BP Prudhoe Bay Royalty Trust (BPT) Exchange: NYSE
Data as of May 2, 2025
$0.55 ($-0.01) -1.61%
BP Prudhoe Bay Royalty Trust - Daily Information
Click for more stock information on BP Prudhoe Bay Royalty Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.54 |
| Previous Close | $0.55 |
| High | $0.57 |
| Low | $0.53 |
| Adjusted Open | $0.54 |
| Previous Adjusted Close | $0.55 |
| Adjusted High | $0.57 |
| Adjusted Low | $0.53 |
About BP Prudhoe Bay Royalty Trust (BPT)
BP Prudhoe Bay Royalty Trust (the Trust) is a grantor trust. The Royalty Interest is a non-operational interest in minerals. The Royalty Interest is a non-operational interest in minerals. The Royalty Interest represents the right to receive a per barrel royalty (the Per Barrel Royalty) of 16.4246% on the lesser of the first 90,000 barrels of the average actual daily net production of oil and condensate per quarter or the average actual daily net production of oil and condensate per quarter from BP Exploration (Alaska) Inc. (BP Alaska) working interest as of February 28, 1989 in the Prudhoe Bay field, located on the North Slope of Alaska. The Prudhoe Bay field is one of four contiguous North Slope oil fields that are operated by BP Alaska and are known collectively as the Prudhoe Bay Unit. Standard Oil and BP Alaska are indirect wholly owned subsidiaries of BP p.l.c. (BP).
Invest in BP Prudhoe Bay Royalty Trust (BPT)
Historical Stock Data for BP Prudhoe Bay Royalty Trust (BPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.54 | $0.57 | $0.53 | $0.55 | $0.55 | 95,339 |
| 2025-05-01 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 74,266 |
| 2025-04-30 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 86,328 |
| 2025-04-29 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 107,252 |
| 2025-04-28 | $0.54 | $0.54 | $0.50 | $0.53 | $0.53 | 207,562 |
| 2025-04-25 | $0.54 | $0.54 | $0.52 | $0.54 | $0.54 | 63,462 |
| 2025-04-24 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 87,612 |
| 2025-04-23 | $0.52 | $0.56 | $0.52 | $0.53 | $0.53 | 85,790 |
| 2025-04-22 | $0.53 | $0.55 | $0.51 | $0.53 | $0.53 | 281,946 |
| 2025-04-21 | $0.53 | $0.55 | $0.53 | $0.53 | $0.53 | 81,012 |
| 2025-04-17 | $0.51 | $0.55 | $0.51 | $0.53 | $0.53 | 173,415 |
| 2025-04-16 | $0.57 | $0.57 | $0.52 | $0.53 | $0.53 | 39,681 |
| 2025-04-15 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 81,232 |
| 2025-04-14 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 35,202 |
| 2025-04-11 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 163,480 |
| 2025-04-10 | $0.57 | $0.57 | $0.53 | $0.55 | $0.55 | 104,855 |
| 2025-04-09 | $0.53 | $0.56 | $0.52 | $0.56 | $0.56 | 324,056 |
| 2025-04-08 | $0.53 | $0.57 | $0.53 | $0.54 | $0.54 | 170,249 |
| 2025-04-07 | $0.60 | $0.60 | $0.54 | $0.56 | $0.56 | 136,029 |
| 2025-04-04 | $0.55 | $0.59 | $0.54 | $0.56 | $0.56 | 181,233 |
| 2025-04-03 | $0.55 | $0.59 | $0.55 | $0.55 | $0.55 | 77,650 |
| 2025-04-02 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 68,631 |
| 2025-04-01 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 87,665 |
| 2025-03-31 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 49,788 |
| 2025-03-28 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 170,310 |
| 2025-03-27 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 175,427 |
| 2025-03-26 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 200,993 |
| 2025-03-25 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 98,306 |
| 2025-03-24 | $0.53 | $0.58 | $0.53 | $0.55 | $0.55 | 146,706 |
| 2025-03-21 | $0.58 | $0.60 | $0.55 | $0.55 | $0.55 | 238,469 |
| 2025-03-20 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 101,032 |
| 2025-03-19 | $0.64 | $0.64 | $0.58 | $0.59 | $0.59 | 121,238 |
| 2025-03-18 | $0.57 | $0.61 | $0.57 | $0.60 | $0.60 | 98,042 |
| 2025-03-17 | $0.57 | $0.64 | $0.57 | $0.61 | $0.61 | 196,335 |
| 2025-03-14 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 73,866 |
| 2025-03-13 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 77,633 |
| 2025-03-12 | $0.55 | $0.59 | $0.55 | $0.56 | $0.56 | 52,514 |
| 2025-03-11 | $0.59 | $0.59 | $0.55 | $0.58 | $0.58 | 106,232 |
| 2025-03-10 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 54,740 |
| 2025-03-07 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 237,874 |
| 2025-03-06 | $0.54 | $0.57 | $0.54 | $0.54 | $0.54 | 113,577 |
| 2025-03-05 | $0.53 | $0.57 | $0.53 | $0.54 | $0.54 | 352,584 |
| 2025-03-04 | $0.58 | $0.58 | $0.53 | $0.55 | $0.55 | 83,491 |
| 2025-03-03 | $0.57 | $0.58 | $0.53 | $0.53 | $0.53 | 153,952 |
| 2025-02-28 | $0.57 | $0.58 | $0.54 | $0.57 | $0.57 | 156,584 |
| 2025-02-27 | $0.62 | $0.62 | $0.55 | $0.55 | $0.55 | 48,621 |
| 2025-02-26 | $0.51 | $0.57 | $0.51 | $0.55 | $0.55 | 66,379 |
| 2025-02-25 | $0.56 | $0.57 | $0.51 | $0.53 | $0.53 | 174,869 |
| 2025-02-24 | $0.60 | $0.61 | $0.57 | $0.57 | $0.57 | 263,923 |
| 2025-02-21 | $0.62 | $0.64 | $0.60 | $0.61 | $0.61 | 61,008 |
| 2025-02-20 | $0.63 | $0.65 | $0.62 | $0.63 | $0.63 | 40,785 |
| 2025-02-19 | $0.64 | $0.67 | $0.61 | $0.63 | $0.63 | 190,671 |
| 2025-02-18 | $0.64 | $0.68 | $0.63 | $0.63 | $0.63 | 136,657 |
| 2025-02-14 | $0.61 | $0.67 | $0.61 | $0.64 | $0.64 | 129,897 |
| 2025-02-13 | $0.61 | $0.64 | $0.60 | $0.61 | $0.61 | 123,467 |
| 2025-02-12 | $0.69 | $0.69 | $0.61 | $0.61 | $0.61 | 156,082 |
| 2025-02-11 | $0.60 | $0.71 | $0.59 | $0.68 | $0.68 | 767,540 |
| 2025-02-10 | $0.58 | $0.63 | $0.57 | $0.59 | $0.59 | 452,451 |
| 2025-02-07 | $0.51 | $0.57 | $0.51 | $0.56 | $0.56 | 124,615 |
| 2025-02-06 | $0.54 | $0.55 | $0.51 | $0.53 | $0.53 | 260,607 |
| 2025-02-05 | $0.53 | $0.57 | $0.52 | $0.55 | $0.55 | 330,112 |
| 2025-02-04 | $0.50 | $0.54 | $0.50 | $0.53 | $0.53 | 104,220 |
| 2025-02-03 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 129,649 |
| 2025-01-31 | $0.51 | $0.55 | $0.49 | $0.52 | $0.52 | 152,757 |
| 2025-01-30 | $0.51 | $0.53 | $0.51 | $0.51 | $0.51 | 95,877 |
| 2025-01-29 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 112,755 |
| 2025-01-28 | $0.51 | $0.57 | $0.51 | $0.55 | $0.55 | 230,577 |
| 2025-01-27 | $0.58 | $0.60 | $0.52 | $0.54 | $0.54 | 240,269 |
| 2025-01-24 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 293,032 |
| 2025-01-23 | $0.52 | $0.68 | $0.50 | $0.60 | $0.60 | 1,172,241 |
| 2025-01-22 | $0.50 | $0.52 | $0.46 | $0.50 | $0.50 | 686,860 |
| 2025-01-21 | $0.47 | $0.68 | $0.46 | $0.50 | $0.50 | 2,380,030 |
| 2025-01-17 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 381,587 |
| 2025-01-16 | $0.50 | $0.52 | $0.40 | $0.46 | $0.46 | 709,673 |
| 2025-01-15 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 506,557 |
| 2025-01-14 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 146,328 |
| 2025-01-13 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 358,815 |
| 2025-01-10 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 442,539 |
| 2025-01-08 | $0.56 | $0.60 | $0.55 | $0.55 | $0.55 | 481,829 |
| 2025-01-07 | $0.61 | $0.61 | $0.52 | $0.55 | $0.55 | 1,587,067 |
| 2025-01-06 | $0.75 | $0.85 | $0.75 | $0.77 | $0.77 | 783,734 |
| 2025-01-03 | $0.56 | $0.73 | $0.56 | $0.71 | $0.71 | 566,403 |
| 2025-01-02 | $0.54 | $0.58 | $0.53 | $0.56 | $0.56 | 207,514 |
| 2024-12-31 | $0.54 | $0.58 | $0.53 | $0.54 | $0.54 | 400,656 |
| 2024-12-30 | $0.56 | $0.59 | $0.52 | $0.56 | $0.56 | 592,459 |
| 2024-12-27 | $0.63 | $0.65 | $0.58 | $0.60 | $0.60 | 497,103 |
| 2024-12-26 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 257,930 |
| 2024-12-24 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 60,050 |
| 2024-12-23 | $0.67 | $0.68 | $0.64 | $0.68 | $0.68 | 173,384 |
| 2024-12-20 | $0.63 | $0.67 | $0.63 | $0.65 | $0.65 | 171,865 |
| 2024-12-19 | $0.63 | $0.65 | $0.62 | $0.64 | $0.64 | 183,716 |
| 2024-12-18 | $0.65 | $0.67 | $0.63 | $0.65 | $0.65 | 311,803 |
| 2024-12-17 | $0.71 | $0.71 | $0.62 | $0.65 | $0.65 | 293,972 |
| 2024-12-16 | $0.67 | $0.69 | $0.62 | $0.64 | $0.64 | 350,078 |
| 2024-12-13 | $0.67 | $0.69 | $0.61 | $0.69 | $0.69 | 687,167 |
| 2024-12-12 | $0.69 | $0.69 | $0.65 | $0.68 | $0.68 | 157,911 |
| 2024-12-11 | $0.79 | $0.81 | $0.69 | $0.71 | $0.71 | 318,073 |
| 2024-12-10 | $0.77 | $0.84 | $0.77 | $0.81 | $0.81 | 235,932 |
| 2024-12-09 | $0.72 | $0.78 | $0.69 | $0.75 | $0.75 | 309,891 |
| 2024-12-06 | $0.68 | $0.72 | $0.61 | $0.67 | $0.67 | 670,268 |
| 2024-12-05 | $0.80 | $0.85 | $0.62 | $0.68 | $0.68 | 839,260 |
| 2024-12-04 | $1.02 | $1.04 | $0.75 | $0.78 | $0.78 | 806,358 |
| 2024-12-03 | $1.08 | $1.08 | $1.00 | $1.02 | $1.02 | 251,422 |
| 2024-12-02 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 96,269 |
| 2024-11-29 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 82,081 |
| 2024-11-27 | $1.06 | $1.07 | $1.05 | $1.05 | $1.05 | 85,541 |
| 2024-11-26 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 143,074 |
| 2024-11-25 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 92,661 |
| 2024-11-22 | $1.11 | $1.13 | $1.08 | $1.09 | $1.09 | 91,650 |
| 2024-11-21 | $1.12 | $1.14 | $1.08 | $1.14 | $1.14 | 135,413 |
| 2024-11-20 | $1.12 | $1.14 | $1.06 | $1.09 | $1.09 | 241,388 |
| 2024-11-19 | $1.14 | $1.17 | $1.13 | $1.15 | $1.15 | 167,157 |
| 2024-11-18 | $1.12 | $1.15 | $1.10 | $1.14 | $1.14 | 591,838 |
| 2024-11-15 | $1.15 | $1.16 | $1.08 | $1.15 | $1.15 | 421,224 |
| 2024-11-14 | $1.13 | $1.22 | $1.13 | $1.17 | $1.17 | 261,965 |
| 2024-11-13 | $1.25 | $1.28 | $1.10 | $1.11 | $1.11 | 389,596 |
| 2024-11-12 | $1.37 | $1.38 | $1.25 | $1.26 | $1.26 | 136,598 |
| 2024-11-11 | $1.32 | $1.39 | $1.28 | $1.34 | $1.34 | 256,855 |
| 2024-11-08 | $1.38 | $1.45 | $1.23 | $1.29 | $1.29 | 410,514 |
| 2024-11-07 | $1.14 | $1.37 | $1.14 | $1.31 | $1.31 | 494,615 |
| 2024-11-06 | $1.10 | $1.15 | $1.07 | $1.12 | $1.12 | 269,604 |
| 2024-11-05 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 57,156 |
| 2024-11-04 | $1.05 | $1.07 | $1.04 | $1.05 | $1.05 | 113,491 |
| 2024-11-01 | $1.06 | $1.09 | $1.05 | $1.06 | $1.06 | 121,208 |
| 2024-10-31 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 104,562 |
| 2024-10-30 | $1.06 | $1.07 | $1.04 | $1.05 | $1.05 | 86,981 |
| 2024-10-29 | $1.08 | $1.10 | $1.05 | $1.05 | $1.05 | 77,270 |
| 2024-10-28 | $1.17 | $1.17 | $1.00 | $1.09 | $1.09 | 447,690 |
| 2024-10-25 | $1.15 | $1.24 | $1.13 | $1.17 | $1.17 | 243,181 |
| 2024-10-24 | $1.13 | $1.14 | $1.10 | $1.14 | $1.14 | 113,773 |
| 2024-10-23 | $1.10 | $1.12 | $1.08 | $1.10 | $1.10 | 134,193 |
| 2024-10-22 | $1.14 | $1.15 | $1.10 | $1.11 | $1.11 | 131,934 |
| 2024-10-21 | $1.19 | $1.24 | $1.13 | $1.16 | $1.16 | 207,793 |
| 2024-10-18 | $1.18 | $1.25 | $1.11 | $1.18 | $1.18 | 252,172 |
| 2024-10-17 | $1.25 | $1.27 | $1.16 | $1.20 | $1.20 | 139,421 |
| 2024-10-16 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 57,387 |
| 2024-10-15 | $1.35 | $1.35 | $1.23 | $1.25 | $1.25 | 108,145 |
| 2024-10-14 | $1.34 | $1.40 | $1.28 | $1.37 | $1.37 | 199,597 |
| 2024-10-11 | $1.21 | $1.34 | $1.21 | $1.32 | $1.32 | 201,494 |
| 2024-10-10 | $1.23 | $1.24 | $1.21 | $1.24 | $1.24 | 85,787 |
| 2024-10-09 | $1.20 | $1.24 | $1.17 | $1.23 | $1.23 | 147,697 |
| 2024-10-08 | $1.21 | $1.22 | $1.14 | $1.22 | $1.22 | 212,222 |
| 2024-10-07 | $1.21 | $1.21 | $1.12 | $1.21 | $1.21 | 320,773 |
| 2024-10-04 | $1.21 | $1.22 | $1.11 | $1.16 | $1.16 | 297,808 |
| 2024-10-03 | $1.15 | $1.25 | $1.14 | $1.20 | $1.20 | 259,626 |
| 2024-10-02 | $1.16 | $1.21 | $1.11 | $1.15 | $1.15 | 237,962 |
| 2024-10-01 | $1.08 | $1.20 | $1.08 | $1.18 | $1.18 | 418,843 |
| 2024-09-30 | $1.14 | $1.18 | $1.04 | $1.08 | $1.08 | 396,736 |
| 2024-09-27 | $1.19 | $1.22 | $1.14 | $1.15 | $1.15 | 156,751 |
| 2024-09-26 | $1.16 | $1.20 | $1.15 | $1.20 | $1.20 | 137,310 |
| 2024-09-25 | $1.24 | $1.24 | $1.10 | $1.15 | $1.15 | 228,458 |
| 2024-09-24 | $1.12 | $1.23 | $1.12 | $1.23 | $1.23 | 289,434 |
| 2024-09-23 | $1.28 | $1.29 | $1.10 | $1.11 | $1.11 | 440,268 |
| 2024-09-20 | $1.37 | $1.37 | $1.25 | $1.26 | $1.26 | 247,629 |
| 2024-09-19 | $1.45 | $1.47 | $1.33 | $1.37 | $1.37 | 262,392 |
| 2024-09-18 | $1.48 | $1.51 | $1.46 | $1.47 | $1.47 | 67,941 |
| 2024-09-17 | $1.49 | $1.50 | $1.40 | $1.49 | $1.49 | 256,602 |
| 2024-09-16 | $1.49 | $1.51 | $1.47 | $1.48 | $1.48 | 68,670 |
| 2024-09-13 | $1.51 | $1.57 | $1.49 | $1.50 | $1.50 | 62,512 |
| 2024-09-12 | $1.49 | $1.55 | $1.49 | $1.53 | $1.53 | 54,929 |
| 2024-09-11 | $1.55 | $1.55 | $1.45 | $1.49 | $1.49 | 96,866 |
| 2024-09-10 | $1.54 | $1.59 | $1.48 | $1.52 | $1.52 | 130,690 |
| 2024-09-09 | $1.52 | $1.59 | $1.52 | $1.54 | $1.54 | 42,255 |
| 2024-09-06 | $1.51 | $1.56 | $1.51 | $1.55 | $1.55 | 87,086 |
| 2024-09-05 | $1.52 | $1.59 | $1.52 | $1.53 | $1.53 | 69,295 |
| 2024-09-04 | $1.56 | $1.60 | $1.50 | $1.54 | $1.54 | 113,949 |
| 2024-09-03 | $1.57 | $1.58 | $1.50 | $1.53 | $1.53 | 71,469 |
| 2024-08-30 | $1.57 | $1.64 | $1.56 | $1.58 | $1.58 | 63,089 |
| 2024-08-29 | $1.55 | $1.62 | $1.54 | $1.59 | $1.59 | 46,259 |
| 2024-08-28 | $1.60 | $1.66 | $1.56 | $1.57 | $1.57 | 59,710 |
| 2024-08-27 | $1.73 | $1.79 | $1.60 | $1.62 | $1.62 | 84,831 |
| 2024-08-26 | $1.70 | $1.90 | $1.70 | $1.71 | $1.71 | 127,105 |
| 2024-08-23 | $1.68 | $1.77 | $1.68 | $1.72 | $1.72 | 74,012 |
| 2024-08-22 | $1.69 | $1.73 | $1.68 | $1.69 | $1.69 | 62,249 |
| 2024-08-21 | $1.68 | $1.73 | $1.68 | $1.73 | $1.73 | 58,072 |
| 2024-08-20 | $1.71 | $1.74 | $1.63 | $1.68 | $1.68 | 85,838 |
| 2024-08-19 | $1.69 | $1.80 | $1.68 | $1.71 | $1.71 | 70,162 |
| 2024-08-16 | $1.81 | $1.81 | $1.69 | $1.71 | $1.71 | 136,190 |
| 2024-08-15 | $1.72 | $1.87 | $1.72 | $1.85 | $1.85 | 80,091 |
| 2024-08-14 | $1.69 | $1.74 | $1.67 | $1.71 | $1.71 | 74,185 |
| 2024-08-13 | $1.53 | $1.71 | $1.53 | $1.69 | $1.69 | 150,791 |
| 2024-08-12 | $1.54 | $1.55 | $1.51 | $1.54 | $1.54 | 57,579 |
| 2024-08-09 | $1.50 | $1.56 | $1.50 | $1.52 | $1.52 | 62,859 |
| 2024-08-08 | $1.50 | $1.54 | $1.49 | $1.52 | $1.52 | 72,272 |
| 2024-08-07 | $1.55 | $1.58 | $1.46 | $1.48 | $1.48 | 152,573 |
| 2024-08-06 | $1.55 | $1.56 | $1.49 | $1.54 | $1.54 | 136,895 |
| 2024-08-05 | $1.53 | $1.59 | $1.49 | $1.51 | $1.51 | 260,423 |
| 2024-08-02 | $1.57 | $1.60 | $1.51 | $1.54 | $1.54 | 180,551 |
| 2024-08-01 | $1.62 | $1.70 | $1.57 | $1.58 | $1.58 | 221,234 |
| 2024-07-31 | $1.68 | $1.71 | $1.62 | $1.66 | $1.66 | 151,802 |
| 2024-07-30 | $1.64 | $1.71 | $1.60 | $1.67 | $1.67 | 109,346 |
| 2024-07-29 | $1.63 | $1.65 | $1.53 | $1.60 | $1.60 | 221,031 |
| 2024-07-26 | $1.72 | $1.72 | $1.60 | $1.63 | $1.63 | 212,176 |
| 2024-07-25 | $1.54 | $1.75 | $1.54 | $1.72 | $1.72 | 217,700 |
| 2024-07-24 | $1.70 | $1.70 | $1.55 | $1.58 | $1.58 | 253,151 |
| 2024-07-23 | $1.75 | $1.82 | $1.67 | $1.68 | $1.68 | 224,559 |
| 2024-07-22 | $2.16 | $2.18 | $1.69 | $1.74 | $1.74 | 530,257 |
| 2024-07-19 | $2.22 | $2.24 | $2.15 | $2.16 | $2.16 | 121,417 |
| 2024-07-18 | $2.30 | $2.30 | $2.19 | $2.21 | $2.21 | 115,510 |
| 2024-07-17 | $2.37 | $2.40 | $2.28 | $2.30 | $2.30 | 94,022 |
| 2024-07-16 | $2.38 | $2.48 | $2.36 | $2.40 | $2.40 | 84,378 |
| 2024-07-15 | $2.30 | $2.42 | $2.30 | $2.38 | $2.38 | 91,705 |
| 2024-07-12 | $2.33 | $2.38 | $2.33 | $2.33 | $2.33 | 93,444 |
| 2024-07-11 | $2.30 | $2.39 | $2.30 | $2.36 | $2.36 | 73,037 |
| 2024-07-10 | $2.27 | $2.39 | $2.27 | $2.33 | $2.33 | 69,995 |
| 2024-07-09 | $2.26 | $2.33 | $2.25 | $2.31 | $2.31 | 78,183 |
| 2024-07-08 | $2.27 | $2.37 | $2.27 | $2.30 | $2.30 | 63,007 |
| 2024-07-05 | $2.34 | $2.39 | $2.30 | $2.31 | $2.31 | 82,890 |
| 2024-07-03 | $2.34 | $2.42 | $2.34 | $2.39 | $2.39 | 63,675 |
| 2024-07-02 | $2.37 | $2.40 | $2.33 | $2.36 | $2.36 | 100,382 |
| 2024-07-01 | $2.52 | $2.52 | $2.35 | $2.37 | $2.37 | 112,246 |
| 2024-06-28 | $2.41 | $2.57 | $2.41 | $2.47 | $2.47 | 164,139 |
| 2024-06-27 | $2.40 | $2.48 | $2.40 | $2.47 | $2.47 | 54,853 |
| 2024-06-26 | $2.40 | $2.45 | $2.36 | $2.40 | $2.40 | 49,585 |
| 2024-06-25 | $2.40 | $2.50 | $2.36 | $2.42 | $2.42 | 142,275 |
| 2024-06-24 | $2.47 | $2.53 | $2.41 | $2.43 | $2.43 | 83,840 |
| 2024-06-21 | $2.42 | $2.48 | $2.41 | $2.47 | $2.47 | 142,048 |
| 2024-06-20 | $2.38 | $2.51 | $2.38 | $2.41 | $2.41 | 93,285 |
| 2024-06-18 | $2.52 | $2.58 | $2.43 | $2.43 | $2.43 | 122,248 |
| 2024-06-17 | $2.42 | $2.54 | $2.42 | $2.52 | $2.52 | 82,747 |
| 2024-06-14 | $2.53 | $2.53 | $2.40 | $2.44 | $2.44 | 118,926 |
| 2024-06-13 | $2.32 | $2.61 | $2.26 | $2.49 | $2.49 | 312,907 |
| 2024-06-12 | $2.25 | $2.45 | $2.25 | $2.30 | $2.30 | 119,873 |
| 2024-06-11 | $2.20 | $2.28 | $2.20 | $2.25 | $2.25 | 81,032 |
| 2024-06-10 | $2.22 | $2.27 | $2.22 | $2.24 | $2.24 | 54,561 |
| 2024-06-07 | $2.21 | $2.27 | $2.21 | $2.25 | $2.25 | 60,998 |
| 2024-06-06 | $2.22 | $2.29 | $2.20 | $2.24 | $2.24 | 96,091 |
| 2024-06-05 | $2.25 | $2.25 | $2.16 | $2.19 | $2.19 | 167,499 |
| 2024-06-04 | $2.26 | $2.29 | $2.22 | $2.24 | $2.24 | 103,106 |
| 2024-06-03 | $2.33 | $2.35 | $2.26 | $2.33 | $2.33 | 118,440 |
| 2024-05-31 | $2.33 | $2.35 | $2.29 | $2.35 | $2.35 | 39,247 |
| 2024-05-30 | $2.32 | $2.35 | $2.30 | $2.35 | $2.35 | 48,493 |
| 2024-05-29 | $2.38 | $2.44 | $2.35 | $2.36 | $2.36 | 93,092 |
| 2024-05-28 | $2.34 | $2.50 | $2.33 | $2.45 | $2.45 | 109,749 |
| 2024-05-24 | $2.35 | $2.47 | $2.33 | $2.35 | $2.35 | 94,674 |
| 2024-05-23 | $2.31 | $2.37 | $2.31 | $2.37 | $2.37 | 126,446 |
| 2024-05-22 | $2.36 | $2.37 | $2.29 | $2.35 | $2.35 | 92,773 |
| 2024-05-21 | $2.31 | $2.42 | $2.31 | $2.36 | $2.36 | 59,667 |
| 2024-05-20 | $2.45 | $2.45 | $2.34 | $2.36 | $2.36 | 111,658 |
| 2024-05-17 | $2.47 | $2.52 | $2.43 | $2.45 | $2.45 | 83,087 |
| 2024-05-16 | $2.35 | $2.46 | $2.34 | $2.43 | $2.43 | 194,706 |
| 2024-05-15 | $2.27 | $2.35 | $2.22 | $2.34 | $2.34 | 199,604 |
| 2024-05-14 | $2.18 | $2.30 | $2.18 | $2.28 | $2.28 | 174,672 |
| 2024-05-13 | $2.19 | $2.24 | $2.18 | $2.22 | $2.22 | 111,354 |
| 2024-05-10 | $2.20 | $2.22 | $2.16 | $2.21 | $2.21 | 182,464 |
| 2024-05-09 | $2.21 | $2.25 | $2.19 | $2.20 | $2.20 | 174,301 |
| 2024-05-08 | $2.25 | $2.28 | $2.21 | $2.25 | $2.25 | 97,154 |
| 2024-05-07 | $2.32 | $2.33 | $2.25 | $2.25 | $2.25 | 62,486 |
| 2024-05-06 | $2.26 | $2.34 | $2.24 | $2.32 | $2.32 | 92,241 |
| 2024-05-03 | $2.21 | $2.27 | $2.20 | $2.23 | $2.23 | 148,968 |
| 2024-05-02 | $2.23 | $2.29 | $2.23 | $2.26 | $2.26 | 93,742 |
| 2024-05-01 | $2.23 | $2.30 | $2.21 | $2.23 | $2.23 | 120,813 |
| 2024-04-30 | $2.29 | $2.31 | $2.22 | $2.27 | $2.27 | 176,251 |
| 2024-04-29 | $2.26 | $2.32 | $2.24 | $2.29 | $2.29 | 90,248 |
| 2024-04-26 | $2.23 | $2.34 | $2.21 | $2.30 | $2.30 | 153,494 |
| 2024-04-25 | $2.22 | $2.26 | $2.17 | $2.25 | $2.25 | 170,508 |
| 2024-04-24 | $2.24 | $2.27 | $2.18 | $2.19 | $2.19 | 614,927 |
| 2024-04-23 | $2.32 | $2.33 | $2.23 | $2.25 | $2.25 | 139,866 |
| 2024-04-22 | $2.25 | $2.35 | $2.20 | $2.27 | $2.27 | 117,256 |
| 2024-04-19 | $2.29 | $2.38 | $2.15 | $2.24 | $2.24 | 255,442 |
| 2024-04-18 | $2.35 | $2.38 | $2.25 | $2.35 | $2.35 | 143,568 |
| 2024-04-17 | $2.50 | $2.54 | $2.30 | $2.35 | $2.35 | 279,800 |
| 2024-04-16 | $2.58 | $2.60 | $2.46 | $2.49 | $2.49 | 173,167 |
| 2024-04-15 | $2.87 | $2.87 | $2.56 | $2.58 | $2.58 | 385,278 |
| 2024-04-12 | $2.71 | $2.99 | $2.71 | $2.87 | $2.87 | 466,604 |
| 2024-04-11 | $2.69 | $2.72 | $2.60 | $2.63 | $2.63 | 81,080 |
| 2024-04-10 | $2.64 | $2.74 | $2.59 | $2.68 | $2.68 | 155,912 |
| 2024-04-09 | $2.80 | $2.85 | $2.60 | $2.67 | $2.67 | 189,068 |
| 2024-04-08 | $3.05 | $3.05 | $2.80 | $2.84 | $2.84 | 265,338 |
| 2024-04-05 | $3.12 | $3.15 | $2.77 | $3.06 | $3.06 | 272,989 |
| 2024-04-04 | $3.17 | $3.17 | $2.76 | $3.12 | $3.12 | 579,628 |
| 2024-04-03 | $2.84 | $3.20 | $2.74 | $3.18 | $3.18 | 614,602 |
| 2024-04-02 | $2.60 | $2.90 | $2.55 | $2.70 | $2.70 | 539,352 |
| 2024-04-01 | $2.43 | $2.57 | $2.31 | $2.50 | $2.50 | 196,806 |
| 2024-03-28 | $2.35 | $2.44 | $2.34 | $2.43 | $2.43 | 86,373 |
| 2024-03-27 | $2.25 | $2.32 | $2.24 | $2.30 | $2.30 | 43,775 |
| 2024-03-26 | $2.31 | $2.35 | $2.22 | $2.25 | $2.25 | 113,829 |
| 2024-03-25 | $2.30 | $2.44 | $2.30 | $2.34 | $2.34 | 92,880 |
| 2024-03-22 | $2.39 | $2.39 | $2.30 | $2.31 | $2.31 | 32,300 |
| 2024-03-21 | $2.44 | $2.45 | $2.35 | $2.39 | $2.39 | 37,501 |
| 2024-03-20 | $2.37 | $2.47 | $2.33 | $2.44 | $2.44 | 74,356 |
| 2024-03-19 | $2.23 | $2.39 | $2.22 | $2.39 | $2.39 | 102,516 |
| 2024-03-18 | $2.40 | $2.40 | $2.20 | $2.24 | $2.24 | 179,430 |
| 2024-03-15 | $2.29 | $2.41 | $2.29 | $2.40 | $2.40 | 201,310 |
| 2024-03-14 | $2.28 | $2.33 | $2.23 | $2.29 | $2.29 | 93,795 |
| 2024-03-13 | $2.12 | $2.31 | $2.12 | $2.26 | $2.26 | 133,393 |
| 2024-03-12 | $2.14 | $2.17 | $2.12 | $2.13 | $2.13 | 33,484 |
| 2024-03-11 | $2.12 | $2.20 | $2.12 | $2.18 | $2.18 | 79,163 |
| 2024-03-08 | $2.05 | $2.12 | $2.03 | $2.12 | $2.12 | 100,333 |
| 2024-03-07 | $2.09 | $2.14 | $2.00 | $2.04 | $2.04 | 194,679 |
| 2024-03-06 | $2.18 | $2.18 | $2.08 | $2.10 | $2.10 | 119,217 |
| 2024-03-05 | $2.14 | $2.19 | $2.13 | $2.16 | $2.16 | 70,743 |
| 2024-03-04 | $2.27 | $2.28 | $2.11 | $2.13 | $2.13 | 238,566 |
| 2024-03-01 | $2.21 | $2.32 | $2.19 | $2.29 | $2.29 | 293,337 |
| 2024-02-29 | $2.31 | $2.32 | $2.15 | $2.18 | $2.18 | 185,329 |
| 2024-02-28 | $2.40 | $2.40 | $2.30 | $2.31 | $2.31 | 158,567 |
| 2024-02-27 | $2.41 | $2.41 | $2.36 | $2.40 | $2.40 | 60,650 |
| 2024-02-26 | $2.40 | $2.45 | $2.37 | $2.40 | $2.40 | 112,792 |
| 2024-02-23 | $2.42 | $2.47 | $2.36 | $2.41 | $2.41 | 88,518 |
| 2024-02-22 | $2.45 | $2.49 | $2.43 | $2.48 | $2.48 | 101,405 |
| 2024-02-21 | $2.42 | $2.48 | $2.42 | $2.47 | $2.47 | 45,851 |
| 2024-02-20 | $2.46 | $2.48 | $2.40 | $2.41 | $2.41 | 81,555 |
| 2024-02-16 | $2.48 | $2.51 | $2.41 | $2.48 | $2.48 | 124,916 |
| 2024-02-15 | $2.46 | $2.54 | $2.40 | $2.51 | $2.51 | 82,511 |
| 2024-02-14 | $2.50 | $2.51 | $2.45 | $2.48 | $2.48 | 72,323 |
| 2024-02-13 | $2.52 | $2.54 | $2.44 | $2.45 | $2.45 | 62,331 |
| 2024-02-12 | $2.43 | $2.54 | $2.42 | $2.52 | $2.52 | 66,926 |
| 2024-02-09 | $2.49 | $2.54 | $2.42 | $2.45 | $2.45 | 131,779 |
| 2024-02-08 | $2.46 | $2.53 | $2.46 | $2.50 | $2.50 | 87,519 |
| 2024-02-07 | $2.49 | $2.53 | $2.48 | $2.49 | $2.49 | 68,947 |
| 2024-02-06 | $2.57 | $2.62 | $2.47 | $2.50 | $2.50 | 206,154 |
| 2024-02-05 | $2.60 | $2.61 | $2.51 | $2.57 | $2.57 | 163,224 |
| 2024-02-02 | $2.70 | $2.73 | $2.64 | $2.65 | $2.65 | 107,058 |
| 2024-02-01 | $2.71 | $2.78 | $2.67 | $2.69 | $2.69 | 140,096 |
| 2024-01-31 | $2.75 | $2.76 | $2.70 | $2.73 | $2.73 | 85,985 |
| 2024-01-30 | $2.72 | $2.77 | $2.71 | $2.76 | $2.76 | 56,140 |
| 2024-01-29 | $2.85 | $2.85 | $2.70 | $2.75 | $2.75 | 139,735 |
| 2024-01-26 | $2.74 | $2.82 | $2.74 | $2.79 | $2.79 | 74,331 |
| 2024-01-25 | $2.75 | $2.80 | $2.71 | $2.76 | $2.76 | 128,885 |
| 2024-01-24 | $2.83 | $2.95 | $2.75 | $2.79 | $2.79 | 172,011 |
| 2024-01-23 | $2.72 | $2.89 | $2.72 | $2.87 | $2.87 | 164,712 |
| 2024-01-22 | $2.80 | $2.85 | $2.73 | $2.73 | $2.73 | 195,001 |
| 2024-01-19 | $2.75 | $2.83 | $2.70 | $2.81 | $2.81 | 159,223 |
| 2024-01-18 | $2.84 | $2.86 | $2.72 | $2.73 | $2.73 | 115,170 |
| 2024-01-17 | $2.89 | $2.90 | $2.78 | $2.81 | $2.81 | 103,657 |
| 2024-01-16 | $2.94 | $3.01 | $2.81 | $2.83 | $2.83 | 178,218 |
| 2024-01-12 | $2.80 | $3.10 | $2.80 | $2.95 | $2.95 | 479,293 |
| 2024-01-11 | $2.78 | $2.80 | $2.69 | $2.70 | $2.70 | 132,677 |
| 2024-01-10 | $2.75 | $2.84 | $2.72 | $2.77 | $2.77 | 107,673 |
| 2024-01-09 | $2.87 | $2.87 | $2.72 | $2.76 | $2.76 | 101,725 |
| 2024-01-08 | $2.78 | $2.91 | $2.67 | $2.81 | $2.81 | 351,744 |
| 2024-01-05 | $2.81 | $2.93 | $2.80 | $2.85 | $2.85 | 234,449 |
| 2024-01-04 | $2.97 | $3.04 | $2.75 | $2.78 | $2.78 | 341,987 |
| 2024-01-03 | $2.67 | $3.00 | $2.67 | $2.92 | $2.92 | 576,315 |
| 2024-01-02 | $2.42 | $2.67 | $2.42 | $2.64 | $2.64 | 307,887 |
| 2023-12-29 | $2.65 | $2.66 | $2.39 | $2.47 | $2.47 | 649,448 |
| 2023-12-28 | $2.64 | $2.66 | $2.56 | $2.63 | $2.63 | 401,365 |
| 2023-12-27 | $2.80 | $2.82 | $2.63 | $2.65 | $2.65 | 326,035 |
| 2023-12-26 | $2.94 | $2.94 | $2.70 | $2.80 | $2.80 | 323,493 |
| 2023-12-22 | $2.92 | $3.05 | $2.76 | $2.82 | $2.82 | 303,891 |
| 2023-12-21 | $3.02 | $3.08 | $2.91 | $2.92 | $2.92 | 135,809 |
| 2023-12-20 | $3.10 | $3.25 | $2.97 | $2.99 | $2.99 | 198,876 |
| 2023-12-19 | $3.11 | $3.22 | $3.05 | $3.12 | $3.12 | 186,690 |
| 2023-12-18 | $3.16 | $3.27 | $3.00 | $3.08 | $3.08 | 187,455 |
| 2023-12-15 | $3.16 | $3.26 | $3.07 | $3.14 | $3.14 | 167,715 |
| 2023-12-14 | $3.05 | $3.20 | $3.00 | $3.13 | $3.13 | 165,798 |
| 2023-12-13 | $2.76 | $3.04 | $2.72 | $3.02 | $3.02 | 208,291 |
| 2023-12-12 | $2.86 | $2.88 | $2.61 | $2.70 | $2.70 | 388,634 |
| 2023-12-11 | $2.96 | $2.98 | $2.85 | $2.85 | $2.85 | 231,170 |
| 2023-12-08 | $3.07 | $3.11 | $2.92 | $2.97 | $2.97 | 351,138 |
| 2023-12-07 | $3.23 | $3.24 | $3.06 | $3.07 | $3.07 | 206,061 |
| 2023-12-06 | $3.30 | $3.35 | $3.10 | $3.22 | $3.22 | 278,963 |
| 2023-12-05 | $3.50 | $3.51 | $3.27 | $3.27 | $3.27 | 142,530 |
| 2023-12-04 | $3.49 | $3.66 | $3.49 | $3.51 | $3.51 | 148,810 |
| 2023-12-01 | $3.60 | $3.67 | $3.48 | $3.54 | $3.54 | 140,375 |
| 2023-11-30 | $3.52 | $3.74 | $3.49 | $3.53 | $3.53 | 169,110 |
| 2023-11-29 | $3.42 | $3.50 | $3.38 | $3.44 | $3.44 | 57,636 |
| 2023-11-28 | $3.35 | $3.50 | $3.35 | $3.44 | $3.44 | 60,498 |
| 2023-11-27 | $3.59 | $3.59 | $3.31 | $3.35 | $3.35 | 155,677 |
| 2023-11-24 | $3.48 | $3.64 | $3.48 | $3.58 | $3.58 | 26,043 |
| 2023-11-22 | $3.31 | $3.68 | $3.25 | $3.55 | $3.55 | 192,550 |
| 2023-11-21 | $3.52 | $3.64 | $3.40 | $3.40 | $3.40 | 120,012 |
| 2023-11-20 | $3.35 | $3.74 | $3.35 | $3.63 | $3.63 | 245,517 |
| 2023-11-17 | $3.38 | $3.42 | $3.05 | $3.33 | $3.33 | 410,049 |
| 2023-11-16 | $3.49 | $3.49 | $3.20 | $3.36 | $3.36 | 186,354 |
| 2023-11-15 | $3.69 | $3.69 | $3.36 | $3.38 | $3.38 | 147,895 |
| 2023-11-14 | $3.22 | $3.70 | $3.22 | $3.64 | $3.64 | 275,563 |
| 2023-11-13 | $3.27 | $3.40 | $3.18 | $3.20 | $3.20 | 327,067 |
| 2023-11-10 | $3.75 | $3.75 | $3.42 | $3.53 | $3.53 | 202,117 |
| 2023-11-09 | $3.90 | $3.97 | $3.60 | $3.65 | $3.65 | 192,994 |
| 2023-11-08 | $4.03 | $4.03 | $3.84 | $3.86 | $3.86 | 98,655 |
| 2023-11-07 | $4.10 | $4.11 | $3.71 | $3.96 | $3.96 | 428,477 |
| 2023-11-06 | $4.41 | $4.50 | $4.12 | $4.17 | $4.17 | 213,818 |
| 2023-11-03 | $4.45 | $4.54 | $4.31 | $4.35 | $4.35 | 210,134 |
| 2023-11-02 | $4.59 | $4.69 | $4.38 | $4.40 | $4.40 | 431,654 |
| 2023-11-01 | $4.90 | $4.90 | $4.68 | $4.69 | $4.69 | 70,715 |
| 2023-10-31 | $4.90 | $4.91 | $4.60 | $4.83 | $4.83 | 198,273 |
| 2023-10-30 | $5.18 | $5.20 | $4.90 | $4.92 | $4.92 | 104,145 |
| 2023-10-27 | $5.27 | $5.40 | $5.14 | $5.20 | $5.20 | 148,730 |
| 2023-10-26 | $5.17 | $5.31 | $5.16 | $5.30 | $5.30 | 66,616 |
| 2023-10-25 | $5.21 | $5.37 | $5.17 | $5.31 | $5.31 | 107,134 |
| 2023-10-24 | $5.38 | $5.42 | $5.20 | $5.22 | $5.22 | 152,042 |
| 2023-10-23 | $5.60 | $5.64 | $5.37 | $5.41 | $5.41 | 123,268 |
| 2023-10-20 | $5.59 | $5.69 | $5.46 | $5.63 | $5.63 | 187,212 |
| 2023-10-19 | $5.63 | $5.69 | $5.04 | $5.57 | $5.57 | 376,933 |
| 2023-10-18 | $5.58 | $5.86 | $5.54 | $5.74 | $5.74 | 202,050 |
| 2023-10-17 | $5.52 | $5.61 | $5.37 | $5.53 | $5.53 | 126,698 |
| 2023-10-16 | $5.43 | $5.55 | $5.31 | $5.50 | $5.50 | 124,776 |
| 2023-10-13 | $5.16 | $5.46 | $5.10 | $5.42 | $5.42 | 291,559 |
| 2023-10-12 | $5.00 | $5.07 | $4.93 | $5.02 | $5.02 | 103,145 |
| 2023-10-11 | $5.04 | $5.16 | $4.90 | $4.92 | $4.92 | 373,142 |
| 2023-10-10 | $5.42 | $5.55 | $5.02 | $5.05 | $5.05 | 227,757 |
| 2023-10-09 | $5.10 | $5.54 | $5.08 | $5.43 | $5.43 | 432,699 |
| 2023-10-06 | $5.19 | $5.19 | $4.67 | $4.87 | $4.87 | 429,116 |
| 2023-10-05 | $5.30 | $5.44 | $5.20 | $5.30 | $5.30 | 193,868 |
| 2023-10-04 | $6.11 | $6.17 | $5.29 | $5.42 | $5.42 | 516,813 |
| 2023-10-03 | $6.78 | $6.79 | $6.17 | $6.23 | $6.23 | 384,059 |
| 2023-10-02 | $7.18 | $7.25 | $6.77 | $6.85 | $6.85 | 198,792 |
| 2023-09-29 | $7.30 | $7.44 | $7.07 | $7.15 | $7.15 | 149,461 |
| 2023-09-28 | $7.34 | $7.55 | $7.16 | $7.30 | $7.30 | 170,689 |
| 2023-09-27 | $6.92 | $7.44 | $6.92 | $7.23 | $7.23 | 388,107 |
| 2023-09-26 | $7.00 | $7.18 | $6.67 | $6.76 | $6.76 | 288,522 |
| 2023-09-25 | $7.00 | $7.15 | $6.82 | $7.07 | $7.07 | 224,307 |
| 2023-09-22 | $7.43 | $7.43 | $7.06 | $7.15 | $7.15 | 149,232 |
| 2023-09-21 | $7.41 | $7.50 | $7.05 | $7.05 | $7.05 | 155,239 |
| 2023-09-20 | $7.10 | $7.54 | $6.95 | $7.43 | $7.43 | 292,686 |
| 2023-09-19 | $7.50 | $7.67 | $7.13 | $7.16 | $7.16 | 410,062 |
| 2023-09-18 | $7.10 | $7.59 | $7.07 | $7.38 | $7.38 | 375,669 |
| 2023-09-15 | $7.11 | $7.20 | $6.80 | $7.07 | $7.07 | 456,575 |
| 2023-09-14 | $6.99 | $7.25 | $6.95 | $7.18 | $7.18 | 485,201 |
| 2023-09-13 | $6.72 | $6.94 | $6.72 | $6.85 | $6.85 | 124,851 |
| 2023-09-12 | $6.40 | $6.97 | $6.40 | $6.72 | $6.72 | 389,931 |
| 2023-09-11 | $6.60 | $6.60 | $6.29 | $6.34 | $6.34 | 101,143 |
| 2023-09-08 | $6.25 | $6.69 | $6.25 | $6.53 | $6.53 | 142,007 |
| 2023-09-07 | $6.55 | $6.72 | $6.27 | $6.31 | $6.31 | 162,793 |
| 2023-09-06 | $6.60 | $6.95 | $6.43 | $6.63 | $6.63 | 444,151 |
| 2023-09-05 | $6.90 | $6.95 | $6.39 | $6.65 | $6.65 | 391,707 |
| 2023-09-01 | $6.22 | $6.67 | $6.18 | $6.65 | $6.65 | 238,918 |
| 2023-08-31 | $6.10 | $6.22 | $5.93 | $6.17 | $6.17 | 206,194 |
| 2023-08-30 | $5.93 | $6.15 | $5.92 | $6.05 | $6.05 | 140,827 |
| 2023-08-29 | $5.80 | $6.01 | $5.78 | $5.90 | $5.90 | 190,885 |
| 2023-08-28 | $6.06 | $6.06 | $5.77 | $5.80 | $5.80 | 137,302 |
| 2023-08-25 | $5.90 | $6.11 | $5.85 | $5.89 | $5.89 | 106,962 |
| 2023-08-24 | $5.79 | $6.49 | $5.69 | $5.85 | $5.85 | 229,589 |
| 2023-08-23 | $5.91 | $5.93 | $5.72 | $5.87 | $5.87 | 200,109 |
| 2023-08-22 | $6.10 | $6.16 | $5.93 | $5.95 | $5.95 | 114,183 |
| 2023-08-21 | $6.70 | $6.92 | $6.07 | $6.17 | $6.17 | 252,431 |
| 2023-08-18 | $6.68 | $7.08 | $6.65 | $6.70 | $6.70 | 160,275 |
| 2023-08-17 | $6.50 | $6.83 | $6.50 | $6.68 | $6.68 | 109,709 |
| 2023-08-16 | $6.50 | $6.61 | $6.34 | $6.37 | $6.37 | 104,534 |
| 2023-08-15 | $6.63 | $6.85 | $6.39 | $6.49 | $6.49 | 163,154 |
| 2023-08-14 | $7.00 | $7.03 | $6.61 | $6.72 | $6.72 | 194,347 |
| 2023-08-11 | $6.73 | $7.19 | $6.73 | $7.10 | $7.10 | 210,477 |
| 2023-08-10 | $6.94 | $7.09 | $6.77 | $6.81 | $6.81 | 125,282 |
| 2023-08-09 | $7.49 | $7.49 | $6.80 | $6.92 | $6.92 | 471,995 |
| 2023-08-08 | $6.50 | $6.95 | $6.26 | $6.83 | $6.83 | 442,597 |
| 2023-08-07 | $7.33 | $7.35 | $6.77 | $6.90 | $6.90 | 400,734 |
| 2023-08-04 | $7.64 | $7.77 | $7.10 | $7.35 | $7.35 | 315,274 |
| 2023-08-03 | $7.27 | $8.13 | $7.27 | $7.72 | $7.72 | 474,585 |
| 2023-08-02 | $8.10 | $8.10 | $6.72 | $7.33 | $7.33 | 817,034 |
| 2023-08-01 | $7.12 | $8.17 | $7.10 | $8.09 | $8.09 | 855,084 |
| 2023-07-31 | $6.46 | $7.20 | $6.40 | $7.10 | $7.10 | 564,114 |
| 2023-07-28 | $6.24 | $6.45 | $6.05 | $6.25 | $6.25 | 225,060 |
| 2023-07-27 | $6.05 | $6.43 | $5.90 | $6.12 | $6.12 | 411,669 |
| 2023-07-26 | $5.82 | $6.15 | $5.74 | $5.95 | $5.95 | 213,320 |
| 2023-07-25 | $5.75 | $6.02 | $5.36 | $5.85 | $5.85 | 549,746 |
| 2023-07-24 | $5.50 | $5.75 | $5.35 | $5.75 | $5.75 | 293,885 |
| 2023-07-21 | $5.30 | $5.45 | $5.18 | $5.42 | $5.42 | 187,029 |
| 2023-07-20 | $5.39 | $5.39 | $5.19 | $5.24 | $5.24 | 99,873 |
| 2023-07-19 | $5.25 | $5.45 | $5.22 | $5.26 | $5.26 | 102,273 |
| 2023-07-18 | $5.17 | $5.44 | $5.16 | $5.26 | $5.26 | 124,019 |
| 2023-07-17 | $5.10 | $5.32 | $4.98 | $5.21 | $5.21 | 151,399 |
| 2023-07-14 | $5.65 | $5.65 | $5.02 | $5.09 | $5.09 | 515,484 |
| 2023-07-13 | $5.51 | $5.75 | $5.39 | $5.67 | $5.67 | 215,294 |
| 2023-07-12 | $5.60 | $5.65 | $5.25 | $5.45 | $5.45 | 265,166 |
| 2023-07-11 | $5.32 | $5.58 | $5.29 | $5.49 | $5.49 | 232,716 |
| 2023-07-10 | $5.07 | $5.55 | $5.04 | $5.24 | $5.24 | 435,966 |
| 2023-07-07 | $4.63 | $5.15 | $4.63 | $5.03 | $5.03 | 383,427 |
| 2023-07-06 | $4.79 | $4.83 | $4.52 | $4.72 | $4.72 | 331,291 |
| 2023-07-05 | $4.73 | $4.98 | $4.70 | $4.81 | $4.81 | 244,694 |
| 2023-07-03 | $4.73 | $4.82 | $4.56 | $4.64 | $4.64 | 271,106 |
| 2023-06-30 | $4.81 | $4.82 | $4.52 | $4.56 | $4.56 | 423,582 |
| 2023-06-29 | $4.96 | $5.06 | $4.76 | $4.80 | $4.80 | 226,703 |
| 2023-06-28 | $5.05 | $5.11 | $4.92 | $4.94 | $4.94 | 214,292 |
| 2023-06-27 | $5.19 | $5.31 | $5.07 | $5.12 | $5.12 | 113,518 |
| 2023-06-26 | $5.20 | $5.32 | $5.12 | $5.22 | $5.22 | 97,253 |
| 2023-06-23 | $5.36 | $5.36 | $5.14 | $5.16 | $5.16 | 147,913 |
| 2023-06-22 | $5.52 | $5.52 | $5.29 | $5.33 | $5.33 | 141,247 |
| 2023-06-21 | $5.60 | $5.79 | $5.46 | $5.51 | $5.51 | 135,383 |
| 2023-06-20 | $5.91 | $5.91 | $5.41 | $5.56 | $5.56 | 334,993 |
| 2023-06-16 | $5.53 | $6.16 | $5.45 | $5.90 | $5.90 | 429,608 |
| 2023-06-15 | $5.28 | $5.64 | $5.28 | $5.55 | $5.55 | 142,621 |
| 2023-06-14 | $5.44 | $5.44 | $5.20 | $5.30 | $5.30 | 113,320 |
| 2023-06-13 | $5.11 | $5.40 | $5.11 | $5.35 | $5.35 | 168,983 |
| 2023-06-12 | $5.17 | $5.20 | $5.01 | $5.07 | $5.07 | 160,029 |
| 2023-06-09 | $5.35 | $5.37 | $5.13 | $5.22 | $5.22 | 118,185 |
| 2023-06-08 | $5.45 | $5.45 | $5.15 | $5.34 | $5.34 | 150,495 |
| 2023-06-07 | $5.29 | $5.47 | $5.29 | $5.33 | $5.33 | 120,570 |
| 2023-06-06 | $5.38 | $5.45 | $5.03 | $5.30 | $5.30 | 181,878 |
| 2023-06-05 | $5.74 | $5.76 | $5.36 | $5.36 | $5.36 | 148,100 |
| 2023-06-02 | $5.22 | $5.60 | $5.22 | $5.54 | $5.54 | 290,120 |
| 2023-06-01 | $4.83 | $5.17 | $4.83 | $5.12 | $5.12 | 163,600 |
| 2023-05-31 | $4.96 | $4.96 | $4.76 | $4.82 | $4.82 | 240,481 |
| 2023-05-30 | $5.12 | $5.12 | $4.84 | $5.04 | $5.04 | 183,546 |
| 2023-05-26 | $5.17 | $5.19 | $5.03 | $5.13 | $5.13 | 83,994 |
| 2023-05-25 | $5.27 | $5.27 | $4.94 | $5.05 | $5.05 | 229,666 |
| 2023-05-24 | $5.48 | $5.57 | $5.30 | $5.35 | $5.35 | 171,836 |
| 2023-05-23 | $4.95 | $5.44 | $4.88 | $5.38 | $5.38 | 251,212 |
| 2023-05-22 | $5.03 | $5.09 | $4.82 | $4.87 | $4.87 | 235,844 |
| 2023-05-19 | $5.13 | $5.17 | $4.93 | $5.01 | $5.01 | 129,513 |
| 2023-05-18 | $5.32 | $5.32 | $4.85 | $4.99 | $4.99 | 355,588 |
| 2023-05-17 | $5.12 | $5.24 | $5.04 | $5.24 | $5.24 | 426,911 |
| 2023-05-16 | $5.00 | $5.24 | $4.85 | $5.12 | $5.12 | 547,150 |
| 2023-05-15 | $4.81 | $5.02 | $4.80 | $5.02 | $5.02 | 194,129 |
| 2023-05-12 | $4.89 | $5.07 | $4.77 | $4.80 | $4.80 | 242,719 |
| 2023-05-11 | $5.20 | $5.20 | $4.74 | $4.88 | $4.88 | 376,742 |
| 2023-05-10 | $5.51 | $5.67 | $5.10 | $5.12 | $5.12 | 321,361 |
| 2023-05-09 | $5.85 | $5.85 | $5.50 | $5.51 | $5.51 | 233,057 |
| 2023-05-08 | $5.90 | $5.94 | $5.76 | $5.80 | $5.80 | 249,606 |
| 2023-05-05 | $5.72 | $5.94 | $5.71 | $5.76 | $5.76 | 187,312 |
| 2023-05-04 | $5.96 | $6.09 | $5.62 | $5.64 | $5.64 | 266,980 |
| 2023-05-03 | $6.23 | $6.26 | $5.99 | $6.00 | $6.00 | 227,932 |
| 2023-05-02 | $6.79 | $6.79 | $6.20 | $6.27 | $6.27 | 238,174 |
| 2023-05-01 | $6.94 | $7.08 | $6.61 | $6.74 | $6.74 | 175,893 |
| 2023-04-28 | $6.62 | $7.00 | $6.60 | $6.95 | $6.95 | 193,901 |
| 2023-04-27 | $6.89 | $7.09 | $6.65 | $6.67 | $6.67 | 180,945 |
| 2023-04-26 | $7.13 | $7.19 | $6.85 | $6.91 | $6.91 | 199,279 |
| 2023-04-25 | $7.26 | $7.33 | $7.00 | $7.02 | $7.02 | 120,229 |
| 2023-04-24 | $7.22 | $7.55 | $7.22 | $7.42 | $7.42 | 134,181 |
| 2023-04-21 | $7.33 | $7.38 | $7.15 | $7.34 | $7.34 | 110,409 |
| 2023-04-20 | $7.25 | $7.34 | $7.16 | $7.31 | $7.31 | 229,735 |
| 2023-04-19 | $7.50 | $7.58 | $7.26 | $7.31 | $7.31 | 160,014 |
| 2023-04-18 | $7.72 | $7.72 | $7.40 | $7.53 | $7.53 | 184,981 |
| 2023-04-17 | $7.69 | $7.97 | $7.51 | $7.77 | $7.77 | 203,514 |
| 2023-04-14 | $7.82 | $8.11 | $7.75 | $7.90 | $7.90 | 120,281 |
| 2023-04-13 | $7.69 | $8.13 | $7.57 | $7.87 | $7.87 | 225,916 |
| 2023-04-12 | $7.35 | $8.00 | $7.28 | $7.71 | $7.71 | 322,881 |
| 2023-04-11 | $6.51 | $7.48 | $6.48 | $7.40 | $7.40 | 707,446 |
| 2023-04-10 | $7.65 | $7.84 | $6.02 | $6.40 | $6.40 | 1,708,143 |
| 2023-04-06 | $8.72 | $8.79 | $8.29 | $8.33 | $8.33 | 331,195 |
| 2023-04-05 | $8.90 | $8.92 | $8.48 | $8.74 | $8.74 | 346,894 |
| 2023-04-04 | $9.47 | $9.50 | $8.73 | $8.82 | $8.82 | 586,353 |
| 2023-04-03 | $8.28 | $9.53 | $8.15 | $8.99 | $8.99 | 1,119,662 |
| 2023-03-31 | $7.97 | $8.00 | $7.42 | $7.64 | $7.64 | 549,900 |
| 2023-03-30 | $8.61 | $8.68 | $7.89 | $7.90 | $7.90 | 624,220 |
| 2023-03-29 | $8.85 | $9.04 | $8.41 | $8.59 | $8.59 | 311,081 |
| 2023-03-28 | $8.95 | $9.23 | $8.80 | $8.81 | $8.81 | 242,134 |
| 2023-03-27 | $9.00 | $9.02 | $8.64 | $8.84 | $8.84 | 190,915 |
| 2023-03-24 | $8.65 | $8.89 | $8.54 | $8.87 | $8.87 | 186,682 |
| 2023-03-23 | $8.57 | $8.90 | $8.54 | $8.61 | $8.61 | 146,488 |
| 2023-03-22 | $8.86 | $9.00 | $8.51 | $8.58 | $8.58 | 215,643 |
| 2023-03-21 | $8.35 | $8.75 | $8.35 | $8.71 | $8.71 | 245,715 |
| 2023-03-20 | $8.16 | $8.47 | $8.14 | $8.17 | $8.17 | 213,885 |
| 2023-03-17 | $8.56 | $8.65 | $8.08 | $8.10 | $8.10 | 231,431 |
| 2023-03-16 | $8.10 | $8.54 | $8.04 | $8.46 | $8.46 | 236,080 |
| 2023-03-15 | $8.28 | $8.45 | $7.57 | $8.08 | $8.08 | 691,104 |
| 2023-03-14 | $9.50 | $9.65 | $8.58 | $8.77 | $8.77 | 414,427 |
| 2023-03-13 | $9.60 | $10.00 | $9.26 | $9.34 | $9.34 | 386,570 |
| 2023-03-10 | $10.21 | $10.30 | $9.73 | $9.83 | $9.83 | 225,076 |
| 2023-03-09 | $10.29 | $10.58 | $10.15 | $10.18 | $10.18 | 107,289 |
| 2023-03-08 | $10.50 | $10.63 | $10.17 | $10.41 | $10.41 | 151,130 |
| 2023-03-07 | $10.89 | $10.90 | $10.51 | $10.51 | $10.51 | 125,839 |
| 2023-03-06 | $10.65 | $10.87 | $10.47 | $10.83 | $10.83 | 158,730 |
| 2023-03-03 | $10.48 | $10.80 | $10.43 | $10.75 | $10.75 | 208,873 |
| 2023-03-02 | $10.45 | $10.73 | $10.45 | $10.59 | $10.59 | 117,962 |
| 2023-03-01 | $10.50 | $10.64 | $10.40 | $10.55 | $10.55 | 75,953 |
| 2023-02-28 | $10.47 | $10.67 | $10.30 | $10.30 | $10.30 | 149,029 |
| 2023-02-27 | $10.47 | $10.57 | $10.27 | $10.30 | $10.30 | 113,027 |
| 2023-02-24 | $10.36 | $10.60 | $10.25 | $10.50 | $10.50 | 110,583 |
| 2023-02-23 | $10.49 | $10.84 | $10.43 | $10.56 | $10.56 | 187,105 |
| 2023-02-22 | $10.30 | $10.43 | $10.02 | $10.26 | $10.26 | 180,151 |
| 2023-02-21 | $10.60 | $10.78 | $10.30 | $10.38 | $10.38 | 261,622 |
| 2023-02-17 | $10.85 | $10.85 | $10.44 | $10.55 | $10.55 | 346,115 |
| 2023-02-16 | $11.20 | $11.33 | $10.91 | $10.95 | $10.95 | 225,488 |
| 2023-02-15 | $11.47 | $11.47 | $11.20 | $11.24 | $11.24 | 221,229 |
| 2023-02-14 | $11.30 | $11.92 | $11.20 | $11.72 | $11.72 | 264,355 |
| 2023-02-13 | $11.59 | $11.59 | $11.18 | $11.34 | $11.34 | 192,820 |
| 2023-02-10 | $11.38 | $11.69 | $11.30 | $11.54 | $11.54 | 316,913 |
| 2023-02-09 | $11.57 | $11.57 | $11.04 | $11.07 | $11.07 | 227,676 |
| 2023-02-08 | $12.21 | $12.21 | $11.19 | $11.38 | $11.38 | 324,463 |
| 2023-02-07 | $11.49 | $12.01 | $11.38 | $11.90 | $11.90 | 254,006 |
| 2023-02-06 | $11.40 | $11.40 | $11.02 | $11.27 | $11.27 | 147,576 |
| 2023-02-03 | $11.56 | $12.01 | $11.25 | $11.32 | $11.32 | 361,575 |
| 2023-02-02 | $12.05 | $12.19 | $11.30 | $11.56 | $11.56 | 495,584 |
| 2023-02-01 | $12.13 | $12.35 | $11.78 | $12.19 | $12.19 | 218,832 |
| 2023-01-31 | $12.50 | $12.68 | $12.17 | $12.25 | $12.25 | 198,858 |
| 2023-01-30 | $12.93 | $13.13 | $12.23 | $12.38 | $12.38 | 264,996 |
| 2023-01-27 | $12.99 | $13.29 | $12.77 | $13.00 | $13.00 | 222,801 |
| 2023-01-26 | $13.00 | $13.16 | $12.55 | $12.96 | $12.96 | 148,965 |
| 2023-01-25 | $12.71 | $12.94 | $12.41 | $12.86 | $12.86 | 144,840 |
| 2023-01-24 | $12.70 | $12.99 | $12.50 | $12.80 | $12.80 | 185,378 |
| 2023-01-23 | $12.85 | $13.31 | $12.65 | $12.65 | $12.65 | 341,181 |
| 2023-01-20 | $12.64 | $12.85 | $12.27 | $12.80 | $12.80 | 232,429 |
| 2023-01-19 | $11.88 | $12.66 | $11.82 | $12.52 | $12.52 | 260,127 |
| 2023-01-18 | $11.79 | $12.47 | $11.74 | $11.87 | $11.87 | 376,149 |
| 2023-01-17 | $12.10 | $12.10 | $11.57 | $11.78 | $11.78 | 313,825 |
| 2023-01-13 | $11.98 | $12.21 | $11.30 | $12.18 | $12.18 | 478,781 |
| 2023-01-12 | $12.14 | $12.91 | $12.06 | $12.50 | $12.20 | 711,190 |
| 2023-01-11 | $12.23 | $12.46 | $11.81 | $11.92 | $11.64 | 391,594 |
| 2023-01-10 | $11.35 | $12.00 | $11.03 | $12.00 | $11.71 | 379,826 |
| 2023-01-09 | $10.64 | $11.41 | $10.64 | $11.29 | $11.02 | 564,781 |
| 2023-01-06 | $10.50 | $10.85 | $10.30 | $10.34 | $10.09 | 320,339 |
| 2023-01-05 | $10.64 | $10.78 | $10.19 | $10.39 | $10.14 | 300,990 |
| 2023-01-04 | $11.20 | $11.20 | $10.40 | $10.80 | $10.54 | 563,503 |
| 2023-01-03 | $11.80 | $11.80 | $10.88 | $11.30 | $11.03 | 394,233 |
| 2022-12-30 | $12.17 | $12.25 | $11.54 | $11.68 | $11.40 | 394,209 |
| 2022-12-29 | $12.21 | $12.54 | $12.12 | $12.17 | $11.88 | 347,041 |
| 2022-12-28 | $12.85 | $12.85 | $11.85 | $12.22 | $11.93 | 427,294 |
| 2022-12-27 | $12.25 | $12.93 | $11.90 | $12.83 | $12.83 | 461,852 |
| 2022-12-23 | $11.09 | $12.20 | $11.07 | $12.10 | $12.10 | 419,802 |
| 2022-12-22 | $11.55 | $11.55 | $10.88 | $11.07 | $11.07 | 173,908 |
| 2022-12-21 | $11.43 | $11.62 | $11.21 | $11.49 | $11.49 | 223,064 |
| 2022-12-20 | $11.00 | $11.40 | $10.97 | $11.19 | $11.19 | 183,155 |
| 2022-12-19 | $11.33 | $11.50 | $10.98 | $11.03 | $11.03 | 161,912 |
| 2022-12-16 | $11.30 | $11.44 | $11.07 | $11.38 | $11.38 | 146,702 |
| 2022-12-15 | $11.70 | $11.98 | $11.33 | $11.47 | $11.47 | 133,633 |
| 2022-12-14 | $11.75 | $12.15 | $11.60 | $11.86 | $11.86 | 252,624 |
| 2022-12-13 | $11.93 | $11.93 | $11.33 | $11.62 | $11.62 | 231,547 |
| 2022-12-12 | $11.80 | $11.83 | $10.92 | $11.22 | $11.22 | 529,158 |
| 2022-12-09 | $12.42 | $12.42 | $11.60 | $11.65 | $11.65 | 344,352 |
| 2022-12-08 | $12.88 | $13.20 | $12.25 | $12.35 | $12.35 | 174,111 |
| 2022-12-07 | $12.89 | $13.09 | $12.46 | $12.59 | $12.59 | 144,781 |
| 2022-12-06 | $13.15 | $13.50 | $12.64 | $12.84 | $12.84 | 343,020 |
| 2022-12-05 | $14.01 | $14.24 | $13.21 | $13.41 | $13.41 | 290,520 |
| 2022-12-02 | $13.62 | $14.15 | $13.59 | $13.64 | $13.64 | 252,326 |
| 2022-12-01 | $14.00 | $14.36 | $13.50 | $13.72 | $13.72 | 497,482 |
| 2022-11-30 | $13.25 | $14.01 | $13.25 | $13.71 | $13.71 | 347,456 |
| 2022-11-29 | $12.93 | $13.44 | $12.91 | $13.22 | $13.22 | 276,499 |
| 2022-11-28 | $13.00 | $13.16 | $12.67 | $12.85 | $12.85 | 401,695 |
| 2022-11-25 | $13.29 | $13.58 | $13.17 | $13.49 | $13.49 | 57,498 |
| 2022-11-23 | $13.58 | $13.76 | $12.97 | $13.30 | $13.30 | 229,998 |
| 2022-11-22 | $13.25 | $13.99 | $13.10 | $13.68 | $13.68 | 222,580 |
| 2022-11-21 | $13.25 | $13.31 | $12.00 | $13.21 | $13.21 | 447,180 |
| 2022-11-18 | $13.45 | $13.60 | $12.85 | $13.49 | $13.49 | 386,398 |
| 2022-11-17 | $13.60 | $13.82 | $13.20 | $13.82 | $13.82 | 245,071 |
| 2022-11-16 | $14.00 | $14.10 | $13.51 | $13.67 | $13.67 | 263,600 |
| 2022-11-15 | $13.85 | $14.37 | $13.63 | $14.14 | $14.14 | 534,385 |
| 2022-11-14 | $14.56 | $14.57 | $13.36 | $13.61 | $13.61 | 409,467 |
| 2022-11-11 | $14.36 | $14.75 | $14.13 | $14.51 | $14.51 | 195,340 |
| 2022-11-10 | $13.48 | $14.06 | $13.26 | $13.99 | $13.99 | 330,135 |
| 2022-11-09 | $13.63 | $13.92 | $12.63 | $12.70 | $12.70 | 264,022 |
| 2022-11-08 | $14.26 | $14.50 | $13.75 | $14.05 | $14.05 | 226,787 |
| 2022-11-07 | $15.25 | $15.35 | $14.24 | $14.26 | $14.26 | 332,082 |
| 2022-11-04 | $14.99 | $15.34 | $14.63 | $14.95 | $14.95 | 618,950 |
| 2022-11-03 | $13.52 | $14.59 | $13.50 | $14.30 | $14.30 | 416,452 |
| 2022-11-02 | $13.92 | $14.37 | $13.27 | $13.90 | $13.90 | 275,846 |
| 2022-11-01 | $13.40 | $14.10 | $13.08 | $13.84 | $13.84 | 433,353 |
| 2022-10-31 | $12.50 | $13.31 | $12.50 | $13.02 | $13.02 | 300,610 |
| 2022-10-28 | $13.51 | $13.90 | $12.69 | $12.78 | $12.78 | 369,399 |
| 2022-10-27 | $13.80 | $13.95 | $13.20 | $13.66 | $13.66 | 371,688 |
| 2022-10-26 | $13.13 | $13.82 | $13.04 | $13.73 | $13.73 | 374,206 |
| 2022-10-25 | $12.00 | $12.96 | $11.95 | $12.90 | $12.90 | 234,619 |
| 2022-10-24 | $12.90 | $13.00 | $11.92 | $12.09 | $12.09 | 516,072 |
| 2022-10-21 | $13.55 | $13.67 | $12.75 | $12.96 | $12.96 | 302,876 |
| 2022-10-20 | $12.98 | $13.73 | $12.90 | $13.35 | $13.35 | 363,133 |
| 2022-10-19 | $12.73 | $13.10 | $12.00 | $12.78 | $12.78 | 592,115 |
| 2022-10-18 | $12.58 | $12.77 | $11.60 | $12.44 | $12.44 | 783,872 |
| 2022-10-17 | $13.95 | $13.96 | $12.76 | $12.84 | $12.84 | 527,464 |
| 2022-10-14 | $13.50 | $13.60 | $12.59 | $13.59 | $13.59 | 623,029 |
| 2022-10-13 | $13.48 | $14.45 | $13.30 | $13.98 | $13.98 | 982,717 |
| 2022-10-12 | $13.90 | $14.10 | $13.18 | $13.83 | $13.83 | 666,844 |
| 2022-10-11 | $13.17 | $14.45 | $13.14 | $13.75 | $13.75 | 672,960 |
| 2022-10-10 | $13.96 | $14.30 | $13.10 | $13.50 | $13.50 | 730,477 |
| 2022-10-07 | $13.94 | $14.35 | $13.05 | $13.23 | $13.23 | 703,334 |
| 2022-10-06 | $14.48 | $14.97 | $13.57 | $13.60 | $13.60 | 699,061 |
| 2022-10-05 | $13.79 | $14.77 | $13.42 | $14.64 | $14.64 | 613,696 |
| 2022-10-04 | $14.24 | $14.27 | $13.33 | $13.50 | $13.50 | 623,265 |
| 2022-10-03 | $12.93 | $13.40 | $12.54 | $13.11 | $13.11 | 540,235 |
| 2022-09-30 | $12.14 | $12.33 | $11.72 | $11.94 | $11.94 | 154,718 |
| 2022-09-29 | $12.63 | $12.75 | $11.52 | $12.21 | $12.21 | 622,678 |
| 2022-09-28 | $11.88 | $12.83 | $11.73 | $12.66 | $12.66 | 529,351 |
| 2022-09-27 | $11.10 | $11.81 | $11.07 | $11.56 | $11.56 | 402,889 |
| 2022-09-26 | $11.35 | $11.73 | $10.80 | $10.87 | $10.87 | 589,493 |
| 2022-09-23 | $12.87 | $12.87 | $11.25 | $11.57 | $11.57 | 718,859 |
| 2022-09-22 | $13.87 | $14.25 | $13.15 | $13.40 | $13.40 | 424,031 |
| 2022-09-21 | $14.72 | $14.76 | $13.36 | $13.36 | $13.36 | 437,049 |
| 2022-09-20 | $15.00 | $15.08 | $13.80 | $14.28 | $14.28 | 679,214 |
| 2022-09-19 | $14.75 | $15.14 | $14.60 | $15.10 | $15.10 | 642,148 |
| 2022-09-16 | $15.50 | $15.51 | $14.83 | $15.26 | $15.26 | 384,581 |
| 2022-09-15 | $15.97 | $15.97 | $15.10 | $15.29 | $15.29 | 545,765 |
| 2022-09-14 | $15.99 | $16.82 | $15.67 | $16.24 | $16.24 | 472,202 |
| 2022-09-13 | $16.06 | $16.44 | $15.44 | $15.50 | $15.50 | 353,310 |
| 2022-09-12 | $16.61 | $16.91 | $16.16 | $16.24 | $16.24 | 301,792 |
| 2022-09-09 | $15.91 | $16.44 | $15.81 | $16.27 | $16.27 | 229,257 |
| 2022-09-08 | $15.05 | $15.72 | $15.05 | $15.55 | $15.55 | 264,033 |
| 2022-09-07 | $16.14 | $16.15 | $14.80 | $14.88 | $14.88 | 527,765 |
| 2022-09-06 | $17.09 | $17.17 | $16.40 | $16.54 | $16.54 | 178,577 |
| 2022-09-02 | $16.10 | $16.80 | $15.80 | $16.76 | $16.76 | 339,371 |
| 2022-09-01 | $16.28 | $16.41 | $15.30 | $15.50 | $15.50 | 629,808 |
| 2022-08-31 | $16.04 | $17.04 | $15.61 | $16.82 | $16.82 | 349,674 |
| 2022-08-30 | $18.39 | $18.39 | $15.91 | $16.45 | $16.45 | 817,134 |
| 2022-08-29 | $17.49 | $18.90 | $17.30 | $18.59 | $18.59 | 795,408 |
| 2022-08-26 | $17.17 | $17.43 | $16.70 | $17.33 | $17.33 | 243,072 |
| 2022-08-25 | $17.10 | $17.32 | $16.59 | $17.10 | $17.10 | 236,889 |
| 2022-08-24 | $17.30 | $17.65 | $16.34 | $17.01 | $17.01 | 591,461 |
| 2022-08-23 | $15.95 | $17.25 | $15.92 | $16.93 | $16.93 | 628,977 |
| 2022-08-22 | $15.06 | $15.86 | $14.58 | $15.76 | $15.76 | 343,279 |
| 2022-08-19 | $16.09 | $16.10 | $15.47 | $15.52 | $15.52 | 294,767 |
| 2022-08-18 | $15.79 | $16.39 | $15.53 | $16.38 | $16.38 | 555,873 |
| 2022-08-17 | $15.00 | $15.71 | $14.96 | $15.46 | $15.46 | 300,054 |
| 2022-08-16 | $15.09 | $15.53 | $14.86 | $15.07 | $15.07 | 468,090 |
| 2022-08-15 | $14.64 | $15.34 | $14.39 | $15.13 | $15.13 | 402,472 |
| 2022-08-12 | $15.69 | $15.95 | $15.28 | $15.80 | $15.80 | 235,533 |
| 2022-08-11 | $15.15 | $15.93 | $15.11 | $15.80 | $15.80 | 411,813 |
| 2022-08-10 | $15.82 | $15.82 | $14.71 | $14.76 | $14.76 | 718,044 |
| 2022-08-09 | $15.45 | $15.93 | $15.10 | $15.74 | $15.74 | 432,988 |
| 2022-08-08 | $14.82 | $15.38 | $14.67 | $15.10 | $15.10 | 411,630 |
| 2022-08-05 | $13.65 | $15.20 | $13.48 | $14.73 | $14.73 | 665,939 |
| 2022-08-04 | $15.58 | $15.85 | $13.93 | $13.99 | $13.99 | 823,920 |
| 2022-08-03 | $16.59 | $16.94 | $15.72 | $15.94 | $15.94 | 398,801 |
| 2022-08-02 | $16.45 | $16.88 | $16.19 | $16.48 | $16.48 | 233,214 |
| 2022-08-01 | $17.35 | $17.45 | $15.78 | $16.54 | $16.54 | 725,254 |
| 2022-07-29 | $17.54 | $18.17 | $17.28 | $17.74 | $17.74 | 504,019 |
| 2022-07-28 | $17.39 | $17.57 | $16.55 | $17.15 | $17.15 | 198,148 |
| 2022-07-27 | $16.80 | $17.38 | $16.34 | $17.14 | $17.14 | 362,102 |
| 2022-07-26 | $16.97 | $17.93 | $16.20 | $16.65 | $16.65 | 621,201 |
| 2022-07-25 | $15.52 | $16.85 | $15.50 | $16.60 | $16.60 | 518,690 |
| 2022-07-22 | $16.67 | $16.94 | $15.25 | $15.44 | $15.44 | 568,073 |
| 2022-07-21 | $16.64 | $17.00 | $15.70 | $16.90 | $16.90 | 679,721 |
| 2022-07-20 | $17.59 | $18.30 | $16.95 | $17.37 | $17.37 | 615,161 |
| 2022-07-19 | $17.95 | $18.92 | $17.21 | $17.52 | $17.52 | 737,698 |
| 2022-07-18 | $17.13 | $19.48 | $17.07 | $17.75 | $17.75 | 1,091,027 |
| 2022-07-15 | $16.72 | $16.90 | $16.00 | $16.66 | $16.66 | 468,428 |
| 2022-07-14 | $17.80 | $17.90 | $15.36 | $16.19 | $16.19 | 1,367,944 |
| 2022-07-13 | $19.23 | $20.81 | $19.23 | $20.14 | $18.53 | 1,077,192 |
| 2022-07-12 | $20.22 | $20.85 | $19.13 | $19.23 | $17.69 | 1,406,530 |
| 2022-07-11 | $21.49 | $22.20 | $21.21 | $21.71 | $19.98 | 651,189 |
| 2022-07-08 | $21.09 | $21.99 | $20.40 | $21.60 | $19.88 | 497,711 |
| 2022-07-07 | $19.63 | $21.10 | $19.60 | $20.61 | $18.96 | 554,308 |
| 2022-07-06 | $20.67 | $21.40 | $18.51 | $19.14 | $17.61 | 625,203 |
| 2022-07-05 | $20.79 | $21.39 | $18.62 | $20.00 | $18.40 | 592,855 |
| 2022-07-01 | $21.61 | $21.62 | $20.18 | $21.15 | $19.46 | 259,912 |
| 2022-06-30 | $21.61 | $22.06 | $19.90 | $20.47 | $18.84 | 445,319 |
| 2022-06-29 | $24.94 | $24.99 | $21.75 | $22.32 | $20.54 | 778,368 |
| 2022-06-28 | $23.89 | $24.99 | $23.56 | $24.36 | $22.41 | 966,377 |
| 2022-06-27 | $21.29 | $23.32 | $20.94 | $22.82 | $21.00 | 509,784 |
| 2022-06-24 | $19.95 | $21.48 | $19.32 | $20.51 | $18.87 | 417,928 |
| 2022-06-23 | $20.93 | $21.78 | $18.30 | $19.06 | $17.54 | 653,162 |
| 2022-06-22 | $20.88 | $21.96 | $19.73 | $20.61 | $18.96 | 514,104 |
| 2022-06-21 | $20.16 | $22.77 | $20.16 | $22.45 | $20.66 | 635,004 |
| 2022-06-17 | $20.95 | $21.35 | $18.56 | $19.00 | $17.48 | 962,306 |
| 2022-06-16 | $21.61 | $22.51 | $20.66 | $20.82 | $19.16 | 836,077 |
| 2022-06-15 | $23.25 | $24.10 | $21.60 | $22.70 | $20.89 | 547,168 |
| 2022-06-14 | $23.52 | $25.00 | $22.52 | $23.11 | $21.26 | 675,536 |
| 2022-06-13 | $23.75 | $23.93 | $21.00 | $22.52 | $20.72 | 1,014,531 |
| 2022-06-10 | $24.14 | $25.83 | $23.51 | $24.83 | $22.85 | 681,883 |
| 2022-06-09 | $24.66 | $25.33 | $22.82 | $24.55 | $22.59 | 668,444 |
| 2022-06-08 | $24.97 | $26.08 | $23.62 | $24.64 | $22.67 | 1,156,367 |
| 2022-06-07 | $23.95 | $25.96 | $22.33 | $24.33 | $22.39 | 1,430,634 |
| 2022-06-06 | $21.75 | $24.07 | $21.51 | $24.07 | $22.15 | 867,750 |
| 2022-06-03 | $20.70 | $21.65 | $20.35 | $21.45 | $19.74 | 504,622 |
| 2022-06-02 | $20.28 | $21.29 | $19.81 | $20.59 | $18.95 | 537,904 |
| 2022-06-01 | $20.09 | $21.20 | $19.77 | $20.69 | $19.04 | 614,483 |
| 2022-05-31 | $20.20 | $21.00 | $19.42 | $19.89 | $18.30 | 816,289 |
| 2022-05-27 | $19.75 | $19.75 | $18.89 | $19.47 | $17.92 | 410,514 |
| 2022-05-26 | $18.40 | $19.88 | $18.30 | $19.48 | $17.92 | 800,524 |
| 2022-05-25 | $17.53 | $18.30 | $17.01 | $18.24 | $16.78 | 441,059 |
| 2022-05-24 | $16.53 | $17.95 | $16.24 | $17.53 | $16.13 | 574,045 |
| 2022-05-23 | $16.19 | $16.85 | $15.54 | $16.67 | $15.34 | 450,618 |
| 2022-05-20 | $16.30 | $17.16 | $15.51 | $15.95 | $14.68 | 739,212 |
| 2022-05-19 | $15.20 | $16.32 | $15.12 | $16.01 | $14.73 | 283,424 |
| 2022-05-18 | $16.34 | $16.36 | $15.11 | $15.72 | $14.46 | 376,265 |
| 2022-05-17 | $16.75 | $16.99 | $15.70 | $16.26 | $14.96 | 485,895 |
| 2022-05-16 | $15.46 | $16.49 | $15.46 | $16.34 | $15.04 | 408,301 |
| 2022-05-13 | $15.17 | $15.95 | $15.02 | $15.21 | $14.00 | 471,340 |
| 2022-05-12 | $15.24 | $15.24 | $14.21 | $14.79 | $13.61 | 348,507 |
| 2022-05-11 | $14.65 | $15.55 | $14.46 | $15.19 | $13.98 | 523,262 |
| 2022-05-10 | $14.16 | $14.63 | $13.97 | $14.14 | $13.01 | 221,173 |
| 2022-05-09 | $15.35 | $15.39 | $13.26 | $13.96 | $12.85 | 772,453 |
| 2022-05-06 | $14.77 | $15.91 | $14.14 | $15.72 | $14.46 | 756,809 |
| 2022-05-05 | $14.79 | $14.99 | $14.00 | $14.69 | $13.52 | 597,785 |
| 2022-05-04 | $14.20 | $14.87 | $13.80 | $14.60 | $13.43 | 610,383 |
| 2022-05-03 | $12.99 | $13.99 | $12.90 | $13.65 | $12.56 | 387,072 |
| 2022-05-02 | $12.78 | $13.35 | $12.16 | $12.99 | $11.95 | 529,398 |
| 2022-04-29 | $13.97 | $14.67 | $12.86 | $13.01 | $11.97 | 410,852 |
| 2022-04-28 | $14.23 | $14.23 | $13.50 | $13.96 | $12.85 | 297,417 |
| 2022-04-27 | $13.48 | $14.29 | $13.25 | $13.95 | $12.84 | 343,472 |
| 2022-04-26 | $13.75 | $14.57 | $13.42 | $13.54 | $12.46 | 321,052 |
| 2022-04-25 | $13.16 | $13.79 | $12.61 | $13.60 | $12.51 | 673,523 |
| 2022-04-22 | $15.13 | $15.15 | $13.60 | $14.25 | $13.11 | 658,169 |
| 2022-04-21 | $16.20 | $16.30 | $14.51 | $15.16 | $13.95 | 876,279 |
| 2022-04-20 | $15.89 | $16.45 | $15.30 | $16.16 | $14.87 | 756,866 |
| 2022-04-19 | $15.69 | $16.17 | $15.25 | $15.49 | $14.25 | 444,147 |
| 2022-04-18 | $15.60 | $16.48 | $15.35 | $15.99 | $14.71 | 567,610 |
| 2022-04-14 | $15.43 | $16.45 | $14.81 | $15.32 | $14.10 | 1,068,936 |
| 2022-04-13 | $17.05 | $17.55 | $16.07 | $16.86 | $14.49 | 1,218,846 |
| 2022-04-12 | $16.96 | $17.24 | $16.21 | $16.88 | $14.50 | 963,259 |
| 2022-04-11 | $17.24 | $17.24 | $15.90 | $16.44 | $14.12 | 1,163,387 |
| 2022-04-08 | $17.35 | $18.39 | $16.68 | $17.68 | $15.19 | 901,964 |
| 2022-04-07 | $16.75 | $17.19 | $15.81 | $17.19 | $14.77 | 1,161,278 |
| 2022-04-06 | $15.26 | $16.55 | $14.70 | $15.69 | $13.48 | 985,995 |
| 2022-04-05 | $16.46 | $16.75 | $15.07 | $15.20 | $13.06 | 782,567 |
| 2022-04-04 | $16.44 | $16.82 | $15.56 | $16.21 | $13.93 | 817,467 |
| 2022-04-01 | $15.00 | $16.75 | $14.92 | $16.05 | $13.79 | 1,142,009 |
| 2022-03-31 | $14.25 | $15.52 | $14.08 | $14.97 | $12.86 | 854,323 |
| 2022-03-30 | $14.23 | $15.27 | $14.23 | $14.92 | $12.82 | 674,946 |
| 2022-03-29 | $13.29 | $13.97 | $12.51 | $13.91 | $11.95 | 562,643 |
| 2022-03-28 | $14.10 | $14.45 | $13.21 | $13.83 | $11.88 | 642,507 |
| 2022-03-25 | $14.24 | $14.81 | $13.35 | $14.78 | $12.70 | 771,569 |
| 2022-03-24 | $14.91 | $15.31 | $14.10 | $14.49 | $12.45 | 767,232 |
| 2022-03-23 | $13.73 | $14.98 | $13.73 | $14.65 | $12.59 | 1,025,787 |
| 2022-03-22 | $13.28 | $13.58 | $12.29 | $13.55 | $11.64 | 597,443 |
| 2022-03-21 | $12.12 | $13.15 | $12.08 | $13.09 | $11.25 | 965,407 |
| 2022-03-18 | $10.26 | $11.55 | $10.10 | $11.25 | $9.67 | 834,775 |
| 2022-03-17 | $9.44 | $10.63 | $9.36 | $10.55 | $9.06 | 659,481 |
| 2022-03-16 | $9.21 | $9.47 | $8.90 | $9.31 | $8.00 | 437,688 |
| 2022-03-15 | $9.19 | $9.95 | $8.50 | $9.06 | $7.78 | 1,108,205 |
| 2022-03-14 | $11.03 | $11.16 | $9.52 | $10.27 | $8.82 | 1,161,108 |
| 2022-03-11 | $11.63 | $12.10 | $11.40 | $11.47 | $9.85 | 387,803 |
| 2022-03-10 | $11.58 | $12.14 | $11.20 | $12.02 | $10.33 | 607,800 |
| 2022-03-09 | $12.45 | $12.56 | $11.02 | $11.26 | $9.67 | 1,205,155 |
| 2022-03-08 | $12.50 | $13.64 | $12.30 | $12.94 | $11.12 | 739,901 |
| 2022-03-07 | $14.26 | $14.29 | $12.04 | $12.14 | $10.43 | 1,152,124 |
| 2022-03-04 | $14.36 | $14.79 | $13.07 | $13.69 | $11.76 | 881,343 |
| 2022-03-03 | $12.81 | $14.17 | $11.86 | $14.13 | $12.14 | 1,083,195 |
| 2022-03-02 | $15.17 | $15.60 | $13.10 | $13.22 | $11.36 | 2,343,916 |
| 2022-03-01 | $13.34 | $14.85 | $13.07 | $14.55 | $12.50 | 1,750,059 |
| 2022-02-28 | $12.34 | $13.21 | $12.20 | $12.61 | $10.83 | 801,739 |
| 2022-02-25 | $12.10 | $12.10 | $10.95 | $11.91 | $10.23 | 1,074,801 |
| 2022-02-24 | $11.88 | $12.61 | $11.50 | $12.49 | $10.73 | 1,573,129 |
| 2022-02-23 | $10.34 | $11.39 | $10.20 | $11.03 | $9.48 | 902,311 |
| 2022-02-22 | $9.99 | $10.51 | $9.61 | $10.21 | $8.77 | 813,445 |
| 2022-02-18 | $9.44 | $9.64 | $9.02 | $9.45 | $8.12 | 341,821 |
| 2022-02-17 | $9.28 | $9.59 | $9.19 | $9.58 | $8.23 | 360,768 |
| 2022-02-16 | $9.19 | $9.78 | $9.01 | $9.15 | $7.86 | 524,248 |
| 2022-02-15 | $9.12 | $9.39 | $8.83 | $8.96 | $7.70 | 370,782 |
| 2022-02-14 | $10.00 | $10.00 | $8.57 | $9.58 | $8.23 | 904,565 |
| 2022-02-11 | $9.23 | $9.97 | $9.21 | $9.86 | $8.47 | 571,476 |
| 2022-02-10 | $8.35 | $9.32 | $8.30 | $9.16 | $7.87 | 792,465 |
| 2022-02-09 | $8.23 | $8.58 | $7.64 | $8.54 | $7.34 | 821,769 |
| 2022-02-08 | $8.36 | $8.49 | $7.37 | $8.35 | $7.17 | 1,777,208 |
| 2022-02-07 | $10.13 | $10.26 | $8.39 | $8.45 | $7.26 | 2,104,560 |
| 2022-02-04 | $9.22 | $10.59 | $9.19 | $10.52 | $9.04 | 1,555,346 |
| 2022-02-03 | $7.91 | $9.15 | $7.91 | $8.89 | $7.64 | 1,280,897 |
| 2022-02-02 | $7.65 | $8.05 | $7.51 | $8.04 | $6.91 | 563,781 |
| 2022-02-01 | $6.91 | $7.60 | $6.76 | $7.56 | $6.50 | 472,798 |
| 2022-01-31 | $6.83 | $7.05 | $6.65 | $6.99 | $6.01 | 260,178 |
| 2022-01-28 | $7.34 | $7.38 | $6.54 | $6.84 | $5.88 | 491,029 |
| 2022-01-27 | $7.39 | $7.50 | $6.78 | $7.07 | $6.07 | 452,727 |
| 2022-01-26 | $7.00 | $7.77 | $6.81 | $7.20 | $6.19 | 984,242 |
| 2022-01-25 | $6.23 | $6.90 | $6.08 | $6.85 | $5.89 | 602,494 |
| 2022-01-24 | $5.98 | $6.30 | $5.87 | $6.21 | $5.34 | 516,218 |
| 2022-01-21 | $6.75 | $6.75 | $5.95 | $6.14 | $5.28 | 776,243 |
| 2022-01-20 | $6.17 | $7.25 | $6.05 | $6.83 | $5.87 | 1,115,582 |
| 2022-01-19 | $5.96 | $6.47 | $5.85 | $6.16 | $5.29 | 1,107,992 |
| 2022-01-18 | $5.34 | $5.95 | $5.34 | $5.77 | $4.96 | 789,861 |
| 2022-01-14 | $5.10 | $5.37 | $4.85 | $5.26 | $4.52 | 1,010,054 |
| 2022-01-13 | $6.20 | $6.41 | $5.68 | $5.74 | $4.44 | 1,412,091 |
| 2022-01-12 | $6.20 | $6.40 | $5.77 | $6.16 | $4.77 | 1,106,954 |
| 2022-01-11 | $5.35 | $6.20 | $5.32 | $6.12 | $4.73 | 1,561,200 |
| 2022-01-10 | $4.94 | $5.31 | $4.91 | $5.23 | $4.05 | 1,323,095 |
| 2022-01-07 | $4.65 | $4.92 | $4.60 | $4.78 | $3.70 | 1,223,670 |
| 2022-01-06 | $4.43 | $4.47 | $4.31 | $4.44 | $3.44 | 389,201 |
| 2022-01-05 | $4.39 | $4.43 | $4.27 | $4.34 | $3.36 | 119,675 |
| 2022-01-04 | $4.31 | $4.43 | $4.20 | $4.33 | $3.35 | 317,257 |
| 2022-01-03 | $3.90 | $4.35 | $3.90 | $4.32 | $3.34 | 377,359 |
| 2021-12-31 | $3.80 | $3.95 | $3.78 | $3.93 | $3.04 | 156,583 |
| 2021-12-30 | $3.79 | $3.88 | $3.76 | $3.79 | $2.93 | 186,930 |
| 2021-12-29 | $3.75 | $3.89 | $3.71 | $3.86 | $2.99 | 149,214 |
| 2021-12-28 | $3.70 | $3.84 | $3.64 | $3.81 | $2.95 | 120,225 |
| 2021-12-27 | $3.54 | $3.80 | $3.51 | $3.72 | $2.88 | 185,281 |
| 2021-12-23 | $3.60 | $3.66 | $3.57 | $3.60 | $2.79 | 63,142 |
| 2021-12-22 | $3.65 | $3.72 | $3.56 | $3.64 | $2.82 | 57,377 |
| 2021-12-21 | $3.67 | $3.75 | $3.66 | $3.69 | $2.85 | 59,476 |
| 2021-12-20 | $3.55 | $3.68 | $3.55 | $3.64 | $2.82 | 71,199 |
| 2021-12-17 | $3.61 | $3.77 | $3.61 | $3.67 | $2.84 | 30,643 |
| 2021-12-16 | $3.78 | $3.93 | $3.64 | $3.71 | $2.87 | 132,777 |
| 2021-12-15 | $3.53 | $3.79 | $3.53 | $3.78 | $2.92 | 60,888 |
| 2021-12-14 | $3.58 | $3.67 | $3.52 | $3.53 | $2.73 | 75,197 |
| 2021-12-13 | $3.79 | $3.81 | $3.61 | $3.68 | $2.85 | 52,395 |
| 2021-12-10 | $4.01 | $4.01 | $3.76 | $3.85 | $2.98 | 139,160 |
| 2021-12-09 | $3.99 | $4.03 | $3.93 | $3.98 | $3.08 | 91,757 |
| 2021-12-08 | $3.95 | $4.03 | $3.86 | $3.99 | $3.09 | 65,989 |
| 2021-12-07 | $3.96 | $4.18 | $3.96 | $4.00 | $3.09 | 86,069 |
| 2021-12-06 | $3.72 | $3.95 | $3.67 | $3.87 | $2.99 | 68,307 |
| 2021-12-03 | $3.63 | $3.71 | $3.60 | $3.67 | $2.84 | 47,380 |
| 2021-12-02 | $3.43 | $3.65 | $3.43 | $3.60 | $2.79 | 85,241 |
| 2021-12-01 | $3.65 | $3.74 | $3.41 | $3.43 | $2.65 | 103,839 |
| 2021-11-30 | $3.84 | $3.84 | $3.63 | $3.63 | $2.81 | 238,413 |
| 2021-11-29 | $4.00 | $4.01 | $3.85 | $3.87 | $2.99 | 69,903 |
| 2021-11-26 | $3.97 | $4.00 | $3.86 | $3.97 | $3.07 | 196,440 |
| 2021-11-24 | $4.06 | $4.14 | $4.02 | $4.08 | $3.16 | 47,529 |
| 2021-11-23 | $4.01 | $4.09 | $4.01 | $4.05 | $3.13 | 43,399 |
| 2021-11-22 | $3.99 | $4.07 | $3.99 | $4.01 | $3.10 | 65,283 |
| 2021-11-19 | $4.04 | $4.08 | $3.99 | $4.00 | $3.09 | 189,013 |
| 2021-11-18 | $4.14 | $4.19 | $4.04 | $4.11 | $3.18 | 187,670 |
| 2021-11-17 | $4.25 | $4.25 | $4.14 | $4.19 | $3.24 | 59,320 |
| 2021-11-16 | $4.18 | $4.34 | $4.18 | $4.26 | $3.30 | 63,884 |
| 2021-11-15 | $4.41 | $4.45 | $4.18 | $4.18 | $3.23 | 199,388 |
| 2021-11-12 | $4.54 | $4.59 | $4.42 | $4.43 | $3.43 | 53,529 |
| 2021-11-11 | $4.42 | $4.55 | $4.42 | $4.51 | $3.49 | 20,277 |
| 2021-11-10 | $4.54 | $4.58 | $4.42 | $4.42 | $3.42 | 77,187 |
| 2021-11-09 | $4.44 | $4.59 | $4.35 | $4.58 | $3.54 | 100,573 |
| 2021-11-08 | $4.50 | $4.50 | $4.35 | $4.46 | $3.45 | 68,754 |
| 2021-11-05 | $4.36 | $4.46 | $4.30 | $4.43 | $3.43 | 90,415 |
| 2021-11-04 | $4.47 | $4.48 | $4.28 | $4.30 | $3.33 | 51,132 |
| 2021-11-03 | $4.33 | $4.44 | $4.33 | $4.36 | $3.37 | 53,444 |
| 2021-11-02 | $4.49 | $4.49 | $4.40 | $4.45 | $3.44 | 58,777 |
| 2021-11-01 | $4.35 | $4.50 | $4.35 | $4.49 | $3.47 | 184,628 |
| 2021-10-29 | $4.19 | $4.39 | $4.16 | $4.37 | $3.38 | 155,095 |
| 2021-10-28 | $4.13 | $4.24 | $4.03 | $4.23 | $3.27 | 53,324 |
| 2021-10-27 | $4.15 | $4.29 | $4.10 | $4.10 | $3.17 | 133,708 |
| 2021-10-26 | $4.09 | $4.24 | $4.02 | $4.23 | $3.27 | 202,135 |
| 2021-10-25 | $3.91 | $4.15 | $3.91 | $4.11 | $3.18 | 221,459 |
| 2021-10-22 | $3.88 | $3.92 | $3.78 | $3.91 | $3.03 | 99,114 |
| 2021-10-21 | $3.85 | $3.95 | $3.84 | $3.87 | $2.99 | 85,662 |
| 2021-10-20 | $3.90 | $3.91 | $3.83 | $3.89 | $3.01 | 144,354 |
| 2021-10-19 | $3.92 | $3.92 | $3.81 | $3.84 | $2.97 | 127,520 |
| 2021-10-18 | $3.81 | $4.05 | $3.81 | $3.88 | $3.00 | 180,441 |
| 2021-10-15 | $3.80 | $3.86 | $3.78 | $3.84 | $2.97 | 69,521 |
| 2021-10-14 | $3.85 | $3.92 | $3.76 | $3.79 | $2.93 | 100,877 |
| 2021-10-13 | $3.90 | $3.95 | $3.81 | $3.88 | $2.95 | 232,138 |
| 2021-10-12 | $4.01 | $4.01 | $3.91 | $3.94 | $2.99 | 77,356 |
| 2021-10-11 | $3.91 | $4.13 | $3.90 | $3.92 | $2.98 | 172,064 |
| 2021-10-08 | $3.72 | $3.97 | $3.72 | $3.89 | $2.96 | 103,843 |
| 2021-10-07 | $4.09 | $4.09 | $3.63 | $3.73 | $2.83 | 507,870 |
| 2021-10-06 | $4.14 | $4.24 | $4.05 | $4.09 | $3.11 | 131,674 |
| 2021-10-05 | $4.38 | $4.41 | $4.06 | $4.11 | $3.12 | 179,381 |
| 2021-10-04 | $4.19 | $4.44 | $4.18 | $4.27 | $3.24 | 204,429 |
| 2021-10-01 | $4.10 | $4.15 | $4.02 | $4.14 | $3.15 | 162,400 |
| 2021-09-30 | $4.26 | $4.30 | $4.07 | $4.10 | $3.12 | 161,065 |
| 2021-09-29 | $4.35 | $4.40 | $4.26 | $4.26 | $3.24 | 104,874 |
| 2021-09-28 | $4.30 | $4.45 | $4.25 | $4.33 | $3.29 | 94,739 |
| 2021-09-27 | $4.24 | $4.48 | $4.22 | $4.30 | $3.27 | 272,681 |
| 2021-09-24 | $4.02 | $4.22 | $4.02 | $4.19 | $3.18 | 126,172 |
| 2021-09-23 | $4.09 | $4.14 | $4.00 | $4.10 | $3.12 | 72,868 |
| 2021-09-22 | $4.01 | $4.14 | $4.00 | $4.05 | $3.08 | 82,162 |
| 2021-09-21 | $3.92 | $4.00 | $3.80 | $3.93 | $2.99 | 205,725 |
| 2021-09-20 | $3.89 | $3.97 | $3.84 | $3.92 | $2.98 | 178,517 |
| 2021-09-17 | $4.20 | $4.23 | $4.04 | $4.10 | $3.12 | 114,675 |
| 2021-09-16 | $4.30 | $4.33 | $4.04 | $4.26 | $3.24 | 123,288 |
| 2021-09-15 | $4.25 | $4.44 | $4.17 | $4.31 | $3.27 | 229,282 |
| 2021-09-14 | $3.91 | $4.16 | $3.91 | $4.15 | $3.15 | 164,925 |
| 2021-09-13 | $3.58 | $3.99 | $3.58 | $3.91 | $2.97 | 358,922 |
| 2021-09-10 | $3.47 | $3.59 | $3.40 | $3.59 | $2.73 | 105,192 |
| 2021-09-09 | $3.47 | $3.62 | $3.39 | $3.41 | $2.59 | 107,895 |
| 2021-09-08 | $3.69 | $3.69 | $3.51 | $3.55 | $2.70 | 99,051 |
| 2021-09-07 | $3.37 | $3.63 | $3.31 | $3.63 | $2.76 | 166,314 |
| 2021-09-03 | $3.45 | $3.51 | $3.35 | $3.35 | $2.55 | 49,643 |
| 2021-09-02 | $3.31 | $3.57 | $3.31 | $3.42 | $2.60 | 103,471 |
| 2021-09-01 | $3.21 | $3.32 | $3.21 | $3.26 | $2.48 | 77,496 |
| 2021-08-31 | $3.12 | $3.25 | $3.09 | $3.21 | $2.44 | 40,311 |
| 2021-08-30 | $3.14 | $3.19 | $3.08 | $3.18 | $2.42 | 55,199 |
| 2021-08-27 | $3.00 | $3.18 | $2.99 | $3.14 | $2.39 | 115,133 |
| 2021-08-26 | $3.11 | $3.15 | $3.00 | $3.00 | $2.28 | 68,158 |
| 2021-08-25 | $3.19 | $3.24 | $3.13 | $3.13 | $2.38 | 67,122 |
| 2021-08-24 | $3.16 | $3.27 | $3.12 | $3.22 | $2.45 | 86,267 |
| 2021-08-23 | $3.07 | $3.22 | $3.07 | $3.17 | $2.41 | 60,707 |
| 2021-08-20 | $2.92 | $3.17 | $2.92 | $3.07 | $2.33 | 75,827 |
| 2021-08-19 | $3.10 | $3.11 | $2.93 | $3.00 | $2.28 | 156,632 |
| 2021-08-18 | $3.20 | $3.24 | $3.14 | $3.20 | $2.43 | 78,277 |
| 2021-08-17 | $3.20 | $3.25 | $3.16 | $3.24 | $2.46 | 63,687 |
| 2021-08-16 | $3.31 | $3.32 | $3.21 | $3.25 | $2.47 | 71,082 |
| 2021-08-13 | $3.44 | $3.49 | $3.40 | $3.41 | $2.59 | 65,154 |
| 2021-08-12 | $3.50 | $3.54 | $3.43 | $3.44 | $2.61 | 78,075 |
| 2021-08-11 | $3.59 | $3.60 | $3.48 | $3.50 | $2.66 | 72,733 |
| 2021-08-10 | $3.50 | $3.66 | $3.50 | $3.59 | $2.73 | 115,891 |
| 2021-08-09 | $3.66 | $3.73 | $3.40 | $3.48 | $2.64 | 176,206 |
| 2021-08-06 | $3.73 | $3.82 | $3.71 | $3.72 | $2.83 | 54,700 |
| 2021-08-05 | $3.78 | $3.90 | $3.73 | $3.76 | $2.86 | 66,511 |
| 2021-08-04 | $3.75 | $3.83 | $3.67 | $3.73 | $2.83 | 123,022 |
| 2021-08-03 | $3.76 | $3.90 | $3.73 | $3.87 | $2.94 | 68,292 |
| 2021-08-02 | $3.80 | $3.93 | $3.76 | $3.79 | $2.88 | 59,613 |
| 2021-07-30 | $3.81 | $3.88 | $3.72 | $3.78 | $2.87 | 123,563 |
| 2021-07-29 | $3.90 | $3.94 | $3.81 | $3.89 | $2.96 | 65,259 |
| 2021-07-28 | $3.80 | $3.91 | $3.78 | $3.80 | $2.89 | 57,517 |
| 2021-07-27 | $3.97 | $3.97 | $3.75 | $3.77 | $2.86 | 79,161 |
| 2021-07-26 | $3.92 | $4.06 | $3.92 | $3.95 | $3.00 | 58,187 |
| 2021-07-23 | $3.92 | $3.97 | $3.82 | $3.94 | $2.99 | 73,523 |
| 2021-07-22 | $4.06 | $4.11 | $3.88 | $3.94 | $2.99 | 77,201 |
| 2021-07-21 | $3.96 | $4.13 | $3.96 | $4.03 | $3.06 | 84,933 |
| 2021-07-20 | $3.83 | $3.91 | $3.80 | $3.86 | $2.93 | 119,452 |
| 2021-07-19 | $4.00 | $4.04 | $3.75 | $3.82 | $2.90 | 364,054 |
| 2021-07-16 | $4.20 | $4.28 | $4.00 | $4.01 | $3.05 | 211,899 |
| 2021-07-15 | $4.23 | $4.29 | $4.11 | $4.20 | $3.19 | 182,838 |
| 2021-07-14 | $4.58 | $4.70 | $4.24 | $4.24 | $3.22 | 276,510 |
| 2021-07-13 | $4.62 | $4.83 | $4.57 | $4.58 | $3.46 | 144,805 |
| 2021-07-12 | $4.62 | $4.78 | $4.62 | $4.69 | $3.54 | 93,928 |
| 2021-07-09 | $4.64 | $4.82 | $4.57 | $4.75 | $3.59 | 142,897 |
| 2021-07-08 | $4.85 | $4.85 | $4.40 | $4.56 | $3.44 | 329,185 |
| 2021-07-07 | $4.79 | $4.91 | $4.71 | $4.85 | $3.66 | 166,470 |
| 2021-07-06 | $5.06 | $5.10 | $4.78 | $4.82 | $3.64 | 214,259 |
| 2021-07-02 | $5.20 | $5.25 | $5.00 | $5.11 | $3.86 | 206,011 |
| 2021-07-01 | $5.25 | $5.40 | $5.13 | $5.18 | $3.91 | 234,684 |
| 2021-06-30 | $5.31 | $5.48 | $5.08 | $5.10 | $3.85 | 259,632 |
| 2021-06-29 | $5.49 | $5.49 | $5.25 | $5.33 | $4.03 | 174,655 |
| 2021-06-28 | $5.81 | $5.89 | $5.38 | $5.40 | $4.08 | 402,271 |
| 2021-06-25 | $6.00 | $6.26 | $5.96 | $5.96 | $4.50 | 201,620 |
| 2021-06-24 | $6.49 | $6.49 | $5.70 | $6.01 | $4.54 | 428,727 |
| 2021-06-23 | $5.67 | $6.49 | $5.60 | $6.34 | $4.79 | 695,201 |
| 2021-06-22 | $5.57 | $5.67 | $5.50 | $5.66 | $4.28 | 299,584 |
| 2021-06-21 | $5.14 | $5.64 | $5.10 | $5.62 | $4.25 | 423,340 |
| 2021-06-18 | $4.85 | $5.11 | $4.80 | $5.00 | $3.78 | 201,185 |
| 2021-06-17 | $5.22 | $5.25 | $4.71 | $4.96 | $3.75 | 505,030 |
| 2021-06-16 | $5.74 | $5.75 | $5.14 | $5.26 | $3.97 | 636,692 |
| 2021-06-15 | $5.00 | $5.75 | $4.98 | $5.73 | $4.33 | 599,582 |
| 2021-06-14 | $4.80 | $5.00 | $4.77 | $4.98 | $3.76 | 266,768 |
| 2021-06-11 | $4.60 | $4.79 | $4.60 | $4.75 | $3.59 | 146,150 |
| 2021-06-10 | $4.65 | $4.75 | $4.63 | $4.65 | $3.51 | 173,747 |
| 2021-06-09 | $4.34 | $4.64 | $4.33 | $4.64 | $3.51 | 307,155 |
| 2021-06-08 | $4.25 | $4.31 | $4.14 | $4.28 | $3.23 | 155,134 |
| 2021-06-07 | $4.21 | $4.28 | $4.11 | $4.25 | $3.21 | 112,069 |
| 2021-06-04 | $4.08 | $4.22 | $4.03 | $4.22 | $3.19 | 233,417 |
| 2021-06-03 | $3.91 | $4.07 | $3.85 | $4.07 | $3.07 | 274,956 |
| 2021-06-02 | $3.80 | $3.91 | $3.73 | $3.91 | $2.95 | 183,709 |
| 2021-06-01 | $3.81 | $3.87 | $3.68 | $3.75 | $2.83 | 299,770 |
| 2021-05-28 | $3.68 | $3.73 | $3.62 | $3.71 | $2.80 | 91,137 |
| 2021-05-27 | $3.63 | $3.70 | $3.63 | $3.65 | $2.76 | 33,104 |
| 2021-05-26 | $3.52 | $3.67 | $3.52 | $3.66 | $2.76 | 69,491 |
| 2021-05-25 | $3.77 | $3.78 | $3.56 | $3.56 | $2.69 | 132,167 |
| 2021-05-24 | $3.63 | $3.76 | $3.63 | $3.71 | $2.80 | 50,447 |
| 2021-05-21 | $3.47 | $3.81 | $3.41 | $3.67 | $2.77 | 374,448 |
| 2021-05-20 | $3.42 | $3.54 | $3.42 | $3.50 | $2.64 | 40,884 |
| 2021-05-19 | $3.45 | $3.53 | $3.30 | $3.51 | $2.65 | 171,756 |
| 2021-05-18 | $3.50 | $3.57 | $3.50 | $3.55 | $2.68 | 66,561 |
| 2021-05-17 | $3.43 | $3.54 | $3.41 | $3.53 | $2.67 | 70,606 |
| 2021-05-14 | $3.41 | $3.51 | $3.41 | $3.45 | $2.61 | 64,220 |
| 2021-05-13 | $3.48 | $3.52 | $3.35 | $3.39 | $2.56 | 68,582 |
| 2021-05-12 | $3.37 | $3.55 | $3.37 | $3.46 | $2.61 | 113,038 |
| 2021-05-11 | $3.35 | $3.52 | $3.34 | $3.41 | $2.58 | 95,497 |
| 2021-05-10 | $3.55 | $3.58 | $3.41 | $3.43 | $2.59 | 96,794 |
| 2021-05-07 | $3.47 | $3.58 | $3.40 | $3.54 | $2.67 | 170,043 |
| 2021-05-06 | $3.56 | $3.56 | $3.42 | $3.47 | $2.62 | 77,496 |
| 2021-05-05 | $3.39 | $3.56 | $3.39 | $3.52 | $2.66 | 195,300 |
| 2021-05-04 | $3.37 | $3.43 | $3.32 | $3.40 | $2.57 | 115,040 |
| 2021-05-03 | $3.35 | $3.47 | $3.35 | $3.44 | $2.60 | 119,328 |
| 2021-04-30 | $3.33 | $3.42 | $3.31 | $3.35 | $2.53 | 87,793 |
| 2021-04-29 | $3.45 | $3.49 | $3.32 | $3.37 | $2.55 | 84,765 |
| 2021-04-28 | $3.35 | $3.45 | $3.31 | $3.38 | $2.55 | 147,985 |
| 2021-04-27 | $3.26 | $3.35 | $3.21 | $3.30 | $2.49 | 71,325 |
| 2021-04-26 | $3.29 | $3.32 | $3.20 | $3.30 | $2.49 | 170,702 |
| 2021-04-23 | $3.23 | $3.31 | $3.22 | $3.26 | $2.46 | 54,751 |
| 2021-04-22 | $3.20 | $3.32 | $3.17 | $3.23 | $2.44 | 137,048 |
| 2021-04-21 | $3.24 | $3.41 | $3.20 | $3.26 | $2.46 | 102,009 |
| 2021-04-20 | $3.32 | $3.32 | $3.17 | $3.27 | $2.47 | 169,209 |
| 2021-04-19 | $3.28 | $3.33 | $3.21 | $3.31 | $2.50 | 155,557 |
| 2021-04-16 | $3.34 | $3.38 | $3.27 | $3.32 | $2.51 | 155,281 |
| 2021-04-15 | $3.41 | $3.46 | $3.32 | $3.38 | $2.55 | 108,668 |
| 2021-04-14 | $3.33 | $3.49 | $3.33 | $3.45 | $2.61 | 139,210 |
| 2021-04-13 | $3.48 | $3.53 | $3.33 | $3.34 | $2.52 | 142,480 |
| 2021-04-12 | $3.38 | $3.57 | $3.38 | $3.54 | $2.67 | 179,754 |
| 2021-04-09 | $3.47 | $3.53 | $3.36 | $3.39 | $2.56 | 91,726 |
| 2021-04-08 | $3.47 | $3.53 | $3.38 | $3.50 | $2.64 | 172,890 |
| 2021-04-07 | $3.50 | $3.59 | $3.45 | $3.49 | $2.64 | 167,572 |
| 2021-04-06 | $3.51 | $3.70 | $3.41 | $3.51 | $2.65 | 414,923 |
| 2021-04-05 | $3.81 | $3.84 | $3.64 | $3.64 | $2.75 | 215,700 |
| 2021-04-01 | $3.71 | $3.92 | $3.71 | $3.83 | $2.89 | 208,543 |
| 2021-03-31 | $3.85 | $3.86 | $3.71 | $3.74 | $2.83 | 273,581 |
| 2021-03-30 | $3.88 | $3.94 | $3.78 | $3.83 | $2.89 | 373,243 |
| 2021-03-29 | $4.00 | $4.03 | $3.89 | $3.91 | $2.95 | 233,729 |
| 2021-03-26 | $4.10 | $4.11 | $3.91 | $4.02 | $3.04 | 309,939 |
| 2021-03-25 | $4.08 | $4.14 | $3.93 | $4.06 | $3.07 | 229,699 |
| 2021-03-24 | $4.13 | $4.20 | $4.02 | $4.08 | $3.08 | 181,761 |
| 2021-03-23 | $4.20 | $4.32 | $4.02 | $4.06 | $3.07 | 315,946 |
| 2021-03-22 | $4.36 | $4.46 | $4.20 | $4.27 | $3.23 | 120,634 |
| 2021-03-19 | $4.16 | $4.47 | $4.07 | $4.47 | $3.38 | 487,071 |
| 2021-03-18 | $4.40 | $4.54 | $4.18 | $4.19 | $3.17 | 188,645 |
| 2021-03-17 | $4.64 | $4.64 | $4.35 | $4.45 | $3.36 | 412,195 |
| 2021-03-16 | $4.98 | $4.98 | $4.60 | $4.60 | $3.47 | 272,475 |
| 2021-03-15 | $4.62 | $4.98 | $4.62 | $4.95 | $3.74 | 306,967 |
| 2021-03-12 | $4.87 | $4.88 | $4.51 | $4.61 | $3.48 | 351,042 |
| 2021-03-11 | $4.49 | $4.89 | $4.49 | $4.88 | $3.69 | 318,487 |
| 2021-03-10 | $4.37 | $4.59 | $4.34 | $4.47 | $3.38 | 217,584 |
| 2021-03-09 | $4.37 | $4.62 | $4.30 | $4.30 | $3.25 | 237,785 |
| 2021-03-08 | $4.26 | $4.45 | $4.21 | $4.30 | $3.25 | 287,464 |
| 2021-03-05 | $4.11 | $4.25 | $3.80 | $4.22 | $3.19 | 345,750 |
| 2021-03-04 | $4.12 | $4.24 | $3.91 | $4.04 | $3.05 | 281,912 |
| 2021-03-03 | $3.97 | $4.14 | $3.90 | $4.03 | $3.04 | 211,846 |
| 2021-03-02 | $4.08 | $4.08 | $3.81 | $3.87 | $2.92 | 212,593 |
| 2021-03-01 | $4.38 | $4.43 | $3.80 | $3.90 | $2.95 | 814,441 |
| 2021-02-26 | $4.69 | $4.75 | $4.20 | $4.20 | $3.17 | 307,796 |
| 2021-02-25 | $4.54 | $4.93 | $4.51 | $4.66 | $3.52 | 399,820 |
| 2021-02-24 | $4.38 | $4.62 | $4.26 | $4.48 | $3.38 | 324,345 |
| 2021-02-23 | $4.24 | $4.37 | $4.00 | $4.29 | $3.24 | 310,928 |
| 2021-02-22 | $4.23 | $4.57 | $4.23 | $4.23 | $3.20 | 267,615 |
| 2021-02-19 | $4.14 | $4.30 | $3.85 | $4.23 | $3.20 | 371,436 |
| 2021-02-18 | $4.42 | $4.45 | $4.05 | $4.20 | $3.17 | 238,842 |
| 2021-02-17 | $4.72 | $4.88 | $4.27 | $4.33 | $3.27 | 408,440 |
| 2021-02-16 | $4.17 | $5.19 | $4.10 | $4.52 | $3.41 | 1,173,982 |
| 2021-02-12 | $3.96 | $4.14 | $3.96 | $4.02 | $3.04 | 197,942 |
| 2021-02-11 | $3.89 | $4.08 | $3.89 | $3.96 | $2.99 | 276,350 |
| 2021-02-10 | $4.07 | $4.14 | $3.83 | $3.94 | $2.98 | 362,866 |
| 2021-02-09 | $3.93 | $4.09 | $3.88 | $4.03 | $3.04 | 481,243 |
| 2021-02-08 | $3.59 | $3.93 | $3.59 | $3.85 | $2.91 | 436,297 |
| 2021-02-05 | $3.59 | $3.70 | $3.51 | $3.55 | $2.68 | 267,614 |
| 2021-02-04 | $3.50 | $3.64 | $3.32 | $3.59 | $2.71 | 518,607 |
| 2021-02-03 | $3.07 | $3.54 | $3.06 | $3.50 | $2.64 | 1,105,787 |
| 2021-02-02 | $2.96 | $3.09 | $2.95 | $3.00 | $2.27 | 196,434 |
| 2021-02-01 | $2.98 | $3.02 | $2.90 | $2.91 | $2.20 | 194,185 |
| 2021-01-29 | $3.14 | $3.14 | $2.91 | $2.99 | $2.26 | 413,161 |
| 2021-01-28 | $3.06 | $3.21 | $2.96 | $3.19 | $2.41 | 527,466 |
| 2021-01-27 | $2.89 | $3.19 | $2.89 | $3.06 | $2.31 | 376,727 |
| 2021-01-26 | $2.97 | $3.13 | $2.90 | $2.92 | $2.21 | 398,468 |
| 2021-01-25 | $2.91 | $2.97 | $2.79 | $2.97 | $2.24 | 186,478 |
| 2021-01-22 | $2.81 | $2.94 | $2.80 | $2.91 | $2.20 | 137,861 |
| 2021-01-21 | $2.93 | $2.98 | $2.80 | $2.92 | $2.21 | 151,539 |
| 2021-01-20 | $2.87 | $2.94 | $2.71 | $2.93 | $2.21 | 192,721 |
| 2021-01-19 | $2.90 | $2.95 | $2.71 | $2.82 | $2.13 | 390,453 |
| 2021-01-15 | $2.99 | $3.03 | $2.88 | $2.95 | $2.23 | 202,920 |
| 2021-01-14 | $2.99 | $3.05 | $2.92 | $3.02 | $2.28 | 254,960 |
| 2021-01-13 | $3.13 | $3.19 | $2.86 | $2.94 | $2.22 | 468,616 |
| 2021-01-12 | $3.13 | $3.26 | $3.03 | $3.10 | $2.34 | 373,733 |
| 2021-01-11 | $3.30 | $3.30 | $3.02 | $3.06 | $2.31 | 563,984 |
| 2021-01-08 | $3.44 | $3.45 | $3.23 | $3.33 | $2.52 | 332,182 |
| 2021-01-07 | $2.88 | $3.43 | $2.81 | $3.33 | $2.52 | 790,601 |
| 2021-01-06 | $2.86 | $2.91 | $2.64 | $2.88 | $2.18 | 534,428 |
| 2021-01-05 | $2.80 | $2.91 | $2.71 | $2.88 | $2.18 | 282,435 |
| 2021-01-04 | $2.40 | $2.86 | $2.40 | $2.68 | $2.02 | 653,379 |
| 2020-12-31 | $2.45 | $2.47 | $2.31 | $2.38 | $1.80 | 418,904 |
| 2020-12-30 | $2.60 | $2.63 | $2.46 | $2.48 | $1.87 | 426,570 |
| 2020-12-29 | $2.64 | $2.67 | $2.51 | $2.58 | $1.95 | 434,094 |
| 2020-12-28 | $2.84 | $2.97 | $2.61 | $2.64 | $1.99 | 504,246 |
| 2020-12-24 | $2.85 | $2.88 | $2.80 | $2.84 | $2.15 | 124,670 |
| 2020-12-23 | $2.78 | $3.02 | $2.78 | $2.86 | $2.16 | 402,697 |
| 2020-12-22 | $2.79 | $2.93 | $2.77 | $2.78 | $2.10 | 239,448 |
| 2020-12-21 | $3.07 | $3.17 | $2.78 | $2.81 | $2.12 | 801,675 |
| 2020-12-18 | $3.09 | $3.21 | $3.03 | $3.07 | $2.32 | 287,832 |
| 2020-12-17 | $3.21 | $3.26 | $3.00 | $3.09 | $2.33 | 543,258 |
| 2020-12-16 | $3.27 | $3.35 | $3.16 | $3.26 | $2.46 | 269,757 |
| 2020-12-15 | $3.40 | $3.48 | $3.16 | $3.37 | $2.55 | 495,844 |
| 2020-12-14 | $3.90 | $3.90 | $3.36 | $3.37 | $2.55 | 794,495 |
| 2020-12-11 | $4.18 | $4.22 | $3.36 | $3.83 | $2.89 | 1,166,134 |
| 2020-12-10 | $3.12 | $4.25 | $3.08 | $4.10 | $3.10 | 2,261,922 |
| 2020-12-09 | $3.10 | $3.40 | $3.01 | $3.10 | $2.34 | 964,614 |
| 2020-12-08 | $2.76 | $3.14 | $2.75 | $3.02 | $2.28 | 840,935 |
| 2020-12-07 | $2.48 | $2.73 | $2.42 | $2.72 | $2.05 | 644,076 |
| 2020-12-04 | $2.30 | $2.49 | $2.27 | $2.46 | $1.86 | 390,772 |
| 2020-12-03 | $2.25 | $2.40 | $2.22 | $2.24 | $1.69 | 274,141 |
| 2020-12-02 | $2.10 | $2.34 | $2.10 | $2.26 | $1.71 | 379,437 |
| 2020-12-01 | $2.19 | $2.28 | $2.06 | $2.08 | $1.57 | 176,096 |
| 2020-11-30 | $2.29 | $2.29 | $2.03 | $2.17 | $1.64 | 331,208 |
| 2020-11-27 | $2.24 | $2.28 | $2.16 | $2.27 | $1.71 | 171,921 |
| 2020-11-25 | $2.30 | $2.31 | $2.01 | $2.16 | $1.63 | 567,782 |
| 2020-11-24 | $1.72 | $2.50 | $1.70 | $2.40 | $1.81 | 1,860,823 |
| 2020-11-23 | $1.71 | $1.80 | $1.65 | $1.65 | $1.25 | 253,087 |
| 2020-11-20 | $1.68 | $1.74 | $1.68 | $1.72 | $1.30 | 97,942 |
| 2020-11-19 | $1.77 | $1.77 | $1.65 | $1.68 | $1.27 | 95,407 |
| 2020-11-18 | $1.78 | $1.89 | $1.71 | $1.71 | $1.29 | 297,307 |
| 2020-11-17 | $1.70 | $1.75 | $1.62 | $1.74 | $1.31 | 133,371 |
| 2020-11-16 | $1.62 | $1.65 | $1.58 | $1.64 | $1.24 | 132,301 |
| 2020-11-13 | $1.64 | $1.69 | $1.50 | $1.58 | $1.19 | 238,920 |
| 2020-11-12 | $1.90 | $1.90 | $1.50 | $1.70 | $1.28 | 437,892 |
| 2020-11-11 | $1.56 | $1.94 | $1.54 | $1.85 | $1.40 | 1,174,546 |
| 2020-11-10 | $1.53 | $1.56 | $1.48 | $1.52 | $1.15 | 135,246 |
| 2020-11-09 | $1.40 | $1.56 | $1.35 | $1.51 | $1.14 | 414,662 |
| 2020-11-06 | $1.33 | $1.35 | $1.27 | $1.28 | $0.97 | 118,948 |
| 2020-11-05 | $1.34 | $1.36 | $1.32 | $1.33 | $1.00 | 63,387 |
| 2020-11-04 | $1.34 | $1.37 | $1.32 | $1.33 | $1.00 | 32,334 |
| 2020-11-03 | $1.35 | $1.38 | $1.34 | $1.35 | $1.02 | 42,005 |
| 2020-11-02 | $1.31 | $1.37 | $1.30 | $1.36 | $1.03 | 119,081 |
| 2020-10-30 | $1.28 | $1.33 | $1.28 | $1.29 | $0.97 | 62,715 |
| 2020-10-29 | $1.32 | $1.32 | $1.26 | $1.27 | $0.96 | 99,085 |
| 2020-10-28 | $1.35 | $1.36 | $1.29 | $1.32 | $1.00 | 155,309 |
| 2020-10-27 | $1.38 | $1.41 | $1.35 | $1.36 | $1.03 | 147,165 |
| 2020-10-26 | $1.45 | $1.47 | $1.40 | $1.42 | $1.07 | 56,820 |
| 2020-10-23 | $1.48 | $1.48 | $1.43 | $1.44 | $1.09 | 30,084 |
| 2020-10-22 | $1.43 | $1.46 | $1.42 | $1.44 | $1.09 | 44,160 |
| 2020-10-21 | $1.40 | $1.44 | $1.39 | $1.44 | $1.09 | 69,382 |
| 2020-10-20 | $1.52 | $1.52 | $1.39 | $1.43 | $1.08 | 176,647 |
| 2020-10-19 | $1.45 | $1.49 | $1.44 | $1.45 | $1.10 | 54,840 |
| 2020-10-16 | $1.50 | $1.53 | $1.45 | $1.47 | $1.11 | 93,457 |
| 2020-10-15 | $1.46 | $1.48 | $1.44 | $1.47 | $1.11 | 26,923 |
| 2020-10-14 | $1.46 | $1.50 | $1.46 | $1.46 | $1.10 | 77,824 |
| 2020-10-13 | $1.51 | $1.55 | $1.46 | $1.48 | $1.12 | 94,438 |
| 2020-10-12 | $1.51 | $1.57 | $1.51 | $1.53 | $1.16 | 60,228 |
| 2020-10-09 | $1.60 | $1.64 | $1.54 | $1.58 | $1.19 | 138,132 |
| 2020-10-08 | $1.53 | $1.64 | $1.51 | $1.59 | $1.20 | 146,612 |
| 2020-10-07 | $1.49 | $1.53 | $1.47 | $1.53 | $1.16 | 58,887 |
| 2020-10-06 | $1.43 | $1.50 | $1.43 | $1.49 | $1.13 | 74,818 |
| 2020-10-05 | $1.50 | $1.50 | $1.45 | $1.45 | $1.10 | 63,847 |
| 2020-10-02 | $1.43 | $1.47 | $1.43 | $1.46 | $1.10 | 63,375 |
| 2020-10-01 | $1.49 | $1.51 | $1.44 | $1.47 | $1.11 | 56,578 |
| 2020-09-30 | $1.50 | $1.52 | $1.45 | $1.48 | $1.12 | 64,799 |
| 2020-09-29 | $1.51 | $1.53 | $1.44 | $1.45 | $1.10 | 141,495 |
| 2020-09-28 | $1.52 | $1.60 | $1.52 | $1.53 | $1.16 | 79,909 |
| 2020-09-25 | $1.55 | $1.58 | $1.55 | $1.58 | $1.19 | 50,871 |
| 2020-09-24 | $1.55 | $1.58 | $1.53 | $1.55 | $1.17 | 100,675 |
| 2020-09-23 | $1.61 | $1.65 | $1.57 | $1.60 | $1.21 | 74,518 |
| 2020-09-22 | $1.65 | $1.69 | $1.64 | $1.66 | $1.25 | 63,451 |
| 2020-09-21 | $1.72 | $1.74 | $1.67 | $1.69 | $1.28 | 86,793 |
| 2020-09-18 | $1.73 | $1.78 | $1.69 | $1.71 | $1.29 | 84,890 |
| 2020-09-17 | $1.64 | $1.72 | $1.61 | $1.72 | $1.30 | 117,859 |
| 2020-09-16 | $1.62 | $1.66 | $1.62 | $1.66 | $1.25 | 98,350 |
| 2020-09-15 | $1.60 | $1.63 | $1.58 | $1.62 | $1.22 | 142,957 |
| 2020-09-14 | $1.70 | $1.70 | $1.56 | $1.57 | $1.19 | 152,293 |
| 2020-09-11 | $1.60 | $1.69 | $1.60 | $1.68 | $1.27 | 86,435 |
| 2020-09-10 | $1.81 | $1.87 | $1.58 | $1.62 | $1.22 | 338,782 |
| 2020-09-09 | $1.82 | $1.88 | $1.77 | $1.86 | $1.41 | 95,941 |
| 2020-09-08 | $1.79 | $1.86 | $1.75 | $1.84 | $1.39 | 104,491 |
| 2020-09-04 | $1.82 | $1.83 | $1.78 | $1.82 | $1.37 | 164,681 |
| 2020-09-03 | $1.87 | $1.87 | $1.78 | $1.85 | $1.40 | 264,040 |
| 2020-09-02 | $1.91 | $1.97 | $1.83 | $1.88 | $1.42 | 306,280 |
| 2020-09-01 | $2.10 | $2.10 | $1.92 | $1.97 | $1.49 | 319,016 |
| 2020-08-31 | $2.21 | $2.24 | $2.11 | $2.12 | $1.60 | 239,072 |
| 2020-08-28 | $2.32 | $2.33 | $2.22 | $2.25 | $1.70 | 86,663 |
| 2020-08-27 | $2.31 | $2.35 | $2.21 | $2.26 | $1.71 | 167,174 |
| 2020-08-26 | $2.31 | $2.34 | $2.31 | $2.31 | $1.75 | 99,801 |
| 2020-08-25 | $2.42 | $2.42 | $2.31 | $2.34 | $1.77 | 186,204 |
| 2020-08-24 | $2.37 | $2.49 | $2.37 | $2.45 | $1.85 | 150,667 |
| 2020-08-21 | $2.32 | $2.43 | $2.32 | $2.43 | $1.84 | 231,177 |
| 2020-08-20 | $2.39 | $2.45 | $2.33 | $2.35 | $1.78 | 360,700 |
| 2020-08-19 | $2.55 | $2.57 | $2.40 | $2.43 | $1.84 | 390,033 |
| 2020-08-18 | $2.61 | $2.65 | $2.58 | $2.60 | $1.96 | 159,657 |
| 2020-08-17 | $2.68 | $2.74 | $2.62 | $2.69 | $2.03 | 229,018 |
| 2020-08-14 | $2.73 | $2.75 | $2.65 | $2.73 | $2.06 | 70,208 |
| 2020-08-13 | $2.70 | $2.77 | $2.69 | $2.70 | $2.04 | 69,801 |
| 2020-08-12 | $2.79 | $2.79 | $2.71 | $2.74 | $2.07 | 67,793 |
| 2020-08-11 | $2.75 | $2.78 | $2.71 | $2.75 | $2.08 | 78,197 |
| 2020-08-10 | $2.76 | $2.79 | $2.68 | $2.72 | $2.05 | 96,289 |
| 2020-08-07 | $2.75 | $2.76 | $2.65 | $2.70 | $2.04 | 93,628 |
| 2020-08-06 | $2.80 | $2.81 | $2.76 | $2.77 | $2.09 | 50,187 |
| 2020-08-05 | $2.73 | $2.82 | $2.73 | $2.80 | $2.12 | 77,928 |
| 2020-08-04 | $2.84 | $2.90 | $2.73 | $2.73 | $2.06 | 109,663 |
| 2020-08-03 | $2.75 | $2.87 | $2.63 | $2.80 | $2.12 | 349,187 |
| 2020-07-31 | $2.75 | $2.94 | $2.75 | $2.78 | $2.10 | 150,112 |
| 2020-07-30 | $2.83 | $2.89 | $2.75 | $2.78 | $2.10 | 157,227 |
| 2020-07-29 | $2.89 | $2.95 | $2.81 | $2.84 | $2.15 | 140,683 |
| 2020-07-28 | $2.86 | $2.96 | $2.82 | $2.84 | $2.15 | 158,797 |
| 2020-07-27 | $2.91 | $2.98 | $2.87 | $2.91 | $2.20 | 121,978 |
| 2020-07-24 | $2.84 | $2.98 | $2.83 | $2.94 | $2.22 | 127,270 |
| 2020-07-23 | $2.90 | $2.97 | $2.83 | $2.88 | $2.18 | 154,254 |
| 2020-07-22 | $3.02 | $3.06 | $2.95 | $2.96 | $2.24 | 145,395 |
| 2020-07-21 | $2.99 | $3.12 | $2.98 | $3.01 | $2.27 | 120,424 |
| 2020-07-20 | $2.96 | $3.12 | $2.96 | $2.98 | $2.25 | 144,739 |
| 2020-07-17 | $2.94 | $3.09 | $2.94 | $3.05 | $2.30 | 129,486 |
| 2020-07-16 | $2.78 | $2.96 | $2.77 | $2.93 | $2.21 | 162,518 |
| 2020-07-15 | $2.73 | $2.85 | $2.73 | $2.75 | $2.08 | 127,210 |
| 2020-07-14 | $2.74 | $2.77 | $2.65 | $2.74 | $2.07 | 194,931 |
| 2020-07-13 | $2.94 | $3.15 | $2.78 | $2.79 | $2.11 | 255,077 |
| 2020-07-10 | $2.82 | $3.06 | $2.82 | $2.99 | $2.26 | 124,049 |
| 2020-07-09 | $2.97 | $3.03 | $2.81 | $2.86 | $2.16 | 177,386 |
| 2020-07-08 | $3.05 | $3.13 | $2.98 | $3.02 | $2.28 | 280,715 |
| 2020-07-07 | $3.06 | $3.16 | $3.06 | $3.15 | $2.38 | 144,746 |
| 2020-07-06 | $3.16 | $3.22 | $3.06 | $3.06 | $2.31 | 219,831 |
| 2020-07-02 | $3.20 | $3.26 | $3.16 | $3.16 | $2.39 | 97,794 |
| 2020-07-01 | $3.28 | $3.32 | $3.20 | $3.21 | $2.42 | 62,973 |
| 2020-06-30 | $3.26 | $3.34 | $3.16 | $3.33 | $2.52 | 135,081 |
| 2020-06-29 | $3.47 | $3.51 | $3.18 | $3.28 | $2.48 | 325,282 |
| 2020-06-26 | $3.50 | $3.57 | $3.36 | $3.50 | $2.64 | 151,365 |
| 2020-06-25 | $3.69 | $3.73 | $3.50 | $3.52 | $2.66 | 219,946 |
| 2020-06-24 | $3.77 | $3.82 | $3.68 | $3.76 | $2.84 | 138,787 |
| 2020-06-23 | $3.82 | $3.99 | $3.78 | $3.86 | $2.92 | 122,935 |
| 2020-06-22 | $3.85 | $3.95 | $3.81 | $3.87 | $2.92 | 141,146 |
| 2020-06-19 | $3.99 | $3.99 | $3.85 | $3.87 | $2.92 | 166,165 |
| 2020-06-18 | $3.90 | $3.97 | $3.90 | $3.96 | $2.99 | 117,532 |
| 2020-06-17 | $3.99 | $3.99 | $3.90 | $3.90 | $2.95 | 121,252 |
| 2020-06-16 | $4.10 | $4.10 | $3.92 | $3.97 | $3.00 | 169,345 |
| 2020-06-15 | $4.07 | $4.15 | $4.02 | $4.03 | $3.04 | 72,257 |
| 2020-06-12 | $4.13 | $4.18 | $4.02 | $4.15 | $3.13 | 92,299 |
| 2020-06-11 | $4.05 | $4.15 | $4.00 | $4.03 | $3.04 | 173,629 |
| 2020-06-10 | $4.43 | $4.51 | $4.25 | $4.27 | $3.23 | 139,314 |
| 2020-06-09 | $4.60 | $4.65 | $4.42 | $4.60 | $3.47 | 144,211 |
| 2020-06-08 | $4.20 | $4.75 | $4.20 | $4.71 | $3.56 | 355,362 |
| 2020-06-05 | $3.98 | $4.28 | $3.98 | $4.20 | $3.17 | 354,832 |
| 2020-06-04 | $4.01 | $4.09 | $3.96 | $3.99 | $3.01 | 124,232 |
| 2020-06-03 | $4.08 | $4.09 | $3.95 | $4.03 | $3.04 | 171,538 |
| 2020-06-02 | $4.01 | $4.10 | $4.01 | $4.05 | $3.06 | 74,507 |
| 2020-06-01 | $4.00 | $4.11 | $4.00 | $4.04 | $3.05 | 115,416 |
| 2020-05-29 | $4.02 | $4.18 | $4.00 | $4.04 | $3.05 | 144,097 |
| 2020-05-28 | $4.15 | $4.19 | $4.01 | $4.01 | $3.03 | 150,924 |
| 2020-05-27 | $4.20 | $4.27 | $4.09 | $4.13 | $3.12 | 110,188 |
| 2020-05-26 | $4.15 | $4.25 | $4.07 | $4.15 | $3.13 | 191,217 |
| 2020-05-22 | $4.30 | $4.30 | $4.17 | $4.21 | $3.18 | 79,178 |
| 2020-05-21 | $4.31 | $4.38 | $4.22 | $4.25 | $3.21 | 79,810 |
| 2020-05-20 | $4.34 | $4.43 | $4.27 | $4.31 | $3.26 | 68,148 |
| 2020-05-19 | $4.35 | $4.47 | $4.30 | $4.36 | $3.29 | 92,516 |
| 2020-05-18 | $4.50 | $4.60 | $4.41 | $4.43 | $3.35 | 167,761 |
| 2020-05-15 | $4.17 | $4.53 | $4.17 | $4.52 | $3.41 | 133,859 |
| 2020-05-14 | $4.25 | $4.29 | $4.11 | $4.24 | $3.20 | 61,686 |
| 2020-05-13 | $4.42 | $4.42 | $4.20 | $4.21 | $3.18 | 114,209 |
| 2020-05-12 | $4.31 | $4.51 | $4.26 | $4.36 | $3.29 | 100,974 |
| 2020-05-11 | $4.62 | $4.72 | $4.27 | $4.31 | $3.26 | 248,244 |
| 2020-05-08 | $4.33 | $4.60 | $4.17 | $4.20 | $3.17 | 186,218 |
| 2020-05-07 | $4.35 | $4.52 | $4.23 | $4.29 | $3.24 | 135,995 |
| 2020-05-06 | $4.30 | $4.52 | $4.28 | $4.45 | $3.36 | 116,879 |
| 2020-05-05 | $4.30 | $4.55 | $4.30 | $4.31 | $3.26 | 131,702 |
| 2020-05-04 | $4.28 | $4.41 | $4.20 | $4.26 | $3.22 | 68,738 |
| 2020-05-01 | $4.32 | $4.50 | $4.26 | $4.37 | $3.30 | 117,666 |
| 2020-04-30 | $4.56 | $4.60 | $4.38 | $4.48 | $3.38 | 142,365 |
| 2020-04-29 | $4.54 | $4.65 | $4.38 | $4.56 | $3.44 | 182,539 |
| 2020-04-28 | $4.67 | $4.67 | $4.28 | $4.33 | $3.27 | 204,551 |
| 2020-04-27 | $4.29 | $4.70 | $4.19 | $4.60 | $3.47 | 410,928 |
| 2020-04-24 | $4.20 | $4.26 | $4.08 | $4.14 | $3.13 | 388,662 |
| 2020-04-23 | $4.40 | $4.46 | $4.32 | $4.35 | $3.29 | 142,349 |
| 2020-04-22 | $4.50 | $4.50 | $4.31 | $4.36 | $3.29 | 210,464 |
| 2020-04-21 | $4.20 | $4.34 | $4.17 | $4.31 | $3.26 | 434,847 |
| 2020-04-20 | $4.39 | $4.39 | $4.02 | $4.22 | $3.19 | 647,370 |
| 2020-04-17 | $4.60 | $4.85 | $4.40 | $4.65 | $3.51 | 385,451 |
| 2020-04-16 | $4.20 | $4.66 | $4.15 | $4.58 | $3.46 | 285,859 |
| 2020-04-15 | $4.02 | $4.38 | $3.97 | $4.18 | $3.16 | 530,483 |
| 2020-04-14 | $3.88 | $4.12 | $3.88 | $4.05 | $3.06 | 524,451 |
| 2020-04-13 | $3.98 | $4.09 | $3.80 | $3.88 | $2.93 | 356,893 |
| 2020-04-09 | $4.10 | $4.20 | $3.83 | $4.00 | $3.02 | 455,484 |
| 2020-04-08 | $4.06 | $4.33 | $3.91 | $4.05 | $3.06 | 355,710 |
| 2020-04-07 | $4.64 | $4.64 | $4.00 | $4.24 | $3.20 | 477,192 |
| 2020-04-06 | $3.93 | $4.89 | $3.93 | $4.36 | $3.29 | 708,151 |
| 2020-04-03 | $5.94 | $6.14 | $5.12 | $5.18 | $3.91 | 452,368 |
| 2020-04-02 | $5.84 | $6.12 | $5.00 | $5.82 | $4.40 | 571,102 |
| 2020-04-01 | $4.98 | $5.50 | $4.91 | $5.31 | $4.01 | 325,959 |
| 2020-03-31 | $5.00 | $5.37 | $4.87 | $5.28 | $3.99 | 352,471 |
| 2020-03-30 | $4.92 | $5.19 | $4.75 | $4.85 | $3.66 | 237,901 |
| 2020-03-27 | $5.25 | $5.50 | $4.68 | $5.40 | $4.08 | 436,251 |
| 2020-03-26 | $5.13 | $5.70 | $4.88 | $5.33 | $4.03 | 499,676 |
| 2020-03-25 | $4.05 | $4.95 | $4.04 | $4.67 | $3.53 | 284,539 |
| 2020-03-24 | $4.41 | $4.50 | $4.02 | $4.07 | $3.07 | 191,962 |
| 2020-03-23 | $4.00 | $4.38 | $3.60 | $4.01 | $3.03 | 316,195 |
| 2020-03-20 | $4.58 | $5.00 | $4.00 | $4.12 | $3.11 | 302,894 |
| 2020-03-19 | $3.27 | $4.57 | $3.27 | $4.40 | $3.32 | 475,105 |
| 2020-03-18 | $4.23 | $4.27 | $2.77 | $3.39 | $2.56 | 665,210 |
| 2020-03-17 | $4.28 | $4.50 | $4.10 | $4.49 | $3.39 | 271,033 |
| 2020-03-16 | $4.35 | $4.50 | $4.15 | $4.31 | $3.26 | 348,572 |
| 2020-03-13 | $4.65 | $4.74 | $4.31 | $4.56 | $3.44 | 263,324 |
| 2020-03-12 | $4.39 | $4.58 | $4.18 | $4.27 | $3.23 | 291,611 |
| 2020-03-11 | $5.00 | $5.12 | $4.61 | $4.71 | $3.56 | 238,035 |
| 2020-03-10 | $5.26 | $5.30 | $4.96 | $5.20 | $3.93 | 249,398 |
| 2020-03-09 | $4.38 | $5.31 | $4.25 | $4.88 | $3.69 | 489,946 |
| 2020-03-06 | $5.67 | $5.88 | $5.50 | $5.72 | $4.32 | 244,749 |
| 2020-03-05 | $6.10 | $6.10 | $5.64 | $5.79 | $4.37 | 429,915 |
| 2020-03-04 | $6.48 | $6.51 | $6.10 | $6.13 | $4.63 | 332,301 |
| 2020-03-03 | $6.95 | $6.95 | $6.10 | $6.31 | $4.77 | 327,282 |
| 2020-03-02 | $6.36 | $6.79 | $6.36 | $6.76 | $5.11 | 248,894 |
| 2020-02-28 | $6.50 | $6.66 | $6.28 | $6.36 | $4.80 | 352,173 |
| 2020-02-27 | $6.60 | $6.84 | $6.45 | $6.68 | $5.05 | 248,670 |
| 2020-02-26 | $6.80 | $6.84 | $6.59 | $6.77 | $5.11 | 254,202 |
| 2020-02-25 | $7.05 | $7.15 | $6.56 | $6.59 | $4.98 | 310,992 |
| 2020-02-24 | $7.22 | $7.25 | $7.05 | $7.06 | $5.33 | 256,747 |
| 2020-02-21 | $7.36 | $7.42 | $7.27 | $7.36 | $5.56 | 72,595 |
| 2020-02-20 | $7.39 | $7.45 | $7.30 | $7.40 | $5.59 | 105,561 |
| 2020-02-19 | $7.45 | $7.49 | $7.36 | $7.39 | $5.58 | 85,383 |
| 2020-02-18 | $7.34 | $7.49 | $7.34 | $7.45 | $5.63 | 131,937 |
| 2020-02-14 | $7.34 | $7.45 | $7.26 | $7.34 | $5.54 | 94,699 |
| 2020-02-13 | $7.24 | $7.35 | $7.24 | $7.30 | $5.51 | 74,303 |
| 2020-02-12 | $7.30 | $7.34 | $7.23 | $7.23 | $5.46 | 97,737 |
| 2020-02-11 | $7.40 | $7.42 | $7.22 | $7.26 | $5.48 | 185,995 |
| 2020-02-10 | $7.30 | $7.44 | $7.29 | $7.32 | $5.53 | 102,155 |
| 2020-02-07 | $7.20 | $7.39 | $7.20 | $7.30 | $5.51 | 117,590 |
| 2020-02-06 | $7.30 | $7.30 | $7.19 | $7.20 | $5.44 | 144,525 |
| 2020-02-05 | $7.16 | $7.33 | $7.15 | $7.26 | $5.48 | 199,010 |
| 2020-02-04 | $7.32 | $7.33 | $7.13 | $7.15 | $5.40 | 215,535 |
| 2020-02-03 | $7.40 | $7.48 | $7.17 | $7.20 | $5.44 | 199,849 |
| 2020-01-31 | $7.59 | $7.63 | $7.32 | $7.44 | $5.62 | 188,669 |
| 2020-01-30 | $7.28 | $7.65 | $7.28 | $7.57 | $5.72 | 255,934 |
| 2020-01-29 | $7.20 | $7.36 | $7.16 | $7.32 | $5.53 | 152,920 |
| 2020-01-28 | $7.00 | $7.26 | $6.96 | $7.11 | $5.37 | 211,726 |
| 2020-01-27 | $7.00 | $7.20 | $6.93 | $6.96 | $5.26 | 308,520 |
| 2020-01-24 | $7.25 | $7.25 | $6.99 | $7.20 | $5.44 | 218,606 |
| 2020-01-23 | $7.67 | $7.69 | $6.93 | $7.22 | $5.45 | 628,661 |
| 2020-01-22 | $7.70 | $7.96 | $7.51 | $7.65 | $5.78 | 413,150 |
| 2020-01-21 | $8.21 | $8.24 | $7.61 | $7.70 | $5.82 | 814,615 |
| 2020-01-17 | $8.23 | $8.39 | $8.20 | $8.21 | $6.20 | 337,328 |
| 2020-01-16 | $8.65 | $8.79 | $8.00 | $8.33 | $6.29 | 840,728 |
| 2020-01-15 | $9.32 | $9.48 | $9.22 | $9.32 | $6.70 | 878,461 |
| 2020-01-14 | $9.23 | $9.37 | $9.11 | $9.20 | $6.61 | 830,195 |
| 2020-01-13 | $8.84 | $9.20 | $8.70 | $9.06 | $6.51 | 948,419 |
| 2020-01-10 | $8.37 | $8.72 | $8.37 | $8.60 | $6.18 | 351,357 |
| 2020-01-09 | $8.50 | $8.51 | $8.25 | $8.37 | $6.02 | 355,458 |
| 2020-01-08 | $8.93 | $8.93 | $8.20 | $8.50 | $6.11 | 724,403 |
| 2020-01-07 | $8.36 | $8.72 | $8.27 | $8.59 | $6.17 | 951,292 |
| 2020-01-06 | $7.78 | $8.33 | $7.62 | $8.26 | $5.94 | 1,363,099 |
| 2020-01-03 | $7.24 | $7.50 | $7.02 | $7.42 | $5.33 | 504,677 |
| 2020-01-02 | $6.91 | $7.18 | $6.76 | $7.13 | $5.13 | 289,708 |
| 2019-12-31 | $6.61 | $6.89 | $6.37 | $6.88 | $4.95 | 369,022 |
| 2019-12-30 | $6.56 | $6.75 | $6.55 | $6.61 | $4.75 | 264,142 |
| 2019-12-27 | $6.75 | $6.79 | $6.51 | $6.64 | $4.77 | 329,191 |
| 2019-12-26 | $6.75 | $6.91 | $6.73 | $6.78 | $4.87 | 182,066 |
| 2019-12-24 | $6.72 | $7.00 | $6.72 | $6.75 | $4.85 | 115,893 |
| 2019-12-23 | $6.76 | $6.99 | $6.70 | $6.79 | $4.88 | 261,095 |
| 2019-12-20 | $6.82 | $7.04 | $6.74 | $6.74 | $4.84 | 241,175 |
| 2019-12-19 | $6.86 | $7.22 | $6.86 | $6.90 | $4.96 | 301,463 |
| 2019-12-18 | $6.57 | $6.95 | $6.57 | $6.93 | $4.98 | 232,353 |
| 2019-12-17 | $6.40 | $6.85 | $6.36 | $6.77 | $4.87 | 265,567 |
| 2019-12-16 | $6.52 | $6.62 | $6.33 | $6.39 | $4.59 | 296,254 |
| 2019-12-13 | $6.82 | $6.82 | $6.50 | $6.56 | $4.72 | 215,784 |
| 2019-12-12 | $6.64 | $6.85 | $6.64 | $6.75 | $4.85 | 112,602 |
| 2019-12-11 | $6.85 | $6.88 | $6.63 | $6.67 | $4.79 | 125,561 |
| 2019-12-10 | $6.90 | $7.05 | $6.81 | $6.88 | $4.95 | 146,913 |
| 2019-12-09 | $6.80 | $6.93 | $6.56 | $6.92 | $4.97 | 128,692 |
| 2019-12-06 | $6.36 | $6.85 | $6.36 | $6.84 | $4.92 | 192,612 |
| 2019-12-05 | $6.33 | $6.48 | $6.33 | $6.40 | $4.60 | 129,858 |
| 2019-12-04 | $6.12 | $6.45 | $6.12 | $6.36 | $4.57 | 112,088 |
| 2019-12-03 | $6.14 | $6.34 | $6.07 | $6.12 | $4.40 | 114,442 |
| 2019-12-02 | $6.32 | $6.50 | $6.25 | $6.31 | $4.54 | 130,469 |
| 2019-11-29 | $6.19 | $6.34 | $6.11 | $6.34 | $4.56 | 70,893 |
| 2019-11-27 | $6.06 | $6.28 | $6.05 | $6.24 | $4.49 | 103,595 |
| 2019-11-26 | $6.31 | $6.35 | $6.10 | $6.11 | $4.39 | 148,755 |
| 2019-11-25 | $6.00 | $6.30 | $6.00 | $6.30 | $4.53 | 204,372 |
| 2019-11-22 | $5.99 | $6.12 | $5.82 | $6.04 | $4.34 | 247,627 |
| 2019-11-21 | $6.19 | $6.25 | $5.60 | $5.79 | $4.16 | 539,246 |
| 2019-11-20 | $6.42 | $6.54 | $6.10 | $6.26 | $4.50 | 334,378 |
| 2019-11-19 | $6.54 | $6.75 | $6.44 | $6.53 | $4.69 | 178,645 |
| 2019-11-18 | $7.14 | $7.16 | $6.50 | $6.57 | $4.72 | 457,511 |
| 2019-11-15 | $7.13 | $7.27 | $7.10 | $7.21 | $5.18 | 123,248 |
| 2019-11-14 | $7.31 | $7.38 | $7.06 | $7.14 | $5.13 | 298,428 |
| 2019-11-13 | $7.40 | $7.54 | $7.24 | $7.40 | $5.32 | 150,872 |
| 2019-11-12 | $7.66 | $7.66 | $7.36 | $7.42 | $5.33 | 153,492 |
| 2019-11-11 | $7.42 | $7.65 | $7.42 | $7.60 | $5.46 | 110,011 |
| 2019-11-08 | $7.61 | $7.65 | $7.33 | $7.45 | $5.36 | 364,076 |
| 2019-11-07 | $7.92 | $7.99 | $7.52 | $7.70 | $5.53 | 334,943 |
| 2019-11-06 | $7.98 | $8.05 | $7.80 | $7.88 | $5.66 | 229,935 |
| 2019-11-05 | $8.13 | $8.19 | $7.91 | $8.00 | $5.75 | 190,600 |
| 2019-11-04 | $7.87 | $8.28 | $7.87 | $8.12 | $5.84 | 263,532 |
| 2019-11-01 | $7.86 | $7.97 | $7.76 | $7.81 | $5.61 | 137,353 |
| 2019-10-31 | $8.00 | $8.05 | $7.70 | $7.78 | $5.59 | 229,111 |
| 2019-10-30 | $8.22 | $8.22 | $7.96 | $8.03 | $5.77 | 216,715 |
| 2019-10-29 | $8.20 | $8.27 | $8.04 | $8.17 | $5.87 | 163,313 |
| 2019-10-28 | $8.06 | $8.36 | $8.06 | $8.15 | $5.86 | 224,132 |
| 2019-10-25 | $8.18 | $8.20 | $8.00 | $8.10 | $5.82 | 289,766 |
| 2019-10-24 | $8.57 | $8.58 | $8.16 | $8.18 | $5.88 | 188,572 |
| 2019-10-23 | $8.30 | $8.59 | $8.20 | $8.53 | $6.13 | 231,786 |
| 2019-10-22 | $8.32 | $8.59 | $8.15 | $8.40 | $6.04 | 267,840 |
| 2019-10-21 | $8.12 | $8.35 | $8.08 | $8.21 | $5.90 | 263,869 |
| 2019-10-18 | $8.68 | $8.68 | $8.05 | $8.12 | $5.84 | 319,930 |
| 2019-10-17 | $8.49 | $8.75 | $8.05 | $8.58 | $6.17 | 397,929 |
| 2019-10-16 | $8.96 | $9.20 | $8.90 | $8.98 | $6.21 | 560,375 |
| 2019-10-15 | $9.00 | $9.12 | $8.96 | $9.00 | $6.23 | 418,833 |
| 2019-10-14 | $8.87 | $8.99 | $8.63 | $8.96 | $6.20 | 280,153 |
| 2019-10-11 | $8.75 | $8.89 | $8.34 | $8.77 | $6.07 | 288,733 |
| 2019-10-10 | $8.15 | $8.70 | $8.10 | $8.58 | $5.94 | 301,107 |
| 2019-10-09 | $8.13 | $8.21 | $7.95 | $8.13 | $5.62 | 159,774 |
| 2019-10-08 | $8.09 | $8.26 | $7.82 | $8.03 | $5.56 | 288,167 |
| 2019-10-07 | $8.83 | $8.87 | $8.00 | $8.09 | $5.60 | 657,553 |
| 2019-10-04 | $9.02 | $9.10 | $8.77 | $8.83 | $6.11 | 146,372 |
| 2019-10-03 | $9.00 | $9.25 | $8.81 | $8.98 | $6.21 | 232,329 |
| 2019-10-02 | $8.90 | $9.25 | $8.90 | $8.98 | $6.21 | 173,457 |
| 2019-10-01 | $9.23 | $9.38 | $8.85 | $8.96 | $6.20 | 209,451 |
| 2019-09-30 | $9.24 | $9.28 | $9.00 | $9.19 | $6.36 | 163,287 |
| 2019-09-27 | $9.14 | $9.32 | $8.86 | $9.05 | $6.26 | 134,471 |
| 2019-09-26 | $9.23 | $9.27 | $8.78 | $9.17 | $6.34 | 140,807 |
| 2019-09-25 | $8.57 | $9.28 | $8.55 | $9.26 | $6.41 | 141,554 |
| 2019-09-24 | $9.13 | $9.13 | $8.21 | $8.57 | $5.93 | 272,196 |
| 2019-09-23 | $8.75 | $9.20 | $8.72 | $9.13 | $6.32 | 230,593 |
| 2019-09-20 | $9.29 | $9.48 | $8.88 | $8.88 | $6.14 | 233,071 |
| 2019-09-19 | $9.73 | $9.86 | $9.27 | $9.29 | $6.43 | 330,946 |
| 2019-09-18 | $9.66 | $9.95 | $9.40 | $9.73 | $6.73 | 190,270 |
| 2019-09-17 | $10.14 | $10.29 | $9.70 | $9.81 | $6.79 | 340,573 |
| 2019-09-16 | $10.00 | $10.75 | $9.95 | $10.41 | $7.20 | 776,496 |
| 2019-09-13 | $9.19 | $9.35 | $8.91 | $9.32 | $6.45 | 180,077 |
| 2019-09-12 | $8.90 | $9.15 | $8.75 | $9.12 | $6.31 | 127,715 |
| 2019-09-11 | $9.31 | $9.37 | $8.75 | $8.99 | $6.22 | 394,622 |
| 2019-09-10 | $9.38 | $9.57 | $8.86 | $9.23 | $6.39 | 430,521 |
| 2019-09-09 | $8.80 | $9.60 | $8.79 | $9.18 | $6.35 | 433,672 |
| 2019-09-06 | $8.56 | $8.85 | $8.45 | $8.78 | $6.07 | 226,452 |
| 2019-09-05 | $8.35 | $8.76 | $8.30 | $8.59 | $5.94 | 229,540 |
| 2019-09-04 | $8.50 | $8.68 | $8.20 | $8.23 | $5.69 | 138,674 |
| 2019-09-03 | $8.40 | $8.43 | $8.02 | $8.39 | $5.80 | 227,653 |
| 2019-08-30 | $8.93 | $8.93 | $8.60 | $8.63 | $5.97 | 195,239 |
| 2019-08-29 | $7.92 | $8.86 | $7.92 | $8.83 | $6.11 | 314,491 |
| 2019-08-28 | $7.36 | $8.08 | $7.35 | $8.02 | $5.55 | 282,868 |
| 2019-08-27 | $7.80 | $7.93 | $7.30 | $7.42 | $5.13 | 467,513 |
| 2019-08-26 | $8.07 | $8.24 | $7.69 | $7.72 | $5.34 | 506,675 |
| 2019-08-23 | $8.25 | $8.44 | $8.01 | $8.07 | $5.58 | 193,905 |
| 2019-08-22 | $8.40 | $8.59 | $8.25 | $8.25 | $5.71 | 205,270 |
| 2019-08-21 | $8.80 | $8.86 | $8.46 | $8.49 | $5.87 | 141,330 |
| 2019-08-20 | $8.90 | $8.90 | $8.52 | $8.71 | $6.03 | 136,061 |
| 2019-08-19 | $8.17 | $8.88 | $8.15 | $8.82 | $6.10 | 263,527 |
| 2019-08-16 | $8.28 | $8.46 | $8.00 | $8.07 | $5.58 | 305,491 |
| 2019-08-15 | $8.53 | $8.65 | $8.29 | $8.31 | $5.75 | 212,745 |
| 2019-08-14 | $8.75 | $8.80 | $8.40 | $8.52 | $5.89 | 339,246 |
| 2019-08-13 | $8.85 | $9.07 | $8.53 | $8.95 | $6.19 | 300,563 |
| 2019-08-12 | $8.90 | $9.21 | $8.71 | $8.71 | $6.03 | 157,787 |
| 2019-08-09 | $9.20 | $9.25 | $8.88 | $8.93 | $6.18 | 222,917 |
| 2019-08-08 | $8.61 | $9.04 | $8.53 | $9.00 | $6.23 | 168,174 |
| 2019-08-07 | $8.55 | $8.58 | $8.26 | $8.53 | $5.90 | 177,427 |
| 2019-08-06 | $9.18 | $9.33 | $8.53 | $8.57 | $5.93 | 302,439 |
| 2019-08-05 | $9.12 | $9.12 | $8.71 | $9.06 | $6.27 | 234,778 |
| 2019-08-02 | $9.20 | $9.75 | $8.93 | $9.17 | $6.34 | 266,128 |
| 2019-08-01 | $9.50 | $9.56 | $8.60 | $8.86 | $6.13 | 540,002 |
| 2019-07-31 | $9.18 | $10.38 | $9.10 | $9.81 | $6.79 | 830,205 |
| 2019-07-30 | $8.24 | $9.49 | $8.24 | $9.35 | $6.47 | 723,973 |
| 2019-07-29 | $8.87 | $8.90 | $7.55 | $8.26 | $5.71 | 1,245,685 |
| 2019-07-26 | $10.84 | $10.90 | $8.96 | $9.08 | $6.28 | 1,054,681 |
| 2019-07-25 | $11.77 | $11.82 | $10.90 | $10.97 | $7.59 | 331,448 |
| 2019-07-24 | $11.78 | $11.98 | $11.57 | $11.75 | $8.13 | 172,793 |
| 2019-07-23 | $11.57 | $12.37 | $11.57 | $11.78 | $8.15 | 363,772 |
| 2019-07-22 | $12.87 | $13.09 | $11.60 | $11.63 | $8.05 | 769,600 |
| 2019-07-19 | $12.79 | $13.20 | $12.79 | $13.01 | $9.00 | 273,351 |
| 2019-07-18 | $13.79 | $13.87 | $12.87 | $13.03 | $9.01 | 516,748 |
| 2019-07-17 | $14.54 | $14.68 | $13.79 | $13.79 | $9.54 | 410,475 |
| 2019-07-16 | $14.88 | $15.00 | $14.53 | $14.61 | $10.11 | 236,435 |
| 2019-07-15 | $15.35 | $15.41 | $14.82 | $14.96 | $10.35 | 355,559 |
| 2019-07-12 | $16.16 | $16.31 | $15.82 | $15.87 | $10.59 | 646,893 |
| 2019-07-11 | $16.53 | $16.54 | $15.80 | $16.00 | $10.68 | 443,436 |
| 2019-07-10 | $16.14 | $16.58 | $15.85 | $16.39 | $10.94 | 514,050 |
| 2019-07-09 | $15.21 | $15.82 | $15.21 | $15.76 | $10.52 | 377,683 |
| 2019-07-08 | $15.61 | $15.89 | $15.08 | $15.18 | $10.13 | 515,526 |
| 2019-07-05 | $14.62 | $15.18 | $14.61 | $15.05 | $10.04 | 266,861 |
| 2019-07-03 | $14.81 | $14.88 | $14.61 | $14.61 | $9.75 | 141,222 |
| 2019-07-02 | $15.20 | $15.30 | $14.76 | $14.88 | $9.93 | 246,507 |
| 2019-07-01 | $15.79 | $15.99 | $15.08 | $15.36 | $10.25 | 273,961 |
| 2019-06-28 | $15.41 | $15.56 | $15.36 | $15.47 | $10.32 | 108,806 |
| 2019-06-27 | $15.41 | $15.59 | $15.29 | $15.38 | $10.26 | 124,476 |
| 2019-06-26 | $15.24 | $15.86 | $15.16 | $15.51 | $10.35 | 198,064 |
| 2019-06-25 | $14.91 | $15.24 | $14.90 | $15.05 | $10.04 | 152,498 |
| 2019-06-24 | $15.25 | $15.26 | $14.88 | $14.99 | $10.00 | 196,070 |
| 2019-06-21 | $14.72 | $15.38 | $14.43 | $15.24 | $10.17 | 615,980 |
| 2019-06-20 | $15.59 | $15.65 | $14.51 | $14.86 | $9.92 | 858,340 |
| 2019-06-19 | $15.95 | $16.03 | $15.25 | $15.38 | $10.26 | 424,938 |
| 2019-06-18 | $16.06 | $16.28 | $15.90 | $16.04 | $10.70 | 336,006 |
| 2019-06-17 | $16.06 | $16.37 | $15.88 | $16.08 | $10.73 | 289,651 |
| 2019-06-14 | $16.60 | $16.74 | $15.91 | $16.06 | $10.72 | 259,289 |
| 2019-06-13 | $16.54 | $16.91 | $16.35 | $16.63 | $11.10 | 344,840 |
| 2019-06-12 | $17.16 | $17.55 | $16.22 | $16.30 | $10.88 | 453,272 |
| 2019-06-11 | $17.30 | $17.95 | $17.27 | $17.41 | $11.62 | 298,623 |
| 2019-06-10 | $18.25 | $18.48 | $17.31 | $17.40 | $11.61 | 269,778 |
| 2019-06-07 | $18.21 | $18.59 | $18.12 | $18.18 | $12.13 | 182,387 |
| 2019-06-06 | $18.25 | $18.37 | $17.95 | $18.25 | $12.18 | 173,529 |
| 2019-06-05 | $18.59 | $18.97 | $18.01 | $18.22 | $12.16 | 261,050 |
| 2019-06-04 | $17.99 | $18.83 | $17.99 | $18.71 | $12.48 | 193,434 |
| 2019-06-03 | $18.17 | $18.71 | $17.84 | $17.91 | $11.95 | 215,437 |
| 2019-05-31 | $17.99 | $18.35 | $17.84 | $17.99 | $12.00 | 155,735 |
| 2019-05-30 | $18.50 | $19.08 | $18.15 | $18.15 | $12.11 | 252,065 |
| 2019-05-29 | $18.69 | $18.75 | $18.05 | $18.71 | $12.48 | 151,923 |
| 2019-05-28 | $18.99 | $19.24 | $18.61 | $18.69 | $12.47 | 119,068 |
| 2019-05-24 | $18.38 | $19.00 | $17.90 | $18.99 | $12.67 | 212,076 |
| 2019-05-23 | $18.47 | $18.53 | $17.75 | $18.08 | $12.06 | 373,641 |
| 2019-05-22 | $19.15 | $19.34 | $18.65 | $18.87 | $12.59 | 297,240 |
| 2019-05-21 | $19.83 | $19.94 | $19.10 | $19.37 | $12.92 | 278,873 |
| 2019-05-20 | $19.90 | $20.05 | $19.66 | $19.74 | $13.17 | 177,119 |
| 2019-05-17 | $19.91 | $20.23 | $19.81 | $19.97 | $13.32 | 171,016 |
| 2019-05-16 | $20.32 | $20.52 | $19.87 | $19.94 | $13.30 | 150,370 |
| 2019-05-15 | $19.85 | $20.26 | $19.65 | $20.21 | $13.48 | 289,884 |
| 2019-05-14 | $19.97 | $20.34 | $19.90 | $20.06 | $13.38 | 167,522 |
| 2019-05-13 | $20.05 | $20.14 | $19.60 | $19.80 | $13.21 | 151,907 |
| 2019-05-10 | $20.00 | $20.13 | $19.63 | $20.12 | $13.42 | 169,559 |
| 2019-05-09 | $19.85 | $19.97 | $19.34 | $19.83 | $13.23 | 174,243 |
| 2019-05-08 | $19.94 | $20.33 | $19.86 | $19.91 | $13.28 | 127,952 |
| 2019-05-07 | $19.72 | $20.19 | $19.60 | $19.98 | $13.33 | 183,741 |
| 2019-05-06 | $19.83 | $20.40 | $19.68 | $20.04 | $13.37 | 249,520 |
| 2019-05-03 | $19.30 | $20.75 | $19.20 | $20.11 | $13.42 | 305,280 |
| 2019-05-02 | $19.52 | $19.70 | $18.52 | $19.15 | $12.78 | 419,810 |
| 2019-05-01 | $20.25 | $20.43 | $19.66 | $19.68 | $13.13 | 295,305 |
| 2019-04-30 | $20.66 | $20.85 | $20.15 | $20.35 | $13.58 | 240,972 |
| 2019-04-29 | $21.29 | $21.29 | $20.66 | $20.74 | $13.84 | 127,989 |
| 2019-04-26 | $21.06 | $21.49 | $20.54 | $21.04 | $14.04 | 258,454 |
| 2019-04-25 | $21.10 | $21.59 | $21.03 | $21.34 | $14.24 | 158,856 |
| 2019-04-24 | $21.77 | $22.40 | $21.11 | $21.22 | $14.16 | 372,271 |
| 2019-04-23 | $22.81 | $22.86 | $21.84 | $22.00 | $14.68 | 452,587 |
| 2019-04-22 | $22.15 | $23.24 | $22.15 | $22.74 | $15.17 | 434,141 |
| 2019-04-18 | $21.93 | $22.09 | $21.43 | $22.07 | $14.73 | 242,688 |
| 2019-04-17 | $22.00 | $22.00 | $21.25 | $21.66 | $14.45 | 235,717 |
| 2019-04-16 | $20.74 | $21.86 | $20.54 | $21.84 | $14.57 | 320,718 |
| 2019-04-15 | $21.00 | $21.14 | $20.00 | $20.54 | $13.71 | 396,162 |
| 2019-04-12 | $19.56 | $21.70 | $19.55 | $21.50 | $14.11 | 740,910 |
| 2019-04-11 | $22.46 | $22.50 | $19.50 | $20.04 | $13.15 | 1,257,798 |
| 2019-04-10 | $23.40 | $23.75 | $22.39 | $22.53 | $14.78 | 818,494 |
| 2019-04-09 | $23.29 | $24.22 | $22.89 | $23.58 | $15.47 | 503,134 |
| 2019-04-08 | $24.46 | $24.46 | $22.06 | $23.48 | $15.41 | 2,205,329 |
| 2019-04-05 | $27.26 | $27.80 | $27.25 | $27.27 | $17.89 | 369,848 |
| 2019-04-04 | $27.58 | $28.19 | $26.50 | $27.48 | $18.03 | 347,425 |
| 2019-04-03 | $27.55 | $27.75 | $27.43 | $27.46 | $18.02 | 237,557 |
| 2019-04-02 | $27.19 | $27.69 | $27.06 | $27.59 | $18.10 | 281,463 |
| 2019-04-01 | $26.85 | $27.11 | $26.60 | $26.88 | $17.64 | 192,434 |
| 2019-03-29 | $27.20 | $27.35 | $26.60 | $26.60 | $17.46 | 340,946 |
| 2019-03-28 | $26.68 | $27.17 | $26.50 | $26.94 | $17.68 | 268,648 |
| 2019-03-27 | $26.00 | $26.54 | $26.00 | $26.45 | $17.36 | 185,160 |
| 2019-03-26 | $26.99 | $27.44 | $25.80 | $26.04 | $17.09 | 327,827 |
| 2019-03-25 | $25.95 | $26.87 | $25.83 | $26.72 | $17.53 | 166,025 |
| 2019-03-22 | $26.74 | $26.74 | $25.81 | $25.93 | $17.02 | 344,492 |
| 2019-03-21 | $26.91 | $27.50 | $26.83 | $27.17 | $17.83 | 213,770 |
| 2019-03-20 | $26.06 | $27.00 | $26.00 | $26.88 | $17.64 | 142,187 |
| 2019-03-19 | $26.00 | $26.45 | $25.80 | $25.98 | $17.05 | 192,453 |
| 2019-03-18 | $26.78 | $27.22 | $25.67 | $25.88 | $16.98 | 459,919 |
| 2019-03-15 | $27.70 | $27.95 | $27.27 | $27.27 | $17.89 | 160,132 |
| 2019-03-14 | $27.25 | $27.93 | $27.07 | $27.91 | $18.31 | 293,418 |
| 2019-03-13 | $26.32 | $27.44 | $26.25 | $27.09 | $17.78 | 287,769 |
| 2019-03-12 | $25.74 | $26.25 | $25.50 | $26.19 | $17.19 | 195,554 |
| 2019-03-11 | $24.80 | $25.78 | $24.73 | $25.44 | $16.69 | 243,318 |
| 2019-03-08 | $23.00 | $24.69 | $22.76 | $24.43 | $16.03 | 299,785 |
| 2019-03-07 | $23.15 | $23.45 | $22.57 | $23.10 | $15.16 | 263,491 |
| 2019-03-06 | $24.63 | $24.70 | $22.03 | $23.46 | $15.39 | 603,296 |
| 2019-03-05 | $26.68 | $26.68 | $24.72 | $24.74 | $16.23 | 393,678 |
| 2019-03-04 | $27.03 | $27.08 | $25.71 | $26.56 | $17.43 | 260,123 |
| 2019-03-01 | $26.90 | $26.90 | $26.46 | $26.86 | $17.63 | 118,752 |
| 2019-02-28 | $26.26 | $26.81 | $26.26 | $26.59 | $17.45 | 127,297 |
| 2019-02-27 | $26.12 | $26.37 | $26.03 | $26.34 | $17.28 | 112,030 |
| 2019-02-26 | $25.90 | $26.59 | $25.90 | $26.06 | $17.10 | 101,773 |
| 2019-02-25 | $26.37 | $26.57 | $25.80 | $25.99 | $17.06 | 155,577 |
| 2019-02-22 | $26.68 | $26.90 | $26.53 | $26.55 | $17.42 | 130,802 |
| 2019-02-21 | $26.20 | $26.60 | $25.88 | $26.38 | $17.31 | 124,226 |
| 2019-02-20 | $26.43 | $26.75 | $26.04 | $26.36 | $17.30 | 136,558 |
| 2019-02-19 | $25.58 | $26.55 | $25.50 | $26.50 | $17.39 | 289,898 |
| 2019-02-15 | $25.46 | $25.74 | $25.15 | $25.48 | $16.72 | 187,233 |
| 2019-02-14 | $24.95 | $25.50 | $24.72 | $25.31 | $16.61 | 195,188 |
| 2019-02-13 | $24.70 | $25.00 | $24.59 | $24.91 | $16.35 | 176,808 |
| 2019-02-12 | $23.99 | $24.57 | $23.81 | $24.52 | $16.09 | 215,582 |
| 2019-02-11 | $23.16 | $24.04 | $23.00 | $23.80 | $15.62 | 133,880 |
| 2019-02-08 | $23.28 | $23.50 | $23.00 | $23.36 | $15.33 | 121,430 |
| 2019-02-07 | $23.50 | $23.58 | $23.05 | $23.46 | $15.39 | 106,504 |
| 2019-02-06 | $23.94 | $23.94 | $23.51 | $23.67 | $15.53 | 72,652 |
| 2019-02-05 | $23.60 | $24.00 | $23.51 | $23.82 | $15.63 | 152,978 |
| 2019-02-04 | $24.17 | $24.25 | $23.26 | $23.39 | $15.35 | 261,703 |
| 2019-02-01 | $24.41 | $24.56 | $24.15 | $24.19 | $15.87 | 164,288 |
| 2019-01-31 | $24.20 | $24.69 | $24.07 | $24.20 | $15.88 | 187,158 |
| 2019-01-30 | $24.24 | $24.24 | $23.71 | $24.12 | $15.83 | 192,043 |
| 2019-01-29 | $23.96 | $24.00 | $23.29 | $23.70 | $15.55 | 184,764 |
| 2019-01-28 | $23.42 | $23.85 | $22.85 | $23.66 | $15.53 | 248,883 |
| 2019-01-25 | $24.39 | $24.83 | $23.25 | $23.59 | $15.48 | 221,702 |
| 2019-01-24 | $24.60 | $25.00 | $24.11 | $24.17 | $15.86 | 152,886 |
| 2019-01-23 | $24.00 | $24.89 | $23.80 | $24.52 | $16.09 | 262,666 |
| 2019-01-22 | $24.90 | $24.90 | $23.58 | $23.75 | $15.59 | 299,430 |
| 2019-01-18 | $23.11 | $25.48 | $23.11 | $25.02 | $16.42 | 589,401 |
| 2019-01-17 | $22.60 | $23.98 | $22.52 | $23.11 | $15.17 | 350,483 |
| 2019-01-16 | $24.44 | $24.65 | $22.20 | $22.62 | $14.84 | 536,331 |
| 2019-01-15 | $24.00 | $24.84 | $23.76 | $24.59 | $16.14 | 411,422 |
| 2019-01-14 | $26.43 | $27.00 | $25.05 | $25.50 | $16.08 | 997,080 |
| 2019-01-11 | $26.55 | $26.79 | $25.90 | $26.18 | $16.51 | 392,807 |
| 2019-01-10 | $25.82 | $27.25 | $25.82 | $26.44 | $16.67 | 406,757 |
| 2019-01-09 | $27.32 | $27.40 | $25.78 | $25.96 | $16.37 | 627,348 |
| 2019-01-08 | $26.64 | $28.00 | $26.51 | $27.27 | $17.19 | 682,696 |
| 2019-01-07 | $24.76 | $26.65 | $24.43 | $25.38 | $16.00 | 661,654 |
| 2019-01-04 | $21.60 | $23.90 | $21.60 | $23.02 | $14.51 | 550,880 |
| 2019-01-03 | $21.85 | $22.47 | $21.12 | $22.10 | $13.93 | 218,051 |
| 2019-01-02 | $21.05 | $22.91 | $19.63 | $21.56 | $13.59 | 563,222 |
| 2018-12-31 | $22.95 | $23.44 | $21.56 | $21.64 | $13.64 | 431,835 |
| 2018-12-28 | $20.74 | $23.23 | $20.64 | $22.96 | $14.48 | 597,024 |
| 2018-12-27 | $19.38 | $20.25 | $19.01 | $20.25 | $12.77 | 360,395 |
| 2018-12-26 | $17.28 | $19.85 | $17.24 | $19.76 | $12.46 | 587,632 |
| 2018-12-24 | $18.21 | $18.21 | $17.00 | $17.00 | $10.72 | 411,712 |
| 2018-12-21 | $17.38 | $18.91 | $17.11 | $18.37 | $11.58 | 599,974 |
| 2018-12-20 | $19.24 | $19.29 | $17.42 | $17.45 | $11.00 | 1,035,687 |
| 2018-12-19 | $21.05 | $21.64 | $19.50 | $19.65 | $12.39 | 801,836 |
| 2018-12-18 | $25.21 | $25.34 | $21.00 | $21.04 | $13.27 | 945,196 |
| 2018-12-17 | $27.18 | $27.40 | $25.24 | $25.48 | $16.07 | 274,617 |
| 2018-12-14 | $27.03 | $27.49 | $27.03 | $27.29 | $17.21 | 108,301 |
| 2018-12-13 | $27.00 | $27.49 | $26.76 | $27.46 | $17.31 | 113,689 |
| 2018-12-12 | $27.62 | $28.27 | $26.94 | $26.97 | $17.00 | 209,966 |
| 2018-12-11 | $27.39 | $27.85 | $27.09 | $27.26 | $17.19 | 132,560 |
| 2018-12-10 | $27.38 | $27.38 | $26.20 | $26.89 | $16.95 | 168,972 |
| 2018-12-07 | $27.41 | $28.23 | $27.00 | $27.42 | $17.29 | 215,762 |
| 2018-12-06 | $25.57 | $27.74 | $25.32 | $26.55 | $16.74 | 298,295 |
| 2018-12-04 | $27.34 | $27.39 | $26.00 | $26.11 | $16.46 | 183,112 |
| 2018-12-03 | $26.15 | $27.35 | $26.04 | $27.17 | $17.13 | 309,797 |
| 2018-11-30 | $25.40 | $25.85 | $25.05 | $25.20 | $15.89 | 159,154 |
| 2018-11-29 | $25.02 | $25.95 | $25.02 | $25.62 | $16.15 | 191,336 |
| 2018-11-28 | $25.32 | $25.50 | $24.85 | $25.02 | $15.78 | 176,124 |
| 2018-11-27 | $25.35 | $25.96 | $24.96 | $25.41 | $16.02 | 243,799 |
| 2018-11-26 | $25.75 | $26.06 | $25.11 | $25.29 | $15.95 | 237,821 |
| 2018-11-23 | $25.25 | $25.60 | $24.88 | $25.23 | $15.91 | 194,691 |
| 2018-11-21 | $25.09 | $26.80 | $25.09 | $26.32 | $16.59 | 222,107 |
| 2018-11-20 | $25.76 | $26.42 | $24.63 | $24.81 | $15.64 | 328,917 |
| 2018-11-19 | $27.11 | $27.36 | $26.25 | $26.53 | $16.73 | 232,420 |
| 2018-11-16 | $25.80 | $27.66 | $25.60 | $27.11 | $17.09 | 300,860 |
| 2018-11-15 | $24.54 | $25.32 | $24.33 | $25.32 | $15.96 | 324,963 |
| 2018-11-14 | $26.01 | $26.19 | $24.76 | $25.03 | $15.78 | 353,135 |
| 2018-11-13 | $28.73 | $29.28 | $24.26 | $25.23 | $15.91 | 848,875 |
| 2018-11-12 | $28.83 | $29.90 | $28.30 | $29.01 | $18.29 | 250,953 |
| 2018-11-09 | $30.97 | $30.97 | $28.10 | $28.89 | $18.22 | 635,387 |
| 2018-11-08 | $32.33 | $32.42 | $31.10 | $31.17 | $19.65 | 228,544 |
| 2018-11-07 | $31.96 | $32.81 | $31.95 | $32.53 | $20.51 | 146,127 |
| 2018-11-06 | $32.06 | $32.55 | $31.46 | $31.53 | $19.88 | 116,628 |
| 2018-11-05 | $31.56 | $32.47 | $31.50 | $32.32 | $20.38 | 125,802 |
| 2018-11-02 | $31.15 | $31.77 | $31.02 | $31.41 | $19.80 | 96,510 |
| 2018-11-01 | $31.50 | $32.06 | $31.01 | $31.10 | $19.61 | 191,599 |
| 2018-10-31 | $31.32 | $32.48 | $31.32 | $31.64 | $19.95 | 198,284 |
| 2018-10-30 | $30.55 | $31.37 | $30.28 | $31.32 | $19.75 | 132,449 |
| 2018-10-29 | $31.09 | $31.63 | $30.59 | $30.98 | $19.53 | 134,012 |
| 2018-10-26 | $30.50 | $31.69 | $30.41 | $31.09 | $19.60 | 193,180 |
| 2018-10-25 | $30.52 | $31.82 | $30.15 | $31.45 | $19.83 | 234,808 |
| 2018-10-24 | $33.38 | $33.40 | $30.39 | $30.44 | $19.19 | 511,865 |
| 2018-10-23 | $32.50 | $33.62 | $31.02 | $33.07 | $20.85 | 450,253 |
| 2018-10-22 | $34.67 | $34.74 | $33.31 | $33.39 | $21.05 | 364,497 |
| 2018-10-19 | $34.89 | $34.89 | $33.05 | $34.30 | $21.63 | 335,709 |
| 2018-10-18 | $34.62 | $34.80 | $33.00 | $33.70 | $21.25 | 332,803 |
| 2018-10-17 | $35.00 | $35.30 | $34.16 | $35.11 | $22.14 | 229,067 |
| 2018-10-16 | $33.20 | $35.02 | $33.14 | $35.00 | $22.07 | 303,493 |
| 2018-10-15 | $34.55 | $35.32 | $32.88 | $33.26 | $20.97 | 572,447 |
| 2018-10-12 | $36.18 | $36.94 | $35.48 | $36.41 | $22.04 | 711,989 |
| 2018-10-11 | $35.16 | $36.28 | $35.00 | $35.07 | $21.23 | 451,121 |
| 2018-10-10 | $36.84 | $36.84 | $35.26 | $35.61 | $21.56 | 465,310 |
| 2018-10-09 | $35.26 | $37.08 | $35.15 | $36.58 | $22.14 | 520,819 |
| 2018-10-08 | $37.20 | $37.20 | $35.00 | $35.39 | $21.42 | 475,681 |
| 2018-10-05 | $35.65 | $36.63 | $35.59 | $36.60 | $22.16 | 225,539 |
| 2018-10-04 | $37.00 | $37.09 | $34.67 | $35.73 | $21.63 | 417,234 |
| 2018-10-03 | $36.85 | $37.23 | $36.17 | $36.64 | $22.18 | 351,613 |
| 2018-10-02 | $35.50 | $37.15 | $35.36 | $36.75 | $22.25 | 563,519 |
| 2018-10-01 | $34.55 | $35.80 | $34.45 | $35.27 | $21.35 | 303,719 |
| 2018-09-28 | $33.60 | $34.50 | $33.40 | $34.45 | $20.86 | 133,288 |
| 2018-09-27 | $34.25 | $34.40 | $33.30 | $33.60 | $20.34 | 237,039 |
| 2018-09-26 | $34.25 | $34.60 | $33.90 | $34.00 | $20.58 | 186,509 |
| 2018-09-25 | $33.70 | $34.12 | $33.45 | $34.05 | $20.61 | 202,970 |
| 2018-09-24 | $33.50 | $33.70 | $33.05 | $33.25 | $20.13 | 168,515 |
| 2018-09-21 | $32.90 | $33.60 | $32.65 | $33.10 | $20.04 | 307,230 |
| 2018-09-20 | $32.70 | $32.90 | $32.10 | $32.70 | $19.80 | 154,930 |
| 2018-09-19 | $32.50 | $33.00 | $32.28 | $32.80 | $19.86 | 135,907 |
| 2018-09-18 | $31.60 | $32.50 | $31.60 | $32.05 | $19.40 | 156,388 |
| 2018-09-17 | $32.90 | $34.00 | $30.35 | $31.45 | $19.04 | 723,289 |
| 2018-09-14 | $32.50 | $33.70 | $32.50 | $33.05 | $20.01 | 262,860 |
| 2018-09-13 | $31.55 | $32.70 | $31.55 | $32.50 | $19.67 | 238,520 |
| 2018-09-12 | $31.20 | $32.10 | $31.20 | $31.60 | $19.13 | 289,858 |
| 2018-09-11 | $31.05 | $31.55 | $30.93 | $31.15 | $18.86 | 219,838 |
| 2018-09-10 | $30.60 | $31.15 | $30.50 | $30.80 | $18.65 | 176,385 |
| 2018-09-07 | $30.00 | $30.50 | $29.85 | $30.40 | $18.40 | 132,450 |
| 2018-09-06 | $30.25 | $30.90 | $29.90 | $30.10 | $18.22 | 138,489 |
| 2018-09-05 | $30.90 | $30.99 | $30.20 | $30.35 | $18.37 | 177,006 |
| 2018-09-04 | $30.70 | $31.20 | $30.60 | $31.00 | $18.77 | 228,379 |
| 2018-08-31 | $30.35 | $30.90 | $30.25 | $30.85 | $18.68 | 164,662 |
| 2018-08-30 | $30.00 | $30.40 | $29.85 | $30.25 | $18.31 | 179,530 |
| 2018-08-29 | $29.25 | $30.00 | $29.25 | $29.90 | $18.10 | 245,701 |
| 2018-08-28 | $29.35 | $29.53 | $29.20 | $29.20 | $17.68 | 121,582 |
| 2018-08-27 | $29.10 | $29.70 | $29.05 | $29.30 | $17.74 | 117,737 |
| 2018-08-24 | $29.60 | $29.65 | $28.85 | $29.10 | $17.62 | 147,656 |
| 2018-08-23 | $29.65 | $29.85 | $29.40 | $29.60 | $17.92 | 94,115 |
| 2018-08-22 | $29.50 | $29.86 | $29.50 | $29.70 | $17.98 | 166,829 |
| 2018-08-21 | $29.60 | $29.84 | $29.40 | $29.45 | $17.83 | 148,004 |
| 2018-08-20 | $29.15 | $29.67 | $29.00 | $29.55 | $17.89 | 187,724 |
| 2018-08-17 | $28.40 | $29.30 | $28.40 | $28.95 | $17.53 | 213,306 |
| 2018-08-16 | $28.05 | $28.34 | $28.00 | $28.30 | $17.13 | 65,508 |
| 2018-08-15 | $28.55 | $28.67 | $27.80 | $27.95 | $16.92 | 121,296 |
| 2018-08-14 | $28.55 | $29.20 | $28.45 | $28.60 | $17.31 | 129,822 |
| 2018-08-13 | $28.65 | $28.91 | $27.94 | $28.50 | $17.25 | 112,167 |
| 2018-08-10 | $28.45 | $29.15 | $28.35 | $28.85 | $17.47 | 152,084 |
| 2018-08-09 | $27.80 | $28.40 | $27.80 | $28.30 | $17.13 | 83,882 |
| 2018-08-08 | $28.25 | $28.41 | $27.60 | $27.80 | $16.83 | 156,701 |
| 2018-08-07 | $29.00 | $29.15 | $28.50 | $28.75 | $17.40 | 140,138 |
| 2018-08-06 | $28.25 | $29.00 | $28.10 | $29.00 | $17.56 | 209,357 |
| 2018-08-03 | $28.00 | $28.22 | $27.85 | $28.00 | $16.95 | 99,265 |
| 2018-08-02 | $27.15 | $27.95 | $26.75 | $27.70 | $16.77 | 149,987 |
| 2018-08-01 | $27.40 | $27.50 | $27.10 | $27.15 | $16.44 | 172,812 |
| 2018-07-31 | $27.70 | $27.87 | $27.50 | $27.60 | $16.71 | 100,521 |
| 2018-07-30 | $27.70 | $28.10 | $27.55 | $27.60 | $16.71 | 182,052 |
| 2018-07-27 | $28.00 | $28.25 | $27.50 | $27.50 | $16.65 | 152,467 |
| 2018-07-26 | $28.70 | $28.70 | $28.00 | $28.10 | $17.01 | 87,532 |
| 2018-07-25 | $28.25 | $28.35 | $27.93 | $28.20 | $17.07 | 137,547 |
| 2018-07-24 | $28.45 | $28.75 | $28.05 | $28.25 | $17.10 | 134,617 |
| 2018-07-23 | $29.20 | $29.20 | $28.00 | $28.40 | $17.19 | 281,400 |
| 2018-07-20 | $28.84 | $29.10 | $28.45 | $29.00 | $17.56 | 242,111 |
| 2018-07-19 | $29.00 | $29.03 | $28.15 | $28.30 | $17.13 | 190,400 |
| 2018-07-18 | $27.55 | $29.35 | $27.50 | $29.00 | $17.56 | 252,641 |
| 2018-07-17 | $28.50 | $28.65 | $27.35 | $27.35 | $16.56 | 347,241 |
| 2018-07-16 | $30.00 | $30.30 | $28.45 | $28.45 | $17.22 | 489,242 |
| 2018-07-13 | $29.40 | $30.80 | $29.25 | $30.70 | $18.59 | 440,276 |
| 2018-07-12 | $31.40 | $31.45 | $30.70 | $31.05 | $17.97 | 548,065 |
| 2018-07-11 | $30.70 | $31.45 | $30.25 | $30.85 | $17.86 | 715,194 |
| 2018-07-10 | $30.05 | $30.60 | $29.94 | $30.60 | $17.71 | 415,523 |
| 2018-07-09 | $31.10 | $31.20 | $29.60 | $29.85 | $17.28 | 813,406 |
| 2018-07-06 | $30.30 | $31.10 | $30.13 | $30.65 | $17.74 | 315,626 |
| 2018-07-05 | $30.35 | $30.85 | $30.30 | $30.55 | $17.68 | 317,085 |
| 2018-07-03 | $29.95 | $30.45 | $29.50 | $30.35 | $17.57 | 269,543 |
| 2018-07-02 | $29.80 | $29.85 | $29.00 | $29.20 | $16.90 | 248,780 |
| 2018-06-29 | $30.10 | $30.40 | $29.80 | $29.90 | $17.31 | 168,984 |
| 2018-06-28 | $30.00 | $30.10 | $29.17 | $30.00 | $17.37 | 166,240 |
| 2018-06-27 | $29.25 | $30.20 | $29.25 | $30.00 | $17.37 | 385,030 |
| 2018-06-26 | $28.50 | $29.25 | $28.00 | $29.05 | $16.82 | 263,403 |
| 2018-06-25 | $28.50 | $28.70 | $27.55 | $28.20 | $16.32 | 225,919 |
| 2018-06-22 | $28.00 | $28.45 | $27.35 | $28.45 | $16.47 | 227,260 |
| 2018-06-21 | $27.05 | $27.30 | $26.75 | $27.20 | $15.74 | 113,427 |
| 2018-06-20 | $26.90 | $27.25 | $26.45 | $27.05 | $15.66 | 138,094 |
| 2018-06-19 | $26.35 | $26.90 | $26.15 | $26.45 | $15.31 | 155,583 |
| 2018-06-18 | $26.00 | $26.60 | $26.00 | $26.35 | $15.25 | 183,127 |
| 2018-06-15 | $25.95 | $26.27 | $25.55 | $25.70 | $14.88 | 159,953 |
| 2018-06-14 | $27.00 | $27.09 | $25.48 | $25.95 | $15.02 | 319,754 |
| 2018-06-13 | $27.65 | $27.65 | $26.35 | $26.75 | $15.48 | 184,986 |
| 2018-06-12 | $27.75 | $27.96 | $27.30 | $27.35 | $15.83 | 195,605 |
| 2018-06-11 | $28.40 | $28.45 | $27.60 | $27.75 | $16.06 | 336,840 |
| 2018-06-08 | $27.85 | $28.50 | $27.65 | $28.45 | $16.47 | 267,138 |
| 2018-06-07 | $27.80 | $28.40 | $27.60 | $28.15 | $16.29 | 119,247 |
| 2018-06-06 | $28.05 | $28.22 | $27.35 | $27.65 | $16.00 | 176,974 |
| 2018-06-05 | $27.75 | $28.25 | $27.20 | $27.90 | $16.15 | 184,607 |
| 2018-06-04 | $28.60 | $29.00 | $27.80 | $27.85 | $16.12 | 179,738 |
| 2018-06-01 | $29.05 | $29.10 | $28.40 | $28.60 | $16.55 | 145,109 |
| 2018-05-31 | $28.95 | $29.09 | $28.50 | $28.90 | $16.73 | 208,621 |
| 2018-05-30 | $28.20 | $29.20 | $27.75 | $29.05 | $16.82 | 257,934 |
| 2018-05-29 | $28.00 | $28.00 | $26.15 | $27.60 | $15.98 | 648,871 |
| 2018-05-25 | $28.30 | $28.90 | $28.10 | $28.50 | $16.50 | 295,058 |
| 2018-05-24 | $28.80 | $29.45 | $28.25 | $29.45 | $17.05 | 338,585 |
| 2018-05-23 | $27.10 | $29.45 | $26.50 | $29.10 | $16.84 | 618,990 |
| 2018-05-22 | $30.70 | $31.80 | $25.30 | $26.85 | $15.54 | 1,476,421 |
| 2018-05-21 | $28.50 | $30.61 | $28.40 | $30.60 | $17.71 | 762,503 |
| 2018-05-18 | $27.50 | $28.40 | $27.15 | $28.30 | $16.38 | 396,824 |
| 2018-05-17 | $26.15 | $27.30 | $26.15 | $27.10 | $15.69 | 497,099 |
| 2018-05-16 | $25.65 | $26.45 | $25.40 | $26.30 | $15.22 | 296,449 |
| 2018-05-15 | $25.50 | $25.60 | $25.25 | $25.40 | $14.70 | 161,775 |
| 2018-05-14 | $24.80 | $25.45 | $24.65 | $25.45 | $14.73 | 188,730 |
| 2018-05-11 | $25.25 | $25.25 | $24.75 | $24.80 | $14.36 | 158,023 |
| 2018-05-10 | $25.00 | $25.20 | $24.78 | $25.05 | $14.50 | 293,661 |
| 2018-05-09 | $24.70 | $24.95 | $24.50 | $24.95 | $14.44 | 207,025 |
| 2018-05-08 | $24.40 | $24.49 | $23.80 | $24.35 | $14.09 | 237,843 |
| 2018-05-07 | $23.75 | $24.80 | $23.75 | $24.30 | $14.07 | 358,990 |
| 2018-05-04 | $23.40 | $23.85 | $23.20 | $23.65 | $13.69 | 202,009 |
| 2018-05-03 | $23.30 | $23.45 | $23.15 | $23.25 | $13.46 | 115,203 |
| 2018-05-02 | $23.25 | $23.65 | $23.20 | $23.55 | $13.63 | 142,083 |
| 2018-05-01 | $23.35 | $23.40 | $22.90 | $23.20 | $13.43 | 132,396 |
| 2018-04-30 | $23.10 | $23.55 | $22.95 | $23.25 | $13.46 | 262,877 |
| 2018-04-27 | $23.25 | $23.40 | $22.95 | $23.15 | $13.40 | 148,893 |
| 2018-04-26 | $23.30 | $23.50 | $22.85 | $23.05 | $13.34 | 198,441 |
| 2018-04-25 | $23.00 | $23.30 | $22.75 | $23.20 | $13.43 | 237,865 |
| 2018-04-24 | $22.90 | $23.30 | $22.60 | $22.70 | $13.14 | 167,995 |
| 2018-04-23 | $22.55 | $23.10 | $22.35 | $22.80 | $13.20 | 227,531 |
| 2018-04-20 | $22.90 | $23.05 | $22.25 | $22.55 | $13.05 | 192,417 |
| 2018-04-19 | $22.70 | $23.20 | $22.30 | $22.75 | $13.17 | 257,794 |
| 2018-04-18 | $22.25 | $22.74 | $21.95 | $22.55 | $13.05 | 277,023 |
| 2018-04-17 | $21.50 | $22.30 | $21.40 | $21.80 | $12.62 | 204,111 |
| 2018-04-16 | $22.20 | $22.20 | $21.55 | $21.55 | $12.47 | 234,957 |
| 2018-04-13 | $21.05 | $22.35 | $20.85 | $22.20 | $12.85 | 498,532 |
| 2018-04-12 | $23.50 | $23.50 | $22.70 | $22.80 | $12.48 | 821,084 |
| 2018-04-11 | $24.00 | $24.40 | $23.50 | $23.60 | $12.92 | 626,036 |
| 2018-04-10 | $23.75 | $24.15 | $22.55 | $23.75 | $13.00 | 758,273 |
| 2018-04-09 | $25.50 | $25.95 | $23.25 | $23.50 | $12.86 | 711,509 |
| 2018-04-06 | $24.75 | $25.25 | $24.50 | $24.75 | $13.55 | 267,666 |
| 2018-04-05 | $24.70 | $25.30 | $24.70 | $25.10 | $13.74 | 285,545 |
| 2018-04-04 | $24.50 | $25.00 | $24.30 | $24.80 | $13.58 | 176,551 |
| 2018-04-03 | $24.60 | $24.85 | $24.20 | $24.60 | $13.47 | 191,064 |
| 2018-04-02 | $23.95 | $24.60 | $23.40 | $24.60 | $13.47 | 384,409 |
| 2018-03-29 | $23.70 | $24.45 | $23.55 | $23.90 | $13.08 | 293,048 |
| 2018-03-28 | $23.65 | $23.90 | $23.20 | $23.70 | $12.97 | 138,847 |
| 2018-03-27 | $23.90 | $24.00 | $23.50 | $23.50 | $12.86 | 225,976 |
| 2018-03-26 | $23.85 | $23.85 | $23.35 | $23.85 | $13.06 | 284,174 |
| 2018-03-23 | $23.25 | $23.72 | $23.20 | $23.60 | $12.92 | 190,896 |
| 2018-03-22 | $23.65 | $23.75 | $23.00 | $23.10 | $12.65 | 205,265 |
| 2018-03-21 | $23.05 | $23.65 | $23.05 | $23.60 | $12.92 | 243,091 |
| 2018-03-20 | $22.50 | $23.00 | $22.50 | $22.95 | $12.56 | 148,619 |
| 2018-03-19 | $22.80 | $23.00 | $22.25 | $22.50 | $12.32 | 192,788 |
| 2018-03-16 | $22.35 | $23.15 | $22.27 | $23.00 | $12.59 | 220,289 |
| 2018-03-15 | $22.90 | $23.10 | $21.91 | $22.50 | $12.32 | 225,283 |
| 2018-03-14 | $22.40 | $22.73 | $22.35 | $22.70 | $12.43 | 166,820 |
| 2018-03-13 | $22.00 | $22.75 | $21.70 | $22.40 | $12.26 | 207,557 |
| 2018-03-12 | $21.45 | $21.95 | $21.30 | $21.95 | $12.02 | 208,511 |
| 2018-03-09 | $21.40 | $21.70 | $21.20 | $21.35 | $11.69 | 249,392 |
| 2018-03-08 | $21.50 | $21.65 | $21.05 | $21.15 | $11.58 | 205,384 |
| 2018-03-07 | $21.05 | $21.90 | $21.00 | $21.65 | $11.85 | 160,438 |
| 2018-03-06 | $20.55 | $21.50 | $20.50 | $21.30 | $11.66 | 256,682 |
| 2018-03-05 | $19.95 | $20.70 | $19.75 | $20.65 | $11.30 | 191,423 |
| 2018-03-02 | $19.85 | $20.06 | $19.60 | $19.75 | $10.81 | 348,975 |
| 2018-03-01 | $19.75 | $20.40 | $19.75 | $20.10 | $11.00 | 268,302 |
| 2018-02-28 | $20.25 | $20.60 | $20.13 | $20.15 | $11.03 | 119,021 |
| 2018-02-27 | $20.50 | $20.55 | $19.70 | $20.10 | $11.00 | 267,648 |
| 2018-02-26 | $20.80 | $20.88 | $20.45 | $20.60 | $11.28 | 143,754 |
| 2018-02-23 | $20.75 | $21.10 | $20.50 | $20.80 | $11.39 | 149,185 |
| 2018-02-22 | $20.60 | $20.95 | $20.45 | $20.50 | $11.22 | 113,085 |
| 2018-02-21 | $20.95 | $21.15 | $20.45 | $20.55 | $11.25 | 169,347 |
| 2018-02-20 | $21.00 | $21.15 | $20.65 | $20.75 | $11.36 | 110,544 |
| 2018-02-16 | $21.10 | $21.40 | $20.80 | $21.10 | $11.55 | 118,176 |
| 2018-02-15 | $21.05 | $21.10 | $20.35 | $21.00 | $11.50 | 113,793 |
| 2018-02-14 | $20.05 | $20.95 | $20.05 | $20.75 | $11.36 | 157,237 |
| 2018-02-13 | $20.00 | $20.40 | $19.85 | $20.20 | $11.06 | 102,392 |
| 2018-02-12 | $20.25 | $20.50 | $19.80 | $19.85 | $10.87 | 144,090 |
| 2018-02-09 | $20.05 | $20.30 | $19.47 | $20.20 | $11.06 | 322,783 |
| 2018-02-08 | $20.20 | $20.20 | $19.60 | $19.70 | $10.78 | 224,513 |
| 2018-02-07 | $20.45 | $20.55 | $19.85 | $20.30 | $11.11 | 257,541 |
| 2018-02-06 | $19.50 | $20.40 | $19.25 | $20.20 | $11.06 | 378,064 |
| 2018-02-05 | $20.00 | $20.50 | $19.65 | $19.80 | $10.84 | 300,055 |
| 2018-02-02 | $20.70 | $20.75 | $20.20 | $20.20 | $11.06 | 232,729 |
| 2018-02-01 | $20.65 | $20.90 | $20.60 | $20.70 | $11.33 | 181,055 |
| 2018-01-31 | $20.75 | $21.05 | $20.60 | $20.60 | $11.28 | 202,482 |
| 2018-01-30 | $21.35 | $21.35 | $20.60 | $21.00 | $11.50 | 333,210 |
| 2018-01-29 | $22.00 | $22.10 | $21.35 | $21.45 | $11.74 | 248,423 |
| 2018-01-26 | $22.15 | $22.37 | $22.05 | $22.15 | $12.13 | 166,915 |
| 2018-01-25 | $22.50 | $22.50 | $22.00 | $22.40 | $12.26 | 252,653 |
| 2018-01-24 | $22.90 | $22.90 | $21.90 | $22.40 | $12.26 | 290,214 |
| 2018-01-23 | $22.45 | $22.85 | $21.95 | $22.30 | $12.21 | 386,857 |
| 2018-01-22 | $22.50 | $24.00 | $21.30 | $22.85 | $12.51 | 3,522,959 |
| 2018-01-19 | $22.35 | $22.50 | $21.15 | $21.45 | $11.74 | 690,865 |
| 2018-01-18 | $24.55 | $24.75 | $22.30 | $22.95 | $12.56 | 1,000,585 |
| 2018-01-17 | $27.50 | $27.50 | $26.00 | $26.40 | $13.72 | 2,540,628 |
| 2018-01-16 | $26.95 | $27.95 | $26.60 | $27.25 | $14.16 | 1,041,066 |
| 2018-01-12 | $25.45 | $26.50 | $25.25 | $26.15 | $13.59 | 694,977 |
| 2018-01-11 | $24.40 | $25.25 | $24.00 | $25.15 | $13.07 | 644,623 |
| 2018-01-10 | $24.00 | $24.35 | $23.70 | $23.85 | $12.39 | 541,092 |
| 2018-01-09 | $22.70 | $23.90 | $22.45 | $23.80 | $12.37 | 912,164 |
| 2018-01-08 | $21.70 | $22.10 | $21.40 | $21.85 | $11.35 | 348,060 |
| 2018-01-05 | $21.55 | $21.65 | $21.35 | $21.40 | $11.12 | 174,870 |
| 2018-01-04 | $21.65 | $21.70 | $21.30 | $21.50 | $11.17 | 183,321 |
| 2018-01-03 | $21.35 | $21.85 | $21.30 | $21.35 | $11.09 | 256,778 |
| 2018-01-02 | $20.35 | $21.25 | $20.27 | $21.20 | $11.01 | 321,300 |
| 2017-12-29 | $20.50 | $20.68 | $20.00 | $20.10 | $10.44 | 305,497 |
| 2017-12-28 | $20.40 | $20.60 | $20.35 | $20.50 | $10.65 | 130,666 |
| 2017-12-27 | $20.45 | $20.80 | $20.30 | $20.40 | $10.60 | 150,714 |
| 2017-12-26 | $20.15 | $20.75 | $20.15 | $20.65 | $10.73 | 110,675 |
| 2017-12-22 | $20.40 | $20.65 | $20.20 | $20.20 | $10.50 | 154,082 |
| 2017-12-21 | $20.25 | $20.53 | $20.10 | $20.45 | $10.62 | 166,183 |
| 2017-12-20 | $19.95 | $20.27 | $19.50 | $20.20 | $10.50 | 197,734 |
| 2017-12-19 | $20.20 | $20.20 | $19.95 | $20.00 | $10.39 | 174,558 |
| 2017-12-18 | $20.10 | $20.32 | $20.00 | $20.05 | $10.42 | 142,871 |
| 2017-12-15 | $20.10 | $20.30 | $20.00 | $20.00 | $10.39 | 138,095 |
| 2017-12-14 | $20.05 | $20.25 | $20.05 | $20.25 | $10.52 | 118,585 |
| 2017-12-13 | $20.00 | $20.40 | $19.95 | $20.10 | $10.44 | 98,886 |
| 2017-12-12 | $20.25 | $20.25 | $19.90 | $20.00 | $10.39 | 159,470 |
| 2017-12-11 | $20.50 | $20.61 | $20.10 | $20.25 | $10.52 | 111,195 |
| 2017-12-08 | $20.50 | $20.80 | $20.35 | $20.50 | $10.65 | 98,648 |
| 2017-12-07 | $20.25 | $20.65 | $20.10 | $20.55 | $10.68 | 116,075 |
| 2017-12-06 | $20.45 | $20.55 | $20.25 | $20.30 | $10.55 | 61,431 |
| 2017-12-05 | $20.65 | $21.00 | $20.60 | $20.65 | $10.73 | 104,275 |
| 2017-12-04 | $20.65 | $20.95 | $20.65 | $20.80 | $10.81 | 104,417 |
| 2017-12-01 | $20.50 | $21.00 | $20.50 | $20.65 | $10.73 | 137,176 |
| 2017-11-30 | $20.10 | $20.55 | $20.10 | $20.45 | $10.62 | 138,085 |
| 2017-11-29 | $20.05 | $20.25 | $19.60 | $20.05 | $10.42 | 134,549 |
| 2017-11-28 | $20.15 | $20.42 | $20.00 | $20.25 | $10.52 | 92,347 |
| 2017-11-27 | $20.05 | $20.35 | $19.74 | $20.20 | $10.50 | 160,669 |
| 2017-11-24 | $20.00 | $20.05 | $19.72 | $20.05 | $10.42 | 57,786 |
| 2017-11-22 | $19.50 | $19.95 | $19.50 | $19.95 | $10.37 | 107,802 |
| 2017-11-21 | $19.65 | $19.75 | $19.40 | $19.55 | $10.16 | 99,477 |
| 2017-11-20 | $19.70 | $19.75 | $19.30 | $19.75 | $10.26 | 112,545 |
| 2017-11-17 | $19.95 | $20.00 | $19.70 | $19.85 | $10.31 | 78,146 |
| 2017-11-16 | $19.75 | $19.90 | $19.60 | $19.90 | $10.34 | 97,893 |
| 2017-11-15 | $19.90 | $20.05 | $19.25 | $19.60 | $10.18 | 145,228 |
| 2017-11-14 | $19.50 | $20.00 | $19.45 | $20.00 | $10.39 | 90,006 |
| 2017-11-13 | $19.40 | $19.75 | $19.30 | $19.70 | $10.24 | 108,184 |
| 2017-11-10 | $19.45 | $19.65 | $19.10 | $19.45 | $10.11 | 172,046 |
| 2017-11-09 | $19.30 | $19.70 | $19.30 | $19.55 | $10.16 | 85,659 |
| 2017-11-08 | $19.35 | $19.65 | $19.20 | $19.45 | $10.11 | 108,187 |
| 2017-11-07 | $19.25 | $19.75 | $19.20 | $19.35 | $10.05 | 114,035 |
| 2017-11-06 | $19.20 | $19.47 | $19.10 | $19.35 | $10.05 | 133,053 |
| 2017-11-03 | $19.30 | $19.30 | $19.09 | $19.10 | $9.92 | 71,715 |
| 2017-11-02 | $19.40 | $19.40 | $19.10 | $19.25 | $10.00 | 88,616 |
| 2017-11-01 | $19.10 | $19.35 | $19.00 | $19.15 | $9.95 | 87,367 |
| 2017-10-31 | $19.25 | $19.25 | $19.00 | $19.05 | $9.90 | 70,984 |
| 2017-10-30 | $19.00 | $19.35 | $19.00 | $19.00 | $9.87 | 74,023 |
| 2017-10-27 | $19.10 | $19.27 | $18.90 | $18.95 | $9.85 | 118,116 |
| 2017-10-26 | $19.00 | $19.25 | $18.90 | $18.95 | $9.85 | 105,795 |
| 2017-10-25 | $19.40 | $19.55 | $18.65 | $19.00 | $9.87 | 246,302 |
| 2017-10-24 | $19.70 | $20.00 | $19.20 | $19.50 | $10.13 | 141,392 |
| 2017-10-23 | $19.60 | $20.05 | $19.55 | $19.75 | $10.26 | 195,093 |
| 2017-10-20 | $18.85 | $19.80 | $18.85 | $19.60 | $10.18 | 264,109 |
| 2017-10-19 | $20.00 | $20.05 | $18.65 | $18.85 | $9.79 | 380,662 |
| 2017-10-18 | $20.15 | $20.45 | $20.00 | $20.05 | $10.42 | 120,421 |
| 2017-10-17 | $21.00 | $21.04 | $19.80 | $20.00 | $10.39 | 304,312 |
| 2017-10-16 | $21.60 | $21.80 | $21.05 | $21.05 | $10.94 | 157,952 |
| 2017-10-13 | $21.90 | $21.90 | $21.40 | $21.50 | $11.17 | 261,791 |
| 2017-10-12 | $21.95 | $22.35 | $21.80 | $22.25 | $11.21 | 403,968 |
| 2017-10-11 | $22.10 | $22.50 | $21.90 | $22.00 | $11.08 | 309,959 |
| 2017-10-10 | $22.00 | $22.35 | $21.85 | $22.00 | $11.08 | 241,949 |
| 2017-10-09 | $22.60 | $22.66 | $21.50 | $21.80 | $10.98 | 376,854 |
| 2017-10-06 | $22.40 | $22.70 | $22.30 | $22.50 | $11.33 | 149,132 |
| 2017-10-05 | $22.50 | $22.75 | $22.40 | $22.55 | $11.36 | 194,671 |
| 2017-10-04 | $22.55 | $22.75 | $22.20 | $22.50 | $11.33 | 194,648 |
| 2017-10-03 | $22.05 | $22.60 | $22.05 | $22.50 | $11.33 | 206,612 |
| 2017-10-02 | $22.30 | $22.45 | $21.90 | $22.05 | $11.11 | 158,364 |
| 2017-09-29 | $21.95 | $22.45 | $21.75 | $22.45 | $11.31 | 246,553 |
| 2017-09-28 | $21.70 | $21.95 | $21.50 | $21.90 | $11.03 | 144,957 |
| 2017-09-27 | $21.35 | $21.95 | $21.35 | $21.45 | $10.81 | 183,399 |
| 2017-09-26 | $21.60 | $21.60 | $21.20 | $21.55 | $10.86 | 122,758 |
| 2017-09-25 | $21.20 | $21.63 | $21.18 | $21.60 | $10.88 | 244,641 |
| 2017-09-22 | $21.00 | $21.10 | $20.95 | $21.10 | $10.63 | 100,286 |
| 2017-09-21 | $21.00 | $21.15 | $20.80 | $20.98 | $10.57 | 113,004 |
| 2017-09-20 | $21.25 | $21.25 | $20.90 | $21.05 | $10.60 | 96,507 |
| 2017-09-19 | $21.05 | $21.20 | $20.80 | $21.05 | $10.60 | 156,900 |
| 2017-09-18 | $20.70 | $21.05 | $20.48 | $21.05 | $10.60 | 170,732 |
| 2017-09-15 | $20.70 | $20.85 | $20.58 | $20.70 | $10.43 | 166,274 |
| 2017-09-14 | $20.75 | $21.00 | $20.50 | $20.65 | $10.40 | 145,427 |
| 2017-09-13 | $20.45 | $20.80 | $20.33 | $20.75 | $10.45 | 124,918 |
| 2017-09-12 | $20.25 | $20.58 | $19.95 | $20.45 | $10.30 | 125,980 |
| 2017-09-11 | $20.05 | $20.30 | $19.79 | $20.05 | $10.10 | 145,453 |
| 2017-09-08 | $20.00 | $20.33 | $19.75 | $20.05 | $10.10 | 148,786 |
| 2017-09-07 | $20.80 | $21.17 | $20.10 | $20.30 | $10.23 | 327,641 |
| 2017-09-06 | $20.50 | $20.80 | $20.46 | $20.75 | $10.45 | 122,434 |
| 2017-09-05 | $20.55 | $20.70 | $20.05 | $20.45 | $10.30 | 102,545 |
| 2017-09-01 | $19.85 | $20.65 | $19.77 | $20.55 | $10.35 | 188,364 |
| 2017-08-31 | $19.70 | $19.90 | $19.60 | $19.75 | $9.95 | 93,278 |
| 2017-08-30 | $19.55 | $19.70 | $19.45 | $19.60 | $9.87 | 48,355 |
| 2017-08-29 | $19.70 | $19.85 | $19.40 | $19.65 | $9.90 | 66,151 |
| 2017-08-28 | $19.60 | $19.70 | $19.40 | $19.70 | $9.92 | 61,117 |
| 2017-08-25 | $19.25 | $19.70 | $19.23 | $19.50 | $9.82 | 71,284 |
| 2017-08-24 | $19.40 | $19.50 | $19.15 | $19.15 | $9.65 | 58,483 |
| 2017-08-23 | $19.10 | $19.50 | $19.05 | $19.35 | $9.75 | 93,107 |
| 2017-08-22 | $19.00 | $19.30 | $19.00 | $19.25 | $9.70 | 56,908 |
| 2017-08-21 | $19.15 | $19.30 | $18.85 | $19.00 | $9.57 | 82,179 |
| 2017-08-18 | $19.05 | $19.35 | $18.82 | $19.30 | $9.72 | 150,299 |
| 2017-08-17 | $19.00 | $19.40 | $18.75 | $19.00 | $9.57 | 136,978 |
| 2017-08-16 | $19.35 | $19.57 | $18.90 | $19.00 | $9.57 | 128,916 |
| 2017-08-15 | $19.70 | $19.90 | $19.20 | $19.45 | $9.80 | 123,234 |
| 2017-08-14 | $20.05 | $20.05 | $19.55 | $19.85 | $10.00 | 98,285 |
| 2017-08-11 | $19.00 | $19.95 | $19.00 | $19.75 | $9.95 | 224,873 |
| 2017-08-10 | $20.20 | $20.20 | $19.50 | $19.55 | $9.85 | 154,467 |
| 2017-08-09 | $19.90 | $20.15 | $19.80 | $19.90 | $10.02 | 93,498 |
| 2017-08-08 | $19.80 | $20.30 | $19.80 | $19.95 | $10.05 | 111,459 |
| 2017-08-07 | $20.00 | $20.05 | $19.75 | $19.90 | $10.02 | 67,454 |
| 2017-08-04 | $19.85 | $20.35 | $19.75 | $19.80 | $9.97 | 143,274 |
| 2017-08-03 | $20.30 | $20.30 | $19.55 | $19.70 | $9.92 | 145,900 |
| 2017-08-02 | $20.25 | $20.37 | $20.00 | $20.00 | $10.08 | 87,346 |
| 2017-08-01 | $20.40 | $20.55 | $20.05 | $20.20 | $10.18 | 128,459 |
| 2017-07-31 | $20.40 | $20.65 | $20.35 | $20.40 | $10.28 | 106,722 |
| 2017-07-28 | $20.55 | $20.70 | $20.30 | $20.50 | $10.33 | 140,328 |
| 2017-07-27 | $20.50 | $20.55 | $20.30 | $20.40 | $10.28 | 74,607 |
| 2017-07-26 | $20.50 | $20.75 | $20.30 | $20.35 | $10.25 | 90,502 |
| 2017-07-25 | $20.50 | $20.85 | $20.26 | $20.30 | $10.23 | 115,818 |
| 2017-07-24 | $20.15 | $20.50 | $20.05 | $20.50 | $10.33 | 142,005 |
| 2017-07-21 | $20.45 | $20.45 | $19.88 | $20.15 | $10.15 | 159,746 |
| 2017-07-20 | $20.40 | $20.70 | $20.00 | $20.05 | $10.10 | 156,892 |
| 2017-07-19 | $20.00 | $20.40 | $19.90 | $20.25 | $10.20 | 125,758 |
| 2017-07-18 | $20.45 | $20.45 | $19.65 | $20.00 | $10.08 | 134,777 |
| 2017-07-17 | $20.20 | $20.80 | $20.15 | $20.30 | $10.23 | 165,243 |
| 2017-07-14 | $19.70 | $20.50 | $19.60 | $20.15 | $10.15 | 182,055 |
| 2017-07-13 | $20.25 | $20.35 | $19.30 | $19.75 | $9.95 | 268,003 |
| 2017-07-12 | $20.55 | $20.85 | $20.10 | $20.20 | $10.18 | 374,598 |
| 2017-07-11 | $21.70 | $22.15 | $21.55 | $21.85 | $10.57 | 653,722 |
| 2017-07-10 | $21.85 | $21.95 | $21.35 | $21.90 | $10.60 | 485,196 |
| 2017-07-07 | $21.35 | $21.70 | $20.85 | $21.65 | $10.47 | 407,805 |
| 2017-07-06 | $21.40 | $21.70 | $21.00 | $21.10 | $10.21 | 142,791 |
| 2017-07-05 | $21.50 | $21.60 | $20.85 | $21.55 | $10.43 | 221,292 |
| 2017-07-03 | $21.90 | $22.20 | $21.20 | $21.50 | $10.40 | 219,695 |
| 2017-06-30 | $21.35 | $21.95 | $21.15 | $21.60 | $10.45 | 299,511 |
| 2017-06-29 | $21.00 | $21.45 | $20.90 | $21.20 | $10.26 | 144,613 |
| 2017-06-28 | $20.75 | $21.12 | $20.70 | $20.95 | $10.14 | 83,416 |
| 2017-06-27 | $20.85 | $21.10 | $20.61 | $20.65 | $9.99 | 145,208 |
| 2017-06-26 | $20.65 | $21.05 | $20.51 | $20.85 | $10.09 | 169,105 |
| 2017-06-23 | $20.25 | $20.80 | $20.05 | $20.75 | $10.04 | 117,023 |
| 2017-06-22 | $19.85 | $20.22 | $19.80 | $20.15 | $9.75 | 87,925 |
| 2017-06-21 | $20.30 | $20.66 | $19.90 | $19.90 | $9.63 | 128,778 |
| 2017-06-20 | $20.35 | $20.90 | $19.60 | $20.30 | $9.82 | 207,308 |
| 2017-06-19 | $20.80 | $20.85 | $20.40 | $20.45 | $9.89 | 92,366 |
| 2017-06-16 | $20.50 | $20.80 | $20.15 | $20.80 | $10.06 | 72,806 |
| 2017-06-15 | $20.55 | $20.75 | $19.95 | $20.35 | $9.85 | 180,753 |
| 2017-06-14 | $20.85 | $21.00 | $20.30 | $20.80 | $10.06 | 118,703 |
| 2017-06-13 | $20.70 | $21.09 | $20.70 | $20.85 | $10.09 | 127,846 |
| 2017-06-12 | $20.90 | $21.15 | $20.65 | $20.80 | $10.06 | 131,846 |
| 2017-06-09 | $20.60 | $21.45 | $20.55 | $20.90 | $10.11 | 183,617 |
| 2017-06-08 | $20.59 | $20.80 | $20.10 | $20.45 | $9.89 | 121,232 |
| 2017-06-07 | $21.00 | $21.25 | $20.05 | $20.50 | $9.92 | 218,334 |
| 2017-06-06 | $20.75 | $21.10 | $20.30 | $21.00 | $10.16 | 162,290 |
| 2017-06-05 | $20.10 | $20.90 | $19.80 | $20.50 | $9.92 | 269,685 |
| 2017-06-02 | $21.15 | $21.15 | $20.37 | $20.65 | $9.99 | 216,042 |
| 2017-06-01 | $20.55 | $21.10 | $20.30 | $20.95 | $10.14 | 225,209 |
| 2017-05-31 | $20.35 | $20.60 | $20.15 | $20.50 | $9.92 | 125,847 |
| 2017-05-30 | $20.40 | $21.00 | $20.10 | $20.50 | $9.92 | 272,207 |
| 2017-05-26 | $19.95 | $20.35 | $19.95 | $20.20 | $9.77 | 122,456 |
| 2017-05-25 | $20.55 | $20.90 | $19.80 | $20.00 | $9.68 | 243,484 |
| 2017-05-24 | $20.65 | $21.17 | $20.40 | $20.45 | $9.89 | 197,260 |
| 2017-05-23 | $20.15 | $20.90 | $20.15 | $20.40 | $9.87 | 174,241 |
| 2017-05-22 | $19.90 | $20.27 | $19.80 | $20.15 | $9.75 | 182,187 |
| 2017-05-19 | $19.65 | $20.15 | $19.61 | $19.80 | $9.58 | 118,978 |
| 2017-05-18 | $19.50 | $20.15 | $19.25 | $19.40 | $9.39 | 212,145 |
| 2017-05-17 | $19.90 | $20.00 | $19.50 | $19.50 | $9.43 | 134,691 |
| 2017-05-16 | $20.00 | $20.25 | $19.85 | $19.95 | $9.65 | 112,716 |
| 2017-05-15 | $20.50 | $20.85 | $19.95 | $20.00 | $9.68 | 256,434 |
| 2017-05-12 | $19.20 | $20.00 | $19.20 | $20.00 | $9.68 | 200,344 |
| 2017-05-11 | $19.20 | $19.70 | $18.90 | $19.25 | $9.31 | 179,458 |
| 2017-05-10 | $19.10 | $19.85 | $19.00 | $19.05 | $9.22 | 270,444 |
| 2017-05-09 | $19.35 | $19.44 | $18.95 | $19.00 | $9.19 | 113,984 |
| 2017-05-08 | $19.20 | $19.85 | $19.20 | $19.25 | $9.31 | 264,272 |
| 2017-05-05 | $18.70 | $19.45 | $18.70 | $19.00 | $9.19 | 169,096 |
| 2017-05-04 | $18.85 | $19.10 | $18.55 | $18.70 | $9.05 | 176,383 |
| 2017-05-03 | $18.95 | $19.45 | $18.80 | $19.00 | $9.19 | 160,831 |
| 2017-05-02 | $19.50 | $19.70 | $18.80 | $18.95 | $9.17 | 208,620 |
| 2017-05-01 | $19.80 | $19.90 | $19.25 | $19.40 | $9.39 | 164,932 |
| 2017-04-28 | $20.00 | $20.10 | $19.40 | $19.45 | $9.41 | 220,386 |
| 2017-04-27 | $19.85 | $20.10 | $19.50 | $19.80 | $9.58 | 132,835 |
| 2017-04-26 | $19.80 | $20.15 | $19.25 | $19.95 | $9.65 | 277,245 |
| 2017-04-25 | $19.95 | $19.95 | $19.30 | $19.70 | $9.53 | 158,949 |
| 2017-04-24 | $19.60 | $20.22 | $19.45 | $19.95 | $9.65 | 239,901 |
| 2017-04-21 | $19.20 | $19.80 | $19.00 | $19.60 | $9.48 | 286,625 |
| 2017-04-20 | $19.50 | $19.75 | $19.05 | $19.10 | $9.24 | 287,443 |
| 2017-04-19 | $19.90 | $20.05 | $19.05 | $19.25 | $9.31 | 181,523 |
| 2017-04-18 | $19.60 | $20.43 | $19.40 | $19.70 | $9.53 | 210,551 |
| 2017-04-17 | $19.30 | $21.25 | $19.30 | $19.75 | $9.56 | 451,077 |
| 2017-04-13 | $19.55 | $19.90 | $19.23 | $19.30 | $9.34 | 282,641 |
| 2017-04-12 | $21.30 | $21.85 | $19.30 | $19.70 | $9.53 | 501,977 |
| 2017-04-11 | $22.60 | $23.03 | $21.28 | $21.45 | $10.38 | 659,850 |
| 2017-04-10 | $24.50 | $24.65 | $23.60 | $23.95 | $11.02 | 1,107,032 |
| 2017-04-07 | $23.10 | $24.25 | $22.70 | $23.60 | $10.86 | 777,016 |
| 2017-04-06 | $21.75 | $22.65 | $21.60 | $22.25 | $10.24 | 303,539 |
| 2017-04-05 | $21.50 | $22.30 | $21.31 | $21.60 | $9.94 | 340,338 |
| 2017-04-04 | $20.85 | $21.20 | $20.33 | $21.10 | $9.71 | 286,079 |
| 2017-04-03 | $20.40 | $21.00 | $19.82 | $20.85 | $9.60 | 248,500 |
| 2017-03-31 | $19.85 | $20.20 | $19.30 | $20.10 | $9.25 | 221,031 |
| 2017-03-30 | $20.15 | $20.58 | $19.70 | $19.70 | $9.07 | 270,920 |
| 2017-03-29 | $19.50 | $20.65 | $19.34 | $19.85 | $9.14 | 235,013 |
| 2017-03-28 | $18.60 | $19.55 | $18.60 | $19.20 | $8.84 | 199,125 |
| 2017-03-27 | $18.40 | $18.70 | $18.30 | $18.60 | $8.56 | 107,314 |
| 2017-03-24 | $19.25 | $19.25 | $18.35 | $18.65 | $8.58 | 176,068 |
| 2017-03-23 | $18.30 | $19.20 | $18.10 | $19.15 | $8.81 | 216,992 |
| 2017-03-22 | $17.90 | $18.30 | $17.55 | $18.15 | $8.35 | 138,957 |
| 2017-03-21 | $18.05 | $18.12 | $17.45 | $17.90 | $8.24 | 180,450 |
| 2017-03-20 | $17.70 | $18.10 | $17.40 | $17.90 | $8.24 | 175,138 |
| 2017-03-17 | $17.35 | $17.75 | $17.15 | $17.60 | $8.10 | 319,489 |
| 2017-03-16 | $18.00 | $18.75 | $17.10 | $17.15 | $7.89 | 391,028 |
| 2017-03-15 | $16.45 | $17.90 | $16.30 | $17.85 | $8.22 | 334,316 |
| 2017-03-14 | $16.20 | $16.35 | $15.65 | $16.25 | $7.48 | 295,422 |
| 2017-03-13 | $17.15 | $18.18 | $16.30 | $16.55 | $7.62 | 370,601 |
| 2017-03-10 | $15.85 | $17.75 | $15.85 | $17.20 | $7.92 | 507,114 |
| 2017-03-09 | $16.10 | $16.50 | $15.00 | $15.70 | $7.23 | 640,657 |
| 2017-03-08 | $17.25 | $17.70 | $16.10 | $16.55 | $7.62 | 628,804 |
| 2017-03-07 | $18.65 | $18.65 | $17.50 | $17.75 | $8.17 | 487,186 |
| 2017-03-06 | $18.65 | $19.20 | $18.30 | $18.70 | $8.61 | 237,226 |
| 2017-03-03 | $17.80 | $18.90 | $17.43 | $18.70 | $8.61 | 436,251 |
| 2017-03-02 | $18.90 | $19.55 | $17.75 | $18.30 | $8.42 | 995,695 |
| 2017-03-01 | $20.00 | $20.35 | $19.30 | $20.15 | $9.27 | 363,775 |
| 2017-02-28 | $20.00 | $20.20 | $18.70 | $19.70 | $9.07 | 734,952 |
| 2017-02-27 | $21.00 | $23.95 | $20.65 | $20.75 | $9.55 | 919,913 |
| 2017-02-24 | $22.90 | $22.90 | $17.55 | $21.30 | $9.80 | 20,603 |
| 2017-02-23 | $29.20 | $30.00 | $23.50 | $24.55 | $11.30 | 1,187,663 |
| 2017-02-22 | $30.45 | $30.45 | $28.65 | $29.20 | $13.44 | 262,150 |
| 2017-02-21 | $30.05 | $31.20 | $29.95 | $30.55 | $14.06 | 158,425 |
| 2017-02-17 | $29.60 | $29.85 | $29.44 | $29.55 | $13.60 | 68,975 |
| 2017-02-16 | $29.95 | $30.15 | $29.45 | $29.60 | $13.62 | 117,844 |
| 2017-02-15 | $30.20 | $30.40 | $29.70 | $30.00 | $13.81 | 91,460 |
| 2017-02-14 | $31.30 | $31.30 | $30.24 | $30.45 | $14.01 | 112,975 |
| 2017-02-13 | $30.15 | $31.30 | $30.15 | $30.95 | $14.24 | 159,534 |
| 2017-02-10 | $29.70 | $30.65 | $29.64 | $30.25 | $13.92 | 113,040 |
| 2017-02-09 | $28.60 | $29.60 | $28.60 | $29.45 | $13.55 | 152,900 |
| 2017-02-08 | $29.00 | $29.05 | $27.63 | $28.55 | $13.14 | 321,172 |
| 2017-02-07 | $30.05 | $30.45 | $29.15 | $29.20 | $13.44 | 215,015 |
| 2017-02-06 | $30.85 | $31.05 | $30.15 | $30.35 | $13.97 | 109,342 |
| 2017-02-03 | $30.70 | $31.00 | $30.00 | $30.70 | $14.13 | 104,162 |
| 2017-02-02 | $31.25 | $31.32 | $29.62 | $30.50 | $14.04 | 228,371 |
| 2017-02-01 | $31.65 | $31.78 | $30.90 | $31.25 | $14.38 | 112,082 |
| 2017-01-31 | $32.00 | $32.20 | $31.25 | $31.60 | $14.54 | 141,875 |
| 2017-01-30 | $32.85 | $32.95 | $31.10 | $32.15 | $14.80 | 226,374 |
| 2017-01-27 | $32.35 | $32.95 | $31.55 | $32.80 | $15.10 | 254,740 |
| 2017-01-26 | $31.30 | $32.05 | $31.30 | $32.00 | $14.73 | 180,651 |
| 2017-01-25 | $30.65 | $31.60 | $30.63 | $31.00 | $14.27 | 256,120 |
| 2017-01-24 | $29.90 | $30.80 | $29.83 | $30.55 | $14.06 | 193,688 |
| 2017-01-23 | $30.00 | $30.15 | $29.30 | $29.60 | $13.62 | 197,800 |
| 2017-01-20 | $29.95 | $30.50 | $29.55 | $29.70 | $13.67 | 267,337 |
| 2017-01-19 | $28.80 | $29.95 | $28.70 | $29.00 | $13.35 | 227,525 |
| 2017-01-18 | $29.30 | $29.42 | $28.00 | $28.60 | $13.16 | 238,110 |
| 2017-01-17 | $29.40 | $29.95 | $29.40 | $29.50 | $13.58 | 187,002 |
| 2017-01-13 | $29.80 | $30.19 | $29.10 | $29.35 | $13.51 | 153,140 |
| 2017-01-12 | $30.70 | $30.80 | $29.10 | $29.90 | $13.76 | 203,564 |
| 2017-01-11 | $29.15 | $30.65 | $28.85 | $30.25 | $13.92 | 358,384 |
| 2017-01-10 | $29.95 | $31.25 | $29.45 | $29.65 | $13.21 | 555,915 |
| 2017-01-09 | $28.45 | $29.75 | $28.05 | $29.60 | $13.19 | 569,831 |
| 2017-01-06 | $26.60 | $27.55 | $26.50 | $27.30 | $12.16 | 375,284 |
| 2017-01-05 | $25.75 | $26.60 | $25.66 | $26.35 | $11.74 | 263,083 |
| 2017-01-04 | $25.40 | $25.75 | $25.15 | $25.55 | $11.39 | 235,269 |
| 2017-01-03 | $24.25 | $25.65 | $24.03 | $24.90 | $11.10 | 220,115 |
| 2016-12-30 | $24.40 | $24.58 | $23.55 | $23.75 | $10.58 | 256,821 |
| 2016-12-29 | $24.95 | $25.00 | $24.25 | $24.55 | $10.94 | 197,501 |
| 2016-12-28 | $25.15 | $25.43 | $24.65 | $24.80 | $11.05 | 176,889 |
| 2016-12-27 | $25.25 | $25.53 | $25.06 | $25.30 | $11.27 | 155,701 |
| 2016-12-23 | $25.20 | $25.65 | $25.00 | $25.30 | $11.27 | 143,618 |
| 2016-12-22 | $25.00 | $25.70 | $25.00 | $25.50 | $11.36 | 180,130 |
| 2016-12-21 | $25.50 | $25.75 | $24.40 | $25.20 | $11.23 | 224,921 |
| 2016-12-20 | $25.00 | $25.75 | $24.95 | $25.35 | $11.30 | 139,361 |
| 2016-12-19 | $24.60 | $25.23 | $24.60 | $25.05 | $11.16 | 107,613 |
| 2016-12-16 | $24.40 | $24.85 | $24.20 | $24.60 | $10.96 | 141,093 |
| 2016-12-15 | $23.80 | $25.25 | $23.75 | $24.25 | $10.81 | 198,417 |
| 2016-12-14 | $25.30 | $25.38 | $24.00 | $24.25 | $10.81 | 311,891 |
| 2016-12-13 | $25.60 | $25.95 | $25.30 | $25.60 | $11.41 | 156,738 |
| 2016-12-12 | $25.60 | $26.21 | $25.05 | $25.45 | $11.34 | 286,369 |
| 2016-12-09 | $24.10 | $25.21 | $24.00 | $24.35 | $10.85 | 346,775 |
| 2016-12-08 | $23.30 | $24.05 | $23.29 | $23.80 | $10.61 | 151,450 |
| 2016-12-07 | $23.40 | $23.45 | $22.95 | $23.25 | $10.36 | 165,674 |
| 2016-12-06 | $23.60 | $24.00 | $22.95 | $23.50 | $10.47 | 166,239 |
| 2016-12-05 | $22.80 | $24.05 | $22.70 | $24.05 | $10.72 | 287,503 |
| 2016-12-02 | $22.65 | $22.95 | $22.25 | $22.50 | $10.03 | 166,461 |
| 2016-12-01 | $22.60 | $23.45 | $22.25 | $22.50 | $10.03 | 288,193 |
| 2016-11-30 | $21.85 | $22.50 | $21.40 | $22.10 | $9.85 | 335,935 |
| 2016-11-29 | $21.00 | $21.50 | $20.00 | $21.05 | $9.38 | 232,310 |
| 2016-11-28 | $21.55 | $21.55 | $21.05 | $21.15 | $9.42 | 85,645 |
| 2016-11-25 | $21.40 | $21.45 | $21.06 | $21.35 | $9.51 | 40,933 |
| 2016-11-23 | $21.75 | $22.00 | $21.10 | $21.45 | $9.56 | 136,642 |
| 2016-11-22 | $22.25 | $22.36 | $21.75 | $21.80 | $9.71 | 100,732 |
| 2016-11-21 | $21.80 | $22.45 | $21.41 | $22.05 | $9.83 | 212,581 |
| 2016-11-18 | $21.20 | $21.65 | $21.03 | $21.50 | $9.58 | 115,801 |
| 2016-11-17 | $21.25 | $21.65 | $21.00 | $21.20 | $9.45 | 145,679 |
| 2016-11-16 | $21.00 | $21.43 | $20.73 | $21.10 | $9.40 | 146,860 |
| 2016-11-15 | $19.35 | $20.95 | $19.35 | $20.85 | $9.29 | 146,120 |
| 2016-11-14 | $19.35 | $19.65 | $19.00 | $19.10 | $8.51 | 99,276 |
| 2016-11-11 | $19.70 | $19.75 | $19.11 | $19.50 | $8.69 | 124,350 |
| 2016-11-10 | $20.10 | $20.49 | $19.67 | $19.80 | $8.82 | 84,234 |
| 2016-11-09 | $19.20 | $20.24 | $19.15 | $20.15 | $8.98 | 118,028 |
| 2016-11-08 | $19.95 | $20.65 | $19.45 | $19.65 | $8.76 | 165,395 |
| 2016-11-07 | $19.95 | $20.58 | $19.35 | $19.95 | $8.89 | 333,575 |
| 2016-11-04 | $19.80 | $20.17 | $19.40 | $19.65 | $8.76 | 103,657 |
| 2016-11-03 | $19.80 | $20.45 | $19.50 | $20.00 | $8.91 | 153,750 |
| 2016-11-02 | $20.50 | $20.50 | $19.55 | $20.10 | $8.96 | 180,766 |
| 2016-11-01 | $20.65 | $21.40 | $20.43 | $20.80 | $9.27 | 88,150 |
| 2016-10-31 | $21.75 | $21.95 | $20.60 | $20.85 | $9.29 | 155,516 |
| 2016-10-28 | $21.90 | $22.70 | $21.50 | $22.00 | $9.80 | 121,347 |
| 2016-10-27 | $21.65 | $22.00 | $21.65 | $21.90 | $9.76 | 104,896 |
| 2016-10-26 | $21.00 | $22.10 | $21.00 | $21.35 | $9.51 | 131,304 |
| 2016-10-25 | $22.40 | $22.65 | $21.09 | $21.35 | $9.51 | 228,954 |
| 2016-10-24 | $23.90 | $24.00 | $22.00 | $22.20 | $9.89 | 354,133 |
| 2016-10-21 | $22.95 | $23.90 | $22.72 | $23.90 | $10.65 | 326,115 |
| 2016-10-20 | $21.55 | $22.43 | $21.40 | $22.40 | $9.98 | 344,391 |
| 2016-10-19 | $20.25 | $21.45 | $20.19 | $21.45 | $9.56 | 241,416 |
| 2016-10-18 | $20.55 | $20.55 | $19.65 | $20.25 | $9.02 | 144,185 |
| 2016-10-17 | $20.05 | $20.80 | $20.00 | $20.20 | $9.00 | 185,384 |
| 2016-10-14 | $20.00 | $20.33 | $19.70 | $19.75 | $8.80 | 129,441 |
| 2016-10-13 | $20.35 | $20.40 | $19.75 | $19.75 | $8.80 | 125,990 |
| 2016-10-12 | $20.75 | $20.75 | $19.45 | $20.40 | $9.09 | 272,312 |
| 2016-10-11 | $21.50 | $21.85 | $21.20 | $21.30 | $9.19 | 411,151 |
| 2016-10-10 | $20.75 | $22.15 | $20.70 | $21.35 | $9.21 | 406,844 |
| 2016-10-07 | $19.95 | $20.74 | $19.87 | $20.67 | $8.91 | 420,914 |
| 2016-10-06 | $20.00 | $20.00 | $19.66 | $19.70 | $8.50 | 287,528 |
| 2016-10-05 | $19.52 | $20.00 | $19.52 | $20.00 | $8.62 | 326,671 |
| 2016-10-04 | $19.78 | $19.89 | $19.04 | $19.21 | $8.28 | 183,948 |
| 2016-10-03 | $18.93 | $19.72 | $18.70 | $19.59 | $8.45 | 242,564 |
| 2016-09-30 | $19.17 | $19.18 | $18.66 | $18.66 | $8.05 | 164,264 |
| 2016-09-29 | $18.48 | $19.39 | $18.34 | $18.89 | $8.15 | 381,619 |
| 2016-09-28 | $17.51 | $18.43 | $17.50 | $18.33 | $7.90 | 501,629 |
| 2016-09-27 | $17.34 | $17.50 | $17.15 | $17.41 | $7.51 | 102,585 |
| 2016-09-26 | $17.25 | $17.50 | $17.25 | $17.34 | $7.48 | 67,907 |
| 2016-09-23 | $17.50 | $17.77 | $17.24 | $17.30 | $7.46 | 106,879 |
| 2016-09-22 | $17.74 | $17.97 | $17.50 | $17.51 | $7.55 | 155,171 |
| 2016-09-21 | $17.51 | $17.94 | $17.32 | $17.71 | $7.64 | 156,120 |
| 2016-09-20 | $17.25 | $17.54 | $17.10 | $17.14 | $7.39 | 142,394 |
| 2016-09-19 | $17.24 | $17.57 | $17.17 | $17.22 | $7.43 | 111,404 |
| 2016-09-16 | $17.00 | $17.45 | $17.00 | $17.17 | $7.40 | 168,705 |
| 2016-09-15 | $17.29 | $17.50 | $17.15 | $17.21 | $7.42 | 83,318 |
| 2016-09-14 | $17.30 | $17.54 | $17.08 | $17.26 | $7.44 | 88,867 |
| 2016-09-13 | $17.43 | $17.79 | $17.14 | $17.31 | $7.46 | 196,148 |
| 2016-09-12 | $17.39 | $17.84 | $17.31 | $17.61 | $7.59 | 98,059 |
| 2016-09-09 | $17.70 | $17.97 | $17.40 | $17.58 | $7.58 | 86,808 |
| 2016-09-08 | $17.68 | $17.99 | $17.60 | $17.85 | $7.70 | 201,788 |
| 2016-09-07 | $17.57 | $17.81 | $17.45 | $17.45 | $7.53 | 82,337 |
| 2016-09-06 | $17.60 | $17.74 | $17.56 | $17.57 | $7.58 | 71,008 |
| 2016-09-02 | $17.08 | $17.62 | $17.08 | $17.44 | $7.52 | 75,378 |
| 2016-09-01 | $17.11 | $17.22 | $16.88 | $16.94 | $7.31 | 80,289 |
| 2016-08-31 | $17.43 | $17.69 | $17.16 | $17.19 | $7.41 | 78,627 |
| 2016-08-30 | $17.62 | $17.80 | $17.43 | $17.59 | $7.59 | 130,826 |
| 2016-08-29 | $17.56 | $17.70 | $17.33 | $17.54 | $7.56 | 73,836 |
| 2016-08-26 | $17.13 | $17.75 | $17.13 | $17.47 | $7.53 | 90,184 |
| 2016-08-25 | $17.06 | $17.48 | $16.98 | $17.22 | $7.43 | 92,445 |
| 2016-08-24 | $17.34 | $17.64 | $17.08 | $17.12 | $7.38 | 112,139 |
| 2016-08-23 | $16.90 | $17.66 | $16.66 | $17.29 | $7.46 | 180,244 |
| 2016-08-22 | $17.30 | $17.33 | $16.78 | $16.78 | $7.24 | 134,948 |
| 2016-08-19 | $17.70 | $17.78 | $17.37 | $17.37 | $7.49 | 146,754 |
| 2016-08-18 | $17.35 | $17.64 | $17.29 | $17.48 | $7.54 | 180,578 |
| 2016-08-17 | $17.25 | $17.52 | $17.00 | $17.29 | $7.46 | 192,101 |
| 2016-08-16 | $17.00 | $17.23 | $16.85 | $16.94 | $7.31 | 82,558 |
| 2016-08-15 | $17.35 | $17.39 | $16.75 | $16.81 | $7.25 | 142,311 |
| 2016-08-12 | $16.64 | $17.09 | $16.55 | $17.02 | $7.34 | 159,480 |
| 2016-08-11 | $15.97 | $16.97 | $15.97 | $16.62 | $7.17 | 182,105 |
| 2016-08-10 | $16.35 | $16.50 | $15.74 | $16.04 | $6.92 | 142,904 |
| 2016-08-09 | $16.77 | $16.78 | $16.29 | $16.36 | $7.06 | 138,036 |
| 2016-08-08 | $16.69 | $17.00 | $16.50 | $16.78 | $7.24 | 142,230 |
| 2016-08-05 | $15.83 | $16.33 | $15.70 | $16.29 | $7.02 | 140,259 |
| 2016-08-04 | $16.04 | $16.44 | $15.81 | $15.82 | $6.82 | 125,822 |
| 2016-08-03 | $15.98 | $16.40 | $15.76 | $16.04 | $6.92 | 170,435 |
| 2016-08-02 | $15.83 | $16.22 | $15.56 | $15.90 | $6.86 | 186,737 |
| 2016-08-01 | $16.13 | $16.36 | $15.68 | $15.80 | $6.81 | 166,252 |
| 2016-07-29 | $16.19 | $16.69 | $15.85 | $16.47 | $7.10 | 101,096 |
| 2016-07-28 | $15.75 | $16.44 | $15.54 | $16.33 | $7.04 | 130,919 |
| 2016-07-27 | $16.14 | $16.35 | $15.64 | $15.83 | $6.83 | 157,427 |
| 2016-07-26 | $16.12 | $16.34 | $15.95 | $16.00 | $6.90 | 115,785 |
| 2016-07-25 | $16.87 | $16.89 | $16.10 | $16.21 | $6.99 | 168,585 |
| 2016-07-22 | $16.96 | $17.08 | $16.60 | $16.86 | $7.27 | 155,862 |
| 2016-07-21 | $16.76 | $17.25 | $16.64 | $16.91 | $7.29 | 166,999 |
| 2016-07-20 | $17.05 | $17.05 | $16.56 | $16.92 | $7.30 | 134,983 |
| 2016-07-19 | $17.95 | $17.95 | $16.69 | $16.76 | $7.23 | 237,051 |
| 2016-07-18 | $16.96 | $18.14 | $16.94 | $17.99 | $7.76 | 468,660 |
| 2016-07-15 | $17.23 | $17.70 | $16.70 | $16.90 | $7.29 | 121,936 |
| 2016-07-14 | $17.36 | $17.79 | $17.18 | $17.22 | $7.43 | 110,942 |
| 2016-07-13 | $17.31 | $17.82 | $16.70 | $17.36 | $7.49 | 323,098 |
| 2016-07-12 | $18.35 | $18.82 | $17.83 | $17.97 | $7.46 | 728,315 |
| 2016-07-11 | $18.50 | $18.89 | $17.60 | $17.85 | $7.41 | 508,119 |
| 2016-07-08 | $17.66 | $18.96 | $17.50 | $18.37 | $7.62 | 314,604 |
| 2016-07-07 | $18.69 | $19.22 | $16.86 | $17.39 | $7.21 | 479,840 |
| 2016-07-06 | $16.96 | $17.49 | $16.79 | $17.46 | $7.24 | 126,343 |
| 2016-07-05 | $18.00 | $18.17 | $16.26 | $17.19 | $7.13 | 382,103 |
| 2016-07-01 | $18.52 | $18.96 | $18.02 | $18.20 | $7.55 | 129,208 |
| 2016-06-30 | $17.51 | $18.75 | $17.31 | $18.48 | $7.67 | 276,451 |
| 2016-06-29 | $17.50 | $18.48 | $17.05 | $17.67 | $7.33 | 368,947 |
| 2016-06-28 | $15.60 | $17.45 | $15.47 | $17.30 | $7.18 | 387,776 |
| 2016-06-27 | $16.35 | $16.39 | $15.16 | $15.27 | $6.34 | 273,176 |
| 2016-06-24 | $14.98 | $16.40 | $14.70 | $16.22 | $6.73 | 266,825 |
| 2016-06-23 | $15.97 | $16.47 | $15.76 | $15.84 | $6.57 | 186,949 |
| 2016-06-22 | $16.23 | $16.23 | $15.70 | $15.88 | $6.59 | 107,424 |
| 2016-06-21 | $15.47 | $16.24 | $15.08 | $16.11 | $6.68 | 204,183 |
| 2016-06-20 | $16.13 | $16.13 | $15.56 | $15.57 | $6.46 | 193,713 |
| 2016-06-17 | $15.26 | $16.00 | $15.21 | $15.86 | $6.58 | 280,789 |
| 2016-06-16 | $14.60 | $14.97 | $14.25 | $14.89 | $6.18 | 199,805 |
| 2016-06-15 | $14.58 | $15.18 | $14.44 | $14.82 | $6.15 | 180,507 |
| 2016-06-14 | $14.47 | $14.99 | $14.34 | $14.77 | $6.13 | 144,012 |
| 2016-06-13 | $14.50 | $15.02 | $14.45 | $14.65 | $6.08 | 149,696 |
| 2016-06-10 | $15.00 | $15.28 | $14.54 | $14.70 | $6.10 | 240,724 |
| 2016-06-09 | $15.10 | $15.50 | $14.87 | $15.42 | $6.40 | 199,411 |
| 2016-06-08 | $16.30 | $16.41 | $15.37 | $15.56 | $6.46 | 407,657 |
| 2016-06-07 | $15.91 | $16.33 | $15.68 | $15.94 | $6.61 | 216,782 |
| 2016-06-06 | $14.96 | $15.98 | $14.87 | $15.79 | $6.55 | 493,034 |
| 2016-06-03 | $15.00 | $15.24 | $14.52 | $14.75 | $6.12 | 247,178 |
| 2016-06-02 | $13.84 | $15.00 | $13.57 | $15.00 | $6.22 | 400,391 |
| 2016-06-01 | $13.75 | $14.12 | $13.42 | $13.91 | $5.77 | 243,692 |
| 2016-05-31 | $14.04 | $14.39 | $13.82 | $13.95 | $5.79 | 188,952 |
| 2016-05-27 | $13.85 | $14.07 | $13.54 | $14.04 | $5.82 | 219,033 |
| 2016-05-26 | $14.22 | $14.30 | $13.86 | $13.91 | $5.77 | 127,225 |
| 2016-05-25 | $13.50 | $14.20 | $13.50 | $14.07 | $5.84 | 235,636 |
| 2016-05-24 | $13.68 | $14.03 | $13.39 | $13.42 | $5.57 | 215,363 |
| 2016-05-23 | $14.18 | $14.26 | $13.80 | $13.80 | $5.73 | 204,133 |
| 2016-05-20 | $13.53 | $14.60 | $13.40 | $14.39 | $5.97 | 306,318 |
| 2016-05-19 | $13.33 | $13.67 | $13.15 | $13.48 | $5.59 | 168,071 |
| 2016-05-18 | $13.29 | $13.73 | $13.12 | $13.48 | $5.59 | 277,136 |
| 2016-05-17 | $13.68 | $14.05 | $13.27 | $13.40 | $5.56 | 219,307 |
| 2016-05-16 | $13.78 | $14.14 | $13.41 | $13.49 | $5.60 | 365,479 |
| 2016-05-13 | $13.09 | $13.57 | $13.07 | $13.50 | $5.60 | 261,744 |
| 2016-05-12 | $14.25 | $14.42 | $13.06 | $13.17 | $5.46 | 325,893 |
| 2016-05-11 | $13.17 | $14.13 | $12.68 | $14.13 | $5.86 | 342,427 |
| 2016-05-10 | $12.94 | $13.54 | $12.78 | $13.45 | $5.58 | 225,981 |
| 2016-05-09 | $14.09 | $14.45 | $12.81 | $12.89 | $5.35 | 379,208 |
| 2016-05-06 | $14.50 | $15.24 | $14.16 | $14.21 | $5.90 | 243,295 |
| 2016-05-05 | $14.97 | $15.30 | $14.15 | $14.73 | $6.11 | 223,453 |
| 2016-05-04 | $15.00 | $15.00 | $14.11 | $14.54 | $6.03 | 183,997 |
| 2016-05-03 | $15.19 | $15.29 | $14.50 | $14.54 | $6.03 | 324,702 |
| 2016-05-02 | $16.50 | $16.50 | $15.01 | $15.30 | $6.35 | 359,003 |
| 2016-04-29 | $15.55 | $16.67 | $15.53 | $16.51 | $6.85 | 313,807 |
| 2016-04-28 | $16.00 | $16.53 | $15.55 | $15.55 | $6.45 | 192,942 |
| 2016-04-27 | $16.41 | $16.75 | $15.33 | $16.20 | $6.72 | 348,912 |
| 2016-04-26 | $15.62 | $16.49 | $15.55 | $16.18 | $6.71 | 191,573 |
| 2016-04-25 | $16.66 | $16.75 | $15.27 | $15.47 | $6.42 | 454,621 |
| 2016-04-22 | $15.85 | $16.75 | $15.85 | $16.75 | $6.95 | 379,942 |
| 2016-04-21 | $16.66 | $16.70 | $15.79 | $15.86 | $6.58 | 362,457 |
| 2016-04-20 | $16.09 | $16.96 | $16.00 | $16.55 | $6.87 | 191,590 |
| 2016-04-19 | $15.03 | $16.55 | $14.95 | $16.31 | $6.77 | 328,796 |
| 2016-04-18 | $15.20 | $15.84 | $14.73 | $15.17 | $6.29 | 438,571 |
| 2016-04-15 | $16.05 | $16.39 | $15.57 | $15.86 | $6.58 | 248,825 |
| 2016-04-14 | $16.20 | $16.90 | $15.78 | $16.49 | $6.84 | 365,428 |
| 2016-04-13 | $14.81 | $17.00 | $14.78 | $16.14 | $6.70 | 735,142 |
| 2016-04-12 | $13.83 | $15.38 | $13.81 | $14.77 | $6.10 | 568,721 |
| 2016-04-11 | $12.35 | $13.78 | $12.15 | $13.68 | $5.65 | 478,901 |
| 2016-04-08 | $12.29 | $12.98 | $11.56 | $12.60 | $5.20 | 516,343 |
| 2016-04-07 | $12.79 | $13.60 | $11.29 | $12.27 | $5.07 | 1,375,195 |
| 2016-04-06 | $13.43 | $13.97 | $13.25 | $13.61 | $5.62 | 508,560 |
| 2016-04-05 | $13.25 | $13.42 | $13.00 | $13.31 | $5.50 | 327,750 |
| 2016-04-04 | $13.77 | $13.94 | $13.25 | $13.27 | $5.48 | 296,319 |
| 2016-04-01 | $13.99 | $14.10 | $13.64 | $13.77 | $5.69 | 278,513 |
| 2016-03-31 | $14.30 | $14.85 | $14.10 | $14.10 | $5.82 | 303,978 |
| 2016-03-30 | $14.25 | $15.35 | $14.23 | $14.45 | $5.97 | 336,902 |
| 2016-03-29 | $14.31 | $14.49 | $13.80 | $14.11 | $5.83 | 513,240 |
| 2016-03-28 | $16.20 | $16.20 | $14.52 | $14.67 | $6.06 | 745,040 |
| 2016-03-24 | $15.98 | $16.45 | $15.07 | $16.30 | $6.73 | 436,962 |
| 2016-03-23 | $13.36 | $16.25 | $13.36 | $16.23 | $6.70 | 959,885 |
| 2016-03-22 | $15.10 | $15.69 | $13.63 | $13.66 | $5.64 | 1,059,756 |
| 2016-03-21 | $17.31 | $17.39 | $15.07 | $15.54 | $6.42 | 968,512 |
| 2016-03-18 | $18.13 | $18.50 | $17.13 | $17.51 | $7.23 | 484,750 |
| 2016-03-17 | $17.53 | $18.32 | $17.41 | $17.96 | $7.42 | 333,561 |
| 2016-03-16 | $17.18 | $17.70 | $17.01 | $17.35 | $7.17 | 426,935 |
| 2016-03-15 | $18.26 | $18.26 | $16.69 | $17.14 | $7.08 | 731,170 |
| 2016-03-14 | $18.85 | $19.70 | $17.36 | $18.60 | $7.68 | 1,268,259 |
| 2016-03-11 | $17.99 | $20.20 | $17.82 | $19.17 | $7.92 | 1,161,118 |
| 2016-03-10 | $22.60 | $22.60 | $17.50 | $17.77 | $7.34 | 5,787,259 |
| 2016-03-09 | $28.00 | $28.94 | $22.00 | $22.96 | $9.48 | 1,892,534 |
| 2016-03-08 | $32.00 | $32.24 | $29.61 | $29.76 | $12.29 | 281,788 |
| 2016-03-07 | $30.50 | $33.33 | $30.38 | $32.66 | $13.49 | 407,698 |
| 2016-03-04 | $28.79 | $30.49 | $28.04 | $29.58 | $12.22 | 261,677 |
| 2016-03-03 | $27.90 | $28.46 | $26.75 | $28.29 | $11.68 | 234,238 |
| 2016-03-02 | $24.79 | $28.19 | $24.77 | $28.04 | $11.58 | 287,894 |
| 2016-03-01 | $26.39 | $26.40 | $24.62 | $24.87 | $10.27 | 255,326 |
| 2016-02-29 | $25.91 | $26.41 | $25.15 | $26.15 | $10.80 | 179,254 |
| 2016-02-26 | $25.35 | $25.94 | $24.97 | $25.30 | $10.45 | 225,694 |
| 2016-02-25 | $26.00 | $26.65 | $24.72 | $24.97 | $10.31 | 311,353 |
| 2016-02-24 | $26.49 | $27.27 | $25.99 | $26.17 | $10.81 | 400,494 |
| 2016-02-23 | $28.48 | $28.87 | $26.68 | $26.94 | $11.13 | 124,030 |
| 2016-02-22 | $28.35 | $29.08 | $27.71 | $28.75 | $11.87 | 127,060 |
| 2016-02-19 | $27.80 | $28.00 | $27.06 | $27.37 | $11.30 | 223,447 |
| 2016-02-18 | $29.29 | $29.29 | $27.72 | $28.00 | $11.56 | 230,305 |
| 2016-02-17 | $29.27 | $29.42 | $28.16 | $28.43 | $11.74 | 280,539 |
| 2016-02-16 | $29.50 | $29.64 | $28.53 | $28.66 | $11.84 | 217,491 |
| 2016-02-12 | $27.75 | $29.50 | $27.11 | $29.14 | $12.04 | 283,578 |
| 2016-02-11 | $26.49 | $27.30 | $26.04 | $27.30 | $11.28 | 215,031 |
| 2016-02-10 | $27.30 | $27.73 | $26.10 | $26.97 | $11.14 | 261,329 |
| 2016-02-09 | $27.46 | $27.77 | $26.63 | $27.52 | $11.37 | 228,242 |
| 2016-02-08 | $27.33 | $27.89 | $26.19 | $27.81 | $11.49 | 184,851 |
| 2016-02-05 | $26.52 | $27.70 | $26.13 | $27.70 | $11.44 | 141,230 |
| 2016-02-04 | $27.79 | $29.10 | $26.41 | $26.65 | $11.01 | 250,200 |
| 2016-02-03 | $25.94 | $27.69 | $24.58 | $27.53 | $11.37 | 327,592 |
| 2016-02-02 | $24.19 | $25.70 | $23.62 | $25.01 | $10.33 | 216,182 |
| 2016-02-01 | $26.63 | $26.65 | $24.45 | $24.98 | $10.32 | 346,229 |
| 2016-01-29 | $24.75 | $26.84 | $24.71 | $26.78 | $11.06 | 433,544 |
| 2016-01-28 | $23.75 | $25.00 | $23.32 | $24.31 | $10.04 | 555,679 |
| 2016-01-27 | $21.31 | $23.43 | $21.06 | $22.35 | $9.23 | 242,672 |
| 2016-01-26 | $20.82 | $21.80 | $20.25 | $21.49 | $8.88 | 259,421 |
| 2016-01-25 | $22.37 | $23.14 | $20.11 | $20.15 | $8.32 | 286,998 |
| 2016-01-22 | $23.11 | $24.44 | $22.36 | $23.12 | $9.55 | 280,662 |
| 2016-01-21 | $19.48 | $21.57 | $19.45 | $21.49 | $8.88 | 390,434 |
| 2016-01-20 | $19.71 | $20.39 | $18.25 | $19.43 | $8.03 | 455,230 |
| 2016-01-19 | $22.74 | $22.74 | $19.60 | $19.79 | $8.17 | 537,595 |
| 2016-01-15 | $22.33 | $22.62 | $21.00 | $21.98 | $9.08 | 363,421 |
| 2016-01-14 | $22.37 | $23.65 | $22.06 | $23.17 | $9.57 | 340,875 |
| 2016-01-13 | $22.51 | $23.32 | $21.94 | $22.30 | $9.21 | 262,667 |
| 2016-01-12 | $24.26 | $24.62 | $22.00 | $22.81 | $9.17 | 733,932 |
| 2016-01-11 | $25.14 | $25.31 | $23.40 | $23.60 | $9.49 | 512,419 |
| 2016-01-08 | $25.04 | $25.96 | $24.76 | $25.12 | $10.10 | 259,980 |
| 2016-01-07 | $23.40 | $25.74 | $23.30 | $24.92 | $10.02 | 588,218 |
| 2016-01-06 | $25.38 | $25.45 | $23.26 | $23.78 | $9.56 | 563,472 |
| 2016-01-05 | $26.10 | $26.94 | $25.20 | $26.20 | $10.54 | 621,306 |
| 2016-01-04 | $25.09 | $26.77 | $25.09 | $26.20 | $10.54 | 682,379 |
| 2015-12-31 | $23.24 | $25.50 | $23.20 | $24.94 | $10.03 | 691,752 |
| 2015-12-30 | $23.36 | $23.89 | $22.57 | $23.21 | $9.33 | 483,270 |
| 2015-12-29 | $24.78 | $25.23 | $23.20 | $23.84 | $9.59 | 481,668 |
| 2015-12-28 | $25.33 | $25.43 | $23.53 | $23.90 | $9.61 | 377,380 |
| 2015-12-24 | $26.33 | $26.73 | $25.66 | $25.95 | $10.44 | 228,972 |
| 2015-12-23 | $25.26 | $27.23 | $25.09 | $26.24 | $10.55 | 537,096 |
| 2015-12-22 | $22.72 | $25.16 | $22.50 | $24.43 | $9.83 | 491,858 |
| 2015-12-21 | $23.20 | $23.53 | $22.35 | $22.67 | $9.12 | 458,174 |
| 2015-12-18 | $22.89 | $23.70 | $22.60 | $23.16 | $9.31 | 371,576 |
| 2015-12-17 | $23.75 | $24.21 | $22.60 | $22.85 | $9.19 | 420,913 |
| 2015-12-16 | $24.50 | $25.17 | $23.54 | $23.83 | $9.58 | 458,984 |
| 2015-12-15 | $24.84 | $26.30 | $24.50 | $24.57 | $9.88 | 591,429 |
| 2015-12-14 | $25.52 | $25.65 | $24.30 | $24.69 | $9.93 | 388,812 |
| 2015-12-11 | $26.37 | $26.40 | $25.20 | $25.80 | $10.38 | 316,999 |
| 2015-12-10 | $27.21 | $28.04 | $26.51 | $26.60 | $10.70 | 197,985 |
| 2015-12-09 | $27.10 | $28.37 | $26.00 | $27.30 | $10.98 | 443,433 |
| 2015-12-08 | $26.50 | $28.41 | $26.26 | $27.06 | $10.88 | 410,277 |
| 2015-12-07 | $29.78 | $29.83 | $26.50 | $26.98 | $10.85 | 590,758 |
| 2015-12-04 | $31.50 | $32.08 | $30.07 | $30.13 | $12.12 | 460,536 |
| 2015-12-03 | $32.00 | $32.48 | $31.01 | $31.83 | $12.80 | 230,684 |
| 2015-12-02 | $33.55 | $34.51 | $31.75 | $31.91 | $12.83 | 506,399 |
| 2015-12-01 | $34.36 | $34.70 | $33.67 | $34.04 | $13.69 | 160,543 |
| 2015-11-30 | $33.13 | $34.87 | $32.81 | $34.29 | $13.79 | 209,958 |
| 2015-11-27 | $34.01 | $34.36 | $32.79 | $33.13 | $13.32 | 188,153 |
| 2015-11-25 | $35.22 | $35.80 | $34.14 | $34.23 | $13.77 | 261,808 |
| 2015-11-24 | $34.87 | $36.39 | $34.60 | $35.55 | $14.30 | 183,920 |
| 2015-11-23 | $34.70 | $35.99 | $34.05 | $35.00 | $14.08 | 285,943 |
| 2015-11-20 | $35.31 | $35.63 | $34.21 | $34.69 | $13.95 | 306,220 |
| 2015-11-19 | $36.52 | $36.52 | $35.36 | $35.42 | $14.24 | 228,126 |
| 2015-11-18 | $37.00 | $37.60 | $35.25 | $36.76 | $14.78 | 220,262 |
| 2015-11-17 | $37.60 | $37.60 | $36.64 | $36.78 | $14.79 | 124,090 |
| 2015-11-16 | $36.70 | $38.00 | $36.70 | $37.70 | $15.16 | 130,490 |
| 2015-11-13 | $36.19 | $36.87 | $35.79 | $36.71 | $14.76 | 112,578 |
| 2015-11-12 | $36.26 | $36.93 | $35.81 | $36.26 | $14.58 | 171,533 |
| 2015-11-11 | $37.42 | $37.56 | $36.36 | $36.61 | $14.72 | 153,981 |
| 2015-11-10 | $36.86 | $37.99 | $36.83 | $37.41 | $15.05 | 125,734 |
| 2015-11-09 | $37.94 | $37.94 | $36.16 | $37.45 | $15.06 | 215,213 |
| 2015-11-06 | $38.10 | $38.44 | $37.30 | $37.75 | $15.18 | 211,888 |
| 2015-11-05 | $39.59 | $39.82 | $38.51 | $38.64 | $15.54 | 192,800 |
| 2015-11-04 | $40.29 | $40.92 | $39.10 | $39.64 | $15.94 | 158,513 |
| 2015-11-03 | $39.60 | $40.98 | $39.30 | $40.34 | $16.22 | 176,894 |
| 2015-11-02 | $39.03 | $39.77 | $38.75 | $39.10 | $15.72 | 139,344 |
| 2015-10-30 | $39.17 | $39.60 | $38.00 | $39.30 | $15.81 | 106,863 |
| 2015-10-29 | $39.64 | $40.92 | $38.82 | $38.85 | $15.62 | 96,535 |
| 2015-10-28 | $38.05 | $40.00 | $38.00 | $39.71 | $15.97 | 142,665 |
| 2015-10-27 | $39.29 | $39.33 | $37.63 | $37.90 | $15.24 | 338,819 |
| 2015-10-26 | $40.99 | $41.33 | $39.58 | $39.79 | $16.00 | 272,552 |
| 2015-10-23 | $42.11 | $42.36 | $39.58 | $41.00 | $16.49 | 276,708 |
| 2015-10-22 | $42.08 | $43.08 | $41.90 | $42.31 | $17.02 | 87,896 |
| 2015-10-21 | $43.75 | $43.77 | $41.65 | $41.77 | $16.80 | 184,678 |
| 2015-10-20 | $43.14 | $44.42 | $42.75 | $43.85 | $17.64 | 152,363 |
| 2015-10-19 | $42.84 | $43.74 | $42.41 | $43.16 | $17.36 | 160,927 |
| 2015-10-16 | $44.05 | $44.39 | $42.68 | $43.78 | $17.61 | 92,043 |
| 2015-10-15 | $43.95 | $44.15 | $42.05 | $43.60 | $17.53 | 175,305 |
| 2015-10-14 | $44.82 | $45.60 | $43.29 | $43.91 | $17.66 | 661,483 |
| 2015-10-13 | $45.25 | $46.73 | $44.53 | $45.52 | $18.02 | 142,334 |
| 2015-10-12 | $46.99 | $47.10 | $45.00 | $45.43 | $17.98 | 147,143 |
| 2015-10-09 | $48.92 | $49.18 | $46.50 | $46.85 | $18.54 | 156,013 |
| 2015-10-08 | $46.66 | $48.75 | $45.87 | $48.60 | $19.24 | 183,607 |
| 2015-10-07 | $46.34 | $47.43 | $44.83 | $46.64 | $18.46 | 374,996 |
| 2015-10-06 | $43.99 | $46.72 | $43.70 | $46.27 | $18.32 | 252,415 |
| 2015-10-05 | $41.79 | $43.99 | $41.70 | $43.70 | $17.30 | 157,434 |
| 2015-10-02 | $39.96 | $41.99 | $39.61 | $41.79 | $16.54 | 155,341 |
| 2015-10-01 | $41.67 | $42.45 | $39.80 | $40.18 | $15.90 | 269,415 |
| 2015-09-30 | $40.18 | $41.50 | $39.77 | $41.09 | $16.26 | 133,959 |
| 2015-09-29 | $40.02 | $41.08 | $39.51 | $39.84 | $15.77 | 195,935 |
| 2015-09-28 | $40.80 | $40.87 | $39.20 | $39.78 | $15.75 | 175,905 |
| 2015-09-25 | $41.90 | $42.48 | $40.56 | $41.12 | $16.28 | 94,641 |
| 2015-09-24 | $40.20 | $41.42 | $40.00 | $41.28 | $16.34 | 112,130 |
| 2015-09-23 | $42.45 | $42.76 | $40.42 | $40.60 | $16.07 | 173,385 |
| 2015-09-22 | $42.17 | $43.39 | $42.15 | $42.46 | $16.81 | 108,782 |
| 2015-09-21 | $43.00 | $43.99 | $42.21 | $42.59 | $16.86 | 130,214 |
| 2015-09-18 | $43.00 | $43.68 | $42.19 | $42.75 | $16.92 | 107,125 |
| 2015-09-17 | $43.74 | $44.84 | $43.56 | $43.84 | $17.35 | 96,240 |
| 2015-09-16 | $41.41 | $43.92 | $41.41 | $43.88 | $17.37 | 163,585 |
| 2015-09-15 | $40.17 | $41.34 | $39.70 | $40.73 | $16.12 | 153,496 |
| 2015-09-14 | $41.68 | $41.77 | $39.82 | $40.38 | $15.98 | 360,426 |
| 2015-09-11 | $42.99 | $43.25 | $41.50 | $41.61 | $16.47 | 161,950 |
| 2015-09-10 | $43.20 | $43.99 | $43.02 | $43.23 | $17.11 | 57,915 |
| 2015-09-09 | $44.34 | $45.22 | $43.03 | $43.17 | $17.09 | 144,945 |
| 2015-09-08 | $44.37 | $45.11 | $43.75 | $44.35 | $17.56 | 56,200 |
| 2015-09-04 | $44.12 | $45.15 | $43.83 | $44.37 | $17.56 | 59,843 |
| 2015-09-03 | $44.90 | $45.79 | $44.41 | $44.79 | $17.73 | 82,731 |
| 2015-09-02 | $44.21 | $45.00 | $42.73 | $44.82 | $17.74 | 205,463 |
| 2015-09-01 | $43.70 | $44.46 | $43.20 | $44.01 | $17.42 | 161,730 |
BP Prudhoe Bay Royalty Trust (BPT) News Headlines
.jpg)
Recent BP Prudhoe Bay Royalty Trust (BPT) News
Similar Companies to BP Prudhoe Bay Royalty Trust (BPT) in the Oil & Gas Refining & Marketing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
| Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
| Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
| Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
| Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
| World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
| CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
| HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
| PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
| Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |