | 326,130 |
| 2017-06-16 | $19.56 | $20.20 | $19.53 | $19.99 | $14.26 | 331,426 |
| 2017-06-15 | $19.59 | $19.74 | $19.31 | $19.56 | $13.95 | 155,549 |
| 2017-06-14 | $20.18 | $20.18 | $19.61 | $19.79 | $14.11 | 311,479 |
| 2017-06-13 | $20.14 | $20.26 | $19.84 | $20.04 | $14.29 | 209,249 |
| 2017-06-12 | $20.37 | $20.45 | $19.83 | $20.20 | $14.41 | 366,336 |
| 2017-06-09 | $21.32 | $21.56 | $20.57 | $20.59 | $14.69 | 435,500 |
| 2017-06-08 | $21.19 | $21.39 | $21.12 | $21.19 | $15.11 | 344,008 |
| 2017-06-07 | $21.10 | $21.38 | $21.01 | $21.36 | $15.23 | 279,808 |
| 2017-06-06 | $21.35 | $21.35 | $20.69 | $20.86 | $14.88 | 326,775 |
| 2017-06-05 | $20.78 | $21.32 | $20.74 | $21.07 | $15.03 | 346,692 |
| 2017-06-02 | $20.87 | $20.91 | $20.53 | $20.74 | $14.79 | 412,886 |
| 2017-06-01 | $20.76 | $21.00 | $20.57 | $20.79 | $14.83 | 315,060 |
| 2017-05-31 | $20.92 | $21.05 | $20.49 | $20.60 | $14.69 | 675,450 |
| 2017-05-30 | $20.83 | $21.08 | $20.70 | $20.82 | $14.85 | 550,625 |
| 2017-05-26 | $20.66 | $20.72 | $20.40 | $20.49 | $14.61 | 505,167 |
| 2017-05-25 | $20.05 | $20.56 | $20.05 | $20.41 | $14.56 | 585,271 |
| 2017-05-24 | $20.21 | $20.38 | $19.98 | $20.03 | $14.29 | 601,633 |
| 2017-05-23 | $19.38 | $20.24 | $19.38 | $20.20 | $14.41 | 546,078 |
| 2017-05-22 | $19.06 | $19.48 | $18.82 | $19.23 | $13.72 | 1,030,659 |
| 2017-05-19 | $19.06 | $19.92 | $19.03 | $19.48 | $13.89 | 1,060,635 |
| 2017-05-18 | $17.98 | $19.67 | $17.44 | $18.99 | $13.54 | 2,271,256 |
| 2017-05-17 | $20.75 | $20.81 | $20.11 | $20.29 | $14.47 | 476,403 |
| 2017-05-16 | $21.45 | $21.60 | $20.90 | $21.15 | $15.08 | 440,967 |
| 2017-05-15 | $22.54 | $22.66 | $21.29 | $21.44 | $15.29 | 776,398 |
| 2017-05-12 | $21.67 | $22.02 | $21.63 | $21.64 | $15.43 | 390,310 |
| 2017-05-11 | $21.85 | $21.93 | $21.57 | $21.65 | $15.44 | 238,557 |
| 2017-05-10 | $22.21 | $22.28 | $21.73 | $21.85 | $15.58 | 421,501 |
| 2017-05-09 | $21.55 | $22.01 | $21.49 | $21.87 | $15.60 | 717,966 |
| 2017-05-08 | $21.48 | $21.75 | $21.17 | $21.26 | $15.16 | 535,692 |
| 2017-05-05 | $21.30 | $21.65 | $21.25 | $21.48 | $15.32 | 718,719 |
| 2017-05-04 | $21.57 | $21.65 | $20.96 | $21.13 | $15.07 | 498,676 |
| 2017-05-03 | $22.01 | $22.31 | $21.83 | $21.93 | $15.64 | 413,509 |
| 2017-05-02 | $21.73 | $22.32 | $21.52 | $21.95 | $15.66 | 454,712 |
| 2017-05-01 | $21.61 | $21.78 | $21.49 | $21.57 | $15.38 | 151,031 |
| 2017-04-28 | $21.14 | $21.61 | $21.11 | $21.56 | $15.38 | 429,721 |
| 2017-04-27 | $21.48 | $21.49 | $20.78 | $21.31 | $15.20 | 545,934 |
| 2017-04-26 | $21.00 | $21.33 | $20.85 | $21.22 | $15.13 | 547,521 |
| 2017-04-25 | $20.58 | $21.31 | $20.48 | $21.30 | $15.19 | 865,727 |
| 2017-04-24 | $20.58 | $21.21 | $20.50 | $21.08 | $15.03 | 513,826 |
| 2017-04-21 | $20.27 | $20.37 | $20.17 | $20.20 | $14.41 | 399,888 |
| 2017-04-20 | $20.10 | $20.36 | $19.92 | $20.19 | $14.40 | 262,275 |
| 2017-04-19 | $20.47 | $20.47 | $19.77 | $19.84 | $14.15 | 301,571 |
| 2017-04-18 | $19.90 | $20.58 | $19.86 | $20.41 | $14.56 | 391,440 |
| 2017-04-17 | $20.49 | $20.49 | $19.84 | $20.03 | $14.29 | 369,853 |
| 2017-04-13 | $20.68 | $20.78 | $20.20 | $20.33 | $14.50 | 852,945 |
| 2017-04-12 | $21.09 | $21.18 | $20.21 | $20.87 | $14.88 | 546,157 |
| 2017-04-11 | $21.53 | $21.63 | $20.93 | $21.37 | $15.24 | 880,998 |
| 2017-04-10 | $21.25 | $21.84 | $21.05 | $21.23 | $15.14 | 808,240 |
| 2017-04-07 | $19.26 | $21.54 | $19.21 | $21.05 | $15.01 | 1,752,837 |
| 2017-04-06 | $20.86 | $21.04 | $20.66 | $20.77 | $14.81 | 501,255 |
| 2017-04-05 | $21.37 | $21.50 | $20.87 | $20.88 | $14.89 | 517,021 |
| 2017-04-04 | $20.92 | $21.21 | $20.78 | $21.19 | $15.11 | 327,018 |
| 2017-04-03 | $20.39 | $20.64 | $20.11 | $20.50 | $14.62 | 291,959 |
| 2017-03-31 | $20.00 | $20.49 | $19.64 | $20.35 | $14.51 | 338,632 |
| 2017-03-30 | $20.44 | $20.60 | $20.00 | $20.08 | $14.32 | 571,604 |
| 2017-03-29 | $20.26 | $20.70 | $20.26 | $20.65 | $14.73 | 309,394 |
| 2017-03-28 | $20.05 | $20.32 | $19.59 | $20.20 | $14.41 | 754,189 |
| 2017-03-27 | $20.04 | $20.84 | $19.94 | $20.65 | $14.73 | 420,183 |
| 2017-03-24 | $20.66 | $20.79 | $20.18 | $20.25 | $14.44 | 359,569 |
| 2017-03-23 | $19.67 | $20.25 | $19.59 | $20.16 | $14.38 | 460,021 |
| 2017-03-22 | $20.07 | $20.23 | $19.65 | $19.96 | $14.24 | 496,253 |
| 2017-03-21 | $20.68 | $20.74 | $19.81 | $20.06 | $14.31 | 330,696 |
| 2017-03-20 | $20.22 | $20.79 | $20.20 | $20.70 | $14.76 | 279,065 |
| 2017-03-17 | $20.49 | $20.56 | $19.98 | $20.22 | $14.42 | 401,879 |
| 2017-03-16 | $20.44 | $20.60 | $20.31 | $20.34 | $14.51 | 296,935 |
| 2017-03-15 | $19.46 | $20.36 | $19.38 | $20.25 | $14.44 | 434,779 |
| 2017-03-14 | $19.56 | $19.57 | $19.08 | $19.24 | $13.72 | 395,050 |
| 2017-03-13 | $19.71 | $19.86 | $19.47 | $19.80 | $14.12 | 368,146 |
| 2017-03-10 | $19.77 | $19.79 | $19.42 | $19.50 | $13.91 | 306,476 |
| 2017-03-09 | $19.49 | $19.57 | $19.10 | $19.17 | $13.67 | 325,283 |
| 2017-03-08 | $19.39 | $19.61 | $19.25 | $19.30 | $13.77 | 563,732 |
| 2017-03-07 | $20.12 | $20.16 | $19.62 | $19.88 | $14.18 | 648,373 |
| 2017-03-06 | $20.68 | $20.69 | $20.02 | $20.31 | $14.49 | 624,218 |
| 2017-03-03 | $20.54 | $20.71 | $20.09 | $20.49 | $14.61 | 496,884 |
| 2017-03-02 | $20.91 | $21.14 | $20.37 | $20.59 | $14.69 | 782,218 |
| 2017-03-01 | $20.83 | $21.35 | $20.59 | $21.16 | $15.09 | 705,312 |
| 2017-02-28 | $20.68 | $20.83 | $20.35 | $20.61 | $14.70 | 696,120 |
| 2017-02-27 | $20.75 | $20.81 | $20.45 | $20.63 | $14.71 | 304,890 |
| 2017-02-24 | $21.05 | $21.36 | $20.61 | $20.68 | $14.75 | 408,871 |
| 2017-02-23 | $22.44 | $22.50 | $21.30 | $21.49 | $15.33 | 621,207 |
| 2017-02-22 | $22.05 | $22.48 | $21.96 | $22.19 | $15.83 | 668,250 |
| 2017-02-21 | $21.84 | $22.07 | $21.65 | $22.06 | $15.73 | 638,206 |
| 2017-02-17 | $21.42 | $21.52 | $21.21 | $21.40 | $15.26 | 253,393 |
| 2017-02-16 | $21.80 | $22.40 | $21.45 | $21.49 | $15.33 | 369,620 |
| 2017-02-15 | $21.65 | $21.67 | $21.18 | $21.44 | $15.29 | 711,884 |
| 2017-02-14 | $21.80 | $22.07 | $21.49 | $22.00 | $15.69 | 314,493 |
| 2017-02-13 | $21.80 | $21.97 | $21.52 | $21.73 | $15.50 | 513,895 |
| 2017-02-10 | $21.86 | $22.10 | $21.65 | $21.74 | $15.51 | 514,903 |
| 2017-02-09 | $21.72 | $21.78 | $21.23 | $21.48 | $15.32 | 449,500 |
| 2017-02-08 | $21.33 | $21.72 | $21.14 | $21.61 | $15.41 | 536,660 |
| 2017-02-07 | $20.78 | $21.00 | $20.58 | $20.89 | $14.90 | 608,691 |
| 2017-02-06 | $20.35 | $20.73 | $19.97 | $20.14 | $14.36 | 461,667 |
| 2017-02-03 | $19.90 | $19.96 | $19.68 | $19.86 | $14.16 | 1,422,027 |
| 2017-02-02 | $20.75 | $20.86 | $20.55 | $20.64 | $14.72 | 295,414 |
| 2017-02-01 | $20.96 | $20.97 | $20.37 | $20.63 | $14.71 | 468,828 |
| 2017-01-31 | $20.84 | $20.85 | $20.45 | $20.69 | $14.76 | 443,849 |
| 2017-01-30 | $21.46 | $21.54 | $20.97 | $21.07 | $15.03 | 353,640 |
| 2017-01-27 | $21.52 | $21.92 | $21.38 | $21.82 | $15.56 | 435,543 |
| 2017-01-26 | $21.41 | $21.64 | $21.23 | $21.54 | $15.36 | 618,956 |
| 2017-01-25 | $21.87 | $22.20 | $21.80 | $22.05 | $15.73 | 409,989 |
| 2017-01-24 | $22.22 | $22.28 | $21.67 | $21.84 | $15.58 | 673,851 |
| 2017-01-23 | $22.08 | $22.48 | $22.06 | $22.44 | $16.00 | 257,878 |
| 2017-01-20 | $21.76 | $22.06 | $21.73 | $22.02 | $15.71 | 317,558 |
| 2017-01-19 | $21.92 | $21.97 | $21.46 | $21.66 | $15.45 | 420,572 |
| 2017-01-18 | $21.87 | $22.00 | $21.79 | $21.80 | $15.55 | 712,381 |
| 2017-01-17 | $21.79 | $22.06 | $21.61 | $21.93 | $15.64 | 513,593 |
| 2017-01-13 | $22.60 | $22.60 | $22.00 | $22.06 | $15.73 | 548,012 |
| 2017-01-12 | $23.11 | $23.15 | $22.79 | $22.84 | $16.29 | 279,220 |
| 2017-01-11 | $22.31 | $22.87 | $22.25 | $22.82 | $16.28 | 365,368 |
| 2017-01-10 | $22.48 | $22.69 | $22.07 | $22.25 | $15.87 | 327,107 |
| 2017-01-09 | $21.81 | $22.20 | $21.73 | $21.91 | $15.63 | 307,452 |
| 2017-01-06 | $22.06 | $22.16 | $21.63 | $21.77 | $15.53 | 369,201 |
| 2017-01-05 | $22.31 | $22.81 | $22.25 | $22.28 | $15.89 | 353,295 |
| 2017-01-04 | $22.35 | $22.39 | $21.75 | $21.98 | $15.68 | 522,620 |
| 2017-01-03 | $21.56 | $22.09 | $21.56 | $22.07 | $15.74 | 651,431 |
| 2016-12-30 | $21.13 | $21.43 | $21.00 | $21.21 | $15.13 | 282,650 |
| 2016-12-29 | $20.70 | $21.26 | $20.70 | $21.10 | $15.05 | 459,428 |
| 2016-12-28 | $20.42 | $20.94 | $20.40 | $20.91 | $14.91 | 308,598 |
| 2016-12-27 | $20.26 | $20.50 | $20.07 | $20.34 | $14.51 | 564,183 |
| 2016-12-23 | $19.49 | $20.36 | $19.40 | $20.34 | $14.51 | 462,414 |
| 2016-12-22 | $20.24 | $20.32 | $19.93 | $20.28 | $14.46 | 335,315 |
| 2016-12-21 | $20.44 | $20.55 | $20.10 | $20.53 | $14.64 | 544,297 |
| 2016-12-20 | $19.91 | $19.98 | $19.64 | $19.74 | $14.08 | 384,889 |
| 2016-12-19 | $19.77 | $19.91 | $19.45 | $19.90 | $14.19 | 737,361 |
| 2016-12-16 | $19.81 | $19.98 | $19.57 | $19.77 | $14.10 | 472,185 |
| 2016-12-15 | $19.98 | $20.02 | $19.60 | $19.94 | $14.22 | 645,640 |
| 2016-12-14 | $19.73 | $19.97 | $19.55 | $19.60 | $13.98 | 732,723 |
| 2016-12-13 | $19.66 | $19.91 | $19.52 | $19.83 | $14.14 | 426,913 |
| 2016-12-12 | $19.12 | $19.75 | $19.12 | $19.55 | $13.94 | 540,906 |
| 2016-12-09 | $18.91 | $19.48 | $18.88 | $19.12 | $13.64 | 849,286 |
| 2016-12-08 | $19.27 | $19.64 | $19.04 | $19.58 | $13.96 | 497,270 |
| 2016-12-07 | $19.39 | $19.51 | $19.24 | $19.48 | $13.89 | 546,770 |
| 2016-12-06 | $18.99 | $19.52 | $18.97 | $19.28 | $13.75 | 509,300 |
| 2016-12-05 | $18.60 | $19.20 | $18.58 | $18.83 | $13.43 | 1,036,194 |
| 2016-12-02 | $16.88 | $17.94 | $16.79 | $17.67 | $12.60 | 1,926,734 |
| 2016-12-01 | $15.67 | $15.83 | $15.26 | $15.61 | $11.13 | 1,017,520 |
| 2016-11-30 | $16.60 | $16.73 | $16.19 | $16.31 | $11.63 | 499,923 |
| 2016-11-29 | $16.23 | $16.61 | $16.16 | $16.32 | $11.64 | 293,446 |
| 2016-11-28 | $15.71 | $16.41 | $15.63 | $16.28 | $11.61 | 592,288 |
| 2016-11-25 | $15.66 | $15.74 | $15.33 | $15.34 | $10.94 | 477,087 |
| 2016-11-23 | $15.83 | $16.13 | $15.64 | $15.91 | $11.35 | 1,052,026 |
| 2016-11-22 | $17.11 | $17.20 | $16.50 | $16.76 | $11.95 | 521,790 |
| 2016-11-21 | $15.91 | $16.59 | $15.88 | $16.56 | $11.81 | 434,899 |
| 2016-11-18 | $15.94 | $16.21 | $15.73 | $15.79 | $11.26 | 552,291 |
| 2016-11-17 | $16.01 | $16.40 | $15.95 | $16.06 | $11.45 | 240,050 |
| 2016-11-16 | $15.96 | $16.37 | $15.79 | $16.09 | $11.48 | 797,235 |
| 2016-11-15 | $16.36 | $16.79 | $16.36 | $16.69 | $11.90 | 378,521 |
| 2016-11-14 | $15.90 | $16.27 | $15.33 | $16.25 | $11.59 | 625,644 |
| 2016-11-11 | $16.94 | $16.99 | $16.23 | $16.68 | $11.90 | 969,761 |
| 2016-11-10 | $16.55 | $16.95 | $16.39 | $16.91 | $12.06 | 802,945 |
| 2016-11-09 | $16.82 | $17.38 | $16.74 | $16.99 | $12.12 | 509,357 |
| 2016-11-08 | $17.37 | $17.75 | $17.28 | $17.48 | $12.47 | 367,199 |
| 2016-11-07 | $16.75 | $17.15 | $16.63 | $17.14 | $12.22 | 334,618 |
| 2016-11-04 | $16.13 | $16.60 | $16.01 | $16.24 | $11.58 | 606,847 |
| 2016-11-03 | $17.05 | $17.24 | $16.47 | $16.50 | $11.77 | 668,541 |
| 2016-11-02 | $17.60 | $17.72 | $17.28 | $17.41 | $12.42 | 230,686 |
| 2016-11-01 | $17.87 | $18.18 | $17.52 | $17.70 | $12.62 | 501,319 |
| 2016-10-31 | $17.65 | $17.84 | $17.52 | $17.75 | $12.66 | 487,120 |
| 2016-10-28 | $17.43 | $17.58 | $17.04 | $17.23 | $12.29 | 427,252 |
| 2016-10-27 | $17.70 | $17.80 | $17.47 | $17.49 | $12.47 | 360,912 |
| 2016-10-26 | $17.45 | $17.74 | $17.18 | $17.47 | $12.46 | 586,015 |
| 2016-10-25 | $18.25 | $18.35 | $17.97 | $18.02 | $12.85 | 574,280 |
| 2016-10-24 | $18.27 | $18.40 | $18.01 | $18.26 | $13.02 | 519,042 |
| 2016-10-21 | $17.77 | $18.03 | $17.61 | $17.97 | $12.82 | 473,631 |
| 2016-10-20 | $17.62 | $18.10 | $17.47 | $17.94 | $12.80 | 496,971 |
| 2016-10-19 | $17.48 | $17.84 | $17.20 | $17.53 | $12.50 | 668,609 |
| 2016-10-18 | $17.44 | $17.45 | $17.09 | $17.35 | $12.37 | 414,112 |
| 2016-10-17 | $16.92 | $17.41 | $16.92 | $17.27 | $12.32 | 756,711 |
| 2016-10-14 | $16.88 | $17.30 | $16.88 | $16.95 | $12.09 | 864,775 |
| 2016-10-13 | $16.39 | $16.69 | $16.05 | $16.49 | $11.76 | 406,239 |
| 2016-10-12 | $16.44 | $16.65 | $16.32 | $16.53 | $11.79 | 494,781 |
| 2016-10-11 | $15.58 | $16.42 | $15.57 | $16.35 | $11.66 | 1,067,911 |
| 2016-10-10 | $15.33 | $15.58 | $15.32 | $15.57 | $11.10 | 487,979 |
| 2016-10-07 | $15.30 | $15.30 | $14.93 | $15.17 | $10.82 | 192,526 |
| 2016-10-06 | $15.01 | $15.24 | $14.88 | $15.14 | $10.80 | 560,657 |
| 2016-10-05 | $15.50 | $15.93 | $15.49 | $15.70 | $10.66 | 422,103 |
| 2016-10-04 | $15.83 | $15.86 | $15.09 | $15.24 | $10.34 | 570,373 |
| 2016-10-03 | $15.76 | $16.15 | $15.50 | $16.02 | $10.87 | 500,125 |
| 2016-09-30 | $15.21 | $15.67 | $15.16 | $15.38 | $10.44 | 356,914 |
| 2016-09-29 | $16.11 | $16.25 | $15.61 | $15.74 | $10.68 | 731,624 |
| 2016-09-28 | $15.17 | $15.77 | $15.17 | $15.70 | $10.66 | 700,494 |
| 2016-09-27 | $14.07 | $14.27 | $13.85 | $14.22 | $9.65 | 179,801 |
| 2016-09-26 | $14.12 | $14.19 | $13.93 | $14.03 | $9.52 | 309,946 |
| 2016-09-23 | $14.02 | $14.26 | $14.02 | $14.16 | $9.61 | 258,430 |
| 2016-09-22 | $14.43 | $14.53 | $13.94 | $13.99 | $9.50 | 278,032 |
| 2016-09-21 | $14.03 | $14.38 | $14.02 | $14.25 | $9.67 | 448,222 |
| 2016-09-20 | $14.39 | $14.42 | $13.98 | $13.98 | $9.49 | 360,242 |
| 2016-09-19 | $14.35 | $14.49 | $14.15 | $14.19 | $9.63 | 195,747 |
| 2016-09-16 | $13.85 | $14.20 | $13.75 | $14.15 | $9.60 | 241,832 |
| 2016-09-15 | $13.77 | $14.03 | $13.63 | $14.01 | $9.51 | 200,836 |
| 2016-09-14 | $13.70 | $13.82 | $13.63 | $13.69 | $9.29 | 258,358 |
| 2016-09-13 | $14.17 | $14.29 | $13.53 | $13.81 | $9.37 | 327,175 |
| 2016-09-12 | $14.04 | $14.59 | $14.02 | $14.51 | $9.85 | 282,123 |
| 2016-09-09 | $14.50 | $14.50 | $14.08 | $14.16 | $9.61 | 543,369 |
| 2016-09-08 | $15.06 | $15.15 | $14.81 | $14.85 | $10.08 | 395,447 |
| 2016-09-07 | $15.04 | $15.06 | $14.88 | $15.06 | $10.22 | 259,488 |
| 2016-09-06 | $15.18 | $15.20 | $14.72 | $15.01 | $10.19 | 605,123 |
| 2016-09-02 | $15.25 | $15.31 | $14.92 | $15.08 | $10.24 | 754,456 |
| 2016-09-01 | $14.92 | $15.13 | $14.71 | $15.09 | $10.24 | 965,825 |
| 2016-08-31 | $14.77 | $14.88 | $14.64 | $14.82 | $10.06 | 896,260 |
| 2016-08-30 | $13.81 | $14.48 | $13.79 | $14.25 | $9.67 | 614,134 |
| 2016-08-29 | $13.17 | $13.77 | $13.16 | $13.62 | $9.24 | 436,822 |
| 2016-08-26 | $13.40 | $13.68 | $13.12 | $13.19 | $8.95 | 468,915 |
| 2016-08-25 | $13.85 | $13.92 | $13.41 | $13.47 | $9.14 | 317,817 |
| 2016-08-24 | $13.77 | $13.96 | $13.35 | $13.80 | $9.37 | 393,522 |
| 2016-08-23 | $13.69 | $14.24 | $13.65 | $13.87 | $9.41 | 675,028 |
| 2016-08-22 | $13.59 | $13.63 | $13.24 | $13.42 | $9.11 | 424,349 |
| 2016-08-19 | $13.25 | $13.76 | $13.06 | $13.65 | $9.26 | 393,787 |
| 2016-08-18 | $13.40 | $13.40 | $13.08 | $13.32 | $9.04 | 405,844 |
| 2016-08-17 | $13.43 | $13.60 | $13.30 | $13.50 | $9.16 | 544,965 |
| 2016-08-16 | $13.83 | $13.86 | $13.36 | $13.49 | $9.16 | 480,410 |
| 2016-08-15 | $13.42 | $13.92 | $13.42 | $13.83 | $9.39 | 441,074 |
| 2016-08-12 | $13.12 | $13.17 | $12.61 | $12.85 | $8.72 | 442,962 |
| 2016-08-11 | $13.16 | $13.45 | $13.04 | $13.43 | $9.12 | 352,753 |
| 2016-08-10 | $13.31 | $13.44 | $13.04 | $13.14 | $8.92 | 311,157 |
| 2016-08-09 | $13.24 | $13.27 | $13.02 | $13.11 | $8.90 | 354,319 |
| 2016-08-08 | $13.21 | $13.52 | $12.98 | $13.15 | $8.93 | 389,000 |
| 2016-08-05 | $12.75 | $13.29 | $12.74 | $13.14 | $8.92 | 711,036 |
| 2016-08-04 | $11.34 | $12.76 | $11.30 | $12.71 | $8.63 | 910,148 |
| 2016-08-03 | $11.12 | $11.35 | $11.05 | $11.32 | $7.68 | 477,868 |
| 2016-08-02 | $11.75 | $11.89 | $11.10 | $11.31 | $7.68 | 541,293 |
| 2016-08-01 | $11.44 | $11.84 | $11.40 | $11.69 | $7.93 | 404,606 |
| 2016-07-29 | $11.44 | $11.64 | $11.25 | $11.50 | $7.81 | 613,866 |
| 2016-07-28 | $11.60 | $11.65 | $11.35 | $11.40 | $7.74 | 340,697 |
| 2016-07-27 | $11.71 | $11.78 | $11.55 | $11.64 | $7.90 | 203,263 |
| 2016-07-26 | $11.65 | $11.82 | $11.63 | $11.74 | $7.97 | 252,307 |
| 2016-07-25 | $11.82 | $11.83 | $11.47 | $11.64 | $7.90 | 319,000 |
| 2016-07-22 | $11.53 | $11.88 | $11.41 | $11.85 | $8.04 | 567,301 |
| 2016-07-21 | $11.58 | $11.78 | $11.28 | $11.38 | $7.72 | 557,137 |
| 2016-07-20 | $11.50 | $11.73 | $11.16 | $11.67 | $7.92 | 394,284 |
| 2016-07-19 | $11.47 | $11.91 | $11.46 | $11.60 | $7.87 | 472,833 |
| 2016-07-18 | $11.21 | $11.55 | $11.15 | $11.55 | $7.84 | 339,778 |
| 2016-07-15 | $11.30 | $11.32 | $11.02 | $11.19 | $7.59 | 319,131 |
| 2016-07-14 | $11.52 | $11.58 | $11.22 | $11.25 | $7.64 | 396,124 |
| 2016-07-13 | $11.39 | $11.53 | $11.28 | $11.31 | $7.68 | 454,148 |
| 2016-07-12 | $11.14 | $11.44 | $11.13 | $11.25 | $7.64 | 879,416 |
| 2016-07-11 | $11.20 | $11.24 | $11.00 | $11.18 | $7.59 | 469,718 |
| 2016-07-08 | $11.32 | $11.35 | $11.06 | $11.17 | $7.58 | 465,969 |
| 2016-07-07 | $11.29 | $11.42 | $11.02 | $11.03 | $7.49 | 383,839 |
| 2016-07-06 | $11.30 | $11.30 | $10.91 | $11.19 | $7.59 | 586,103 |
| 2016-07-05 | $11.88 | $11.88 | $11.27 | $11.44 | $7.76 | 301,573 |
| 2016-07-01 | $12.07 | $12.34 | $11.86 | $11.98 | $8.13 | 448,536 |
| 2016-06-30 | $11.82 | $11.94 | $11.58 | $11.85 | $8.04 | 443,362 |
| 2016-06-29 | $11.93 | $12.00 | $11.77 | $11.83 | $8.03 | 329,448 |
| 2016-06-28 | $11.44 | $11.78 | $11.37 | $11.73 | $7.96 | 416,248 |
| 2016-06-27 | $11.28 | $11.29 | $10.95 | $11.09 | $7.53 | 553,704 |
| 2016-06-24 | $11.40 | $11.73 | $11.31 | $11.39 | $7.73 | 576,283 |
| 2016-06-23 | $11.74 | $12.03 | $11.61 | $12.02 | $8.16 | 592,052 |
| 2016-06-22 | $11.61 | $11.67 | $11.46 | $11.60 | $7.87 | 453,316 |
| 2016-06-21 | $11.80 | $11.80 | $11.39 | $11.59 | $7.87 | 281,088 |
| 2016-06-20 | $11.57 | $11.69 | $11.49 | $11.64 | $7.90 | 313,760 |
| 2016-06-17 | $11.30 | $11.41 | $11.17 | $11.32 | $7.68 | 281,180 |
| 2016-06-16 | $10.91 | $11.15 | $10.84 | $11.13 | $7.55 | 337,564 |
| 2016-06-15 | $11.06 | $11.15 | $10.88 | $10.99 | $7.46 | 538,506 |
| 2016-06-14 | $11.29 | $11.40 | $10.93 | $11.01 | $7.47 | 443,987 |
| 2016-06-13 | $11.27 | $11.46 | $11.21 | $11.30 | $7.67 | 379,599 |
| 2016-06-10 | $11.56 | $11.61 | $11.41 | $11.46 | $7.78 | 481,478 |
| 2016-06-09 | $12.02 | $12.03 | $11.76 | $11.78 | $8.00 | 402,909 |
| 2016-06-08 | $12.02 | $12.14 | $11.92 | $12.03 | $8.16 | 760,085 |
| 2016-06-07 | $11.87 | $11.96 | $11.70 | $11.92 | $8.09 | 711,059 |
| 2016-06-06 | $12.12 | $12.26 | $12.03 | $12.15 | $8.25 | 576,285 |
| 2016-06-03 | $12.09 | $12.10 | $11.95 | $12.08 | $8.20 | 354,591 |
| 2016-06-02 | $11.86 | $12.09 | $11.77 | $12.02 | $8.16 | 783,135 |
| 2016-06-01 | $11.47 | $11.84 | $11.40 | $11.83 | $8.03 | 433,469 |
| 2016-05-31 | $11.65 | $11.69 | $11.53 | $11.60 | $7.87 | 463,192 |
| 2016-05-27 | $11.60 | $11.70 | $11.43 | $11.64 | $7.90 | 706,333 |
| 2016-05-26 | $11.85 | $12.04 | $11.83 | $11.90 | $8.08 | 325,631 |
| 2016-05-25 | $11.78 | $11.80 | $11.56 | $11.69 | $7.93 | 597,357 |
| 2016-05-24 | $11.56 | $11.85 | $11.50 | $11.58 | $7.86 | 747,108 |
| 2016-05-23 | $10.91 | $11.29 | $10.88 | $11.06 | $7.51 | 694,452 |
| 2016-05-20 | $11.39 | $11.56 | $11.37 | $11.52 | $7.82 | 577,195 |
| 2016-05-19 | $10.99 | $11.24 | $10.82 | $11.23 | $7.62 | 518,219 |
| 2016-05-18 | $11.09 | $11.34 | $11.00 | $11.05 | $7.50 | 649,610 |
| 2016-05-17 | $11.41 | $11.48 | $11.12 | $11.21 | $7.61 | 697,490 |
| 2016-05-16 | $11.66 | $11.75 | $11.45 | $11.50 | $7.81 | 495,889 |
| 2016-05-13 | $12.05 | $12.05 | $11.58 | $11.61 | $7.88 | 888,568 |
| 2016-05-12 | $12.05 | $12.26 | $11.90 | $12.13 | $8.23 | 700,394 |
| 2016-05-11 | $12.38 | $12.58 | $11.96 | $12.01 | $8.15 | 795,351 |
| 2016-05-10 | $12.48 | $12.48 | $12.07 | $12.26 | $8.32 | 401,257 |
| 2016-05-09 | $13.01 | $13.01 | $11.86 | $12.25 | $8.31 | 627,086 |
| 2016-05-06 | $13.33 | $13.38 | $13.14 | $13.22 | $8.97 | 307,534 |
| 2016-05-05 | $14.05 | $14.11 | $13.43 | $13.51 | $9.17 | 257,947 |
| 2016-05-04 | $13.51 | $13.85 | $13.47 | $13.76 | $9.34 | 543,075 |
| 2016-05-03 | $13.40 | $13.42 | $12.90 | $13.32 | $9.04 | 531,011 |
| 2016-05-02 | $14.09 | $14.14 | $13.85 | $14.00 | $9.50 | 264,603 |
| 2016-04-29 | $14.52 | $14.58 | $14.16 | $14.25 | $9.67 | 265,847 |
| 2016-04-28 | $14.34 | $14.43 | $14.27 | $14.32 | $9.72 | 304,971 |
| 2016-04-27 | $14.25 | $14.34 | $14.15 | $14.30 | $9.71 | 496,167 |
| 2016-04-26 | $13.97 | $14.21 | $13.93 | $14.17 | $9.62 | 403,811 |
| 2016-04-25 | $14.14 | $14.18 | $13.83 | $13.87 | $9.41 | 322,317 |
| 2016-04-22 | $13.87 | $14.15 | $13.85 | $14.12 | $9.58 | 376,519 |
| 2016-04-21 | $14.23 | $14.26 | $14.02 | $14.03 | $9.52 | 239,337 |
| 2016-04-20 | $14.25 | $14.33 | $13.94 | $14.17 | $9.62 | 335,848 |
| 2016-04-19 | $14.35 | $14.48 | $14.28 | $14.47 | $9.82 | 294,681 |
| 2016-04-18 | $13.75 | $14.23 | $13.72 | $14.08 | $9.56 | 460,413 |
| 2016-04-15 | $13.87 | $14.04 | $13.67 | $13.98 | $9.49 | 345,092 |
| 2016-04-14 | $14.09 | $14.22 | $13.77 | $13.97 | $9.48 | 553,640 |
| 2016-04-13 | $13.72 | $14.01 | $13.59 | $13.98 | $9.49 | 550,639 |
| 2016-04-12 | $13.40 | $13.53 | $13.14 | $13.46 | $9.14 | 597,737 |
| 2016-04-11 | $13.14 | $13.39 | $13.14 | $13.34 | $9.05 | 620,014 |
| 2016-04-08 | $12.93 | $12.95 | $12.62 | $12.86 | $8.73 | 734,943 |
| 2016-04-07 | $12.23 | $12.52 | $12.14 | $12.43 | $8.44 | 879,808 |
| 2016-04-06 | $12.27 | $12.60 | $12.16 | $12.58 | $8.10 | 668,624 |
| 2016-04-05 | $12.15 | $12.58 | $12.10 | $12.50 | $8.05 | 747,982 |
| 2016-04-04 | $13.38 | $13.40 | $12.23 | $12.25 | $7.89 | 781,585 |
| 2016-04-01 | $13.17 | $13.77 | $13.07 | $13.57 | $8.74 | 720,460 |
| 2016-03-31 | $13.12 | $13.23 | $12.86 | $12.91 | $8.31 | 474,205 |
| 2016-03-30 | $13.21 | $13.42 | $12.91 | $13.03 | $8.39 | 438,780 |
| 2016-03-29 | $12.58 | $13.06 | $12.46 | $12.89 | $8.30 | 577,213 |
| 2016-03-28 | $12.81 | $12.91 | $12.75 | $12.86 | $8.28 | 426,586 |
| 2016-03-24 | $12.80 | $13.10 | $12.57 | $12.62 | $8.13 | 645,845 |
| 2016-03-23 | $14.72 | $14.72 | $13.27 | $13.28 | $8.55 | 1,440,178 |
| 2016-03-22 | $15.15 | $15.58 | $15.11 | $15.45 | $9.95 | 569,100 |
| 2016-03-21 | $14.81 | $15.54 | $14.70 | $15.30 | $9.85 | 575,897 |
| 2016-03-18 | $14.98 | $15.11 | $14.59 | $15.03 | $9.68 | 566,060 |
| 2016-03-17 | $14.02 | $15.09 | $13.90 | $14.75 | $9.50 | 803,815 |
| 2016-03-16 | $13.39 | $13.68 | $13.09 | $13.67 | $8.80 | 427,462 |
| 2016-03-15 | $13.89 | $14.10 | $13.47 | $13.61 | $8.76 | 612,368 |
| 2016-03-14 | $13.38 | $14.45 | $13.35 | $13.99 | $9.01 | 736,902 |
| 2016-03-11 | $13.22 | $13.43 | $13.17 | $13.37 | $8.61 | 537,854 |
| 2016-03-10 | $13.01 | $13.54 | $12.98 | $13.42 | $8.64 | 582,845 |
| 2016-03-09 | $12.88 | $13.22 | $12.72 | $13.22 | $8.51 | 1,113,903 |
| 2016-03-08 | $13.15 | $13.25 | $12.92 | $12.95 | $8.34 | 443,964 |
| 2016-03-07 | $13.45 | $13.54 | $13.30 | $13.45 | $8.66 | 328,691 |
| 2016-03-04 | $13.37 | $13.61 | $13.12 | $13.28 | $8.55 | 504,812 |
| 2016-03-03 | $13.10 | $13.42 | $13.07 | $13.30 | $8.56 | 443,702 |
| 2016-03-02 | $12.81 | $13.07 | $12.81 | $13.05 | $8.40 | 418,185 |
| 2016-03-01 | $12.46 | $12.96 | $12.35 | $12.93 | $8.33 | 680,004 |
| 2016-02-29 | $12.64 | $12.78 | $12.56 | $12.63 | $8.13 | 450,314 |
| 2016-02-26 | $12.82 | $12.87 | $12.35 | $12.45 | $8.02 | 305,204 |
| 2016-02-25 | $12.85 | $12.92 | $12.64 | $12.70 | $8.18 | 310,843 |
| 2016-02-24 | $12.36 | $12.69 | $12.21 | $12.65 | $8.15 | 424,859 |
| 2016-02-23 | $12.92 | $12.99 | $12.59 | $12.59 | $8.11 | 388,950 |
| 2016-02-22 | $13.08 | $13.17 | $12.97 | $13.06 | $8.41 | 451,198 |
| 2016-02-19 | $12.43 | $12.59 | $12.27 | $12.52 | $8.06 | 441,415 |
| 2016-02-18 | $12.77 | $12.82 | $12.48 | $12.77 | $8.22 | 437,218 |
| 2016-02-17 | $11.89 | $12.19 | $11.79 | $12.18 | $7.84 | 969,665 |
| 2016-02-16 | $11.62 | $11.85 | $11.51 | $11.82 | $7.61 | 640,352 |
| 2016-02-12 | $11.56 | $11.61 | $11.37 | $11.59 | $7.46 | 613,070 |
| 2016-02-11 | $11.57 | $11.75 | $11.37 | $11.39 | $7.33 | 370,377 |
| 2016-02-10 | $11.95 | $12.29 | $11.71 | $11.75 | $7.57 | 482,334 |
| 2016-02-09 | $11.57 | $11.91 | $11.52 | $11.69 | $7.53 | 259,495 |
| 2016-02-08 | $12.03 | $12.03 | $11.62 | $11.81 | $7.60 | 385,863 |
| 2016-02-05 | $12.42 | $12.54 | $12.10 | $12.14 | $7.82 | 406,015 |
| 2016-02-04 | $12.43 | $12.57 | $12.32 | $12.53 | $8.07 | 1,052,791 |
| 2016-02-03 | $11.57 | $12.25 | $11.42 | $12.25 | $7.89 | 683,069 |
| 2016-02-02 | $11.52 | $11.57 | $11.19 | $11.41 | $7.35 | 761,310 |
| 2016-02-01 | $11.92 | $12.00 | $11.67 | $11.90 | $7.66 | 503,849 |
| 2016-01-29 | $11.67 | $12.02 | $11.64 | $11.99 | $7.72 | 593,482 |
| 2016-01-28 | $11.47 | $11.51 | $11.17 | $11.45 | $7.37 | 918,505 |
| 2016-01-27 | $11.64 | $11.75 | $11.42 | $11.46 | $7.38 | 429,440 |
| 2016-01-26 | $11.38 | $11.61 | $11.27 | $11.59 | $7.46 | 604,053 |
| 2016-01-25 | $11.69 | $11.76 | $11.51 | $11.53 | $7.42 | 718,780 |
| 2016-01-22 | $11.59 | $11.89 | $11.52 | $11.83 | $7.62 | 838,923 |
| 2016-01-21 | $11.86 | $12.07 | $11.74 | $11.75 | $7.57 | 586,461 |
| 2016-01-20 | $12.12 | $12.25 | $11.84 | $12.12 | $7.80 | 749,905 |
| 2016-01-19 | $12.07 | $12.26 | $11.90 | $12.08 | $7.78 | 388,453 |
| 2016-01-15 | $12.24 | $12.62 | $12.16 | $12.24 | $7.88 | 661,627 |
| 2016-01-14 | $13.02 | $13.02 | $12.44 | $12.49 | $8.04 | 1,157,102 |
| 2016-01-13 | $13.01 | $13.10 | $12.73 | $12.79 | $8.24 | 1,021,733 |
| 2016-01-12 | $13.56 | $13.66 | $13.07 | $13.22 | $8.51 | 991,779 |
| 2016-01-11 | $13.60 | $13.80 | $13.47 | $13.74 | $8.85 | 637,965 |
| 2016-01-08 | $13.36 | $13.64 | $13.35 | $13.46 | $8.67 | 149,043 |
| 2016-01-07 | $13.34 | $13.65 | $13.33 | $13.48 | $8.68 | 414,764 |
| 2016-01-06 | $12.79 | $13.90 | $12.69 | $13.70 | $8.82 | 1,115,418 |
| 2016-01-05 | $13.43 | $13.45 | $12.81 | $12.84 | $8.27 | 964,192 |
| 2016-01-04 | $13.32 | $13.43 | $13.19 | $13.25 | $8.53 | 664,793 |
| 2015-12-31 | $13.66 | $13.75 | $13.54 | $13.54 | $8.72 | 535,381 |
| 2015-12-30 | $14.28 | $14.34 | $13.73 | $13.80 | $8.89 | 788,913 |
| 2015-12-29 | $15.14 | $15.14 | $14.73 | $14.81 | $9.54 | 370,142 |
| 2015-12-28 | $15.03 | $15.15 | $14.90 | $15.01 | $9.66 | 708,156 |
| 2015-12-24 | $14.38 | $14.75 | $14.33 | $14.69 | $9.46 | 130,741 |
| 2015-12-23 | $14.39 | $14.62 | $14.30 | $14.58 | $9.39 | 330,058 |
| 2015-12-22 | $14.00 | $14.16 | $13.86 | $14.05 | $9.05 | 442,515 |
| 2015-12-21 | $13.84 | $13.90 | $13.53 | $13.73 | $8.84 | 394,105 |
| 2015-12-18 | $13.70 | $14.02 | $13.54 | $13.58 | $8.74 | 610,116 |
| 2015-12-17 | $14.05 | $14.05 | $13.34 | $13.40 | $8.63 | 417,807 |
| 2015-12-16 | $13.23 | $13.78 | $13.14 | $13.74 | $8.85 | 520,010 |
| 2015-12-15 | $13.38 | $13.47 | $13.26 | $13.30 | $8.56 | 259,613 |
| 2015-12-14 | $12.95 | $13.23 | $12.89 | $13.21 | $8.51 | 329,808 |
| 2015-12-11 | $13.12 | $13.31 | $13.07 | $13.10 | $8.43 | 984,215 |
| 2015-12-10 | $13.86 | $13.88 | $13.48 | $13.52 | $8.71 | 410,104 |
| 2015-12-09 | $14.35 | $14.47 | $13.78 | $13.98 | $9.00 | 923,168 |
| 2015-12-08 | $13.80 | $13.95 | $13.39 | $13.63 | $8.78 | 775,797 |
| 2015-12-07 | $14.83 | $14.95 | $14.05 | $14.21 | $9.15 | 1,083,584 |
| 2015-12-04 | $14.24 | $14.36 | $13.89 | $14.05 | $9.05 | 902,495 |
| 2015-12-03 | $13.66 | $14.02 | $13.56 | $13.70 | $8.82 | 663,444 |
| 2015-12-02 | $13.39 | $13.55 | $13.19 | $13.48 | $8.68 | 468,786 |
| 2015-12-01 | $13.38 | $13.39 | $12.91 | $13.20 | $8.50 | 586,712 |
| 2015-11-30 | $13.71 | $13.82 | $13.40 | $13.44 | $8.65 | 898,970 |
| 2015-11-27 | $13.66 | $13.76 | $13.48 | $13.54 | $8.72 | 338,953 |
| 2015-11-25 | $13.42 | $13.69 | $13.28 | $13.56 | $8.73 | 605,707 |
| 2015-11-24 | $13.79 | $13.90 | $13.39 | $13.82 | $8.90 | 777,823 |
| 2015-11-23 | $14.23 | $14.23 | $13.51 | $13.73 | $8.84 | 867,778 |
| 2015-11-20 | $14.06 | $14.61 | $13.97 | $14.52 | $9.35 | 1,481,848 |
| 2015-11-19 | $13.60 | $14.16 | $13.50 | $14.05 | $9.05 | 889,274 |
| 2015-11-18 | $13.20 | $13.39 | $13.04 | $13.36 | $8.60 | 541,553 |
| 2015-11-17 | $13.11 | $13.42 | $12.96 | $13.06 | $8.41 | 744,608 |
| 2015-11-16 | $12.32 | $12.62 | $12.29 | $12.51 | $8.05 | 1,147,435 |
| 2015-11-13 | $12.07 | $12.35 | $11.89 | $12.10 | $7.79 | 977,632 |
| 2015-11-12 | $12.43 | $12.58 | $12.19 | $12.23 | $7.87 | 779,345 |
| 2015-11-11 | $12.33 | $12.53 | $12.13 | $12.49 | $8.04 | 682,467 |
| 2015-11-10 | $11.72 | $11.86 | $11.40 | $11.73 | $7.55 | 514,508 |
| 2015-11-09 | $11.86 | $11.98 | $11.63 | $11.69 | $7.53 | 696,926 |
| 2015-11-06 | $11.36 | $11.86 | $11.30 | $11.84 | $7.62 | 679,654 |
| 2015-11-05 | $11.52 | $11.64 | $11.33 | $11.44 | $7.37 | 1,220,807 |
| 2015-11-04 | $11.51 | $11.66 | $11.24 | $11.25 | $7.24 | 970,379 |
| 2015-11-03 | $11.19 | $11.53 | $11.19 | $11.49 | $7.40 | 815,952 |
| 2015-11-02 | $11.11 | $11.50 | $11.09 | $11.34 | $7.30 | 499,390 |
| 2015-10-30 | $11.21 | $11.42 | $11.04 | $11.15 | $7.18 | 759,639 |
| 2015-10-29 | $10.63 | $11.12 | $10.60 | $10.89 | $7.01 | 647,399 |
| 2015-10-28 | $11.05 | $11.42 | $10.79 | $11.02 | $7.10 | 969,577 |
| 2015-10-27 | $10.81 | $11.11 | $10.78 | $11.07 | $7.13 | 721,290 |
| 2015-10-26 | $10.64 | $10.89 | $10.60 | $10.78 | $6.94 | 588,843 |
| 2015-10-23 | $10.47 | $10.63 | $10.42 | $10.56 | $6.80 | 414,846 |
| 2015-10-22 | $10.56 | $10.68 | $10.46 | $10.53 | $6.78 | 772,039 |
| 2015-10-21 | $10.16 | $10.39 | $10.05 | $10.24 | $6.59 | 644,527 |
| 2015-10-20 | $10.36 | $10.59 | $10.22 | $10.26 | $6.61 | 1,481,503 |
| 2015-10-19 | $10.56 | $10.73 | $10.23 | $10.62 | $6.84 | 1,078,803 |
| 2015-10-16 | $10.05 | $10.49 | $10.02 | $10.18 | $6.55 | 1,046,198 |
| 2015-10-15 | $9.92 | $9.94 | $9.44 | $9.74 | $6.27 | 624,578 |
| 2015-10-14 | $9.71 | $9.98 | $9.62 | $9.88 | $6.36 | 974,579 |
| 2015-10-13 | $9.63 | $9.85 | $9.54 | $9.64 | $6.21 | 519,580 |
| 2015-10-12 | $10.01 | $10.06 | $9.79 | $9.82 | $6.32 | 269,368 |
| 2015-10-09 | $9.97 | $10.13 | $9.69 | $9.96 | $6.41 | 727,093 |
| 2015-10-08 | $9.77 | $10.05 | $9.65 | $9.98 | $6.43 | 704,175 |
| 2015-10-07 | $9.98 | $10.19 | $9.55 | $9.73 | $6.26 | 990,128 |
| 2015-10-06 | $9.34 | $9.82 | $9.31 | $9.78 | $6.30 | 911,611 |
| 2015-10-05 | $9.10 | $9.25 | $8.92 | $9.19 | $5.92 | 816,625 |
| 2015-10-02 | $8.63 | $9.15 | $8.51 | $9.10 | $5.86 | 750,757 |
| 2015-10-01 | $8.45 | $8.75 | $8.40 | $8.72 | $5.61 | 682,583 |
| 2015-09-30 | $8.27 | $8.48 | $8.16 | $8.43 | $5.43 | 771,389 |
| 2015-09-29 | $7.87 | $8.06 | $7.75 | $7.97 | $5.13 | 715,832 |
| 2015-09-28 | $8.31 | $8.32 | $7.87 | $7.88 | $5.07 | 474,704 |
| 2015-09-25 | $8.13 | $8.49 | $8.11 | $8.39 | $5.40 | 994,939 |
| 2015-09-24 | $7.69 | $8.07 | $7.57 | $8.06 | $5.19 | 837,432 |
| 2015-09-23 | $7.82 | $8.02 | $7.72 | $7.86 | $5.06 | 492,471 |
| 2015-09-22 | $7.70 | $7.82 | $7.59 | $7.69 | $4.95 | 571,901 |
| 2015-09-21 | $7.86 | $8.09 | $7.78 | $7.84 | $5.05 | 436,069 |
| 2015-09-18 | $7.67 | $8.15 | $7.62 | $7.73 | $4.98 | 702,830 |
| 2015-09-17 | $8.04 | $8.26 | $7.93 | $7.97 | $5.13 | 569,630 |
| 2015-09-16 | $7.91 | $8.33 | $7.91 | $8.28 | $5.33 | 306,815 |
| 2015-09-15 | $7.92 | $8.00 | $7.78 | $7.90 | $5.09 | 374,836 |
| 2015-09-14 | $7.91 | $8.16 | $7.62 | $8.13 | $5.23 | 494,503 |
| 2015-09-11 | $8.07 | $8.14 | $7.78 | $7.84 | $5.05 | 418,218 |
| 2015-09-10 | $7.99 | $8.19 | $7.94 | $8.11 | $5.22 | 812,152 |
| 2015-09-09 | $8.03 | $8.36 | $8.00 | $8.08 | $5.20 | 904,871 |
| 2015-09-08 | $8.14 | $8.16 | $7.89 | $7.96 | $5.13 | 452,836 |
Braskem S.A. (BAK) News Headlines
Recent Braskem S.A. (BAK) News
Similar Companies to Braskem S.A. (BAK) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |