Civeo Corp (CVEO) Exchange: NYSE
Data as of May 2, 2025
$18.99 ($0.31) 1.66%
Civeo Corp - Daily Information
Click for more stock information on Civeo Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.84 |
| Previous Close | $18.99 |
| High | $19.58 |
| Low | $18.61 |
| Adjusted Open | $18.84 |
| Previous Adjusted Close | $18.99 |
| Adjusted High | $19.58 |
| Adjusted Low | $18.61 |
About Civeo Corp (CVEO)
Civeo Corporation is a leading provider of lodging and accommodation services. The company operates in the Canadian, United States and Australian oil and gas industry, providing well-situated, safe and comfortable living quarters to people needing to work in remote locations. It offers remote workforce lodging and hospitality services, meeting the needs of its customers. Civeo has a network of more than 6,000 rooms specifically designed for remote workforce across Canada, the US and Australia. The Company was incorporated in 1986 and has since grown to become a market leader in the oil and gas sector, providing essential services. Civeoâs expertise lies in setting up, managing and operating remote worksites. It provides multi-million-dollar accommodation and hospitality services in North American and Australia, wherein customers do not have to worry about anything. The Company takes care of their employeesâ needs and provides its customers with a comfortable stay. Civeo is a one-stop shop for workers who are required to stay in remote areas for days or even months at a stretch. It is also well-equipped with the latest technology, with several of its properties having Wi-Fi access, or other connected services. Civeo prides itself on providing customers with a safe and stress-free stay, so that they can focus on their work when away from home.
Invest in Civeo Corp (CVEO)
Historical Stock Data for Civeo Corp (CVEO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $18.84 | $19.58 | $18.61 | $18.99 | $18.99 | 172,109 |
| 2025-05-01 | $18.86 | $19.77 | $18.68 | $18.68 | $18.68 | 155,996 |
| 2025-04-30 | $20.32 | $20.32 | $18.01 | $18.99 | $18.99 | 229,140 |
| 2025-04-29 | $20.00 | $20.30 | $19.87 | $20.09 | $20.09 | 60,235 |
| 2025-04-28 | $20.35 | $20.65 | $19.84 | $20.09 | $20.09 | 53,629 |
| 2025-04-25 | $19.76 | $20.23 | $19.32 | $20.14 | $20.14 | 74,807 |
| 2025-04-24 | $19.72 | $19.91 | $19.29 | $19.87 | $19.87 | 51,251 |
| 2025-04-23 | $20.02 | $20.36 | $19.40 | $19.56 | $19.56 | 57,334 |
| 2025-04-22 | $19.52 | $19.87 | $19.14 | $19.62 | $19.62 | 49,357 |
| 2025-04-21 | $19.58 | $19.74 | $19.00 | $19.35 | $19.35 | 58,206 |
| 2025-04-17 | $19.43 | $19.81 | $19.43 | $19.68 | $19.68 | 51,461 |
| 2025-04-16 | $19.58 | $19.89 | $19.19 | $19.41 | $19.41 | 59,156 |
| 2025-04-15 | $20.05 | $20.11 | $19.52 | $19.73 | $19.73 | 45,813 |
| 2025-04-14 | $19.80 | $20.44 | $19.55 | $20.04 | $20.04 | 76,987 |
| 2025-04-11 | $19.14 | $19.55 | $18.99 | $19.48 | $19.48 | 43,253 |
| 2025-04-10 | $20.57 | $20.57 | $19.30 | $19.40 | $19.40 | 52,297 |
| 2025-04-09 | $19.96 | $21.46 | $19.53 | $20.91 | $20.91 | 77,614 |
| 2025-04-08 | $20.63 | $21.20 | $19.71 | $19.79 | $19.79 | 76,511 |
| 2025-04-07 | $21.40 | $21.57 | $19.69 | $20.30 | $20.30 | 166,904 |
| 2025-04-04 | $22.83 | $22.91 | $21.46 | $21.80 | $21.80 | 122,641 |
| 2025-04-03 | $23.58 | $23.90 | $22.96 | $23.26 | $23.26 | 98,270 |
| 2025-04-02 | $23.11 | $24.28 | $23.11 | $24.28 | $24.28 | 72,710 |
| 2025-04-01 | $23.15 | $23.82 | $22.90 | $23.25 | $23.25 | 118,584 |
| 2025-03-31 | $22.96 | $23.22 | $22.62 | $23.00 | $23.00 | 59,843 |
| 2025-03-28 | $23.63 | $23.88 | $22.71 | $22.85 | $22.85 | 69,132 |
| 2025-03-27 | $22.63 | $23.05 | $22.10 | $22.99 | $22.99 | 58,343 |
| 2025-03-26 | $22.03 | $22.56 | $22.03 | $22.40 | $22.40 | 99,818 |
| 2025-03-25 | $21.93 | $22.55 | $21.93 | $22.11 | $22.11 | 79,721 |
| 2025-03-24 | $21.56 | $21.87 | $21.24 | $21.84 | $21.84 | 55,586 |
| 2025-03-21 | $21.32 | $21.43 | $20.88 | $21.19 | $21.19 | 159,284 |
| 2025-03-20 | $22.25 | $22.38 | $21.57 | $21.60 | $21.60 | 81,847 |
| 2025-03-19 | $21.75 | $22.65 | $21.75 | $22.52 | $22.52 | 69,063 |
| 2025-03-18 | $21.50 | $22.46 | $21.04 | $21.75 | $21.75 | 128,044 |
| 2025-03-17 | $20.56 | $20.87 | $20.46 | $20.74 | $20.74 | 43,053 |
| 2025-03-14 | $20.56 | $20.67 | $20.26 | $20.57 | $20.57 | 44,623 |
| 2025-03-13 | $21.22 | $21.26 | $20.40 | $20.47 | $20.47 | 86,395 |
| 2025-03-12 | $22.06 | $22.24 | $21.05 | $21.31 | $21.31 | 91,110 |
| 2025-03-11 | $21.83 | $22.13 | $21.53 | $22.01 | $22.01 | 118,640 |
| 2025-03-10 | $22.04 | $22.62 | $21.56 | $21.82 | $21.82 | 89,246 |
| 2025-03-07 | $21.62 | $22.43 | $21.62 | $22.17 | $22.17 | 119,739 |
| 2025-03-06 | $21.06 | $21.76 | $20.93 | $21.59 | $21.59 | 93,179 |
| 2025-03-05 | $21.71 | $21.73 | $20.69 | $21.28 | $21.28 | 110,570 |
| 2025-03-04 | $21.03 | $22.01 | $20.91 | $21.71 | $21.71 | 211,964 |
| 2025-03-03 | $21.50 | $22.27 | $21.13 | $21.18 | $21.18 | 188,931 |
| 2025-02-28 | $22.00 | $22.00 | $20.68 | $21.50 | $21.50 | 202,352 |
| 2025-02-27 | $24.00 | $24.00 | $21.19 | $22.00 | $22.00 | 503,663 |
| 2025-02-26 | $27.14 | $27.25 | $26.88 | $26.97 | $26.97 | 54,456 |
| 2025-02-25 | $26.58 | $27.04 | $26.29 | $26.96 | $26.96 | 55,261 |
| 2025-02-24 | $27.12 | $27.12 | $26.40 | $26.68 | $26.68 | 93,711 |
| 2025-02-21 | $27.28 | $27.40 | $26.95 | $27.31 | $27.06 | 55,043 |
| 2025-02-20 | $26.79 | $27.18 | $26.79 | $26.96 | $26.71 | 105,017 |
| 2025-02-19 | $25.17 | $27.55 | $25.17 | $26.90 | $26.65 | 495,493 |
| 2025-02-18 | $24.75 | $25.28 | $24.56 | $25.02 | $24.79 | 32,535 |
| 2025-02-14 | $24.96 | $25.53 | $24.71 | $24.87 | $24.64 | 54,130 |
| 2025-02-13 | $24.74 | $24.98 | $24.56 | $24.95 | $24.72 | 49,154 |
| 2025-02-12 | $24.39 | $24.79 | $24.25 | $24.70 | $24.47 | 35,300 |
| 2025-02-11 | $24.75 | $25.30 | $24.58 | $24.61 | $24.38 | 41,399 |
| 2025-02-10 | $23.75 | $25.11 | $23.75 | $24.91 | $24.68 | 57,396 |
| 2025-02-07 | $23.07 | $23.80 | $22.90 | $23.70 | $23.70 | 735,050 |
| 2025-02-06 | $23.14 | $23.39 | $22.95 | $23.07 | $23.07 | 27,776 |
| 2025-02-05 | $23.13 | $23.68 | $22.95 | $23.29 | $23.29 | 37,980 |
| 2025-02-04 | $23.15 | $23.40 | $23.05 | $23.11 | $23.11 | 60,628 |
| 2025-02-03 | $23.28 | $23.83 | $23.10 | $23.20 | $23.20 | 64,104 |
| 2025-01-31 | $23.29 | $23.86 | $23.07 | $23.54 | $23.54 | 890,889 |
| 2025-01-30 | $23.61 | $23.82 | $23.43 | $23.55 | $23.55 | 18,230 |
| 2025-01-29 | $23.75 | $23.84 | $23.40 | $23.56 | $23.56 | 107,673 |
| 2025-01-28 | $23.94 | $24.10 | $23.63 | $23.71 | $23.71 | 51,730 |
| 2025-01-27 | $24.25 | $24.39 | $24.04 | $24.04 | $24.04 | 33,013 |
| 2025-01-24 | $24.45 | $24.73 | $24.18 | $24.34 | $24.34 | 26,126 |
| 2025-01-23 | $24.24 | $24.56 | $24.14 | $24.29 | $24.29 | 33,822 |
| 2025-01-22 | $24.53 | $24.75 | $24.28 | $24.34 | $24.34 | 60,611 |
| 2025-01-21 | $23.65 | $24.70 | $23.63 | $24.62 | $24.62 | 42,207 |
| 2025-01-17 | $24.00 | $24.14 | $23.72 | $23.72 | $23.72 | 40,339 |
| 2025-01-16 | $23.88 | $24.09 | $23.88 | $23.96 | $23.96 | 26,997 |
| 2025-01-15 | $24.09 | $24.13 | $23.78 | $24.00 | $24.00 | 25,340 |
| 2025-01-14 | $23.82 | $23.88 | $23.50 | $23.75 | $23.75 | 50,201 |
| 2025-01-13 | $23.75 | $24.07 | $23.75 | $23.83 | $23.83 | 54,150 |
| 2025-01-10 | $23.41 | $24.12 | $23.30 | $23.97 | $23.97 | 57,672 |
| 2025-01-08 | $23.02 | $23.38 | $22.93 | $23.22 | $23.22 | 55,369 |
| 2025-01-07 | $22.95 | $23.11 | $22.47 | $23.02 | $23.02 | 80,963 |
| 2025-01-06 | $23.00 | $23.22 | $22.58 | $22.59 | $22.59 | 53,739 |
| 2025-01-03 | $22.56 | $23.03 | $22.56 | $23.00 | $23.00 | 29,058 |
| 2025-01-02 | $22.81 | $23.02 | $22.44 | $22.60 | $22.60 | 52,192 |
| 2024-12-31 | $22.50 | $22.93 | $22.50 | $22.72 | $22.72 | 32,363 |
| 2024-12-30 | $22.31 | $22.74 | $22.13 | $22.52 | $22.52 | 58,333 |
| 2024-12-27 | $22.18 | $22.25 | $21.97 | $22.20 | $22.20 | 45,382 |
| 2024-12-26 | $22.00 | $22.24 | $21.56 | $22.18 | $22.18 | 35,593 |
| 2024-12-24 | $21.50 | $22.16 | $21.50 | $22.09 | $22.09 | 24,401 |
| 2024-12-23 | $21.77 | $21.88 | $21.37 | $21.43 | $21.43 | 52,165 |
| 2024-12-20 | $21.28 | $21.81 | $21.15 | $21.69 | $21.69 | 53,397 |
| 2024-12-19 | $22.02 | $22.02 | $21.41 | $21.43 | $21.43 | 47,046 |
| 2024-12-18 | $22.45 | $22.48 | $21.65 | $21.85 | $21.85 | 111,939 |
| 2024-12-17 | $22.34 | $22.51 | $22.02 | $22.33 | $22.33 | 55,328 |
| 2024-12-16 | $22.78 | $23.03 | $22.43 | $22.43 | $22.43 | 52,960 |
| 2024-12-13 | $23.15 | $23.29 | $22.66 | $22.87 | $22.87 | 49,968 |
| 2024-12-12 | $23.70 | $23.70 | $23.14 | $23.36 | $23.36 | 42,139 |
| 2024-12-11 | $23.79 | $23.79 | $23.26 | $23.47 | $23.47 | 45,215 |
| 2024-12-10 | $23.68 | $24.06 | $23.12 | $23.65 | $23.65 | 55,647 |
| 2024-12-09 | $22.83 | $23.50 | $22.60 | $23.50 | $23.50 | 190,337 |
| 2024-12-06 | $22.80 | $22.99 | $22.40 | $22.73 | $22.73 | 85,178 |
| 2024-12-05 | $23.17 | $23.20 | $22.75 | $22.88 | $22.88 | 110,788 |
| 2024-12-04 | $23.34 | $23.56 | $23.20 | $23.30 | $23.30 | 62,482 |
| 2024-12-03 | $22.96 | $23.57 | $22.82 | $23.46 | $23.46 | 70,361 |
| 2024-12-02 | $23.38 | $23.61 | $22.95 | $23.16 | $23.16 | 86,876 |
| 2024-11-29 | $23.20 | $23.59 | $23.15 | $23.38 | $23.38 | 39,280 |
| 2024-11-27 | $23.34 | $23.53 | $23.23 | $23.28 | $23.28 | 42,656 |
| 2024-11-26 | $23.76 | $23.93 | $23.11 | $23.41 | $23.41 | 88,750 |
| 2024-11-25 | $24.30 | $24.53 | $23.85 | $23.94 | $23.94 | 78,019 |
| 2024-11-22 | $24.00 | $24.54 | $24.00 | $24.45 | $24.20 | 59,875 |
| 2024-11-21 | $24.02 | $24.19 | $23.85 | $23.94 | $23.69 | 76,602 |
| 2024-11-20 | $24.45 | $24.50 | $23.85 | $23.96 | $23.71 | 75,096 |
| 2024-11-19 | $24.29 | $24.61 | $24.22 | $24.32 | $24.07 | 77,522 |
| 2024-11-18 | $24.81 | $25.25 | $24.51 | $24.53 | $24.28 | 58,077 |
| 2024-11-15 | $25.49 | $25.61 | $24.80 | $24.93 | $24.93 | 47,075 |
| 2024-11-14 | $25.78 | $25.85 | $25.30 | $25.48 | $25.48 | 36,823 |
| 2024-11-13 | $25.40 | $26.16 | $25.39 | $25.58 | $25.58 | 43,107 |
| 2024-11-12 | $25.84 | $26.08 | $25.28 | $25.40 | $25.40 | 68,128 |
| 2024-11-11 | $26.00 | $26.34 | $25.66 | $25.97 | $25.97 | 57,771 |
| 2024-11-08 | $26.52 | $26.77 | $25.96 | $26.02 | $26.02 | 54,224 |
| 2024-11-07 | $25.93 | $26.80 | $25.93 | $26.40 | $26.40 | 50,669 |
| 2024-11-06 | $25.33 | $26.43 | $25.33 | $26.07 | $26.07 | 72,622 |
| 2024-11-05 | $24.59 | $25.48 | $24.59 | $25.17 | $25.17 | 56,953 |
| 2024-11-04 | $25.30 | $25.40 | $24.10 | $24.69 | $24.69 | 137,410 |
| 2024-11-01 | $25.66 | $26.39 | $25.39 | $25.51 | $25.51 | 75,155 |
| 2024-10-31 | $25.00 | $26.23 | $25.00 | $25.65 | $25.65 | 93,395 |
| 2024-10-30 | $25.16 | $25.34 | $24.07 | $25.19 | $25.19 | 184,489 |
| 2024-10-29 | $27.72 | $27.90 | $27.46 | $27.49 | $27.49 | 33,901 |
| 2024-10-28 | $28.17 | $28.17 | $27.61 | $27.72 | $27.72 | 38,961 |
| 2024-10-25 | $27.90 | $28.23 | $27.90 | $28.17 | $28.17 | 36,499 |
| 2024-10-24 | $27.63 | $28.00 | $27.52 | $28.00 | $28.00 | 29,824 |
| 2024-10-23 | $28.02 | $28.02 | $27.57 | $27.70 | $27.70 | 26,145 |
| 2024-10-22 | $27.65 | $28.08 | $27.59 | $28.03 | $28.03 | 24,339 |
| 2024-10-21 | $28.10 | $28.18 | $27.56 | $27.65 | $27.65 | 35,301 |
| 2024-10-18 | $27.76 | $28.23 | $27.76 | $28.05 | $28.05 | 33,555 |
| 2024-10-17 | $27.70 | $28.03 | $27.30 | $28.00 | $28.00 | 39,897 |
| 2024-10-16 | $27.77 | $28.03 | $27.69 | $27.72 | $27.72 | 28,464 |
| 2024-10-15 | $27.55 | $27.94 | $27.43 | $27.55 | $27.55 | 34,121 |
| 2024-10-14 | $27.90 | $28.15 | $27.56 | $27.56 | $27.56 | 27,611 |
| 2024-10-11 | $27.67 | $28.01 | $27.56 | $27.91 | $27.91 | 25,200 |
| 2024-10-10 | $27.44 | $27.70 | $27.42 | $27.63 | $27.63 | 26,616 |
| 2024-10-09 | $27.28 | $27.82 | $27.28 | $27.41 | $27.41 | 33,193 |
| 2024-10-08 | $27.66 | $27.86 | $27.42 | $27.42 | $27.42 | 28,482 |
| 2024-10-07 | $27.43 | $27.71 | $27.29 | $27.68 | $27.68 | 55,789 |
| 2024-10-04 | $27.31 | $27.64 | $27.26 | $27.61 | $27.61 | 22,860 |
| 2024-10-03 | $27.41 | $27.65 | $27.02 | $27.04 | $27.04 | 32,131 |
| 2024-10-02 | $27.08 | $27.54 | $27.08 | $27.42 | $27.42 | 31,549 |
| 2024-10-01 | $27.37 | $27.57 | $27.18 | $27.18 | $27.18 | 27,996 |
| 2024-09-30 | $27.35 | $27.56 | $27.00 | $27.40 | $27.40 | 24,075 |
| 2024-09-27 | $27.26 | $27.43 | $26.90 | $27.35 | $27.35 | 33,448 |
| 2024-09-26 | $27.41 | $27.50 | $26.98 | $27.15 | $27.15 | 30,623 |
| 2024-09-25 | $28.34 | $28.34 | $27.55 | $27.58 | $27.58 | 29,205 |
| 2024-09-24 | $28.50 | $28.50 | $28.25 | $28.31 | $28.31 | 29,304 |
| 2024-09-23 | $28.65 | $28.85 | $28.24 | $28.27 | $28.27 | 30,265 |
| 2024-09-20 | $28.28 | $28.72 | $28.25 | $28.53 | $28.53 | 38,565 |
| 2024-09-19 | $28.82 | $28.82 | $28.36 | $28.49 | $28.49 | 51,798 |
| 2024-09-18 | $28.39 | $28.49 | $28.20 | $28.20 | $28.20 | 54,142 |
| 2024-09-17 | $28.14 | $28.92 | $28.14 | $28.36 | $28.36 | 40,005 |
| 2024-09-16 | $28.35 | $28.69 | $27.96 | $28.15 | $28.15 | 106,104 |
| 2024-09-13 | $28.01 | $28.40 | $27.94 | $28.40 | $28.40 | 96,109 |
| 2024-09-12 | $27.29 | $28.35 | $27.11 | $27.91 | $27.91 | 101,801 |
| 2024-09-11 | $26.57 | $27.34 | $26.34 | $26.98 | $26.98 | 57,171 |
| 2024-09-10 | $27.43 | $27.43 | $26.38 | $26.39 | $26.39 | 127,437 |
| 2024-09-09 | $27.68 | $28.17 | $27.53 | $27.57 | $27.57 | 69,014 |
| 2024-09-06 | $28.68 | $28.68 | $27.49 | $27.53 | $27.53 | 56,499 |
| 2024-09-05 | $27.94 | $28.75 | $27.79 | $28.48 | $28.48 | 57,668 |
| 2024-09-04 | $27.77 | $28.46 | $27.77 | $27.94 | $27.94 | 60,639 |
| 2024-09-03 | $28.45 | $28.45 | $27.75 | $27.77 | $27.77 | 53,072 |
| 2024-08-30 | $28.15 | $28.60 | $28.09 | $28.45 | $28.45 | 42,282 |
| 2024-08-29 | $28.19 | $28.50 | $27.82 | $28.16 | $28.16 | 44,388 |
| 2024-08-28 | $27.42 | $28.33 | $27.33 | $28.28 | $28.28 | 58,020 |
| 2024-08-27 | $27.08 | $27.53 | $26.75 | $27.42 | $27.42 | 29,179 |
| 2024-08-26 | $27.15 | $27.77 | $27.15 | $27.25 | $27.25 | 44,764 |
| 2024-08-23 | $26.74 | $27.25 | $26.67 | $27.12 | $26.87 | 58,828 |
| 2024-08-22 | $26.96 | $26.97 | $26.43 | $26.60 | $26.36 | 25,591 |
| 2024-08-21 | $26.90 | $27.04 | $26.61 | $26.96 | $26.71 | 33,351 |
| 2024-08-20 | $27.54 | $27.62 | $26.79 | $26.87 | $26.63 | 40,493 |
| 2024-08-19 | $27.35 | $27.69 | $27.09 | $27.49 | $27.24 | 50,630 |
| 2024-08-16 | $27.41 | $27.90 | $27.15 | $27.35 | $27.10 | 45,989 |
| 2024-08-15 | $27.75 | $28.66 | $27.36 | $27.42 | $27.17 | 138,652 |
| 2024-08-14 | $28.00 | $28.00 | $27.30 | $27.65 | $27.40 | 43,430 |
| 2024-08-13 | $27.02 | $27.75 | $26.99 | $27.75 | $27.50 | 87,712 |
| 2024-08-12 | $27.60 | $28.25 | $26.86 | $26.95 | $26.71 | 61,922 |
| 2024-08-09 | $26.75 | $27.08 | $26.52 | $27.06 | $26.81 | 36,155 |
| 2024-08-08 | $26.74 | $26.92 | $26.25 | $26.57 | $26.33 | 13,037 |
| 2024-08-07 | $26.94 | $27.09 | $26.50 | $26.70 | $26.46 | 35,894 |
| 2024-08-06 | $27.02 | $27.10 | $26.25 | $26.60 | $26.36 | 51,614 |
| 2024-08-05 | $27.15 | $27.15 | $26.56 | $26.75 | $26.51 | 85,741 |
| 2024-08-02 | $26.91 | $27.30 | $25.10 | $27.14 | $26.89 | 41,999 |
| 2024-08-01 | $27.02 | $27.30 | $26.58 | $27.11 | $26.86 | 51,848 |
| 2024-07-31 | $26.83 | $27.50 | $26.60 | $27.20 | $26.95 | 65,835 |
| 2024-07-30 | $25.74 | $26.95 | $25.72 | $26.22 | $25.98 | 58,201 |
| 2024-07-29 | $24.76 | $25.51 | $24.76 | $25.17 | $24.94 | 30,989 |
| 2024-07-26 | $24.93 | $25.40 | $24.87 | $24.92 | $24.69 | 24,083 |
| 2024-07-25 | $24.87 | $24.99 | $24.57 | $24.86 | $24.63 | 31,831 |
| 2024-07-24 | $24.75 | $25.09 | $24.51 | $24.72 | $24.50 | 23,198 |
| 2024-07-23 | $24.50 | $24.83 | $24.44 | $24.75 | $24.53 | 35,228 |
| 2024-07-22 | $24.70 | $24.87 | $24.27 | $24.49 | $24.27 | 17,725 |
| 2024-07-19 | $25.57 | $25.57 | $24.76 | $24.80 | $24.57 | 14,481 |
| 2024-07-18 | $25.34 | $25.83 | $25.08 | $25.32 | $25.09 | 28,098 |
| 2024-07-17 | $25.42 | $25.80 | $25.15 | $25.25 | $25.02 | 23,643 |
| 2024-07-16 | $24.79 | $25.58 | $24.00 | $25.42 | $25.19 | 34,592 |
| 2024-07-15 | $22.87 | $23.97 | $22.87 | $23.94 | $23.72 | 66,232 |
| 2024-07-12 | $22.74 | $23.07 | $22.65 | $22.71 | $22.50 | 37,527 |
| 2024-07-11 | $22.41 | $22.88 | $22.41 | $22.71 | $22.50 | 24,221 |
| 2024-07-10 | $22.77 | $22.93 | $22.36 | $22.37 | $22.17 | 15,715 |
| 2024-07-09 | $22.80 | $23.01 | $22.52 | $22.69 | $22.48 | 34,497 |
| 2024-07-08 | $23.23 | $23.53 | $22.75 | $22.75 | $22.54 | 20,400 |
| 2024-07-05 | $23.93 | $23.93 | $23.06 | $23.06 | $23.06 | 24,567 |
| 2024-07-03 | $23.53 | $23.90 | $23.44 | $23.59 | $23.59 | 25,590 |
| 2024-07-02 | $24.30 | $24.38 | $23.77 | $23.77 | $23.77 | 30,139 |
| 2024-07-01 | $24.82 | $24.89 | $24.14 | $24.14 | $24.14 | 24,929 |
| 2024-06-28 | $24.51 | $25.05 | $24.42 | $24.92 | $24.92 | 30,052 |
| 2024-06-27 | $24.92 | $25.09 | $24.35 | $24.50 | $24.50 | 50,408 |
| 2024-06-26 | $24.74 | $25.17 | $24.65 | $24.92 | $24.92 | 45,403 |
| 2024-06-25 | $23.99 | $24.75 | $23.94 | $24.65 | $24.65 | 47,054 |
| 2024-06-24 | $23.88 | $24.56 | $23.88 | $24.12 | $24.12 | 41,370 |
| 2024-06-21 | $23.67 | $24.33 | $23.48 | $23.94 | $23.94 | 49,221 |
| 2024-06-20 | $23.65 | $23.96 | $23.63 | $23.70 | $23.70 | 36,400 |
| 2024-06-18 | $23.34 | $23.90 | $23.34 | $23.76 | $23.76 | 26,210 |
| 2024-06-17 | $23.14 | $23.57 | $23.14 | $23.42 | $23.42 | 26,612 |
| 2024-06-14 | $23.51 | $23.62 | $23.26 | $23.31 | $23.31 | 29,801 |
| 2024-06-13 | $24.10 | $24.21 | $23.79 | $23.82 | $23.82 | 35,192 |
| 2024-06-12 | $24.79 | $24.82 | $24.22 | $24.22 | $24.22 | 46,837 |
| 2024-06-11 | $24.12 | $24.35 | $24.09 | $24.32 | $24.32 | 29,752 |
| 2024-06-10 | $24.27 | $24.62 | $24.03 | $24.34 | $24.34 | 32,986 |
| 2024-06-07 | $24.00 | $24.47 | $24.00 | $24.37 | $24.37 | 44,785 |
| 2024-06-06 | $24.49 | $24.57 | $24.15 | $24.26 | $24.26 | 41,366 |
| 2024-06-05 | $24.47 | $24.64 | $24.24 | $24.42 | $24.42 | 46,088 |
| 2024-06-04 | $24.11 | $24.40 | $23.83 | $24.32 | $24.32 | 53,020 |
| 2024-06-03 | $24.37 | $24.52 | $23.45 | $24.13 | $24.13 | 65,051 |
| 2024-05-31 | $23.44 | $24.51 | $23.29 | $24.37 | $24.37 | 47,956 |
| 2024-05-30 | $23.37 | $23.59 | $23.16 | $23.45 | $23.45 | 31,164 |
| 2024-05-29 | $23.74 | $23.74 | $23.41 | $23.43 | $23.43 | 17,183 |
| 2024-05-28 | $24.07 | $24.22 | $23.85 | $23.95 | $23.95 | 34,853 |
| 2024-05-24 | $23.89 | $24.33 | $23.80 | $24.18 | $24.18 | 37,777 |
| 2024-05-23 | $24.46 | $24.75 | $23.82 | $23.88 | $23.88 | 42,242 |
| 2024-05-22 | $25.11 | $25.19 | $24.53 | $24.75 | $24.49 | 51,718 |
| 2024-05-21 | $25.09 | $25.22 | $25.00 | $25.16 | $24.90 | 27,314 |
| 2024-05-20 | $25.10 | $25.20 | $24.91 | $25.10 | $24.84 | 42,234 |
| 2024-05-17 | $24.79 | $25.14 | $24.79 | $25.10 | $25.10 | 28,240 |
| 2024-05-16 | $25.03 | $25.09 | $24.71 | $24.82 | $24.82 | 19,665 |
| 2024-05-15 | $24.88 | $25.07 | $24.45 | $24.98 | $24.98 | 41,857 |
| 2024-05-14 | $25.02 | $25.02 | $24.74 | $24.75 | $24.75 | 45,658 |
| 2024-05-13 | $24.80 | $25.04 | $24.75 | $24.81 | $24.81 | 51,674 |
| 2024-05-10 | $24.90 | $24.96 | $24.73 | $24.80 | $24.80 | 27,630 |
| 2024-05-09 | $24.86 | $25.04 | $24.76 | $24.80 | $24.80 | 58,675 |
| 2024-05-08 | $24.59 | $24.78 | $24.47 | $24.72 | $24.72 | 75,054 |
| 2024-05-07 | $24.50 | $24.83 | $24.50 | $24.69 | $24.69 | 88,178 |
| 2024-05-06 | $24.21 | $24.72 | $24.20 | $24.48 | $24.48 | 84,622 |
| 2024-05-03 | $24.27 | $24.43 | $24.12 | $24.21 | $24.21 | 64,896 |
| 2024-05-02 | $24.37 | $24.66 | $24.15 | $24.26 | $24.26 | 77,279 |
| 2024-05-01 | $23.36 | $24.51 | $23.36 | $24.08 | $24.08 | 75,503 |
| 2024-04-30 | $23.06 | $24.58 | $23.06 | $23.22 | $23.22 | 91,553 |
| 2024-04-29 | $24.34 | $24.34 | $22.12 | $23.07 | $23.07 | 214,558 |
| 2024-04-26 | $26.38 | $26.38 | $24.29 | $25.00 | $25.00 | 60,625 |
| 2024-04-25 | $26.12 | $26.12 | $25.47 | $25.83 | $25.83 | 37,417 |
| 2024-04-24 | $26.08 | $26.20 | $25.47 | $26.09 | $26.09 | 26,988 |
| 2024-04-23 | $25.74 | $26.33 | $25.21 | $26.01 | $26.01 | 30,163 |
| 2024-04-22 | $25.75 | $26.12 | $25.41 | $25.76 | $25.76 | 53,227 |
| 2024-04-19 | $25.24 | $25.68 | $25.24 | $25.65 | $25.65 | 42,569 |
| 2024-04-18 | $25.08 | $25.29 | $24.97 | $25.07 | $25.07 | 27,290 |
| 2024-04-17 | $25.68 | $25.87 | $25.03 | $25.14 | $25.14 | 38,629 |
| 2024-04-16 | $25.35 | $25.62 | $25.10 | $25.43 | $25.43 | 39,845 |
| 2024-04-15 | $25.79 | $25.87 | $25.32 | $25.59 | $25.59 | 39,950 |
| 2024-04-12 | $26.17 | $26.43 | $25.40 | $25.58 | $25.58 | 36,163 |
| 2024-04-11 | $26.89 | $26.92 | $26.27 | $26.35 | $26.35 | 20,413 |
| 2024-04-10 | $26.75 | $27.22 | $25.84 | $26.97 | $26.97 | 38,367 |
| 2024-04-09 | $27.70 | $27.89 | $27.03 | $27.07 | $27.07 | 35,668 |
| 2024-04-08 | $27.25 | $28.01 | $27.09 | $27.77 | $27.77 | 62,630 |
| 2024-04-05 | $26.90 | $27.50 | $26.87 | $27.04 | $27.04 | 41,712 |
| 2024-04-04 | $27.53 | $27.53 | $26.90 | $27.09 | $27.09 | 37,130 |
| 2024-04-03 | $26.85 | $27.47 | $26.85 | $27.47 | $27.47 | 42,500 |
| 2024-04-02 | $27.06 | $27.06 | $26.63 | $26.92 | $26.92 | 45,980 |
| 2024-04-01 | $26.89 | $27.38 | $26.58 | $27.02 | $27.02 | 106,448 |
| 2024-03-28 | $26.74 | $27.30 | $26.64 | $26.85 | $26.85 | 57,248 |
| 2024-03-27 | $26.45 | $26.66 | $26.15 | $26.55 | $26.55 | 62,615 |
| 2024-03-26 | $26.43 | $26.70 | $25.84 | $26.25 | $26.25 | 86,478 |
| 2024-03-25 | $25.03 | $26.25 | $24.98 | $26.22 | $26.22 | 166,549 |
| 2024-03-22 | $25.00 | $25.06 | $24.85 | $24.98 | $24.98 | 67,093 |
| 2024-03-21 | $25.30 | $25.32 | $24.93 | $25.00 | $25.00 | 51,795 |
| 2024-03-20 | $24.95 | $25.44 | $24.89 | $25.30 | $25.30 | 57,260 |
| 2024-03-19 | $25.20 | $25.50 | $25.01 | $25.10 | $25.10 | 38,285 |
| 2024-03-18 | $25.71 | $25.71 | $25.12 | $25.37 | $25.37 | 64,523 |
| 2024-03-15 | $24.88 | $25.76 | $24.78 | $25.76 | $25.76 | 146,835 |
| 2024-03-14 | $25.30 | $25.30 | $24.67 | $25.00 | $25.00 | 86,876 |
| 2024-03-13 | $24.90 | $25.47 | $24.90 | $25.38 | $25.38 | 97,003 |
| 2024-03-12 | $24.80 | $25.20 | $24.60 | $24.96 | $24.96 | 71,391 |
| 2024-03-11 | $24.68 | $24.84 | $23.29 | $24.84 | $24.84 | 141,906 |
| 2024-03-08 | $24.52 | $24.92 | $24.09 | $24.77 | $24.77 | 201,239 |
| 2024-03-07 | $24.11 | $24.66 | $24.11 | $24.54 | $24.54 | 132,737 |
| 2024-03-06 | $23.82 | $24.37 | $23.50 | $24.11 | $24.11 | 90,987 |
| 2024-03-05 | $23.52 | $24.23 | $23.48 | $23.63 | $23.63 | 95,954 |
| 2024-03-04 | $23.48 | $23.87 | $22.76 | $23.50 | $23.50 | 160,528 |
| 2024-03-01 | $23.66 | $24.14 | $22.92 | $23.44 | $23.44 | 106,168 |
| 2024-02-29 | $23.54 | $24.85 | $23.07 | $23.42 | $23.42 | 162,614 |
| 2024-02-28 | $22.16 | $23.16 | $22.09 | $22.49 | $22.49 | 45,072 |
| 2024-02-27 | $22.33 | $22.60 | $22.02 | $22.32 | $22.32 | 61,015 |
| 2024-02-26 | $22.35 | $22.41 | $21.93 | $22.13 | $22.13 | 229,220 |
| 2024-02-23 | $22.30 | $22.47 | $22.12 | $22.40 | $22.40 | 22,650 |
| 2024-02-22 | $22.64 | $22.64 | $22.13 | $22.51 | $22.26 | 52,770 |
| 2024-02-21 | $21.96 | $22.95 | $21.96 | $22.70 | $22.45 | 25,300 |
| 2024-02-20 | $22.99 | $22.99 | $21.93 | $22.15 | $21.91 | 41,718 |
| 2024-02-16 | $22.68 | $23.02 | $22.40 | $22.99 | $22.99 | 52,965 |
| 2024-02-15 | $21.97 | $22.67 | $21.77 | $22.65 | $22.65 | 49,046 |
| 2024-02-14 | $21.96 | $22.01 | $21.60 | $21.81 | $21.81 | 21,343 |
| 2024-02-13 | $22.51 | $22.56 | $21.68 | $21.92 | $21.92 | 37,119 |
| 2024-02-12 | $22.25 | $22.67 | $22.15 | $22.63 | $22.63 | 38,125 |
| 2024-02-09 | $22.44 | $22.63 | $22.00 | $22.06 | $22.06 | 61,462 |
| 2024-02-08 | $22.47 | $22.57 | $22.16 | $22.54 | $22.54 | 36,359 |
| 2024-02-07 | $21.99 | $22.44 | $21.95 | $22.31 | $22.31 | 40,414 |
| 2024-02-06 | $22.29 | $22.35 | $21.97 | $22.10 | $22.10 | 39,441 |
| 2024-02-05 | $22.33 | $22.44 | $21.89 | $22.29 | $22.29 | 34,241 |
| 2024-02-02 | $22.48 | $22.68 | $21.98 | $22.45 | $22.45 | 57,630 |
| 2024-02-01 | $22.14 | $22.58 | $21.90 | $22.47 | $22.47 | 43,784 |
| 2024-01-31 | $22.35 | $22.58 | $22.05 | $22.20 | $22.20 | 35,086 |
| 2024-01-30 | $22.72 | $22.78 | $22.15 | $22.35 | $22.35 | 40,211 |
| 2024-01-29 | $22.94 | $23.10 | $22.24 | $22.98 | $22.98 | 33,410 |
| 2024-01-26 | $22.61 | $22.82 | $22.03 | $22.80 | $22.80 | 34,489 |
| 2024-01-25 | $21.71 | $22.44 | $21.50 | $22.44 | $22.44 | 45,794 |
| 2024-01-24 | $22.23 | $22.59 | $21.50 | $21.66 | $21.66 | 34,837 |
| 2024-01-23 | $22.73 | $22.73 | $22.11 | $22.20 | $22.20 | 32,971 |
| 2024-01-22 | $22.00 | $22.64 | $22.00 | $22.52 | $22.52 | 39,868 |
| 2024-01-19 | $21.52 | $22.03 | $21.44 | $21.93 | $21.93 | 46,277 |
| 2024-01-18 | $21.66 | $21.76 | $21.56 | $21.63 | $21.63 | 29,510 |
| 2024-01-17 | $22.01 | $22.33 | $21.65 | $21.66 | $21.66 | 24,205 |
| 2024-01-16 | $22.12 | $22.54 | $22.00 | $22.21 | $22.21 | 36,509 |
| 2024-01-12 | $22.08 | $22.35 | $21.91 | $22.12 | $22.12 | 15,415 |
| 2024-01-11 | $22.09 | $22.21 | $21.78 | $22.07 | $22.07 | 27,308 |
| 2024-01-10 | $22.25 | $22.39 | $22.00 | $22.25 | $22.25 | 27,250 |
| 2024-01-09 | $22.77 | $22.77 | $22.24 | $22.39 | $22.39 | 30,145 |
| 2024-01-08 | $22.51 | $22.83 | $22.29 | $22.75 | $22.75 | 34,529 |
| 2024-01-05 | $22.30 | $22.72 | $22.25 | $22.69 | $22.69 | 22,744 |
| 2024-01-04 | $22.01 | $22.45 | $21.86 | $22.27 | $22.27 | 49,885 |
| 2024-01-03 | $22.01 | $22.48 | $21.96 | $22.15 | $22.15 | 47,574 |
| 2024-01-02 | $22.50 | $22.98 | $22.21 | $22.41 | $22.41 | 44,127 |
| 2023-12-29 | $23.17 | $23.52 | $22.53 | $22.85 | $22.85 | 27,727 |
| 2023-12-28 | $23.55 | $23.87 | $23.31 | $23.31 | $23.31 | 22,974 |
| 2023-12-27 | $23.41 | $23.89 | $23.38 | $23.61 | $23.61 | 35,521 |
| 2023-12-26 | $23.30 | $23.77 | $23.21 | $23.51 | $23.51 | 51,988 |
| 2023-12-22 | $23.00 | $23.26 | $22.84 | $23.21 | $23.21 | 34,231 |
| 2023-12-21 | $21.73 | $23.03 | $21.70 | $22.98 | $22.98 | 86,980 |
| 2023-12-20 | $21.92 | $22.20 | $21.50 | $21.53 | $21.53 | 75,258 |
| 2023-12-19 | $21.86 | $22.16 | $21.50 | $22.08 | $22.08 | 51,635 |
| 2023-12-18 | $22.06 | $22.29 | $21.56 | $21.67 | $21.67 | 42,080 |
| 2023-12-15 | $22.90 | $22.90 | $21.84 | $22.02 | $22.02 | 41,813 |
| 2023-12-14 | $22.90 | $23.47 | $22.60 | $22.95 | $22.95 | 63,004 |
| 2023-12-13 | $22.32 | $22.90 | $21.50 | $22.89 | $22.89 | 81,075 |
| 2023-12-12 | $23.25 | $23.25 | $22.11 | $22.24 | $22.24 | 56,773 |
| 2023-12-11 | $22.90 | $23.03 | $22.62 | $23.03 | $23.03 | 51,434 |
| 2023-12-08 | $23.61 | $23.82 | $22.67 | $23.00 | $23.00 | 61,603 |
| 2023-12-07 | $22.04 | $23.57 | $21.98 | $23.56 | $23.56 | 99,764 |
| 2023-12-06 | $22.45 | $22.64 | $21.57 | $22.05 | $22.05 | 71,281 |
| 2023-12-05 | $22.73 | $22.73 | $21.98 | $22.22 | $22.22 | 77,566 |
| 2023-12-04 | $21.95 | $22.42 | $21.77 | $22.41 | $22.41 | 55,359 |
| 2023-12-01 | $21.46 | $22.02 | $21.46 | $22.02 | $22.02 | 41,973 |
| 2023-11-30 | $22.15 | $22.28 | $21.51 | $21.78 | $21.78 | 59,820 |
| 2023-11-29 | $22.72 | $22.72 | $22.20 | $22.36 | $22.36 | 49,722 |
| 2023-11-28 | $22.87 | $22.87 | $22.28 | $22.51 | $22.51 | 40,818 |
| 2023-11-27 | $23.07 | $23.07 | $22.58 | $22.94 | $22.94 | 52,782 |
| 2023-11-24 | $23.20 | $23.48 | $22.84 | $23.11 | $23.11 | 55,258 |
| 2023-11-22 | $22.90 | $23.60 | $22.71 | $23.58 | $23.58 | 40,090 |
| 2023-11-21 | $23.00 | $23.42 | $22.61 | $22.93 | $22.93 | 37,751 |
| 2023-11-20 | $22.66 | $23.10 | $22.40 | $23.10 | $23.10 | 49,481 |
| 2023-11-17 | $22.60 | $23.02 | $22.21 | $22.72 | $22.72 | 49,016 |
| 2023-11-16 | $23.30 | $23.30 | $22.27 | $22.69 | $22.69 | 51,786 |
| 2023-11-15 | $23.73 | $24.10 | $23.27 | $23.50 | $23.50 | 72,879 |
| 2023-11-14 | $23.57 | $24.20 | $23.49 | $23.80 | $23.80 | 116,564 |
| 2023-11-13 | $22.35 | $23.43 | $22.03 | $23.30 | $23.30 | 68,155 |
| 2023-11-10 | $22.15 | $22.19 | $21.84 | $22.00 | $22.00 | 61,727 |
| 2023-11-09 | $22.14 | $22.93 | $21.87 | $22.00 | $22.00 | 49,248 |
| 2023-11-08 | $22.27 | $22.27 | $21.05 | $22.00 | $22.00 | 73,269 |
| 2023-11-07 | $22.60 | $22.60 | $21.82 | $22.05 | $22.05 | 96,025 |
| 2023-11-06 | $22.51 | $23.68 | $22.10 | $22.60 | $22.60 | 109,815 |
| 2023-11-03 | $21.26 | $22.15 | $21.00 | $22.11 | $22.11 | 65,859 |
| 2023-11-02 | $21.02 | $21.21 | $20.58 | $21.02 | $21.02 | 74,287 |
| 2023-11-01 | $20.33 | $20.84 | $20.25 | $20.75 | $20.75 | 104,052 |
| 2023-10-31 | $19.55 | $20.60 | $19.10 | $20.00 | $20.00 | 169,533 |
| 2023-10-30 | $20.09 | $20.76 | $19.00 | $19.50 | $19.50 | 118,422 |
| 2023-10-27 | $20.95 | $20.95 | $18.30 | $19.29 | $19.29 | 47,570 |
| 2023-10-26 | $19.26 | $19.29 | $18.87 | $18.90 | $18.90 | 21,713 |
| 2023-10-25 | $19.65 | $19.95 | $19.20 | $19.43 | $19.43 | 30,599 |
| 2023-10-24 | $19.51 | $20.00 | $19.51 | $19.56 | $19.56 | 21,373 |
| 2023-10-23 | $19.58 | $20.56 | $19.35 | $19.55 | $19.55 | 43,790 |
| 2023-10-20 | $19.63 | $19.91 | $19.48 | $19.70 | $19.70 | 33,333 |
| 2023-10-19 | $19.95 | $20.06 | $19.65 | $19.65 | $19.65 | 18,161 |
| 2023-10-18 | $19.92 | $20.20 | $19.42 | $19.91 | $19.91 | 13,108 |
| 2023-10-17 | $18.98 | $20.83 | $18.98 | $19.99 | $19.99 | 35,395 |
| 2023-10-16 | $18.03 | $20.19 | $17.98 | $19.81 | $19.81 | 68,708 |
| 2023-10-13 | $19.90 | $20.19 | $19.56 | $19.71 | $19.71 | 21,516 |
| 2023-10-12 | $20.05 | $20.05 | $19.39 | $19.88 | $19.88 | 29,664 |
| 2023-10-11 | $19.87 | $20.26 | $19.87 | $19.88 | $19.88 | 15,421 |
| 2023-10-10 | $20.17 | $20.40 | $19.90 | $19.91 | $19.91 | 12,836 |
| 2023-10-09 | $20.12 | $20.81 | $19.79 | $20.17 | $20.17 | 14,462 |
| 2023-10-06 | $20.19 | $20.21 | $20.00 | $20.03 | $20.03 | 7,427 |
| 2023-10-05 | $20.46 | $20.60 | $20.05 | $20.24 | $20.24 | 24,159 |
| 2023-10-04 | $20.18 | $20.80 | $20.17 | $20.39 | $20.39 | 13,877 |
| 2023-10-03 | $20.79 | $20.95 | $20.18 | $20.19 | $20.19 | 20,908 |
| 2023-10-02 | $20.64 | $21.29 | $20.50 | $21.04 | $21.04 | 15,594 |
| 2023-09-29 | $21.66 | $21.66 | $20.35 | $20.73 | $20.73 | 83,015 |
| 2023-09-28 | $21.21 | $21.97 | $21.21 | $21.59 | $21.59 | 31,848 |
| 2023-09-27 | $21.80 | $21.93 | $21.00 | $21.42 | $21.42 | 22,959 |
| 2023-09-26 | $21.42 | $21.95 | $20.71 | $20.90 | $20.90 | 38,842 |
| 2023-09-25 | $19.71 | $21.77 | $19.40 | $21.43 | $21.43 | 61,936 |
| 2023-09-22 | $19.92 | $19.92 | $19.58 | $19.77 | $19.77 | 36,679 |
| 2023-09-21 | $19.71 | $20.01 | $19.61 | $19.76 | $19.76 | 91,851 |
| 2023-09-20 | $19.95 | $20.20 | $19.56 | $19.59 | $19.59 | 58,677 |
| 2023-09-19 | $20.50 | $20.61 | $19.86 | $19.89 | $19.89 | 29,005 |
| 2023-09-18 | $20.96 | $20.96 | $20.35 | $20.50 | $20.50 | 58,059 |
| 2023-09-15 | $20.77 | $20.96 | $20.67 | $20.75 | $20.75 | 16,071 |
| 2023-09-14 | $20.77 | $21.10 | $20.70 | $20.80 | $20.80 | 43,162 |
| 2023-09-13 | $20.81 | $21.09 | $20.71 | $21.00 | $20.75 | 29,076 |
| 2023-09-12 | $19.85 | $21.00 | $19.85 | $20.96 | $20.71 | 20,279 |
| 2023-09-11 | $20.09 | $20.31 | $19.64 | $19.69 | $19.46 | 42,490 |
| 2023-09-08 | $21.01 | $21.01 | $19.98 | $20.04 | $19.80 | 15,719 |
| 2023-09-07 | $20.85 | $21.24 | $20.25 | $20.89 | $20.89 | 41,905 |
| 2023-09-06 | $19.12 | $20.93 | $19.12 | $20.62 | $20.62 | 28,310 |
| 2023-09-05 | $18.37 | $19.04 | $18.21 | $18.64 | $18.64 | 22,507 |
| 2023-09-01 | $18.35 | $18.44 | $18.08 | $18.34 | $18.34 | 21,851 |
| 2023-08-31 | $18.24 | $18.28 | $17.99 | $18.12 | $18.12 | 15,392 |
| 2023-08-30 | $18.38 | $18.77 | $18.07 | $18.07 | $18.07 | 17,887 |
| 2023-08-29 | $18.25 | $18.41 | $18.00 | $18.38 | $18.38 | 12,305 |
| 2023-08-28 | $18.72 | $19.06 | $17.99 | $18.13 | $18.13 | 26,008 |
| 2023-08-25 | $18.67 | $19.05 | $18.59 | $18.60 | $18.60 | 21,579 |
| 2023-08-24 | $18.98 | $18.98 | $18.22 | $18.69 | $18.69 | 16,425 |
| 2023-08-23 | $19.43 | $19.47 | $18.55 | $18.94 | $18.94 | 36,398 |
| 2023-08-22 | $19.47 | $19.54 | $19.19 | $19.41 | $19.41 | 38,080 |
| 2023-08-21 | $18.85 | $19.45 | $18.78 | $19.35 | $19.35 | 24,414 |
| 2023-08-18 | $18.41 | $18.93 | $18.41 | $18.77 | $18.77 | 8,442 |
| 2023-08-17 | $18.36 | $18.62 | $18.35 | $18.56 | $18.56 | 15,519 |
| 2023-08-16 | $18.45 | $18.52 | $18.21 | $18.30 | $18.30 | 15,381 |
| 2023-08-15 | $18.45 | $18.50 | $18.14 | $18.42 | $18.42 | 20,670 |
| 2023-08-14 | $18.42 | $18.65 | $18.29 | $18.45 | $18.45 | 27,120 |
| 2023-08-11 | $18.61 | $18.89 | $18.20 | $18.29 | $18.29 | 19,919 |
| 2023-08-10 | $18.81 | $18.81 | $18.29 | $18.56 | $18.56 | 18,243 |
| 2023-08-09 | $18.74 | $18.83 | $18.49 | $18.67 | $18.67 | 18,719 |
| 2023-08-08 | $18.83 | $18.88 | $18.61 | $18.88 | $18.88 | 22,834 |
| 2023-08-07 | $18.83 | $19.12 | $18.56 | $19.03 | $19.03 | 33,300 |
| 2023-08-04 | $18.65 | $19.00 | $18.59 | $18.86 | $18.86 | 39,388 |
| 2023-08-03 | $18.36 | $18.92 | $18.30 | $18.71 | $18.71 | 26,974 |
| 2023-08-02 | $19.30 | $19.35 | $18.23 | $18.32 | $18.32 | 25,926 |
| 2023-08-01 | $19.37 | $19.59 | $19.03 | $19.49 | $19.49 | 20,705 |
| 2023-07-31 | $19.20 | $19.73 | $18.99 | $19.54 | $19.54 | 55,022 |
| 2023-07-28 | $19.16 | $19.27 | $18.33 | $19.06 | $19.06 | 47,459 |
| 2023-07-27 | $19.58 | $19.58 | $18.55 | $18.80 | $18.80 | 33,353 |
| 2023-07-26 | $19.49 | $19.66 | $19.18 | $19.45 | $19.45 | 37,351 |
| 2023-07-25 | $19.27 | $19.54 | $19.15 | $19.50 | $19.50 | 29,102 |
| 2023-07-24 | $19.30 | $19.60 | $19.16 | $19.27 | $19.27 | 26,683 |
| 2023-07-21 | $19.50 | $19.50 | $19.06 | $19.25 | $19.25 | 11,106 |
| 2023-07-20 | $19.63 | $19.66 | $18.99 | $19.34 | $19.34 | 77,702 |
| 2023-07-19 | $19.50 | $19.71 | $19.38 | $19.49 | $19.49 | 25,793 |
| 2023-07-18 | $19.80 | $20.13 | $19.43 | $19.50 | $19.50 | 34,824 |
| 2023-07-17 | $19.51 | $20.01 | $19.43 | $19.54 | $19.54 | 17,432 |
| 2023-07-14 | $19.70 | $19.70 | $19.11 | $19.38 | $19.38 | 24,047 |
| 2023-07-13 | $19.81 | $20.17 | $19.80 | $19.87 | $19.87 | 12,147 |
| 2023-07-12 | $20.11 | $20.11 | $19.76 | $19.79 | $19.79 | 15,562 |
| 2023-07-11 | $19.69 | $19.99 | $19.60 | $19.75 | $19.75 | 36,270 |
| 2023-07-10 | $19.30 | $19.74 | $19.30 | $19.69 | $19.69 | 48,275 |
| 2023-07-07 | $19.49 | $19.70 | $19.38 | $19.46 | $19.46 | 41,281 |
| 2023-07-06 | $19.13 | $19.45 | $18.78 | $19.36 | $19.36 | 46,576 |
| 2023-07-05 | $19.36 | $19.41 | $18.95 | $19.32 | $19.32 | 39,035 |
| 2023-07-03 | $19.49 | $19.56 | $19.22 | $19.36 | $19.36 | 38,153 |
| 2023-06-30 | $19.50 | $19.90 | $19.44 | $19.48 | $19.48 | 46,040 |
| 2023-06-29 | $19.39 | $19.80 | $19.39 | $19.50 | $19.50 | 55,342 |
| 2023-06-28 | $19.30 | $19.70 | $19.30 | $19.44 | $19.44 | 54,120 |
| 2023-06-27 | $19.64 | $19.64 | $19.26 | $19.28 | $19.28 | 74,418 |
| 2023-06-26 | $18.93 | $19.68 | $18.81 | $19.50 | $19.50 | 43,682 |
| 2023-06-23 | $18.91 | $19.26 | $18.78 | $18.95 | $18.95 | 40,879 |
| 2023-06-22 | $19.42 | $19.42 | $18.58 | $19.24 | $19.24 | 74,250 |
| 2023-06-21 | $18.87 | $19.62 | $18.85 | $19.42 | $19.42 | 50,615 |
| 2023-06-20 | $19.39 | $19.39 | $18.57 | $18.82 | $18.82 | 55,641 |
| 2023-06-16 | $19.10 | $19.65 | $19.06 | $19.40 | $19.40 | 62,335 |
| 2023-06-15 | $19.15 | $19.27 | $19.01 | $19.02 | $19.02 | 23,985 |
| 2023-06-14 | $19.46 | $19.82 | $19.03 | $19.10 | $19.10 | 28,412 |
| 2023-06-13 | $20.07 | $20.32 | $19.19 | $19.25 | $19.25 | 81,655 |
| 2023-06-12 | $20.30 | $20.34 | $19.69 | $19.91 | $19.91 | 31,984 |
| 2023-06-09 | $21.10 | $21.10 | $20.34 | $20.35 | $20.35 | 20,462 |
| 2023-06-08 | $21.35 | $21.84 | $21.09 | $21.16 | $21.16 | 23,149 |
| 2023-06-07 | $21.00 | $21.74 | $20.91 | $21.55 | $21.55 | 42,617 |
| 2023-06-06 | $19.70 | $20.74 | $19.70 | $20.66 | $20.66 | 27,977 |
| 2023-06-05 | $21.38 | $21.38 | $19.74 | $19.87 | $19.87 | 41,600 |
| 2023-06-02 | $20.16 | $21.39 | $20.16 | $21.34 | $21.34 | 69,183 |
| 2023-06-01 | $19.95 | $20.59 | $19.81 | $20.41 | $20.41 | 23,550 |
| 2023-05-31 | $20.09 | $20.34 | $19.87 | $19.99 | $19.99 | 20,803 |
| 2023-05-30 | $19.78 | $20.26 | $19.72 | $20.02 | $20.02 | 23,908 |
| 2023-05-26 | $19.54 | $20.23 | $19.54 | $19.85 | $19.85 | 38,218 |
| 2023-05-25 | $20.61 | $20.61 | $19.46 | $19.47 | $19.47 | 25,515 |
| 2023-05-24 | $21.38 | $21.38 | $20.37 | $20.57 | $20.57 | 37,337 |
| 2023-05-23 | $21.50 | $22.02 | $21.38 | $21.43 | $21.43 | 18,862 |
| 2023-05-22 | $21.44 | $21.72 | $21.21 | $21.51 | $21.51 | 17,965 |
| 2023-05-19 | $21.27 | $21.45 | $21.18 | $21.32 | $21.32 | 7,795 |
| 2023-05-18 | $21.21 | $21.70 | $21.03 | $21.42 | $21.42 | 23,899 |
| 2023-05-17 | $20.95 | $21.53 | $20.94 | $21.40 | $21.40 | 24,220 |
| 2023-05-16 | $21.49 | $21.49 | $20.84 | $21.02 | $21.02 | 22,418 |
| 2023-05-15 | $20.80 | $21.67 | $20.53 | $21.50 | $21.50 | 53,066 |
| 2023-05-12 | $20.71 | $21.00 | $20.60 | $20.71 | $20.71 | 40,863 |
| 2023-05-11 | $20.38 | $20.70 | $20.17 | $20.54 | $20.54 | 34,790 |
| 2023-05-10 | $20.78 | $20.78 | $20.35 | $20.66 | $20.66 | 16,331 |
| 2023-05-09 | $19.96 | $20.74 | $19.54 | $20.57 | $20.57 | 46,344 |
| 2023-05-08 | $20.28 | $20.28 | $19.62 | $20.02 | $20.02 | 36,016 |
| 2023-05-05 | $19.91 | $20.21 | $19.82 | $20.19 | $20.19 | 39,857 |
| 2023-05-04 | $19.12 | $20.14 | $19.01 | $19.51 | $19.51 | 71,001 |
| 2023-05-03 | $20.15 | $20.20 | $19.11 | $19.20 | $19.20 | 83,762 |
| 2023-05-02 | $19.16 | $20.13 | $18.71 | $19.91 | $19.91 | 81,999 |
| 2023-05-01 | $19.47 | $19.65 | $19.00 | $19.25 | $19.25 | 24,926 |
| 2023-04-28 | $18.00 | $19.88 | $17.87 | $19.25 | $19.25 | 98,722 |
| 2023-04-27 | $18.36 | $18.63 | $17.98 | $18.36 | $18.36 | 48,090 |
| 2023-04-26 | $18.49 | $18.76 | $18.37 | $18.45 | $18.45 | 43,045 |
| 2023-04-25 | $19.50 | $19.64 | $18.29 | $18.42 | $18.42 | 125,302 |
| 2023-04-24 | $19.40 | $19.96 | $19.27 | $19.65 | $19.65 | 37,552 |
| 2023-04-21 | $19.82 | $19.82 | $19.26 | $19.48 | $19.48 | 27,468 |
| 2023-04-20 | $20.34 | $20.44 | $19.49 | $19.78 | $19.78 | 51,169 |
| 2023-04-19 | $20.30 | $20.73 | $20.01 | $20.49 | $20.49 | 35,889 |
| 2023-04-18 | $21.22 | $21.40 | $20.24 | $20.41 | $20.41 | 44,445 |
| 2023-04-17 | $21.32 | $21.94 | $20.84 | $21.15 | $21.15 | 53,577 |
| 2023-04-14 | $21.25 | $21.44 | $20.99 | $21.29 | $21.29 | 35,755 |
| 2023-04-13 | $21.56 | $21.56 | $20.86 | $21.21 | $21.21 | 54,021 |
| 2023-04-12 | $21.17 | $22.27 | $20.99 | $21.41 | $21.41 | 73,349 |
| 2023-04-11 | $20.67 | $21.22 | $20.60 | $20.96 | $20.96 | 38,415 |
| 2023-04-10 | $20.41 | $21.32 | $20.32 | $20.57 | $20.57 | 44,644 |
| 2023-04-06 | $21.00 | $21.00 | $20.57 | $20.65 | $20.65 | 40,121 |
| 2023-04-05 | $21.07 | $21.21 | $20.50 | $20.72 | $20.72 | 36,186 |
| 2023-04-04 | $21.80 | $21.90 | $20.68 | $21.07 | $21.07 | 130,306 |
| 2023-04-03 | $21.25 | $22.85 | $21.25 | $21.74 | $21.74 | 168,501 |
| 2023-03-31 | $20.93 | $21.90 | $20.28 | $20.65 | $20.65 | 151,455 |
| 2023-03-30 | $20.51 | $21.94 | $20.20 | $20.80 | $20.80 | 147,134 |
| 2023-03-29 | $19.50 | $21.05 | $18.77 | $20.36 | $20.36 | 1,203,320 |
| 2023-03-28 | $19.86 | $20.15 | $18.96 | $19.32 | $19.32 | 84,304 |
| 2023-03-27 | $19.95 | $20.21 | $19.45 | $19.98 | $19.98 | 66,357 |
| 2023-03-24 | $19.72 | $19.85 | $19.44 | $19.67 | $19.67 | 45,495 |
| 2023-03-23 | $20.30 | $20.51 | $19.40 | $19.94 | $19.94 | 69,217 |
| 2023-03-22 | $20.35 | $21.23 | $20.13 | $20.19 | $20.19 | 63,773 |
| 2023-03-21 | $19.80 | $20.38 | $19.72 | $20.32 | $20.32 | 28,803 |
| 2023-03-20 | $19.47 | $19.72 | $18.78 | $19.40 | $19.40 | 84,869 |
| 2023-03-17 | $19.98 | $20.34 | $19.38 | $19.38 | $19.38 | 62,059 |
| 2023-03-16 | $19.29 | $20.54 | $19.29 | $20.35 | $20.35 | 43,929 |
| 2023-03-15 | $19.62 | $20.98 | $18.59 | $19.60 | $19.60 | 118,743 |
| 2023-03-14 | $21.76 | $22.01 | $19.70 | $20.18 | $20.18 | 108,244 |
| 2023-03-13 | $21.85 | $22.13 | $20.69 | $21.26 | $21.26 | 113,139 |
| 2023-03-10 | $22.64 | $23.87 | $22.12 | $22.25 | $22.25 | 116,734 |
| 2023-03-09 | $23.31 | $23.90 | $22.70 | $22.81 | $22.81 | 155,884 |
| 2023-03-08 | $22.96 | $23.58 | $22.56 | $23.25 | $23.25 | 138,551 |
| 2023-03-07 | $23.43 | $23.99 | $22.05 | $22.77 | $22.77 | 172,508 |
| 2023-03-06 | $23.46 | $23.87 | $22.26 | $23.47 | $23.47 | 173,278 |
| 2023-03-03 | $23.56 | $25.18 | $23.00 | $23.78 | $23.78 | 338,900 |
| 2023-03-02 | $22.83 | $24.45 | $22.56 | $23.47 | $23.47 | 277,297 |
| 2023-03-01 | $28.18 | $28.18 | $22.00 | $22.15 | $22.15 | 1,158,879 |
| 2023-02-28 | $30.06 | $30.32 | $28.31 | $28.31 | $28.31 | 111,194 |
| 2023-02-27 | $31.32 | $33.13 | $31.32 | $31.84 | $31.84 | 40,261 |
| 2023-02-24 | $30.97 | $31.34 | $30.22 | $30.93 | $30.93 | 33,061 |
| 2023-02-23 | $32.12 | $32.16 | $31.03 | $31.05 | $31.05 | 35,166 |
| 2023-02-22 | $32.22 | $33.11 | $31.97 | $32.02 | $32.02 | 25,420 |
| 2023-02-21 | $33.51 | $33.80 | $31.84 | $31.91 | $31.91 | 71,250 |
| 2023-02-17 | $33.84 | $33.84 | $32.80 | $33.25 | $33.25 | 41,229 |
| 2023-02-16 | $34.50 | $34.50 | $33.46 | $33.48 | $33.48 | 29,554 |
| 2023-02-15 | $34.50 | $35.10 | $33.64 | $34.66 | $34.66 | 11,377 |
| 2023-02-14 | $34.00 | $35.05 | $33.34 | $34.72 | $34.72 | 16,529 |
| 2023-02-13 | $34.59 | $34.59 | $33.91 | $34.12 | $34.12 | 12,298 |
| 2023-02-10 | $34.79 | $35.33 | $34.58 | $34.77 | $34.77 | 13,480 |
| 2023-02-09 | $35.12 | $35.32 | $34.68 | $34.81 | $34.81 | 11,402 |
| 2023-02-08 | $35.71 | $36.85 | $34.97 | $35.17 | $35.17 | 6,254 |
| 2023-02-07 | $34.95 | $35.95 | $34.60 | $35.79 | $35.79 | 15,340 |
| 2023-02-06 | $35.00 | $35.82 | $34.82 | $35.30 | $35.30 | 11,531 |
| 2023-02-03 | $35.20 | $36.03 | $35.04 | $35.49 | $35.49 | 13,545 |
| 2023-02-02 | $36.44 | $36.88 | $35.21 | $35.50 | $35.50 | 23,036 |
| 2023-02-01 | $34.46 | $36.87 | $34.37 | $36.44 | $36.44 | 48,222 |
| 2023-01-31 | $34.14 | $34.46 | $33.73 | $34.25 | $34.25 | 11,961 |
| 2023-01-30 | $33.12 | $34.40 | $32.89 | $33.95 | $33.95 | 26,759 |
| 2023-01-27 | $34.49 | $34.94 | $33.34 | $33.56 | $33.56 | 12,002 |
| 2023-01-26 | $34.18 | $34.84 | $33.90 | $34.49 | $34.49 | 21,161 |
| 2023-01-25 | $33.43 | $34.45 | $33.17 | $34.06 | $34.06 | 20,877 |
| 2023-01-24 | $33.03 | $33.72 | $33.03 | $33.42 | $33.42 | 10,352 |
| 2023-01-23 | $32.12 | $33.63 | $32.12 | $33.11 | $33.11 | 25,160 |
| 2023-01-20 | $31.79 | $32.13 | $31.40 | $32.07 | $32.07 | 25,563 |
| 2023-01-19 | $31.25 | $31.52 | $30.76 | $31.27 | $31.27 | 9,472 |
| 2023-01-18 | $32.49 | $33.02 | $31.23 | $31.34 | $31.34 | 19,200 |
| 2023-01-17 | $33.07 | $33.38 | $32.50 | $32.50 | $32.50 | 21,324 |
| 2023-01-13 | $32.52 | $33.75 | $32.32 | $33.10 | $33.10 | 21,730 |
| 2023-01-12 | $32.03 | $33.00 | $31.90 | $32.62 | $32.62 | 33,646 |
| 2023-01-11 | $31.88 | $32.04 | $31.52 | $31.88 | $31.88 | 15,820 |
| 2023-01-10 | $31.04 | $31.96 | $30.87 | $31.52 | $31.52 | 18,749 |
| 2023-01-09 | $30.44 | $31.54 | $30.00 | $30.99 | $30.99 | 23,120 |
| 2023-01-06 | $29.69 | $30.44 | $29.69 | $30.04 | $30.04 | 15,681 |
| 2023-01-05 | $29.54 | $29.93 | $29.16 | $29.45 | $29.45 | 10,881 |
| 2023-01-04 | $30.02 | $30.02 | $29.36 | $29.68 | $29.68 | 7,166 |
| 2023-01-03 | $31.60 | $31.60 | $29.11 | $29.11 | $29.11 | 41,516 |
| 2022-12-30 | $30.73 | $31.25 | $30.73 | $31.10 | $31.10 | 25,234 |
| 2022-12-29 | $31.35 | $31.60 | $30.42 | $31.03 | $31.03 | 19,354 |
| 2022-12-28 | $31.39 | $31.39 | $30.64 | $30.99 | $30.99 | 19,163 |
| 2022-12-27 | $30.84 | $31.72 | $30.44 | $31.23 | $31.23 | 41,326 |
| 2022-12-23 | $30.11 | $31.60 | $30.00 | $31.48 | $31.48 | 35,280 |
| 2022-12-22 | $30.84 | $30.92 | $29.67 | $29.94 | $29.94 | 40,881 |
| 2022-12-21 | $29.79 | $30.75 | $29.17 | $30.19 | $30.19 | 29,143 |
| 2022-12-20 | $27.62 | $29.56 | $27.62 | $29.32 | $29.32 | 25,981 |
| 2022-12-19 | $28.20 | $28.29 | $27.56 | $27.89 | $27.89 | 19,199 |
| 2022-12-16 | $28.33 | $28.33 | $27.58 | $27.86 | $27.86 | 41,332 |
| 2022-12-15 | $29.41 | $29.41 | $28.25 | $28.76 | $28.76 | 23,521 |
| 2022-12-14 | $29.70 | $30.16 | $29.23 | $29.55 | $29.55 | 28,715 |
| 2022-12-13 | $30.04 | $30.43 | $29.31 | $29.42 | $29.42 | 72,293 |
| 2022-12-12 | $29.44 | $29.68 | $28.84 | $29.51 | $29.51 | 24,488 |
| 2022-12-09 | $29.71 | $30.39 | $28.83 | $28.93 | $28.93 | 250,146 |
| 2022-12-08 | $28.94 | $29.95 | $28.80 | $29.95 | $29.95 | 19,205 |
| 2022-12-07 | $28.74 | $29.88 | $28.33 | $29.50 | $29.50 | 32,802 |
| 2022-12-06 | $28.71 | $28.94 | $28.28 | $28.67 | $28.67 | 16,500 |
| 2022-12-05 | $30.03 | $30.03 | $28.80 | $28.99 | $28.99 | 32,677 |
| 2022-12-02 | $29.26 | $30.37 | $28.77 | $30.09 | $30.09 | 32,614 |
| 2022-12-01 | $29.40 | $29.76 | $29.16 | $29.53 | $29.53 | 10,069 |
| 2022-11-30 | $28.80 | $29.40 | $28.44 | $29.29 | $29.29 | 21,464 |
| 2022-11-29 | $28.41 | $29.06 | $28.26 | $28.50 | $28.50 | 31,775 |
| 2022-11-28 | $28.32 | $28.90 | $28.30 | $28.49 | $28.49 | 24,889 |
| 2022-11-25 | $29.02 | $29.22 | $28.56 | $28.94 | $28.94 | 11,613 |
| 2022-11-23 | $29.25 | $29.25 | $28.41 | $28.90 | $28.90 | 8,188 |
| 2022-11-22 | $30.33 | $30.33 | $29.21 | $29.30 | $29.30 | 27,083 |
| 2022-11-21 | $30.03 | $30.03 | $28.75 | $29.25 | $29.25 | 22,118 |
| 2022-11-18 | $30.51 | $30.67 | $30.14 | $30.45 | $30.45 | 9,931 |
| 2022-11-17 | $30.38 | $31.00 | $30.38 | $30.70 | $30.70 | 27,165 |
| 2022-11-16 | $30.81 | $31.09 | $30.00 | $30.69 | $30.69 | 21,259 |
| 2022-11-15 | $30.94 | $31.16 | $30.23 | $30.59 | $30.59 | 23,050 |
| 2022-11-14 | $30.12 | $31.32 | $30.12 | $30.73 | $30.73 | 43,662 |
| 2022-11-11 | $29.17 | $29.92 | $28.39 | $29.85 | $29.85 | 80,118 |
| 2022-11-10 | $29.97 | $30.00 | $28.79 | $29.06 | $29.06 | 67,569 |
| 2022-11-09 | $30.34 | $30.37 | $28.40 | $29.18 | $29.18 | 40,275 |
| 2022-11-08 | $31.67 | $31.67 | $30.38 | $30.51 | $30.51 | 32,289 |
| 2022-11-07 | $30.77 | $31.90 | $30.53 | $31.45 | $31.45 | 61,180 |
| 2022-11-04 | $30.66 | $31.24 | $29.92 | $30.79 | $30.79 | 27,127 |
| 2022-11-03 | $29.89 | $30.65 | $29.71 | $30.15 | $30.15 | 17,298 |
| 2022-11-02 | $30.99 | $31.19 | $30.05 | $30.06 | $30.06 | 47,243 |
| 2022-11-01 | $31.00 | $31.19 | $30.44 | $31.02 | $31.02 | 69,045 |
| 2022-10-31 | $30.50 | $31.87 | $29.98 | $31.00 | $31.00 | 62,212 |
| 2022-10-28 | $30.46 | $31.10 | $29.98 | $30.58 | $30.58 | 34,735 |
| 2022-10-27 | $30.22 | $30.55 | $29.63 | $29.63 | $29.63 | 19,446 |
| 2022-10-26 | $29.54 | $30.34 | $29.50 | $29.57 | $29.57 | 17,292 |
| 2022-10-25 | $29.35 | $29.83 | $28.83 | $29.44 | $29.44 | 23,971 |
| 2022-10-24 | $29.04 | $29.70 | $28.17 | $29.32 | $29.32 | 24,060 |
| 2022-10-21 | $27.92 | $28.99 | $27.64 | $28.92 | $28.92 | 21,351 |
| 2022-10-20 | $28.22 | $28.40 | $27.61 | $27.78 | $27.78 | 18,968 |
| 2022-10-19 | $27.78 | $28.33 | $27.75 | $27.87 | $27.87 | 20,815 |
| 2022-10-18 | $27.69 | $28.00 | $27.27 | $27.73 | $27.73 | 18,569 |
| 2022-10-17 | $26.89 | $27.50 | $26.39 | $27.29 | $27.29 | 16,114 |
| 2022-10-14 | $27.34 | $27.34 | $26.16 | $26.62 | $26.62 | 15,251 |
| 2022-10-13 | $25.83 | $27.40 | $25.83 | $27.30 | $27.30 | 13,608 |
| 2022-10-12 | $25.73 | $27.30 | $25.40 | $26.26 | $26.26 | 14,438 |
| 2022-10-11 | $25.57 | $26.49 | $25.50 | $25.78 | $25.78 | 6,118 |
| 2022-10-10 | $26.68 | $26.78 | $25.89 | $26.41 | $26.41 | 22,791 |
| 2022-10-07 | $27.03 | $27.07 | $26.39 | $26.99 | $26.99 | 19,963 |
| 2022-10-06 | $26.30 | $27.45 | $26.28 | $27.22 | $27.22 | 37,193 |
| 2022-10-05 | $26.31 | $26.69 | $25.99 | $26.56 | $26.56 | 18,325 |
| 2022-10-04 | $25.91 | $26.68 | $25.64 | $26.31 | $26.31 | 17,662 |
| 2022-10-03 | $25.62 | $25.71 | $25.17 | $25.46 | $25.46 | 18,131 |
| 2022-09-30 | $24.96 | $25.57 | $24.96 | $25.13 | $25.13 | 17,399 |
| 2022-09-29 | $25.58 | $25.58 | $24.66 | $25.30 | $25.30 | 19,845 |
| 2022-09-28 | $24.54 | $25.79 | $24.54 | $25.78 | $25.78 | 12,307 |
| 2022-09-27 | $24.40 | $24.83 | $24.40 | $24.59 | $24.59 | 12,587 |
| 2022-09-26 | $24.67 | $25.10 | $24.17 | $24.23 | $24.23 | 19,674 |
| 2022-09-23 | $25.78 | $25.79 | $24.19 | $25.34 | $25.34 | 44,730 |
| 2022-09-22 | $27.39 | $27.39 | $26.10 | $26.26 | $26.26 | 40,264 |
| 2022-09-21 | $27.71 | $28.13 | $26.84 | $27.23 | $27.23 | 23,621 |
| 2022-09-20 | $27.53 | $28.35 | $26.94 | $27.45 | $27.45 | 24,149 |
| 2022-09-19 | $26.76 | $27.96 | $26.76 | $27.80 | $27.80 | 16,798 |
| 2022-09-16 | $27.87 | $27.87 | $26.51 | $27.32 | $27.32 | 38,123 |
| 2022-09-15 | $28.38 | $28.82 | $27.86 | $28.17 | $28.17 | 23,165 |
| 2022-09-14 | $27.84 | $28.93 | $27.84 | $28.77 | $28.77 | 29,558 |
| 2022-09-13 | $28.51 | $28.92 | $27.67 | $27.93 | $27.93 | 25,059 |
| 2022-09-12 | $28.08 | $29.02 | $28.08 | $28.95 | $28.95 | 29,461 |
| 2022-09-09 | $27.05 | $28.49 | $26.95 | $28.00 | $28.00 | 31,300 |
| 2022-09-08 | $26.62 | $27.20 | $26.48 | $26.55 | $26.55 | 23,390 |
| 2022-09-07 | $27.13 | $27.55 | $26.64 | $27.27 | $27.27 | 32,177 |
| 2022-09-06 | $27.48 | $27.49 | $26.74 | $27.38 | $27.38 | 50,546 |
| 2022-09-02 | $28.05 | $28.59 | $27.37 | $27.48 | $27.48 | 25,667 |
| 2022-09-01 | $29.45 | $29.50 | $27.55 | $27.81 | $27.81 | 33,210 |
| 2022-08-31 | $29.83 | $30.25 | $29.59 | $29.66 | $29.66 | 41,263 |
| 2022-08-30 | $29.80 | $30.28 | $29.11 | $30.17 | $30.17 | 48,122 |
| 2022-08-29 | $29.43 | $29.89 | $29.14 | $29.66 | $29.66 | 33,658 |
| 2022-08-26 | $31.23 | $31.39 | $29.44 | $29.47 | $29.47 | 41,405 |
| 2022-08-25 | $31.26 | $32.06 | $30.81 | $31.51 | $31.51 | 57,992 |
| 2022-08-24 | $30.78 | $31.18 | $30.51 | $31.05 | $31.05 | 66,592 |
| 2022-08-23 | $29.83 | $30.88 | $29.62 | $30.76 | $30.76 | 81,595 |
| 2022-08-22 | $29.04 | $29.63 | $28.78 | $29.37 | $29.37 | 46,912 |
| 2022-08-19 | $30.28 | $30.31 | $29.06 | $29.08 | $29.08 | 48,209 |
| 2022-08-18 | $29.33 | $30.87 | $28.84 | $30.64 | $30.64 | 89,432 |
| 2022-08-17 | $28.80 | $29.57 | $28.72 | $29.35 | $29.35 | 78,245 |
| 2022-08-16 | $27.98 | $29.35 | $27.98 | $29.06 | $29.06 | 106,715 |
| 2022-08-15 | $28.38 | $28.47 | $27.94 | $27.98 | $27.98 | 50,304 |
| 2022-08-12 | $28.95 | $29.23 | $27.91 | $28.57 | $28.57 | 63,876 |
| 2022-08-11 | $27.40 | $28.97 | $27.14 | $28.83 | $28.83 | 82,762 |
| 2022-08-10 | $27.50 | $27.52 | $26.99 | $27.33 | $27.33 | 60,243 |
| 2022-08-09 | $27.01 | $27.84 | $26.86 | $27.25 | $27.25 | 23,994 |
| 2022-08-08 | $26.21 | $27.07 | $25.92 | $27.00 | $27.00 | 41,234 |
| 2022-08-05 | $26.99 | $27.75 | $26.20 | $26.21 | $26.21 | 25,871 |
| 2022-08-04 | $27.77 | $27.84 | $27.24 | $27.33 | $27.33 | 25,908 |
| 2022-08-03 | $27.57 | $28.19 | $27.02 | $27.66 | $27.66 | 84,405 |
| 2022-08-02 | $27.30 | $27.54 | $26.55 | $27.54 | $27.54 | 49,436 |
| 2022-08-01 | $29.20 | $29.20 | $26.51 | $27.31 | $27.31 | 99,824 |
| 2022-07-29 | $29.00 | $30.76 | $27.97 | $29.67 | $29.67 | 112,826 |
| 2022-07-28 | $28.59 | $28.61 | $27.71 | $28.53 | $28.53 | 50,104 |
| 2022-07-27 | $27.76 | $28.39 | $27.57 | $28.39 | $28.39 | 48,792 |
| 2022-07-26 | $26.78 | $27.50 | $26.78 | $27.30 | $27.30 | 40,046 |
| 2022-07-25 | $26.33 | $26.92 | $25.96 | $26.62 | $26.62 | 76,087 |
| 2022-07-22 | $26.39 | $26.64 | $25.59 | $25.97 | $25.97 | 45,467 |
| 2022-07-21 | $26.62 | $26.81 | $26.01 | $26.18 | $26.18 | 29,921 |
| 2022-07-20 | $26.28 | $27.08 | $26.01 | $26.81 | $26.81 | 24,203 |
| 2022-07-19 | $25.80 | $27.17 | $25.75 | $26.61 | $26.61 | 38,811 |
| 2022-07-18 | $24.86 | $25.94 | $24.84 | $25.39 | $25.39 | 28,178 |
| 2022-07-15 | $24.16 | $24.62 | $23.98 | $24.50 | $24.50 | 17,186 |
| 2022-07-14 | $23.39 | $23.99 | $23.13 | $23.94 | $23.94 | 21,341 |
| 2022-07-13 | $23.77 | $23.99 | $23.57 | $23.99 | $23.99 | 75,809 |
| 2022-07-12 | $24.59 | $24.60 | $23.85 | $24.01 | $24.01 | 42,003 |
| 2022-07-11 | $23.50 | $24.88 | $23.34 | $24.68 | $24.68 | 53,383 |
| 2022-07-08 | $24.21 | $24.21 | $23.52 | $24.00 | $24.00 | 31,933 |
| 2022-07-07 | $23.86 | $24.38 | $23.69 | $24.32 | $24.32 | 37,856 |
| 2022-07-06 | $23.91 | $23.91 | $22.82 | $23.55 | $23.55 | 32,515 |
| 2022-07-05 | $25.00 | $25.25 | $23.21 | $23.83 | $23.83 | 49,412 |
| 2022-07-01 | $25.78 | $25.82 | $25.10 | $25.58 | $25.58 | 48,551 |
| 2022-06-30 | $25.90 | $25.99 | $24.94 | $25.87 | $25.87 | 50,194 |
| 2022-06-29 | $27.51 | $27.51 | $26.00 | $26.25 | $26.25 | 30,282 |
| 2022-06-28 | $27.29 | $28.02 | $27.08 | $27.17 | $27.17 | 37,005 |
| 2022-06-27 | $26.04 | $27.00 | $25.32 | $26.84 | $26.84 | 50,038 |
| 2022-06-24 | $25.05 | $26.26 | $25.05 | $26.06 | $26.06 | 31,894 |
| 2022-06-23 | $25.86 | $26.08 | $24.13 | $25.01 | $25.01 | 97,503 |
| 2022-06-22 | $26.42 | $26.75 | $25.22 | $25.76 | $25.76 | 80,037 |
| 2022-06-21 | $26.98 | $27.84 | $26.76 | $26.76 | $26.76 | 43,078 |
| 2022-06-17 | $27.95 | $27.95 | $26.45 | $26.63 | $26.63 | 50,260 |
| 2022-06-16 | $28.25 | $28.29 | $27.28 | $27.52 | $27.52 | 42,911 |
| 2022-06-15 | $29.83 | $29.90 | $28.48 | $28.77 | $28.77 | 55,151 |
| 2022-06-14 | $30.04 | $30.18 | $28.76 | $29.30 | $29.30 | 45,085 |
| 2022-06-13 | $28.80 | $29.52 | $28.16 | $29.52 | $29.52 | 80,354 |
| 2022-06-10 | $30.50 | $30.50 | $29.19 | $29.26 | $29.26 | 48,258 |
| 2022-06-09 | $31.30 | $31.61 | $30.85 | $30.94 | $30.94 | 64,779 |
| 2022-06-08 | $31.27 | $31.69 | $31.05 | $31.25 | $31.25 | 45,249 |
| 2022-06-07 | $29.40 | $31.59 | $29.40 | $31.25 | $31.25 | 45,055 |
| 2022-06-06 | $31.41 | $31.41 | $29.49 | $29.64 | $29.64 | 40,473 |
| 2022-06-03 | $30.15 | $31.74 | $29.52 | $30.74 | $30.74 | 48,246 |
| 2022-06-02 | $29.74 | $30.20 | $29.50 | $30.19 | $30.19 | 41,008 |
| 2022-06-01 | $30.43 | $30.47 | $29.05 | $29.74 | $29.74 | 41,166 |
| 2022-05-31 | $28.77 | $30.33 | $28.65 | $30.20 | $30.20 | 47,433 |
| 2022-05-27 | $28.00 | $28.75 | $27.98 | $28.75 | $28.75 | 44,057 |
| 2022-05-26 | $27.41 | $28.00 | $27.19 | $27.99 | $27.99 | 30,409 |
| 2022-05-25 | $27.00 | $27.29 | $26.72 | $27.29 | $27.29 | 31,253 |
| 2022-05-24 | $27.24 | $27.31 | $26.58 | $27.31 | $27.31 | 37,049 |
| 2022-05-23 | $26.14 | $27.48 | $26.00 | $27.31 | $27.31 | 31,199 |
| 2022-05-20 | $26.88 | $27.06 | $25.68 | $26.14 | $26.14 | 32,949 |
| 2022-05-19 | $25.53 | $26.84 | $25.32 | $26.53 | $26.53 | 27,882 |
| 2022-05-18 | $26.74 | $26.86 | $25.01 | $25.62 | $25.62 | 41,006 |
| 2022-05-17 | $26.55 | $26.97 | $26.54 | $26.88 | $26.88 | 22,341 |
| 2022-05-16 | $25.38 | $26.61 | $25.19 | $26.42 | $26.42 | 42,461 |
| 2022-05-13 | $25.29 | $25.97 | $24.35 | $25.10 | $25.10 | 42,455 |
| 2022-05-12 | $24.83 | $25.69 | $24.24 | $25.15 | $25.15 | 27,401 |
| 2022-05-11 | $25.19 | $26.23 | $24.91 | $25.34 | $25.34 | 48,711 |
| 2022-05-10 | $25.68 | $25.68 | $24.25 | $25.19 | $25.19 | 38,202 |
| 2022-05-09 | $27.57 | $27.57 | $25.36 | $25.71 | $25.71 | 49,164 |
| 2022-05-06 | $27.99 | $28.10 | $27.40 | $27.87 | $27.87 | 33,520 |
| 2022-05-05 | $27.80 | $28.00 | $27.06 | $28.00 | $28.00 | 53,773 |
| 2022-05-04 | $29.83 | $29.83 | $27.07 | $28.00 | $28.00 | 75,953 |
| 2022-05-03 | $29.75 | $30.99 | $29.10 | $29.54 | $29.54 | 84,216 |
| 2022-05-02 | $26.29 | $28.61 | $25.95 | $28.61 | $28.61 | 100,193 |
| 2022-04-29 | $25.87 | $27.20 | $25.71 | $26.00 | $26.00 | 40,797 |
| 2022-04-28 | $25.00 | $25.87 | $24.40 | $25.62 | $25.62 | 17,374 |
| 2022-04-27 | $24.89 | $25.39 | $24.65 | $25.10 | $25.10 | 24,240 |
| 2022-04-26 | $24.39 | $24.93 | $24.00 | $24.69 | $24.69 | 20,517 |
| 2022-04-25 | $25.20 | $25.20 | $24.00 | $24.39 | $24.39 | 32,674 |
| 2022-04-22 | $25.05 | $25.49 | $24.18 | $25.07 | $25.07 | 26,190 |
| 2022-04-21 | $26.33 | $26.39 | $24.46 | $25.05 | $25.05 | 31,553 |
| 2022-04-20 | $27.15 | $27.31 | $25.89 | $26.35 | $26.35 | 32,873 |
| 2022-04-19 | $26.14 | $27.71 | $26.14 | $27.00 | $27.00 | 30,564 |
| 2022-04-18 | $25.74 | $26.14 | $25.47 | $26.14 | $26.14 | 26,991 |
| 2022-04-14 | $25.75 | $25.81 | $25.59 | $25.64 | $25.64 | 21,280 |
| 2022-04-13 | $25.90 | $25.90 | $25.64 | $25.64 | $25.64 | 11,976 |
| 2022-04-12 | $25.78 | $26.25 | $25.14 | $25.92 | $25.92 | 29,947 |
| 2022-04-11 | $26.64 | $27.90 | $24.88 | $25.54 | $25.54 | 62,691 |
| 2022-04-08 | $23.94 | $26.92 | $23.94 | $26.48 | $26.48 | 91,333 |
| 2022-04-07 | $23.69 | $23.92 | $23.50 | $23.85 | $23.85 | 29,196 |
| 2022-04-06 | $23.70 | $23.85 | $23.55 | $23.60 | $23.60 | 18,269 |
| 2022-04-05 | $23.62 | $23.89 | $23.50 | $23.54 | $23.54 | 27,016 |
| 2022-04-04 | $23.53 | $23.93 | $23.39 | $23.85 | $23.85 | 30,740 |
| 2022-04-01 | $23.62 | $23.88 | $23.50 | $23.51 | $23.51 | 16,175 |
| 2022-03-31 | $23.64 | $23.82 | $23.50 | $23.61 | $23.61 | 13,152 |
| 2022-03-30 | $23.97 | $24.22 | $23.75 | $24.13 | $24.13 | 8,267 |
| 2022-03-29 | $24.26 | $24.35 | $23.82 | $24.20 | $24.20 | 15,951 |
| 2022-03-28 | $24.02 | $24.77 | $24.01 | $24.31 | $24.31 | 20,704 |
| 2022-03-25 | $24.01 | $24.30 | $23.77 | $24.02 | $24.02 | 11,042 |
| 2022-03-24 | $24.29 | $24.96 | $24.13 | $24.16 | $24.16 | 21,827 |
| 2022-03-23 | $24.18 | $24.28 | $24.06 | $24.21 | $24.21 | 8,958 |
| 2022-03-22 | $23.83 | $24.36 | $23.83 | $24.22 | $24.22 | 13,027 |
| 2022-03-21 | $23.62 | $24.22 | $23.45 | $23.95 | $23.95 | 26,088 |
| 2022-03-18 | $23.09 | $23.49 | $23.00 | $23.45 | $23.45 | 52,938 |
| 2022-03-17 | $22.64 | $23.10 | $22.61 | $22.96 | $22.96 | 33,589 |
| 2022-03-16 | $22.60 | $22.96 | $22.58 | $22.63 | $22.63 | 14,520 |
| 2022-03-15 | $23.01 | $23.23 | $22.43 | $22.56 | $22.56 | 15,562 |
| 2022-03-14 | $24.19 | $24.27 | $22.84 | $23.07 | $23.07 | 12,797 |
| 2022-03-11 | $24.40 | $24.92 | $24.14 | $24.14 | $24.14 | 24,924 |
| 2022-03-10 | $23.67 | $24.52 | $23.66 | $24.37 | $24.37 | 22,383 |
| 2022-03-09 | $23.50 | $24.00 | $23.39 | $23.63 | $23.63 | 35,833 |
| 2022-03-08 | $23.25 | $23.80 | $23.00 | $23.28 | $23.28 | 39,391 |
| 2022-03-07 | $23.31 | $23.75 | $22.63 | $23.18 | $23.18 | 36,155 |
| 2022-03-04 | $23.01 | $23.32 | $22.36 | $23.07 | $23.07 | 18,644 |
| 2022-03-03 | $22.91 | $23.47 | $21.85 | $23.39 | $23.39 | 47,590 |
| 2022-03-02 | $21.47 | $23.21 | $21.47 | $23.02 | $23.02 | 55,084 |
| 2022-03-01 | $21.99 | $22.70 | $21.16 | $21.34 | $21.34 | 62,927 |
| 2022-02-28 | $22.23 | $23.10 | $21.52 | $21.83 | $21.83 | 79,001 |
| 2022-02-25 | $21.78 | $22.33 | $21.53 | $21.97 | $21.97 | 11,038 |
| 2022-02-24 | $21.94 | $22.69 | $21.90 | $21.90 | $21.90 | 16,525 |
| 2022-02-23 | $22.58 | $23.19 | $22.25 | $22.50 | $22.50 | 7,341 |
| 2022-02-22 | $22.70 | $23.06 | $22.26 | $22.51 | $22.51 | 15,659 |
| 2022-02-18 | $22.70 | $22.82 | $22.15 | $22.65 | $22.65 | 21,044 |
| 2022-02-17 | $23.35 | $23.35 | $22.01 | $22.69 | $22.69 | 15,807 |
| 2022-02-16 | $22.46 | $22.73 | $22.30 | $22.70 | $22.70 | 10,640 |
| 2022-02-15 | $22.70 | $22.86 | $22.35 | $22.44 | $22.44 | 8,490 |
| 2022-02-14 | $22.44 | $22.98 | $22.14 | $22.70 | $22.70 | 19,185 |
| 2022-02-11 | $22.04 | $22.70 | $22.00 | $22.49 | $22.49 | 26,300 |
| 2022-02-10 | $22.34 | $22.45 | $21.66 | $22.11 | $22.11 | 19,902 |
| 2022-02-09 | $22.04 | $22.46 | $21.98 | $22.34 | $22.34 | 22,039 |
| 2022-02-08 | $22.08 | $22.27 | $21.56 | $22.06 | $22.06 | 34,078 |
| 2022-02-07 | $22.25 | $22.70 | $22.25 | $22.25 | $22.25 | 34,297 |
| 2022-02-04 | $22.31 | $22.52 | $22.03 | $22.36 | $22.36 | 31,344 |
| 2022-02-03 | $22.29 | $22.51 | $22.00 | $22.31 | $22.31 | 34,506 |
| 2022-02-02 | $22.89 | $22.89 | $22.22 | $22.32 | $22.32 | 26,551 |
| 2022-02-01 | $21.63 | $22.90 | $21.35 | $22.70 | $22.70 | 52,022 |
| 2022-01-31 | $20.88 | $21.74 | $20.23 | $21.57 | $21.57 | 65,704 |
| 2022-01-28 | $20.02 | $21.35 | $19.85 | $20.87 | $20.87 | 37,993 |
| 2022-01-27 | $20.36 | $20.42 | $19.63 | $20.02 | $20.02 | 31,442 |
| 2022-01-26 | $20.40 | $21.30 | $20.22 | $20.26 | $20.26 | 36,441 |
| 2022-01-25 | $19.86 | $20.57 | $19.47 | $20.49 | $20.49 | 43,266 |
| 2022-01-24 | $19.70 | $20.22 | $19.24 | $20.06 | $20.06 | 52,556 |
| 2022-01-21 | $20.16 | $20.65 | $19.44 | $20.12 | $20.12 | 46,905 |
| 2022-01-20 | $20.10 | $20.72 | $19.94 | $20.42 | $20.42 | 26,733 |
| 2022-01-19 | $20.04 | $20.25 | $19.44 | $20.17 | $20.17 | 34,530 |
| 2022-01-18 | $20.57 | $20.73 | $19.89 | $20.13 | $20.13 | 43,005 |
| 2022-01-14 | $19.95 | $21.25 | $19.95 | $20.56 | $20.56 | 36,606 |
| 2022-01-13 | $19.90 | $20.42 | $19.78 | $20.32 | $20.32 | 26,447 |
| 2022-01-12 | $20.10 | $21.03 | $19.59 | $20.07 | $20.07 | 29,800 |
| 2022-01-11 | $19.04 | $20.14 | $19.04 | $20.10 | $20.10 | 38,733 |
| 2022-01-10 | $19.72 | $19.99 | $18.94 | $19.69 | $19.69 | 31,404 |
| 2022-01-07 | $19.50 | $20.22 | $19.37 | $20.01 | $20.01 | 38,220 |
| 2022-01-06 | $19.50 | $19.94 | $18.90 | $19.92 | $19.92 | 29,357 |
| 2022-01-05 | $19.52 | $19.94 | $19.21 | $19.65 | $19.65 | 32,918 |
| 2022-01-04 | $19.56 | $19.57 | $19.05 | $19.40 | $19.40 | 29,569 |
| 2022-01-03 | $19.38 | $19.83 | $19.25 | $19.29 | $19.29 | 29,850 |
| 2021-12-31 | $18.39 | $19.43 | $18.39 | $19.17 | $19.17 | 24,891 |
| 2021-12-30 | $18.42 | $18.74 | $18.42 | $18.65 | $18.65 | 11,552 |
| 2021-12-29 | $18.66 | $18.78 | $18.04 | $18.59 | $18.59 | 12,257 |
| 2021-12-28 | $18.60 | $18.77 | $17.69 | $18.60 | $18.60 | 21,558 |
| 2021-12-27 | $18.66 | $18.77 | $18.30 | $18.50 | $18.50 | 36,652 |
| 2021-12-23 | $18.80 | $19.07 | $18.65 | $18.81 | $18.81 | 22,014 |
| 2021-12-22 | $19.31 | $19.41 | $18.63 | $18.90 | $18.90 | 23,913 |
| 2021-12-21 | $18.73 | $19.83 | $18.73 | $19.31 | $19.31 | 21,805 |
| 2021-12-20 | $19.01 | $19.01 | $17.83 | $18.70 | $18.70 | 46,008 |
| 2021-12-17 | $18.68 | $19.86 | $18.55 | $19.34 | $19.34 | 12,537 |
| 2021-12-16 | $19.75 | $19.99 | $19.08 | $19.81 | $19.81 | 31,286 |
| 2021-12-15 | $19.51 | $19.84 | $18.90 | $19.64 | $19.64 | 34,433 |
| 2021-12-14 | $19.61 | $19.79 | $19.27 | $19.51 | $19.51 | 24,054 |
| 2021-12-13 | $21.34 | $21.35 | $19.76 | $19.89 | $19.89 | 31,549 |
| 2021-12-10 | $21.56 | $21.56 | $21.12 | $21.44 | $21.44 | 12,504 |
| 2021-12-09 | $21.44 | $21.78 | $21.28 | $21.61 | $21.61 | 13,386 |
| 2021-12-08 | $21.62 | $21.73 | $21.53 | $21.70 | $21.70 | 7,536 |
| 2021-12-07 | $20.76 | $21.86 | $20.76 | $21.58 | $21.58 | 15,790 |
| 2021-12-06 | $20.82 | $20.87 | $20.51 | $20.66 | $20.66 | 27,748 |
| 2021-12-03 | $21.36 | $21.42 | $20.30 | $20.57 | $20.57 | 36,076 |
| 2021-12-02 | $20.84 | $22.02 | $20.84 | $21.74 | $21.74 | 25,357 |
| 2021-12-01 | $21.98 | $21.98 | $20.76 | $20.76 | $20.76 | 25,137 |
| 2021-11-30 | $21.72 | $21.98 | $21.17 | $21.30 | $21.30 | 31,411 |
| 2021-11-29 | $22.05 | $22.05 | $21.58 | $21.85 | $21.85 | 26,017 |
| 2021-11-26 | $21.48 | $21.94 | $21.07 | $21.88 | $21.88 | 25,688 |
| 2021-11-24 | $21.93 | $22.31 | $21.75 | $21.98 | $21.98 | 12,736 |
| 2021-11-23 | $21.67 | $22.13 | $21.06 | $21.92 | $21.92 | 21,328 |
| 2021-11-22 | $21.10 | $22.04 | $21.09 | $21.67 | $21.67 | 37,050 |
| 2021-11-19 | $20.65 | $21.37 | $20.51 | $20.95 | $20.95 | 38,436 |
| 2021-11-18 | $21.32 | $21.61 | $20.37 | $20.75 | $20.75 | 31,435 |
| 2021-11-17 | $20.79 | $21.68 | $20.71 | $21.42 | $21.42 | 31,172 |
| 2021-11-16 | $21.03 | $21.24 | $20.81 | $20.81 | $20.81 | 24,272 |
| 2021-11-15 | $21.49 | $21.50 | $20.75 | $21.03 | $21.03 | 28,192 |
| 2021-11-12 | $22.45 | $22.45 | $21.50 | $21.63 | $21.63 | 35,024 |
| 2021-11-11 | $23.01 | $23.15 | $22.35 | $22.35 | $22.35 | 20,202 |
| 2021-11-10 | $22.70 | $23.32 | $22.62 | $23.08 | $23.08 | 40,408 |
| 2021-11-09 | $22.69 | $22.88 | $22.18 | $22.73 | $22.73 | 23,885 |
| 2021-11-08 | $23.09 | $23.10 | $22.42 | $22.71 | $22.71 | 32,758 |
| 2021-11-05 | $23.01 | $23.69 | $22.83 | $22.90 | $22.90 | 21,770 |
| 2021-11-04 | $22.70 | $23.16 | $22.67 | $22.81 | $22.81 | 34,136 |
| 2021-11-03 | $22.49 | $22.70 | $22.05 | $22.62 | $22.62 | 43,089 |
| 2021-11-02 | $22.73 | $22.73 | $22.35 | $22.52 | $22.52 | 44,340 |
| 2021-11-01 | $22.59 | $23.12 | $22.50 | $22.71 | $22.71 | 43,597 |
| 2021-10-29 | $22.89 | $22.89 | $22.39 | $22.57 | $22.57 | 53,891 |
| 2021-10-28 | $21.32 | $23.08 | $21.32 | $22.96 | $22.96 | 66,092 |
| 2021-10-27 | $22.53 | $22.93 | $22.08 | $22.09 | $22.09 | 32,432 |
| 2021-10-26 | $23.18 | $23.18 | $22.45 | $22.60 | $22.60 | 20,020 |
| 2021-10-25 | $22.35 | $23.07 | $21.75 | $23.07 | $23.07 | 43,326 |
| 2021-10-22 | $22.72 | $22.92 | $22.55 | $22.68 | $22.68 | 18,239 |
| 2021-10-21 | $22.44 | $23.14 | $22.40 | $22.82 | $22.82 | 39,532 |
| 2021-10-20 | $22.60 | $22.65 | $22.10 | $22.61 | $22.61 | 19,012 |
| 2021-10-19 | $23.15 | $23.75 | $22.55 | $22.74 | $22.74 | 23,790 |
| 2021-10-18 | $23.32 | $23.73 | $22.75 | $23.02 | $23.02 | 20,726 |
| 2021-10-15 | $22.54 | $23.69 | $22.31 | $23.37 | $23.37 | 41,913 |
| 2021-10-14 | $22.57 | $22.61 | $22.32 | $22.43 | $22.43 | 19,059 |
| 2021-10-13 | $22.12 | $22.50 | $21.67 | $22.29 | $22.29 | 20,954 |
| 2021-10-12 | $22.16 | $22.41 | $21.62 | $22.01 | $22.01 | 32,612 |
| 2021-10-11 | $21.77 | $22.48 | $21.52 | $22.08 | $22.08 | 32,640 |
| 2021-10-08 | $21.23 | $21.66 | $21.23 | $21.50 | $21.50 | 47,208 |
| 2021-10-07 | $21.30 | $21.44 | $21.14 | $21.26 | $21.26 | 27,880 |
| 2021-10-06 | $21.63 | $21.68 | $21.12 | $21.32 | $21.32 | 22,733 |
| 2021-10-05 | $21.92 | $22.13 | $21.65 | $21.86 | $21.86 | 29,132 |
| 2021-10-04 | $22.37 | $22.57 | $21.75 | $21.75 | $21.75 | 47,570 |
| 2021-10-01 | $22.58 | $22.80 | $22.43 | $22.43 | $22.43 | 30,597 |
| 2021-09-30 | $23.08 | $23.32 | $22.46 | $22.49 | $22.49 | 20,880 |
| 2021-09-29 | $22.87 | $23.29 | $22.32 | $22.95 | $22.95 | 18,283 |
| 2021-09-28 | $23.56 | $23.99 | $22.74 | $22.88 | $22.88 | 22,682 |
| 2021-09-27 | $24.08 | $24.25 | $23.47 | $23.47 | $23.47 | 31,971 |
| 2021-09-24 | $22.83 | $23.86 | $22.56 | $23.74 | $23.74 | 37,158 |
| 2021-09-23 | $22.95 | $23.49 | $22.70 | $22.95 | $22.95 | 16,486 |
| 2021-09-22 | $22.17 | $22.99 | $22.17 | $22.76 | $22.76 | 18,310 |
| 2021-09-21 | $21.85 | $22.26 | $21.33 | $22.03 | $22.03 | 27,685 |
| 2021-09-20 | $22.00 | $22.26 | $21.32 | $21.52 | $21.52 | 37,957 |
| 2021-09-17 | $22.57 | $22.58 | $22.20 | $22.57 | $22.57 | 16,375 |
| 2021-09-16 | $22.75 | $22.75 | $22.04 | $22.57 | $22.57 | 26,399 |
| 2021-09-15 | $22.07 | $23.20 | $21.88 | $23.00 | $23.00 | 41,314 |
| 2021-09-14 | $22.63 | $23.05 | $22.15 | $22.21 | $22.21 | 11,082 |
| 2021-09-13 | $22.95 | $22.95 | $22.38 | $22.55 | $22.55 | 10,369 |
| 2021-09-10 | $23.05 | $23.87 | $22.48 | $22.48 | $22.48 | 25,401 |
| 2021-09-09 | $22.89 | $24.03 | $22.62 | $23.73 | $23.73 | 20,439 |
| 2021-09-08 | $23.61 | $23.81 | $22.65 | $23.12 | $23.12 | 22,416 |
| 2021-09-07 | $24.48 | $24.48 | $23.55 | $23.55 | $23.55 | 25,008 |
| 2021-09-03 | $24.36 | $24.90 | $24.36 | $24.61 | $24.61 | 14,017 |
| 2021-09-02 | $24.06 | $25.28 | $23.87 | $24.55 | $24.55 | 51,983 |
| 2021-09-01 | $23.41 | $24.22 | $22.75 | $24.09 | $24.09 | 42,774 |
| 2021-08-31 | $22.00 | $23.79 | $22.00 | $23.64 | $23.64 | 69,206 |
| 2021-08-30 | $22.02 | $22.56 | $21.10 | $21.45 | $21.45 | 15,938 |
| 2021-08-27 | $21.02 | $22.12 | $20.50 | $21.71 | $21.71 | 23,937 |
| 2021-08-26 | $21.03 | $21.16 | $20.57 | $20.84 | $20.84 | 15,271 |
| 2021-08-25 | $20.66 | $21.31 | $20.25 | $20.99 | $20.99 | 24,684 |
| 2021-08-24 | $20.56 | $21.12 | $20.15 | $20.88 | $20.88 | 38,334 |
| 2021-08-23 | $20.08 | $20.70 | $20.05 | $20.48 | $20.48 | 36,213 |
| 2021-08-20 | $19.85 | $20.87 | $19.85 | $20.50 | $20.50 | 18,286 |
| 2021-08-19 | $20.36 | $20.86 | $19.48 | $19.97 | $19.97 | 42,983 |
| 2021-08-18 | $21.21 | $21.40 | $20.45 | $21.05 | $21.05 | 15,937 |
| 2021-08-17 | $21.73 | $21.98 | $21.18 | $21.30 | $21.30 | 13,390 |
| 2021-08-16 | $22.11 | $22.30 | $21.43 | $21.95 | $21.95 | 18,952 |
| 2021-08-13 | $23.46 | $23.46 | $22.08 | $22.28 | $22.28 | 12,156 |
| 2021-08-12 | $23.11 | $23.11 | $22.20 | $22.29 | $22.29 | 23,747 |
| 2021-08-11 | $21.85 | $23.43 | $21.24 | $22.95 | $22.95 | 24,874 |
| 2021-08-10 | $22.46 | $22.67 | $22.08 | $22.10 | $22.10 | 50,085 |
| 2021-08-09 | $22.39 | $22.57 | $22.00 | $22.50 | $22.50 | 19,491 |
| 2021-08-06 | $22.00 | $22.38 | $21.50 | $22.27 | $22.27 | 19,018 |
| 2021-08-05 | $22.70 | $22.70 | $21.85 | $21.85 | $21.85 | 35,656 |
| 2021-08-04 | $23.53 | $23.53 | $22.53 | $22.63 | $22.63 | 37,404 |
| 2021-08-03 | $23.57 | $23.99 | $23.03 | $23.52 | $23.52 | 79,175 |
| 2021-08-02 | $22.51 | $24.00 | $21.96 | $23.02 | $23.02 | 186,967 |
| 2021-07-30 | $20.00 | $22.00 | $20.00 | $21.71 | $21.71 | 60,680 |
| 2021-07-29 | $21.88 | $22.35 | $21.15 | $21.86 | $21.86 | 30,897 |
| 2021-07-28 | $21.31 | $21.88 | $21.31 | $21.69 | $21.69 | 28,730 |
| 2021-07-27 | $20.69 | $21.25 | $20.54 | $21.13 | $21.13 | 35,261 |
| 2021-07-26 | $20.00 | $20.70 | $20.00 | $20.70 | $20.70 | 32,422 |
| 2021-07-23 | $19.99 | $19.99 | $19.54 | $19.89 | $19.89 | 4,257 |
| 2021-07-22 | $20.05 | $20.05 | $19.31 | $19.76 | $19.76 | 24,838 |
| 2021-07-21 | $19.60 | $20.23 | $19.60 | $20.23 | $20.23 | 24,825 |
| 2021-07-20 | $19.16 | $19.60 | $19.16 | $19.50 | $19.50 | 15,912 |
| 2021-07-19 | $19.27 | $19.52 | $18.78 | $19.16 | $19.16 | 101,179 |
| 2021-07-16 | $19.93 | $20.30 | $19.65 | $19.80 | $19.80 | 57,374 |
| 2021-07-15 | $19.87 | $20.16 | $19.55 | $20.06 | $20.06 | 74,172 |
| 2021-07-14 | $20.05 | $20.52 | $19.92 | $19.95 | $19.95 | 35,457 |
| 2021-07-13 | $19.76 | $20.00 | $19.59 | $20.00 | $20.00 | 18,827 |
| 2021-07-12 | $19.79 | $19.89 | $19.52 | $19.89 | $19.89 | 8,218 |
| 2021-07-09 | $19.23 | $19.80 | $19.23 | $19.80 | $19.80 | 14,742 |
| 2021-07-08 | $19.18 | $19.35 | $18.62 | $19.10 | $19.10 | 49,905 |
| 2021-07-07 | $19.15 | $19.63 | $19.05 | $19.58 | $19.58 | 35,598 |
| 2021-07-06 | $19.04 | $19.25 | $18.56 | $19.09 | $19.09 | 26,334 |
| 2021-07-02 | $19.13 | $19.56 | $18.70 | $19.25 | $19.25 | 23,837 |
| 2021-07-01 | $17.82 | $19.25 | $17.63 | $19.09 | $19.09 | 60,617 |
| 2021-06-30 | $17.42 | $17.94 | $17.42 | $17.80 | $17.80 | 22,188 |
| 2021-06-29 | $17.46 | $17.74 | $17.28 | $17.50 | $17.50 | 32,766 |
| 2021-06-28 | $18.21 | $18.21 | $17.24 | $17.56 | $17.56 | 60,055 |
| 2021-06-25 | $17.26 | $18.21 | $17.21 | $18.06 | $18.06 | 47,742 |
| 2021-06-24 | $17.30 | $17.43 | $17.16 | $17.29 | $17.29 | 38,918 |
| 2021-06-23 | $17.26 | $17.38 | $17.20 | $17.30 | $17.30 | 34,810 |
| 2021-06-22 | $17.49 | $17.57 | $17.12 | $17.25 | $17.25 | 27,585 |
| 2021-06-21 | $17.77 | $17.84 | $17.51 | $17.56 | $17.56 | 36,560 |
| 2021-06-18 | $17.59 | $17.86 | $17.51 | $17.80 | $17.80 | 87,338 |
| 2021-06-17 | $18.18 | $18.27 | $17.25 | $17.79 | $17.79 | 39,477 |
| 2021-06-16 | $18.19 | $18.35 | $17.70 | $18.20 | $18.20 | 24,893 |
| 2021-06-15 | $18.23 | $18.31 | $17.91 | $18.15 | $18.15 | 24,879 |
| 2021-06-14 | $17.76 | $18.48 | $17.76 | $18.14 | $18.14 | 32,806 |
| 2021-06-11 | $17.60 | $17.77 | $17.55 | $17.59 | $17.59 | 42,428 |
| 2021-06-10 | $17.50 | $17.79 | $17.40 | $17.59 | $17.59 | 21,704 |
| 2021-06-09 | $17.74 | $17.77 | $17.33 | $17.59 | $17.59 | 44,888 |
| 2021-06-08 | $17.66 | $18.05 | $17.33 | $17.61 | $17.61 | 81,804 |
| 2021-06-07 | $17.78 | $18.10 | $17.25 | $17.30 | $17.30 | 36,542 |
| 2021-06-04 | $17.93 | $17.96 | $17.60 | $17.74 | $17.74 | 31,883 |
| 2021-06-03 | $17.61 | $17.75 | $17.08 | $17.61 | $17.61 | 65,930 |
| 2021-06-02 | $16.69 | $17.89 | $16.39 | $17.60 | $17.60 | 140,735 |
| 2021-06-01 | $16.15 | $16.94 | $16.15 | $16.63 | $16.63 | 41,792 |
| 2021-05-28 | $16.00 | $16.00 | $15.78 | $15.98 | $15.98 | 9,451 |
| 2021-05-27 | $16.05 | $16.21 | $15.84 | $16.00 | $16.00 | 54,278 |
| 2021-05-26 | $15.93 | $16.14 | $15.25 | $15.92 | $15.92 | 21,119 |
| 2021-05-25 | $16.35 | $16.50 | $15.71 | $15.95 | $15.95 | 17,907 |
| 2021-05-24 | $16.25 | $16.62 | $16.06 | $16.37 | $16.37 | 95,333 |
| 2021-05-21 | $16.32 | $16.57 | $16.22 | $16.32 | $16.32 | 38,945 |
| 2021-05-20 | $16.26 | $16.33 | $16.01 | $16.19 | $16.19 | 12,972 |
| 2021-05-19 | $16.32 | $16.49 | $16.16 | $16.39 | $16.39 | 15,712 |
| 2021-05-18 | $16.99 | $17.09 | $16.53 | $16.62 | $16.62 | 25,323 |
| 2021-05-17 | $16.66 | $17.47 | $16.51 | $17.07 | $17.07 | 38,809 |
| 2021-05-14 | $16.66 | $17.12 | $16.58 | $16.76 | $16.76 | 8,483 |
| 2021-05-13 | $16.76 | $16.95 | $16.50 | $16.50 | $16.50 | 8,700 |
| 2021-05-12 | $17.31 | $17.64 | $16.47 | $16.60 | $16.60 | 25,645 |
| 2021-05-11 | $16.87 | $17.92 | $16.73 | $17.58 | $17.58 | 13,386 |
| 2021-05-10 | $17.12 | $17.73 | $16.99 | $17.15 | $17.15 | 31,028 |
| 2021-05-07 | $16.63 | $17.23 | $16.31 | $17.01 | $17.01 | 17,696 |
| 2021-05-06 | $17.18 | $17.18 | $16.23 | $16.50 | $16.50 | 16,443 |
| 2021-05-05 | $17.29 | $18.00 | $16.92 | $16.92 | $16.92 | 25,110 |
| 2021-05-04 | $16.98 | $17.75 | $16.68 | $17.31 | $17.31 | 30,038 |
| 2021-05-03 | $16.62 | $17.42 | $15.95 | $17.20 | $17.20 | 63,965 |
| 2021-04-30 | $16.00 | $17.34 | $16.00 | $16.52 | $16.52 | 26,121 |
| 2021-04-29 | $17.27 | $17.50 | $16.70 | $16.94 | $16.94 | 46,656 |
| 2021-04-28 | $17.00 | $17.36 | $16.73 | $17.09 | $17.09 | 46,330 |
| 2021-04-27 | $15.90 | $16.87 | $15.90 | $16.66 | $16.66 | 20,134 |
| 2021-04-26 | $15.41 | $16.18 | $15.41 | $15.99 | $15.99 | 59,947 |
| 2021-04-23 | $15.31 | $15.66 | $15.31 | $15.41 | $15.41 | 10,807 |
| 2021-04-22 | $15.32 | $15.80 | $15.21 | $15.28 | $15.28 | 20,666 |
| 2021-04-21 | $15.25 | $15.84 | $14.90 | $15.32 | $15.32 | 16,935 |
| 2021-04-20 | $15.69 | $15.81 | $14.90 | $15.27 | $15.27 | 26,212 |
| 2021-04-19 | $15.68 | $16.12 | $15.55 | $15.66 | $15.66 | 99,220 |
| 2021-04-16 | $15.66 | $16.00 | $15.45 | $15.62 | $15.62 | 21,469 |
| 2021-04-15 | $15.70 | $15.75 | $15.31 | $15.57 | $15.57 | 22,505 |
| 2021-04-14 | $15.40 | $15.87 | $15.10 | $15.54 | $15.54 | 36,095 |
| 2021-04-13 | $15.89 | $15.89 | $15.19 | $15.33 | $15.33 | 43,106 |
| 2021-04-12 | $16.51 | $16.61 | $15.68 | $15.74 | $15.74 | 21,093 |
| 2021-04-09 | $16.21 | $16.65 | $16.01 | $16.42 | $16.42 | 47,998 |
| 2021-04-08 | $16.11 | $16.33 | $15.66 | $16.30 | $16.30 | 66,645 |
| 2021-04-07 | $16.10 | $16.16 | $15.73 | $16.02 | $16.02 | 36,950 |
| 2021-04-06 | $15.57 | $17.20 | $15.48 | $16.17 | $16.17 | 73,743 |
| 2021-04-05 | $16.17 | $16.17 | $15.41 | $15.52 | $15.52 | 19,797 |
| 2021-04-01 | $15.35 | $16.12 | $15.17 | $16.01 | $16.01 | 43,849 |
| 2021-03-31 | $15.28 | $15.67 | $15.00 | $15.31 | $15.31 | 33,984 |
| 2021-03-30 | $15.64 | $15.67 | $15.03 | $15.23 | $15.23 | 48,223 |
| 2021-03-29 | $16.12 | $16.22 | $15.49 | $15.78 | $15.78 | 47,011 |
| 2021-03-26 | $15.85 | $16.20 | $15.40 | $16.20 | $16.20 | 37,779 |
| 2021-03-25 | $14.79 | $15.71 | $14.68 | $15.54 | $15.54 | 46,294 |
| 2021-03-24 | $15.32 | $15.90 | $14.86 | $14.96 | $14.96 | 57,338 |
| 2021-03-23 | $15.58 | $15.58 | $14.88 | $14.98 | $14.98 | 62,906 |
| 2021-03-22 | $15.85 | $15.96 | $15.21 | $15.68 | $15.68 | 57,397 |
| 2021-03-19 | $16.79 | $16.79 | $15.64 | $15.79 | $15.79 | 61,971 |
| 2021-03-18 | $17.63 | $17.85 | $16.51 | $16.70 | $16.70 | 48,467 |
| 2021-03-17 | $17.97 | $17.99 | $17.49 | $17.94 | $17.94 | 42,622 |
| 2021-03-16 | $18.48 | $18.50 | $17.89 | $18.08 | $18.08 | 51,211 |
| 2021-03-15 | $18.57 | $18.84 | $18.06 | $18.50 | $18.50 | 61,640 |
| 2021-03-12 | $18.38 | $18.48 | $17.94 | $18.48 | $18.48 | 63,682 |
| 2021-03-11 | $18.48 | $19.05 | $18.03 | $18.42 | $18.42 | 83,335 |
| 2021-03-10 | $18.50 | $18.67 | $18.01 | $18.43 | $18.43 | 32,899 |
| 2021-03-09 | $18.76 | $18.80 | $18.16 | $18.61 | $18.61 | 48,613 |
| 2021-03-08 | $18.94 | $19.25 | $18.48 | $18.54 | $18.54 | 71,239 |
| 2021-03-05 | $17.71 | $18.98 | $17.41 | $18.94 | $18.94 | 78,071 |
| 2021-03-04 | $17.40 | $17.96 | $16.39 | $17.65 | $17.65 | 43,275 |
| 2021-03-03 | $17.30 | $18.06 | $17.01 | $17.40 | $17.40 | 50,616 |
| 2021-03-02 | $17.65 | $18.06 | $17.27 | $17.51 | $17.51 | 48,219 |
| 2021-03-01 | $18.34 | $18.34 | $16.85 | $17.90 | $17.90 | 142,553 |
| 2021-02-26 | $20.01 | $20.01 | $18.25 | $18.79 | $18.79 | 75,685 |
| 2021-02-25 | $20.20 | $20.49 | $18.82 | $19.16 | $19.16 | 39,756 |
| 2021-02-24 | $19.47 | $20.28 | $19.07 | $20.14 | $20.14 | 98,255 |
| 2021-02-23 | $19.80 | $19.80 | $18.12 | $19.37 | $19.37 | 49,496 |
| 2021-02-22 | $20.02 | $20.10 | $19.23 | $19.80 | $19.80 | 40,211 |
| 2021-02-19 | $19.94 | $20.00 | $19.25 | $19.78 | $19.78 | 39,413 |
| 2021-02-18 | $19.55 | $19.92 | $19.21 | $19.88 | $19.88 | 45,456 |
| 2021-02-17 | $20.00 | $20.10 | $19.21 | $19.63 | $19.63 | 46,174 |
| 2021-02-16 | $20.45 | $20.67 | $19.84 | $20.05 | $20.05 | 42,850 |
| 2021-02-12 | $18.71 | $20.55 | $18.27 | $20.40 | $20.40 | 69,277 |
| 2021-02-11 | $18.90 | $19.13 | $18.46 | $19.00 | $19.00 | 40,522 |
| 2021-02-10 | $18.09 | $19.00 | $17.55 | $18.65 | $18.65 | 43,345 |
| 2021-02-09 | $18.00 | $18.10 | $17.33 | $18.10 | $18.10 | 38,928 |
| 2021-02-08 | $17.51 | $18.52 | $17.50 | $17.91 | $17.91 | 45,706 |
| 2021-02-05 | $16.83 | $17.69 | $16.22 | $17.49 | $17.49 | 46,065 |
| 2021-02-04 | $15.70 | $17.00 | $15.12 | $16.54 | $16.54 | 21,190 |
| 2021-02-03 | $15.12 | $15.89 | $14.92 | $15.89 | $15.89 | 15,375 |
| 2021-02-02 | $14.32 | $15.51 | $14.29 | $15.10 | $15.10 | 15,781 |
| 2021-02-01 | $13.50 | $14.40 | $13.09 | $14.09 | $14.09 | 52,280 |
| 2021-01-29 | $14.35 | $14.71 | $13.80 | $13.89 | $13.89 | 31,554 |
| 2021-01-28 | $14.63 | $15.12 | $14.15 | $14.35 | $14.35 | 20,245 |
| 2021-01-27 | $14.44 | $14.78 | $13.74 | $14.47 | $14.47 | 25,039 |
| 2021-01-26 | $16.40 | $16.42 | $14.51 | $14.89 | $14.89 | 33,854 |
| 2021-01-25 | $16.62 | $17.22 | $16.02 | $16.20 | $16.20 | 23,145 |
| 2021-01-22 | $16.58 | $16.66 | $16.23 | $16.56 | $16.56 | 17,486 |
| 2021-01-21 | $17.64 | $17.64 | $16.79 | $16.91 | $16.91 | 16,787 |
| 2021-01-20 | $17.38 | $17.80 | $17.13 | $17.53 | $17.53 | 15,074 |
| 2021-01-19 | $17.30 | $17.60 | $17.25 | $17.44 | $17.44 | 23,049 |
| 2021-01-15 | $17.57 | $17.57 | $17.04 | $17.30 | $17.30 | 20,491 |
| 2021-01-14 | $18.10 | $18.39 | $17.43 | $17.63 | $17.63 | 13,454 |
| 2021-01-13 | $18.39 | $18.39 | $17.96 | $18.04 | $18.04 | 13,923 |
| 2021-01-12 | $17.56 | $18.63 | $17.45 | $18.37 | $18.37 | 29,642 |
| 2021-01-11 | $17.11 | $17.86 | $17.05 | $17.42 | $17.42 | 24,118 |
| 2021-01-08 | $17.00 | $17.75 | $16.47 | $17.37 | $17.37 | 42,032 |
| 2021-01-07 | $16.72 | $17.21 | $15.97 | $16.87 | $16.87 | 39,670 |
| 2021-01-06 | $15.72 | $17.00 | $15.72 | $16.98 | $16.98 | 49,267 |
| 2021-01-05 | $14.17 | $16.00 | $14.12 | $15.74 | $15.74 | 28,732 |
| 2021-01-04 | $13.90 | $14.18 | $13.60 | $14.03 | $14.03 | 18,757 |
| 2020-12-31 | $13.93 | $13.98 | $13.61 | $13.90 | $13.90 | 28,820 |
| 2020-12-30 | $13.95 | $14.57 | $13.80 | $13.96 | $13.96 | 28,480 |
| 2020-12-29 | $13.62 | $13.99 | $13.61 | $13.81 | $13.81 | 45,117 |
| 2020-12-28 | $14.94 | $14.94 | $13.64 | $13.78 | $13.78 | 60,481 |
| 2020-12-24 | $15.47 | $15.47 | $14.89 | $15.12 | $15.12 | 10,491 |
| 2020-12-23 | $15.30 | $15.72 | $15.30 | $15.44 | $15.44 | 15,059 |
| 2020-12-22 | $15.70 | $15.70 | $15.06 | $15.50 | $15.50 | 23,471 |
| 2020-12-21 | $16.72 | $16.72 | $15.64 | $15.72 | $15.72 | 27,992 |
| 2020-12-18 | $16.77 | $17.22 | $16.56 | $16.75 | $16.75 | 42,268 |
| 2020-12-17 | $16.49 | $16.74 | $16.27 | $16.60 | $16.60 | 17,031 |
| 2020-12-16 | $16.85 | $17.05 | $16.44 | $16.52 | $16.52 | 30,471 |
| 2020-12-15 | $16.65 | $17.17 | $16.25 | $16.79 | $16.79 | 54,488 |
| 2020-12-14 | $16.75 | $17.00 | $16.28 | $16.65 | $16.65 | 101,084 |
| 2020-12-11 | $16.38 | $16.74 | $16.27 | $16.59 | $16.59 | 22,367 |
| 2020-12-10 | $15.79 | $16.60 | $15.79 | $16.51 | $16.51 | 23,992 |
| 2020-12-09 | $16.21 | $16.75 | $15.68 | $15.84 | $15.84 | 61,969 |
| 2020-12-08 | $15.60 | $16.40 | $15.58 | $16.09 | $16.09 | 37,214 |
| 2020-12-07 | $15.46 | $15.67 | $15.10 | $15.58 | $15.58 | 56,216 |
| 2020-12-04 | $15.63 | $15.70 | $14.50 | $15.40 | $15.40 | 101,153 |
| 2020-12-03 | $15.84 | $16.10 | $15.50 | $15.58 | $15.58 | 51,573 |
| 2020-12-02 | $15.01 | $15.82 | $14.15 | $15.61 | $15.61 | 80,441 |
| 2020-12-01 | $15.96 | $16.12 | $15.24 | $15.35 | $15.35 | 46,549 |
| 2020-11-30 | $15.41 | $16.41 | $15.28 | $15.95 | $15.95 | 69,311 |
| 2020-11-27 | $15.50 | $15.96 | $15.21 | $15.53 | $15.53 | 37,480 |
| 2020-11-25 | $15.12 | $16.39 | $15.00 | $15.78 | $15.78 | 87,367 |
| 2020-11-24 | $15.18 | $15.50 | $14.88 | $15.32 | $15.32 | 98,570 |
| 2020-11-23 | $15.00 | $15.15 | $14.50 | $15.02 | $15.02 | 106,961 |
| 2020-11-20 | $14.28 | $15.48 | $13.25 | $15.18 | $15.18 | 112,191 |
| 2020-11-19 | $1.08 | $1.15 | $1.05 | $1.14 | $13.68 | 47,227 |
| 2020-11-18 | $1.06 | $1.10 | $1.06 | $1.09 | $13.08 | 52,648 |
| 2020-11-17 | $1.07 | $1.08 | $1.03 | $1.06 | $12.72 | 53,299 |
| 2020-11-16 | $0.96 | $1.08 | $0.95 | $1.07 | $12.84 | 66,140 |
| 2020-11-13 | $0.92 | $1.01 | $0.92 | $0.96 | $11.52 | 64,209 |
| 2020-11-12 | $0.92 | $0.94 | $0.89 | $0.93 | $11.10 | 42,825 |
| 2020-11-11 | $0.90 | $0.95 | $0.87 | $0.92 | $11.04 | 39,650 |
| 2020-11-10 | $0.75 | $0.96 | $0.74 | $0.92 | $11.01 | 145,249 |
| 2020-11-09 | $0.73 | $0.81 | $0.71 | $0.81 | $9.77 | 101,110 |
| 2020-11-06 | $0.70 | $0.76 | $0.70 | $0.73 | $8.73 | 28,356 |
| 2020-11-05 | $0.67 | $0.73 | $0.67 | $0.72 | $8.64 | 20,352 |
| 2020-11-04 | $0.67 | $0.69 | $0.65 | $0.67 | $8.07 | 39,098 |
| 2020-11-03 | $0.71 | $0.72 | $0.67 | $0.67 | $8.06 | 57,150 |
| 2020-11-02 | $0.73 | $0.74 | $0.69 | $0.72 | $8.58 | 25,964 |
| 2020-10-30 | $0.68 | $0.72 | $0.67 | $0.72 | $8.58 | 47,945 |
| 2020-10-29 | $0.74 | $0.78 | $0.68 | $0.73 | $8.76 | 160,050 |
| 2020-10-28 | $0.74 | $0.88 | $0.66 | $0.79 | $9.50 | 859,729 |
| 2020-10-27 | $0.61 | $0.64 | $0.61 | $0.63 | $7.51 | 30,358 |
| 2020-10-26 | $0.64 | $0.64 | $0.61 | $0.62 | $7.47 | 25,580 |
| 2020-10-23 | $0.66 | $0.67 | $0.62 | $0.64 | $7.65 | 11,718 |
| 2020-10-22 | $0.63 | $0.67 | $0.60 | $0.65 | $7.81 | 18,817 |
| 2020-10-21 | $0.62 | $0.65 | $0.60 | $0.63 | $7.58 | 23,341 |
| 2020-10-20 | $0.61 | $0.64 | $0.61 | $0.62 | $7.43 | 24,077 |
| 2020-10-19 | $0.63 | $0.65 | $0.60 | $0.62 | $7.40 | 30,537 |
| 2020-10-16 | $0.68 | $0.68 | $0.62 | $0.64 | $7.65 | 23,413 |
| 2020-10-15 | $0.63 | $0.65 | $0.61 | $0.65 | $7.79 | 8,120 |
| 2020-10-14 | $0.66 | $0.67 | $0.62 | $0.63 | $7.62 | 19,668 |
| 2020-10-13 | $0.68 | $0.68 | $0.62 | $0.65 | $7.84 | 17,769 |
| 2020-10-12 | $0.69 | $0.69 | $0.67 | $0.68 | $8.18 | 15,857 |
| 2020-10-09 | $0.67 | $0.70 | $0.65 | $0.68 | $8.14 | 23,492 |
| 2020-10-08 | $0.65 | $0.69 | $0.65 | $0.68 | $8.15 | 28,815 |
| 2020-10-07 | $0.66 | $0.70 | $0.64 | $0.66 | $7.95 | 41,930 |
| 2020-10-06 | $0.66 | $0.69 | $0.61 | $0.68 | $8.19 | 64,500 |
| 2020-10-05 | $0.66 | $0.69 | $0.65 | $0.66 | $7.86 | 19,480 |
| 2020-10-02 | $0.68 | $0.68 | $0.65 | $0.66 | $7.86 | 13,714 |
| 2020-10-01 | $0.69 | $0.69 | $0.65 | $0.68 | $8.13 | 11,988 |
| 2020-09-30 | $0.66 | $0.68 | $0.66 | $0.68 | $8.10 | 13,169 |
| 2020-09-29 | $0.67 | $0.69 | $0.65 | $0.66 | $7.92 | 18,119 |
| 2020-09-28 | $0.68 | $0.70 | $0.67 | $0.67 | $8.07 | 11,248 |
| 2020-09-25 | $0.68 | $0.69 | $0.63 | $0.67 | $8.07 | 13,650 |
| 2020-09-24 | $0.70 | $0.70 | $0.65 | $0.67 | $8.04 | 25,265 |
| 2020-09-23 | $0.72 | $0.72 | $0.69 | $0.69 | $8.30 | 17,225 |
| 2020-09-22 | $0.72 | $0.76 | $0.70 | $0.72 | $8.64 | 8,561 |
| 2020-09-21 | $0.76 | $0.78 | $0.68 | $0.71 | $8.53 | 19,760 |
| 2020-09-18 | $0.79 | $0.80 | $0.76 | $0.76 | $9.15 | 11,275 |
| 2020-09-17 | $0.85 | $0.85 | $0.78 | $0.80 | $9.57 | 34,157 |
| 2020-09-16 | $0.79 | $0.87 | $0.76 | $0.85 | $10.26 | 27,111 |
| 2020-09-15 | $0.78 | $0.79 | $0.76 | $0.79 | $9.47 | 17,941 |
| 2020-09-14 | $0.78 | $0.80 | $0.74 | $0.79 | $9.49 | 17,494 |
| 2020-09-11 | $0.79 | $0.81 | $0.76 | $0.79 | $9.49 | 26,402 |
| 2020-09-10 | $0.82 | $0.82 | $0.76 | $0.80 | $9.62 | 30,811 |
| 2020-09-09 | $0.89 | $0.91 | $0.80 | $0.82 | $9.89 | 45,431 |
| 2020-09-08 | $0.87 | $0.89 | $0.80 | $0.83 | $9.92 | 50,737 |
| 2020-09-04 | $0.89 | $0.93 | $0.85 | $0.89 | $10.66 | 17,288 |
| 2020-09-03 | $0.89 | $0.92 | $0.84 | $0.89 | $10.70 | 26,856 |
| 2020-09-02 | $0.92 | $0.94 | $0.88 | $0.90 | $10.79 | 26,077 |
| 2020-09-01 | $0.87 | $0.92 | $0.87 | $0.91 | $10.92 | 35,076 |
| 2020-08-31 | $0.85 | $0.93 | $0.83 | $0.88 | $10.50 | 51,234 |
| 2020-08-28 | $0.82 | $0.87 | $0.82 | $0.85 | $10.14 | 18,208 |
| 2020-08-27 | $0.85 | $0.87 | $0.82 | $0.83 | $9.99 | 15,364 |
| 2020-08-26 | $0.84 | $0.87 | $0.82 | $0.86 | $10.26 | 34,202 |
| 2020-08-25 | $0.85 | $0.85 | $0.81 | $0.82 | $9.86 | 18,784 |
| 2020-08-24 | $0.87 | $0.87 | $0.83 | $0.86 | $10.32 | 23,329 |
| 2020-08-21 | $0.92 | $0.92 | $0.86 | $0.87 | $10.49 | 19,062 |
| 2020-08-20 | $0.86 | $0.92 | $0.85 | $0.91 | $10.89 | 32,518 |
| 2020-08-19 | $0.88 | $0.90 | $0.83 | $0.88 | $10.56 | 33,982 |
| 2020-08-18 | $0.88 | $0.91 | $0.85 | $0.87 | $10.49 | 26,542 |
| 2020-08-17 | $0.95 | $0.95 | $0.85 | $0.89 | $10.73 | 68,063 |
| 2020-08-14 | $0.93 | $0.98 | $0.91 | $0.95 | $11.42 | 72,842 |
| 2020-08-13 | $0.90 | $0.98 | $0.89 | $0.90 | $10.80 | 51,623 |
| 2020-08-12 | $1.02 | $1.03 | $0.86 | $0.91 | $10.86 | 120,668 |
| 2020-08-11 | $1.14 | $1.14 | $1.00 | $1.03 | $12.36 | 69,888 |
| 2020-08-10 | $1.11 | $1.17 | $1.04 | $1.10 | $13.20 | 231,404 |
| 2020-08-07 | $0.92 | $1.04 | $0.91 | $1.04 | $12.48 | 172,534 |
| 2020-08-06 | $0.89 | $0.91 | $0.87 | $0.90 | $10.85 | 28,792 |
| 2020-08-05 | $0.89 | $0.97 | $0.87 | $0.91 | $10.95 | 103,074 |
| 2020-08-04 | $0.79 | $0.99 | $0.78 | $0.94 | $11.28 | 209,679 |
| 2020-08-03 | $0.77 | $0.80 | $0.75 | $0.77 | $9.24 | 49,919 |
| 2020-07-31 | $0.86 | $0.87 | $0.76 | $0.83 | $9.96 | 77,540 |
| 2020-07-30 | $0.67 | $0.85 | $0.67 | $0.83 | $9.94 | 237,129 |
| 2020-07-29 | $0.62 | $1.06 | $0.62 | $0.77 | $9.19 | 1,597,657 |
| 2020-07-28 | $0.51 | $0.54 | $0.51 | $0.54 | $6.42 | 17,535 |
| 2020-07-27 | $0.53 | $0.53 | $0.48 | $0.51 | $6.11 | 16,940 |
| 2020-07-24 | $0.51 | $0.52 | $0.50 | $0.50 | $6.00 | 7,490 |
| 2020-07-23 | $0.51 | $0.52 | $0.50 | $0.51 | $6.07 | 10,650 |
| 2020-07-22 | $0.53 | $0.54 | $0.51 | $0.52 | $6.24 | 10,678 |
| 2020-07-21 | $0.53 | $0.54 | $0.51 | $0.53 | $6.41 | 16,008 |
| 2020-07-20 | $0.49 | $0.53 | $0.49 | $0.52 | $6.18 | 14,451 |
| 2020-07-17 | $0.52 | $0.55 | $0.48 | $0.50 | $5.94 | 33,698 |
| 2020-07-16 | $0.51 | $0.53 | $0.48 | $0.52 | $6.29 | 28,446 |
| 2020-07-15 | $0.49 | $0.51 | $0.48 | $0.50 | $6.00 | 20,969 |
| 2020-07-14 | $0.48 | $0.49 | $0.46 | $0.48 | $5.72 | 18,512 |
| 2020-07-13 | $0.53 | $0.54 | $0.48 | $0.48 | $5.74 | 37,365 |
| 2020-07-10 | $0.53 | $0.55 | $0.53 | $0.54 | $6.48 | 21,629 |
| 2020-07-09 | $0.55 | $0.58 | $0.53 | $0.54 | $6.46 | 22,202 |
| 2020-07-08 | $0.59 | $0.59 | $0.54 | $0.55 | $6.54 | 17,207 |
| 2020-07-07 | $0.58 | $0.58 | $0.56 | $0.56 | $6.73 | 14,877 |
| 2020-07-06 | $0.60 | $0.60 | $0.56 | $0.56 | $6.72 | 29,488 |
| 2020-07-02 | $0.60 | $0.61 | $0.58 | $0.58 | $6.96 | 9,625 |
| 2020-07-01 | $0.62 | $0.64 | $0.58 | $0.58 | $6.94 | 23,253 |
| 2020-06-30 | $0.61 | $0.63 | $0.60 | $0.62 | $7.40 | 18,285 |
| 2020-06-29 | $0.60 | $0.63 | $0.60 | $0.63 | $7.52 | 12,526 |
| 2020-06-26 | $0.65 | $0.65 | $0.61 | $0.62 | $7.46 | 29,583 |
| 2020-06-25 | $0.65 | $0.66 | $0.63 | $0.64 | $7.69 | 24,577 |
| 2020-06-24 | $0.64 | $0.72 | $0.63 | $0.64 | $7.62 | 52,761 |
| 2020-06-23 | $0.62 | $0.64 | $0.62 | $0.63 | $7.56 | 31,364 |
| 2020-06-22 | $0.63 | $0.65 | $0.60 | $0.62 | $7.49 | 34,056 |
| 2020-06-19 | $0.64 | $0.64 | $0.62 | $0.63 | $7.56 | 38,366 |
| 2020-06-18 | $0.63 | $0.64 | $0.60 | $0.63 | $7.54 | 13,023 |
| 2020-06-17 | $0.63 | $0.65 | $0.60 | $0.62 | $7.44 | 22,735 |
| 2020-06-16 | $0.63 | $0.65 | $0.62 | $0.62 | $7.46 | 30,936 |
| 2020-06-15 | $0.58 | $0.65 | $0.57 | $0.61 | $7.36 | 30,589 |
| 2020-06-12 | $0.61 | $0.65 | $0.61 | $0.63 | $7.52 | 30,945 |
| 2020-06-11 | $0.65 | $0.65 | $0.58 | $0.61 | $7.26 | 62,458 |
| 2020-06-10 | $0.74 | $0.75 | $0.68 | $0.72 | $8.66 | 59,482 |
| 2020-06-09 | $0.75 | $0.78 | $0.68 | $0.75 | $9.00 | 100,481 |
| 2020-06-08 | $0.65 | $0.78 | $0.64 | $0.73 | $8.74 | 98,529 |
| 2020-06-05 | $0.59 | $0.63 | $0.59 | $0.61 | $7.30 | 56,464 |
| 2020-06-04 | $0.56 | $0.59 | $0.55 | $0.58 | $6.96 | 69,190 |
| 2020-06-03 | $0.53 | $0.54 | $0.51 | $0.54 | $6.42 | 35,855 |
| 2020-06-02 | $0.53 | $0.53 | $0.50 | $0.52 | $6.24 | 21,680 |
| 2020-06-01 | $0.51 | $0.54 | $0.49 | $0.51 | $6.14 | 29,680 |
| 2020-05-29 | $0.51 | $0.52 | $0.49 | $0.51 | $6.06 | 33,864 |
| 2020-05-28 | $0.58 | $0.58 | $0.50 | $0.52 | $6.18 | 49,482 |
| 2020-05-27 | $0.58 | $0.62 | $0.51 | $0.56 | $6.74 | 76,073 |
| 2020-05-26 | $0.47 | $0.58 | $0.43 | $0.56 | $6.66 | 205,053 |
| 2020-05-22 | $0.44 | $0.45 | $0.42 | $0.45 | $5.34 | 19,868 |
| 2020-05-21 | $0.46 | $0.46 | $0.42 | $0.44 | $5.28 | 38,241 |
| 2020-05-20 | $0.45 | $0.47 | $0.44 | $0.46 | $5.51 | 21,230 |
| 2020-05-19 | $0.49 | $0.49 | $0.43 | $0.44 | $5.29 | 39,325 |
| 2020-05-18 | $0.48 | $0.51 | $0.43 | $0.44 | $5.33 | 61,818 |
| 2020-05-15 | $0.45 | $0.49 | $0.43 | $0.46 | $5.52 | 34,469 |
| 2020-05-14 | $0.46 | $0.47 | $0.45 | $0.46 | $5.53 | 31,420 |
| 2020-05-13 | $0.50 | $0.53 | $0.44 | $0.48 | $5.81 | 44,891 |
| 2020-05-12 | $0.56 | $0.56 | $0.45 | $0.51 | $6.13 | 42,629 |
| 2020-05-11 | $0.56 | $0.56 | $0.51 | $0.53 | $6.36 | 25,187 |
| 2020-05-08 | $0.53 | $0.57 | $0.51 | $0.55 | $6.61 | 28,746 |
| 2020-05-07 | $0.51 | $0.62 | $0.50 | $0.50 | $6.05 | 59,824 |
| 2020-05-06 | $0.49 | $0.52 | $0.48 | $0.49 | $5.89 | 26,554 |
| 2020-05-05 | $0.53 | $0.57 | $0.49 | $0.49 | $5.89 | 43,141 |
| 2020-05-04 | $0.55 | $0.58 | $0.50 | $0.53 | $6.30 | 41,928 |
| 2020-05-01 | $0.59 | $0.60 | $0.54 | $0.55 | $6.59 | 40,934 |
| 2020-04-30 | $0.66 | $0.70 | $0.58 | $0.63 | $7.56 | 71,063 |
| 2020-04-29 | $0.49 | $0.65 | $0.47 | $0.65 | $7.78 | 102,850 |
| 2020-04-28 | $0.42 | $0.47 | $0.42 | $0.46 | $5.56 | 43,536 |
| 2020-04-27 | $0.43 | $0.43 | $0.41 | $0.43 | $5.10 | 34,024 |
| 2020-04-24 | $0.43 | $0.43 | $0.39 | $0.40 | $4.74 | 30,801 |
| 2020-04-23 | $0.38 | $0.43 | $0.38 | $0.41 | $4.92 | 61,356 |
| 2020-04-22 | $0.35 | $0.38 | $0.35 | $0.38 | $4.54 | 41,715 |
| 2020-04-21 | $0.37 | $0.37 | $0.35 | $0.37 | $4.39 | 43,272 |
| 2020-04-20 | $0.37 | $0.38 | $0.35 | $0.37 | $4.49 | 62,889 |
| 2020-04-17 | $0.37 | $0.38 | $0.34 | $0.38 | $4.52 | 73,014 |
| 2020-04-16 | $0.39 | $0.39 | $0.35 | $0.35 | $4.22 | 81,671 |
| 2020-04-15 | $0.37 | $0.39 | $0.37 | $0.37 | $4.45 | 36,094 |
| 2020-04-14 | $0.41 | $0.41 | $0.37 | $0.39 | $4.73 | 57,223 |
| 2020-04-13 | $0.43 | $0.44 | $0.36 | $0.39 | $4.68 | 116,597 |
| 2020-04-09 | $0.41 | $0.43 | $0.39 | $0.41 | $4.92 | 182,918 |
| 2020-04-08 | $0.40 | $0.42 | $0.38 | $0.40 | $4.76 | 53,819 |
| 2020-04-07 | $0.42 | $0.45 | $0.38 | $0.38 | $4.58 | 53,445 |
| 2020-04-06 | $0.41 | $0.43 | $0.39 | $0.40 | $4.80 | 36,446 |
| 2020-04-03 | $0.38 | $0.39 | $0.36 | $0.37 | $4.48 | 57,837 |
| 2020-04-02 | $0.41 | $0.44 | $0.39 | $0.40 | $4.75 | 64,321 |
| 2020-04-01 | $0.42 | $0.43 | $0.41 | $0.41 | $4.93 | 60,874 |
| 2020-03-31 | $0.44 | $0.44 | $0.41 | $0.41 | $4.94 | 34,476 |
| 2020-03-30 | $0.42 | $0.47 | $0.41 | $0.44 | $5.29 | 71,951 |
| 2020-03-27 | $0.46 | $0.46 | $0.40 | $0.41 | $4.91 | 125,972 |
| 2020-03-26 | $0.51 | $0.52 | $0.42 | $0.44 | $5.28 | 167,265 |
| 2020-03-25 | $0.44 | $0.50 | $0.42 | $0.49 | $5.92 | 60,201 |
| 2020-03-24 | $0.43 | $0.45 | $0.38 | $0.41 | $4.94 | 64,347 |
| 2020-03-23 | $0.36 | $0.45 | $0.35 | $0.42 | $5.03 | 50,132 |
| 2020-03-20 | $0.49 | $0.52 | $0.40 | $0.40 | $4.80 | 133,541 |
| 2020-03-19 | $0.42 | $0.51 | $0.42 | $0.46 | $5.52 | 84,771 |
| 2020-03-18 | $0.60 | $0.60 | $0.40 | $0.42 | $5.02 | 98,081 |
| 2020-03-17 | $0.66 | $0.66 | $0.60 | $0.62 | $7.44 | 29,851 |
| 2020-03-16 | $0.65 | $0.80 | $0.60 | $0.61 | $7.27 | 46,286 |
| 2020-03-13 | $0.70 | $0.74 | $0.65 | $0.71 | $8.52 | 97,610 |
| 2020-03-12 | $0.71 | $0.72 | $0.66 | $0.68 | $8.16 | 152,004 |
| 2020-03-11 | $0.78 | $0.82 | $0.75 | $0.75 | $9.04 | 74,070 |
| 2020-03-10 | $1.10 | $1.10 | $0.80 | $0.82 | $9.84 | 60,363 |
| 2020-03-09 | $1.04 | $1.04 | $0.83 | $0.83 | $9.96 | 90,715 |
| 2020-03-06 | $1.05 | $1.10 | $1.02 | $1.08 | $12.96 | 34,772 |
| 2020-03-05 | $1.06 | $1.11 | $1.02 | $1.09 | $13.08 | 33,122 |
| 2020-03-04 | $1.10 | $1.11 | $1.04 | $1.09 | $13.08 | 59,848 |
| 2020-03-03 | $1.14 | $1.19 | $1.04 | $1.09 | $13.08 | 59,976 |
| 2020-03-02 | $1.17 | $1.20 | $1.11 | $1.13 | $13.56 | 18,152 |
| 2020-02-28 | $1.14 | $1.21 | $1.09 | $1.17 | $14.04 | 47,981 |
| 2020-02-27 | $1.27 | $1.33 | $1.15 | $1.18 | $14.16 | 75,925 |
| 2020-02-26 | $1.30 | $1.32 | $1.21 | $1.32 | $15.84 | 54,974 |
| 2020-02-25 | $1.39 | $1.39 | $1.27 | $1.32 | $15.84 | 43,882 |
| 2020-02-24 | $1.39 | $1.40 | $1.35 | $1.37 | $16.44 | 25,393 |
| 2020-02-21 | $1.44 | $1.48 | $1.42 | $1.44 | $17.28 | 18,448 |
| 2020-02-20 | $1.44 | $1.46 | $1.42 | $1.46 | $17.52 | 17,946 |
| 2020-02-19 | $1.47 | $1.47 | $1.40 | $1.44 | $17.28 | 98,205 |
| 2020-02-18 | $1.46 | $1.48 | $1.40 | $1.45 | $17.40 | 31,818 |
| 2020-02-14 | $1.34 | $1.48 | $1.31 | $1.46 | $17.52 | 31,930 |
| 2020-02-13 | $1.38 | $1.38 | $1.32 | $1.34 | $16.08 | 20,019 |
| 2020-02-12 | $1.43 | $1.43 | $1.37 | $1.38 | $16.56 | 27,755 |
| 2020-02-11 | $1.40 | $1.42 | $1.38 | $1.41 | $16.92 | 20,848 |
| 2020-02-10 | $1.41 | $1.44 | $1.38 | $1.39 | $16.68 | 23,404 |
| 2020-02-07 | $1.41 | $1.45 | $1.38 | $1.42 | $17.04 | 28,700 |
| 2020-02-06 | $1.45 | $1.46 | $1.39 | $1.43 | $17.16 | 25,505 |
| 2020-02-05 | $1.38 | $1.46 | $1.37 | $1.43 | $17.16 | 63,317 |
| 2020-02-04 | $1.34 | $1.38 | $1.33 | $1.36 | $16.32 | 24,990 |
| 2020-02-03 | $1.33 | $1.35 | $1.31 | $1.32 | $15.84 | 19,656 |
| 2020-01-31 | $1.35 | $1.36 | $1.31 | $1.34 | $16.08 | 16,349 |
| 2020-01-30 | $1.34 | $1.38 | $1.26 | $1.37 | $16.44 | 23,620 |
| 2020-01-29 | $1.31 | $1.35 | $1.31 | $1.35 | $16.20 | 12,691 |
| 2020-01-28 | $1.26 | $1.32 | $1.25 | $1.30 | $15.60 | 27,871 |
| 2020-01-27 | $1.26 | $1.27 | $1.21 | $1.24 | $14.88 | 16,556 |
| 2020-01-24 | $1.21 | $1.31 | $1.19 | $1.28 | $15.36 | 40,620 |
| 2020-01-23 | $1.26 | $1.27 | $1.15 | $1.20 | $14.40 | 53,142 |
| 2020-01-22 | $1.28 | $1.29 | $1.26 | $1.27 | $15.24 | 25,403 |
| 2020-01-21 | $1.30 | $1.31 | $1.26 | $1.28 | $15.36 | 21,318 |
| 2020-01-17 | $1.34 | $1.36 | $1.30 | $1.31 | $15.72 | 9,594 |
| 2020-01-16 | $1.30 | $1.35 | $1.29 | $1.33 | $15.96 | 15,803 |
| 2020-01-15 | $1.33 | $1.36 | $1.30 | $1.30 | $15.60 | 26,640 |
| 2020-01-14 | $1.25 | $1.34 | $1.24 | $1.33 | $15.96 | 44,358 |
| 2020-01-13 | $1.26 | $1.26 | $1.21 | $1.26 | $15.12 | 34,563 |
| 2020-01-10 | $1.22 | $1.27 | $1.20 | $1.26 | $15.12 | 51,500 |
| 2020-01-09 | $1.37 | $1.39 | $1.20 | $1.22 | $14.64 | 60,440 |
| 2020-01-08 | $1.40 | $1.43 | $1.33 | $1.37 | $16.44 | 61,746 |
| 2020-01-07 | $1.52 | $1.52 | $1.44 | $1.45 | $17.40 | 35,302 |
| 2020-01-06 | $1.40 | $1.54 | $1.38 | $1.53 | $18.36 | 41,524 |
| 2020-01-03 | $1.44 | $1.47 | $1.37 | $1.40 | $16.80 | 32,355 |
| 2020-01-02 | $1.29 | $1.42 | $1.29 | $1.41 | $16.92 | 56,269 |
| 2019-12-31 | $1.26 | $1.33 | $1.22 | $1.29 | $15.48 | 81,316 |
| 2019-12-30 | $1.35 | $1.35 | $1.26 | $1.28 | $15.36 | 89,162 |
| 2019-12-27 | $1.41 | $1.41 | $1.31 | $1.35 | $16.20 | 64,003 |
| 2019-12-26 | $1.38 | $1.47 | $1.32 | $1.43 | $17.16 | 55,034 |
| 2019-12-24 | $1.37 | $1.41 | $1.32 | $1.39 | $16.68 | 47,694 |
| 2019-12-23 | $1.39 | $1.39 | $1.30 | $1.35 | $16.20 | 79,985 |
| 2019-12-20 | $1.28 | $1.39 | $1.26 | $1.37 | $16.44 | 125,825 |
| 2019-12-19 | $1.21 | $1.27 | $1.19 | $1.25 | $15.00 | 68,387 |
| 2019-12-18 | $1.15 | $1.24 | $1.13 | $1.20 | $14.40 | 81,174 |
| 2019-12-17 | $1.03 | $1.13 | $0.98 | $1.11 | $13.32 | 122,411 |
| 2019-12-16 | $1.03 | $1.07 | $1.02 | $1.04 | $12.48 | 91,339 |
| 2019-12-13 | $0.96 | $1.04 | $0.94 | $1.03 | $12.36 | 124,508 |
| 2019-12-12 | $0.90 | $1.00 | $0.89 | $0.96 | $11.52 | 95,354 |
| 2019-12-11 | $0.85 | $0.91 | $0.84 | $0.91 | $10.87 | 62,527 |
| 2019-12-10 | $0.82 | $0.89 | $0.82 | $0.85 | $10.24 | 69,831 |
| 2019-12-09 | $0.82 | $0.85 | $0.80 | $0.84 | $10.02 | 91,879 |
| 2019-12-06 | $0.84 | $0.87 | $0.83 | $0.84 | $10.06 | 74,792 |
| 2019-12-05 | $0.90 | $0.90 | $0.84 | $0.84 | $10.13 | 60,569 |
| 2019-12-04 | $0.84 | $0.92 | $0.83 | $0.90 | $10.80 | 196,805 |
| 2019-12-03 | $0.89 | $0.94 | $0.84 | $0.86 | $10.26 | 66,165 |
| 2019-12-02 | $0.92 | $0.93 | $0.90 | $0.91 | $10.92 | 49,404 |
| 2019-11-29 | $0.86 | $0.92 | $0.85 | $0.91 | $10.87 | 36,778 |
| 2019-11-27 | $0.89 | $0.89 | $0.85 | $0.88 | $10.56 | 44,647 |
| 2019-11-26 | $0.92 | $0.92 | $0.87 | $0.88 | $10.61 | 179,852 |
| 2019-11-25 | $0.93 | $0.94 | $0.89 | $0.91 | $10.92 | 43,900 |
| 2019-11-22 | $0.87 | $0.93 | $0.85 | $0.91 | $10.93 | 79,401 |
| 2019-11-21 | $0.80 | $0.85 | $0.80 | $0.85 | $10.18 | 97,961 |
| 2019-11-20 | $0.80 | $0.82 | $0.79 | $0.82 | $9.83 | 197,093 |
| 2019-11-19 | $0.83 | $0.88 | $0.75 | $0.79 | $9.53 | 121,503 |
| 2019-11-18 | $0.92 | $0.92 | $0.80 | $0.81 | $9.76 | 160,220 |
| 2019-11-15 | $0.90 | $0.95 | $0.87 | $0.89 | $10.68 | 45,404 |
| 2019-11-14 | $0.91 | $0.95 | $0.88 | $0.90 | $10.84 | 45,609 |
| 2019-11-13 | $0.95 | $0.96 | $0.91 | $0.92 | $11.04 | 41,262 |
| 2019-11-12 | $0.96 | $1.00 | $0.91 | $0.96 | $11.51 | 60,829 |
| 2019-11-11 | $0.97 | $0.99 | $0.95 | $0.97 | $11.60 | 40,375 |
| 2019-11-08 | $1.00 | $1.03 | $0.97 | $0.98 | $11.76 | 34,879 |
| 2019-11-07 | $1.01 | $1.03 | $0.98 | $1.00 | $12.00 | 69,601 |
| 2019-11-06 | $1.04 | $1.05 | $0.96 | $1.00 | $11.98 | 66,731 |
| 2019-11-05 | $1.04 | $1.05 | $1.01 | $1.02 | $12.24 | 59,598 |
| 2019-11-04 | $1.08 | $1.10 | $1.04 | $1.04 | $12.48 | 66,012 |
| 2019-11-01 | $1.06 | $1.07 | $1.03 | $1.07 | $12.84 | 44,815 |
| 2019-10-31 | $1.10 | $1.15 | $1.02 | $1.06 | $12.72 | 55,528 |
| 2019-10-30 | $1.15 | $1.17 | $1.06 | $1.09 | $13.08 | 42,348 |
| 2019-10-29 | $1.15 | $1.16 | $1.09 | $1.14 | $13.68 | 45,644 |
| 2019-10-28 | $1.10 | $1.20 | $1.08 | $1.17 | $14.04 | 122,426 |
| 2019-10-25 | $1.29 | $1.29 | $1.05 | $1.08 | $12.96 | 326,129 |
| 2019-10-24 | $1.04 | $1.04 | $0.99 | $1.02 | $12.24 | 21,150 |
| 2019-10-23 | $1.03 | $1.04 | $0.98 | $1.04 | $12.48 | 29,099 |
| 2019-10-22 | $1.01 | $1.04 | $1.00 | $1.03 | $12.36 | 20,927 |
| 2019-10-21 | $1.03 | $1.05 | $1.00 | $1.03 | $12.36 | 18,292 |
| 2019-10-18 | $1.02 | $1.05 | $1.01 | $1.03 | $12.36 | 22,075 |
| 2019-10-17 | $1.04 | $1.07 | $1.01 | $1.04 | $12.48 | 16,526 |
| 2019-10-16 | $1.09 | $1.09 | $0.99 | $1.05 | $12.60 | 38,136 |
| 2019-10-15 | $1.13 | $1.16 | $1.07 | $1.07 | $12.84 | 10,593 |
| 2019-10-14 | $1.06 | $1.15 | $1.05 | $1.13 | $13.56 | 37,844 |
| 2019-10-11 | $1.03 | $1.09 | $1.01 | $1.08 | $12.96 | 19,583 |
| 2019-10-10 | $1.07 | $1.07 | $1.02 | $1.02 | $12.24 | 15,092 |
| 2019-10-09 | $1.05 | $1.12 | $1.03 | $1.08 | $12.96 | 12,209 |
| 2019-10-08 | $1.14 | $1.20 | $1.01 | $1.03 | $12.36 | 38,057 |
| 2019-10-07 | $1.21 | $1.21 | $1.10 | $1.14 | $13.68 | 56,757 |
| 2019-10-04 | $1.25 | $1.28 | $1.18 | $1.22 | $14.64 | 10,624 |
| 2019-10-03 | $1.25 | $1.27 | $1.19 | $1.23 | $14.76 | 41,855 |
| 2019-10-02 | $1.29 | $1.32 | $1.23 | $1.27 | $15.24 | 12,234 |
| 2019-10-01 | $1.27 | $1.32 | $1.25 | $1.29 | $15.48 | 22,941 |
| 2019-09-30 | $1.23 | $1.27 | $1.20 | $1.27 | $15.24 | 11,420 |
| 2019-09-27 | $1.23 | $1.27 | $1.22 | $1.24 | $14.88 | 12,167 |
| 2019-09-26 | $1.30 | $1.30 | $1.23 | $1.24 | $14.88 | 17,465 |
| 2019-09-25 | $1.30 | $1.35 | $1.30 | $1.32 | $15.84 | 15,061 |
| 2019-09-24 | $1.36 | $1.39 | $1.30 | $1.31 | $15.72 | 14,964 |
| 2019-09-23 | $1.37 | $1.40 | $1.35 | $1.36 | $16.32 | 10,455 |
| 2019-09-20 | $1.36 | $1.40 | $1.33 | $1.39 | $16.68 | 34,377 |
| 2019-09-19 | $1.38 | $1.41 | $1.34 | $1.36 | $16.32 | 25,139 |
| 2019-09-18 | $1.33 | $1.39 | $1.32 | $1.38 | $16.56 | 28,341 |
| 2019-09-17 | $1.34 | $1.38 | $1.34 | $1.34 | $16.08 | 21,773 |
| 2019-09-16 | $1.40 | $1.49 | $1.33 | $1.34 | $16.08 | 207,690 |
| 2019-09-13 | $1.38 | $1.40 | $1.32 | $1.35 | $16.20 | 12,749 |
| 2019-09-12 | $1.40 | $1.44 | $1.25 | $1.39 | $16.68 | 20,200 |
| 2019-09-11 | $1.40 | $1.47 | $1.40 | $1.42 | $17.04 | 19,202 |
| 2019-09-10 | $1.38 | $1.47 | $1.36 | $1.40 | $16.80 | 18,706 |
| 2019-09-09 | $1.41 | $1.48 | $1.37 | $1.38 | $16.56 | 17,116 |
| 2019-09-06 | $1.38 | $1.50 | $1.37 | $1.42 | $17.04 | 14,844 |
| 2019-09-05 | $1.41 | $1.41 | $1.34 | $1.39 | $16.68 | 12,934 |
| 2019-09-04 | $1.39 | $1.40 | $1.36 | $1.40 | $16.80 | 7,833 |
| 2019-09-03 | $1.36 | $1.39 | $1.33 | $1.37 | $16.44 | 6,074 |
| 2019-08-30 | $1.46 | $1.56 | $1.38 | $1.39 | $16.68 | 29,931 |
| 2019-08-29 | $1.40 | $1.46 | $1.36 | $1.46 | $17.52 | 20,804 |
| 2019-08-28 | $1.27 | $1.41 | $1.26 | $1.39 | $16.68 | 11,282 |
| 2019-08-27 | $1.26 | $1.30 | $1.25 | $1.26 | $15.12 | 16,793 |
| 2019-08-26 | $1.27 | $1.29 | $1.23 | $1.27 | $15.24 | 18,313 |
| 2019-08-23 | $1.37 | $1.40 | $1.28 | $1.31 | $15.72 | 10,142 |
| 2019-08-22 | $1.40 | $1.42 | $1.38 | $1.39 | $16.68 | 11,645 |
| 2019-08-21 | $1.36 | $1.41 | $1.35 | $1.39 | $16.68 | 11,202 |
| 2019-08-20 | $1.37 | $1.37 | $1.33 | $1.36 | $16.32 | 5,527 |
| 2019-08-19 | $1.36 | $1.37 | $1.34 | $1.36 | $16.32 | 13,462 |
| 2019-08-16 | $1.37 | $1.37 | $1.33 | $1.35 | $16.20 | 9,862 |
| 2019-08-15 | $1.38 | $1.42 | $1.32 | $1.35 | $16.20 | 11,513 |
| 2019-08-14 | $1.45 | $1.46 | $1.36 | $1.39 | $16.68 | 9,195 |
| 2019-08-13 | $1.42 | $1.58 | $1.42 | $1.49 | $17.88 | 12,848 |
| 2019-08-12 | $1.45 | $1.47 | $1.40 | $1.43 | $17.16 | 11,077 |
| 2019-08-09 | $1.48 | $1.49 | $1.45 | $1.47 | $17.64 | 8,206 |
| 2019-08-08 | $1.51 | $1.59 | $1.47 | $1.48 | $17.76 | 8,255 |
| 2019-08-07 | $1.44 | $1.52 | $1.43 | $1.51 | $18.12 | 13,644 |
| 2019-08-06 | $1.54 | $1.57 | $1.47 | $1.49 | $17.88 | 5,356 |
| 2019-08-05 | $1.57 | $1.59 | $1.51 | $1.55 | $18.60 | 10,801 |
| 2019-08-02 | $1.58 | $1.63 | $1.49 | $1.61 | $19.32 | 10,985 |
| 2019-08-01 | $1.65 | $1.67 | $1.54 | $1.58 | $18.96 | 28,879 |
| 2019-07-31 | $1.65 | $1.67 | $1.65 | $1.65 | $19.80 | 19,812 |
| 2019-07-30 | $1.65 | $1.71 | $1.65 | $1.65 | $19.80 | 20,018 |
| 2019-07-29 | $1.70 | $1.70 | $1.65 | $1.65 | $19.80 | 17,260 |
| 2019-07-26 | $1.66 | $1.67 | $1.65 | $1.66 | $19.92 | 3,127 |
| 2019-07-25 | $1.68 | $1.68 | $1.59 | $1.65 | $19.80 | 16,273 |
| 2019-07-24 | $1.72 | $1.74 | $1.65 | $1.69 | $20.28 | 12,256 |
| 2019-07-23 | $1.56 | $1.72 | $1.56 | $1.71 | $20.52 | 17,975 |
| 2019-07-22 | $1.53 | $1.61 | $1.53 | $1.55 | $18.60 | 15,837 |
| 2019-07-19 | $1.54 | $1.57 | $1.52 | $1.53 | $18.36 | 10,640 |
| 2019-07-18 | $1.54 | $1.55 | $1.51 | $1.54 | $18.48 | 3,641 |
| 2019-07-17 | $1.55 | $1.59 | $1.53 | $1.53 | $18.36 | 13,037 |
| 2019-07-16 | $1.61 | $1.63 | $1.56 | $1.56 | $18.72 | 5,356 |
| 2019-07-15 | $1.67 | $1.68 | $1.61 | $1.61 | $19.32 | 9,714 |
| 2019-07-12 | $1.66 | $1.69 | $1.61 | $1.67 | $20.04 | 8,238 |
| 2019-07-11 | $1.74 | $1.74 | $1.64 | $1.67 | $20.04 | 12,335 |
| 2019-07-10 | $1.64 | $1.76 | $1.64 | $1.72 | $20.64 | 27,169 |
| 2019-07-09 | $1.61 | $1.63 | $1.52 | $1.63 | $19.56 | 10,514 |
| 2019-07-08 | $1.68 | $1.77 | $1.58 | $1.61 | $19.32 | 38,758 |
| 2019-07-05 | $1.57 | $1.61 | $1.51 | $1.60 | $19.20 | 5,912 |
| 2019-07-03 | $1.58 | $1.60 | $1.56 | $1.59 | $19.08 | 1,952 |
| 2019-07-02 | $1.71 | $1.71 | $1.54 | $1.58 | $18.96 | 17,505 |
| 2019-07-01 | $1.75 | $1.81 | $1.66 | $1.70 | $20.40 | 18,474 |
| 2019-06-28 | $1.60 | $1.74 | $1.60 | $1.72 | $20.64 | 36,063 |
| 2019-06-27 | $1.61 | $1.62 | $1.59 | $1.61 | $19.32 | 8,554 |
| 2019-06-26 | $1.59 | $1.64 | $1.58 | $1.61 | $19.32 | 18,061 |
| 2019-06-25 | $1.52 | $1.62 | $1.51 | $1.56 | $18.72 | 14,534 |
| 2019-06-24 | $1.64 | $1.64 | $1.48 | $1.51 | $18.12 | 14,732 |
| 2019-06-21 | $1.55 | $1.65 | $1.48 | $1.65 | $19.80 | 26,387 |
| 2019-06-20 | $1.54 | $1.61 | $1.50 | $1.54 | $18.48 | 23,614 |
| 2019-06-19 | $1.47 | $1.50 | $1.43 | $1.50 | $18.00 | 19,637 |
| 2019-06-18 | $1.44 | $1.48 | $1.41 | $1.47 | $17.64 | 15,241 |
| 2019-06-17 | $1.36 | $1.42 | $1.36 | $1.42 | $17.04 | 21,156 |
| 2019-06-14 | $1.40 | $1.42 | $1.35 | $1.36 | $16.32 | 19,254 |
| 2019-06-13 | $1.38 | $1.43 | $1.36 | $1.41 | $16.92 | 26,389 |
| 2019-06-12 | $1.43 | $1.43 | $1.35 | $1.36 | $16.32 | 18,614 |
| 2019-06-11 | $1.48 | $1.52 | $1.42 | $1.45 | $17.40 | 10,625 |
| 2019-06-10 | $1.47 | $1.50 | $1.40 | $1.46 | $17.52 | 18,374 |
| 2019-06-07 | $1.40 | $1.47 | $1.38 | $1.45 | $17.40 | 11,347 |
| 2019-06-06 | $1.40 | $1.44 | $1.36 | $1.41 | $16.92 | 19,705 |
| 2019-06-05 | $1.50 | $1.52 | $1.39 | $1.40 | $16.80 | 14,513 |
| 2019-06-04 | $1.45 | $1.53 | $1.42 | $1.49 | $17.88 | 12,445 |
| 2019-06-03 | $1.37 | $1.47 | $1.37 | $1.45 | $17.40 | 15,963 |
| 2019-05-31 | $1.38 | $1.42 | $1.31 | $1.36 | $16.32 | 29,147 |
| 2019-05-30 | $1.50 | $1.53 | $1.41 | $1.43 | $17.16 | 25,880 |
| 2019-05-29 | $1.43 | $1.52 | $1.41 | $1.50 | $18.00 | 24,865 |
| 2019-05-28 | $1.50 | $1.53 | $1.45 | $1.46 | $17.52 | 19,301 |
| 2019-05-24 | $1.46 | $1.52 | $1.41 | $1.50 | $18.00 | 24,002 |
| 2019-05-23 | $1.58 | $1.59 | $1.40 | $1.43 | $17.16 | 124,651 |
| 2019-05-22 | $1.68 | $1.68 | $1.57 | $1.60 | $19.20 | 24,328 |
| 2019-05-21 | $1.60 | $1.70 | $1.58 | $1.69 | $20.28 | 27,675 |
| 2019-05-20 | $1.67 | $1.67 | $1.55 | $1.57 | $18.84 | 16,919 |
| 2019-05-17 | $1.65 | $1.74 | $1.63 | $1.68 | $20.16 | 22,473 |
| 2019-05-16 | $1.70 | $1.71 | $1.64 | $1.67 | $20.04 | 19,512 |
| 2019-05-15 | $1.73 | $1.74 | $1.66 | $1.70 | $20.40 | 20,619 |
| 2019-05-14 | $1.77 | $1.80 | $1.70 | $1.70 | $20.40 | 16,222 |
| 2019-05-13 | $1.80 | $1.81 | $1.75 | $1.75 | $21.00 | 17,685 |
| 2019-05-10 | $1.91 | $1.91 | $1.80 | $1.83 | $21.96 | 23,943 |
| 2019-05-09 | $1.94 | $1.96 | $1.87 | $1.92 | $23.04 | 7,116 |
| 2019-05-08 | $2.04 | $2.04 | $1.93 | $1.96 | $23.52 | 17,375 |
| 2019-05-07 | $1.97 | $2.05 | $1.95 | $2.04 | $24.48 | 86,265 |
| 2019-05-06 | $1.90 | $2.01 | $1.86 | $2.00 | $24.00 | 12,995 |
| 2019-05-03 | $1.88 | $1.99 | $1.87 | $1.95 | $23.40 | 11,677 |
| 2019-05-02 | $1.87 | $1.97 | $1.82 | $1.87 | $22.44 | 19,612 |
| 2019-05-01 | $2.03 | $2.03 | $1.85 | $1.89 | $22.68 | 28,537 |
| 2019-04-30 | $2.06 | $2.08 | $1.99 | $2.01 | $24.12 | 27,544 |
| 2019-04-29 | $2.17 | $2.21 | $2.02 | $2.04 | $24.48 | 25,405 |
| 2019-04-26 | $2.15 | $2.22 | $2.01 | $2.17 | $26.04 | 31,693 |
| 2019-04-25 | $2.23 | $2.28 | $2.14 | $2.19 | $26.28 | 17,351 |
| 2019-04-24 | $2.25 | $2.30 | $2.19 | $2.25 | $27.00 | 28,042 |
| 2019-04-23 | $2.13 | $2.28 | $2.11 | $2.26 | $27.12 | 16,448 |
| 2019-04-22 | $2.11 | $2.16 | $2.04 | $2.12 | $25.44 | 17,335 |
| 2019-04-18 | $2.17 | $2.17 | $2.09 | $2.10 | $25.20 | 11,397 |
| 2019-04-17 | $2.21 | $2.26 | $2.15 | $2.17 | $26.04 | 18,172 |
| 2019-04-16 | $2.27 | $2.29 | $2.20 | $2.22 | $26.64 | 9,338 |
| 2019-04-15 | $2.30 | $2.30 | $2.21 | $2.27 | $27.24 | 9,159 |
| 2019-04-12 | $2.53 | $2.53 | $2.21 | $2.21 | $26.52 | 42,781 |
| 2019-04-11 | $2.43 | $2.52 | $2.36 | $2.48 | $29.76 | 21,739 |
| 2019-04-10 | $2.41 | $2.46 | $2.35 | $2.44 | $29.28 | 21,134 |
| 2019-04-09 | $2.35 | $2.44 | $2.26 | $2.40 | $28.80 | 34,845 |
| 2019-04-08 | $2.28 | $2.42 | $2.23 | $2.40 | $28.80 | 28,936 |
| 2019-04-05 | $2.08 | $2.30 | $2.08 | $2.29 | $27.48 | 51,579 |
| 2019-04-04 | $1.98 | $2.09 | $1.98 | $2.08 | $24.96 | 24,009 |
| 2019-04-03 | $2.01 | $2.06 | $1.97 | $1.99 | $23.88 | 19,346 |
| 2019-04-02 | $2.05 | $2.10 | $2.01 | $2.01 | $24.12 | 21,372 |
| 2019-04-01 | $2.10 | $2.18 | $2.01 | $2.07 | $24.84 | 24,919 |
| 2019-03-29 | $2.12 | $2.15 | $2.06 | $2.10 | $25.20 | 20,872 |
| 2019-03-28 | $2.04 | $2.12 | $2.04 | $2.10 | $25.20 | 17,982 |
| 2019-03-27 | $2.08 | $2.09 | $2.02 | $2.08 | $24.96 | 12,628 |
| 2019-03-26 | $2.07 | $2.11 | $2.03 | $2.09 | $25.08 | 11,133 |
| 2019-03-25 | $2.09 | $2.11 | $1.96 | $2.05 | $24.60 | 29,068 |
| 2019-03-22 | $2.21 | $2.21 | $2.06 | $2.09 | $25.08 | 34,592 |
| 2019-03-21 | $2.27 | $2.30 | $2.20 | $2.23 | $26.76 | 19,926 |
| 2019-03-20 | $2.27 | $2.31 | $2.21 | $2.27 | $27.24 | 21,819 |
| 2019-03-19 | $2.18 | $2.28 | $2.16 | $2.21 | $26.52 | 26,999 |
| 2019-03-18 | $2.16 | $2.24 | $2.09 | $2.13 | $25.56 | 53,290 |
| 2019-03-15 | $2.29 | $2.32 | $2.16 | $2.16 | $25.92 | 44,590 |
| 2019-03-14 | $2.33 | $2.38 | $2.28 | $2.30 | $27.60 | 16,193 |
| 2019-03-13 | $2.34 | $2.39 | $2.30 | $2.34 | $28.08 | 20,865 |
| 2019-03-12 | $2.25 | $2.33 | $2.24 | $2.31 | $27.72 | 17,217 |
| 2019-03-11 | $2.17 | $2.25 | $2.16 | $2.24 | $26.88 | 15,666 |
| 2019-03-08 | $2.16 | $2.22 | $2.12 | $2.17 | $26.04 | 19,907 |
| 2019-03-07 | $2.18 | $2.21 | $2.12 | $2.19 | $26.28 | 32,201 |
| 2019-03-06 | $2.30 | $2.30 | $2.17 | $2.20 | $26.40 | 46,427 |
| 2019-03-05 | $2.40 | $2.40 | $2.29 | $2.31 | $27.72 | 37,365 |
| 2019-03-04 | $2.52 | $2.52 | $2.29 | $2.40 | $28.80 | 44,010 |
| 2019-03-01 | $2.61 | $2.64 | $2.47 | $2.50 | $30.00 | 70,447 |
| 2019-02-28 | $2.67 | $2.68 | $2.46 | $2.60 | $31.20 | 32,050 |
| 2019-02-27 | $2.68 | $2.85 | $2.63 | $2.67 | $32.04 | 44,552 |
| 2019-02-26 | $2.53 | $2.79 | $2.50 | $2.68 | $32.16 | 36,615 |
| 2019-02-25 | $2.60 | $2.72 | $2.48 | $2.53 | $30.36 | 37,639 |
| 2019-02-22 | $2.65 | $2.67 | $2.54 | $2.62 | $31.44 | 20,838 |
| 2019-02-21 | $2.70 | $2.71 | $2.55 | $2.60 | $31.20 | 30,177 |
| 2019-02-20 | $2.52 | $2.72 | $2.49 | $2.66 | $31.92 | 32,148 |
| 2019-02-19 | $2.52 | $2.58 | $2.45 | $2.51 | $30.12 | 20,676 |
| 2019-02-15 | $2.50 | $2.55 | $2.47 | $2.52 | $30.24 | 39,418 |
| 2019-02-14 | $2.46 | $2.51 | $2.42 | $2.46 | $29.52 | 22,434 |
| 2019-02-13 | $2.47 | $2.54 | $2.42 | $2.49 | $29.88 | 27,459 |
| 2019-02-12 | $2.44 | $2.50 | $2.39 | $2.46 | $29.52 | 15,572 |
| 2019-02-11 | $2.35 | $2.42 | $2.31 | $2.40 | $28.80 | 11,632 |
| 2019-02-08 | $2.33 | $2.41 | $2.26 | $2.36 | $28.32 | 43,869 |
| 2019-02-07 | $2.50 | $2.50 | $2.28 | $2.35 | $28.20 | 48,338 |
| 2019-02-06 | $2.59 | $2.65 | $2.42 | $2.53 | $30.36 | 35,375 |
| 2019-02-05 | $2.58 | $2.62 | $2.55 | $2.60 | $31.20 | 40,291 |
| 2019-02-04 | $2.56 | $2.64 | $2.49 | $2.58 | $30.96 | 33,060 |
| 2019-02-01 | $2.53 | $2.71 | $2.50 | $2.56 | $30.72 | 56,203 |
| 2019-01-31 | $2.28 | $2.58 | $2.25 | $2.53 | $30.36 | 79,639 |
| 2019-01-30 | $2.31 | $2.33 | $2.19 | $2.28 | $27.36 | 24,878 |
| 2019-01-29 | $2.25 | $2.35 | $2.18 | $2.27 | $27.24 | 55,146 |
| 2019-01-28 | $2.29 | $2.38 | $2.13 | $2.25 | $27.00 | 49,468 |
| 2019-01-25 | $2.26 | $2.55 | $2.26 | $2.32 | $27.84 | 86,636 |
| 2019-01-24 | $2.03 | $2.35 | $1.99 | $2.22 | $26.64 | 46,655 |
| 2019-01-23 | $2.10 | $2.12 | $1.99 | $2.04 | $24.48 | 45,910 |
| 2019-01-22 | $2.20 | $2.39 | $2.01 | $2.08 | $24.96 | 55,463 |
| 2019-01-18 | $2.14 | $2.16 | $2.07 | $2.11 | $25.32 | 40,043 |
| 2019-01-17 | $2.10 | $2.18 | $2.07 | $2.12 | $25.44 | 39,434 |
| 2019-01-16 | $2.13 | $2.24 | $2.10 | $2.12 | $25.44 | 29,901 |
| 2019-01-15 | $2.17 | $2.22 | $2.09 | $2.13 | $25.56 | 32,927 |
| 2019-01-14 | $2.19 | $2.23 | $2.06 | $2.17 | $26.04 | 40,059 |
| 2019-01-11 | $2.01 | $2.42 | $1.96 | $2.20 | $26.40 | 71,928 |
| 2019-01-10 | $2.10 | $2.11 | $1.89 | $2.06 | $24.72 | 68,122 |
| 2019-01-09 | $1.85 | $2.15 | $1.79 | $2.14 | $25.68 | 114,659 |
| 2019-01-08 | $1.90 | $1.92 | $1.75 | $1.83 | $21.96 | 34,674 |
| 2019-01-07 | $1.63 | $1.88 | $1.60 | $1.88 | $22.56 | 86,525 |
| 2019-01-04 | $1.55 | $1.64 | $1.52 | $1.63 | $19.56 | 22,608 |
| 2019-01-03 | $1.58 | $1.61 | $1.48 | $1.53 | $18.36 | 40,730 |
| 2019-01-02 | $1.41 | $1.57 | $1.39 | $1.57 | $18.84 | 46,273 |
| 2018-12-31 | $1.31 | $1.50 | $1.31 | $1.43 | $17.16 | 76,857 |
| 2018-12-28 | $1.20 | $1.38 | $1.20 | $1.32 | $15.84 | 75,488 |
| 2018-12-27 | $1.18 | $1.22 | $1.16 | $1.20 | $14.40 | 49,139 |
| 2018-12-26 | $1.16 | $1.22 | $1.12 | $1.20 | $14.40 | 111,328 |
| 2018-12-24 | $1.20 | $1.22 | $1.15 | $1.15 | $13.80 | 60,767 |
| 2018-12-21 | $1.32 | $1.33 | $1.22 | $1.22 | $14.64 | 70,251 |
| 2018-12-20 | $1.39 | $1.40 | $1.25 | $1.33 | $15.96 | 99,101 |
| 2018-12-19 | $1.34 | $1.49 | $1.34 | $1.39 | $16.68 | 120,520 |
| 2018-12-18 | $1.36 | $1.42 | $1.33 | $1.36 | $16.32 | 85,073 |
| 2018-12-17 | $1.50 | $1.53 | $1.36 | $1.37 | $16.44 | 100,661 |
| 2018-12-14 | $1.56 | $1.57 | $1.48 | $1.50 | $18.00 | 92,809 |
| 2018-12-13 | $1.61 | $1.64 | $1.55 | $1.58 | $18.96 | 114,179 |
| 2018-12-12 | $1.62 | $1.67 | $1.60 | $1.61 | $19.32 | 82,024 |
| 2018-12-11 | $1.68 | $1.69 | $1.58 | $1.60 | $19.20 | 160,058 |
| 2018-12-10 | $1.71 | $1.72 | $1.64 | $1.66 | $19.92 | 109,068 |
| 2018-12-07 | $1.72 | $1.85 | $1.67 | $1.70 | $20.40 | 59,213 |
| 2018-12-06 | $1.75 | $1.77 | $1.66 | $1.70 | $20.40 | 94,513 |
| 2018-12-04 | $1.85 | $1.92 | $1.79 | $1.80 | $21.60 | 64,604 |
| 2018-12-03 | $1.75 | $1.88 | $1.73 | $1.85 | $22.20 | 116,648 |
| 2018-11-30 | $1.83 | $1.83 | $1.66 | $1.69 | $20.28 | 76,359 |
| 2018-11-29 | $1.83 | $1.87 | $1.75 | $1.81 | $21.72 | 41,682 |
| 2018-11-28 | $1.84 | $1.88 | $1.72 | $1.82 | $21.84 | 68,577 |
| 2018-11-27 | $1.93 | $1.95 | $1.80 | $1.82 | $21.84 | 88,123 |
| 2018-11-26 | $2.06 | $2.09 | $1.93 | $1.94 | $23.28 | 38,464 |
| 2018-11-23 | $1.93 | $2.07 | $1.90 | $2.05 | $24.60 | 17,883 |
| 2018-11-21 | $1.98 | $2.05 | $1.95 | $1.98 | $23.76 | 32,753 |
| 2018-11-20 | $2.07 | $2.12 | $1.93 | $1.96 | $23.52 | 59,483 |
| 2018-11-19 | $2.26 | $2.29 | $2.05 | $2.13 | $25.56 | 64,775 |
| 2018-11-16 | $2.20 | $2.33 | $2.15 | $2.26 | $27.12 | 61,648 |
| 2018-11-15 | $2.03 | $2.21 | $2.00 | $2.20 | $26.40 | 69,947 |
| 2018-11-14 | $1.95 | $2.09 | $1.95 | $2.02 | $24.24 | 69,714 |
| 2018-11-13 | $2.09 | $2.11 | $1.87 | $1.95 | $23.40 | 124,025 |
| 2018-11-12 | $2.31 | $2.31 | $2.11 | $2.12 | $25.44 | 36,563 |
| 2018-11-09 | $2.30 | $2.32 | $2.21 | $2.29 | $27.48 | 33,597 |
| 2018-11-08 | $2.53 | $2.59 | $2.31 | $2.33 | $27.96 | 30,007 |
| 2018-11-07 | $2.45 | $2.57 | $2.43 | $2.53 | $30.36 | 54,137 |
| 2018-11-06 | $2.42 | $2.57 | $2.42 | $2.43 | $29.16 | 49,206 |
| 2018-11-05 | $2.57 | $2.61 | $2.42 | $2.43 | $29.16 | 42,712 |
| 2018-11-02 | $2.55 | $2.63 | $2.48 | $2.52 | $30.24 | 68,199 |
| 2018-11-01 | $2.86 | $2.91 | $2.43 | $2.53 | $30.36 | 88,048 |
| 2018-10-31 | $2.61 | $2.95 | $2.30 | $2.85 | $34.20 | 74,846 |
| 2018-10-30 | $2.75 | $2.86 | $2.70 | $2.71 | $32.52 | 37,144 |
| 2018-10-29 | $3.01 | $3.05 | $2.74 | $2.75 | $33.00 | 60,659 |
| 2018-10-26 | $2.99 | $3.08 | $2.91 | $2.97 | $35.64 | 27,196 |
| 2018-10-25 | $3.15 | $3.18 | $2.98 | $3.01 | $36.12 | 45,175 |
| 2018-10-24 | $3.26 | $3.30 | $3.12 | $3.13 | $37.56 | 31,341 |
| 2018-10-23 | $3.23 | $3.30 | $3.15 | $3.25 | $39.00 | 31,671 |
| 2018-10-22 | $3.33 | $3.43 | $3.26 | $3.27 | $39.24 | 36,382 |
| 2018-10-19 | $3.45 | $3.46 | $3.32 | $3.33 | $39.96 | 38,460 |
| 2018-10-18 | $3.62 | $3.62 | $3.43 | $3.45 | $41.40 | 24,686 |
| 2018-10-17 | $3.65 | $3.71 | $3.57 | $3.62 | $43.44 | 18,702 |
| 2018-10-16 | $3.66 | $3.72 | $3.61 | $3.69 | $44.28 | 26,601 |
| 2018-10-15 | $3.69 | $3.72 | $3.61 | $3.64 | $43.68 | 29,274 |
| 2018-10-12 | $3.89 | $3.89 | $3.67 | $3.70 | $44.40 | 23,221 |
| 2018-10-11 | $3.77 | $3.91 | $3.75 | $3.79 | $45.48 | 29,534 |
| 2018-10-10 | $3.97 | $3.99 | $3.77 | $3.77 | $45.24 | 41,986 |
| 2018-10-09 | $4.13 | $4.13 | $3.96 | $3.99 | $47.88 | 40,442 |
| 2018-10-08 | $4.26 | $4.27 | $4.09 | $4.15 | $49.80 | 31,702 |
| 2018-10-05 | $4.28 | $4.43 | $4.19 | $4.30 | $51.60 | 53,281 |
| 2018-10-04 | $4.19 | $4.27 | $4.17 | $4.22 | $50.64 | 47,207 |
| 2018-10-03 | $4.03 | $4.25 | $4.02 | $4.23 | $50.76 | 31,861 |
| 2018-10-02 | $4.29 | $4.35 | $4.01 | $4.04 | $48.48 | 85,104 |
| 2018-10-01 | $4.14 | $4.30 | $4.08 | $4.26 | $51.12 | 67,230 |
| 2018-09-28 | $4.00 | $4.19 | $3.95 | $4.15 | $49.80 | 38,332 |
| 2018-09-27 | $3.94 | $4.08 | $3.91 | $4.00 | $48.00 | 45,281 |
| 2018-09-26 | $3.88 | $4.00 | $3.81 | $3.93 | $47.16 | 40,885 |
| 2018-09-25 | $3.77 | $3.88 | $3.76 | $3.88 | $46.56 | 20,980 |
| 2018-09-24 | $3.67 | $3.80 | $3.65 | $3.72 | $44.64 | 32,082 |
| 2018-09-21 | $3.64 | $3.73 | $3.63 | $3.65 | $43.80 | 23,300 |
| 2018-09-20 | $3.63 | $3.67 | $3.56 | $3.63 | $43.56 | 13,954 |
| 2018-09-19 | $3.65 | $3.74 | $3.59 | $3.63 | $43.56 | 28,882 |
| 2018-09-18 | $3.56 | $3.72 | $3.55 | $3.68 | $44.16 | 36,141 |
| 2018-09-17 | $3.44 | $3.55 | $3.38 | $3.55 | $42.60 | 32,279 |
| 2018-09-14 | $3.39 | $3.50 | $3.33 | $3.44 | $41.28 | 40,535 |
| 2018-09-13 | $3.35 | $3.46 | $3.35 | $3.38 | $40.56 | 27,336 |
| 2018-09-12 | $3.52 | $3.53 | $3.36 | $3.36 | $40.32 | 38,330 |
| 2018-09-11 | $3.37 | $3.53 | $3.34 | $3.48 | $41.76 | 63,833 |
| 2018-09-10 | $3.48 | $3.48 | $3.27 | $3.29 | $39.48 | 25,531 |
| 2018-09-07 | $3.48 | $3.56 | $3.45 | $3.47 | $41.64 | 19,581 |
| 2018-09-06 | $3.63 | $3.68 | $3.48 | $3.52 | $42.24 | 98,699 |
| 2018-09-05 | $3.87 | $3.87 | $3.61 | $3.63 | $43.56 | 25,655 |
| 2018-09-04 | $3.94 | $3.95 | $3.85 | $3.89 | $46.68 | 23,533 |
| 2018-08-31 | $3.95 | $3.97 | $3.91 | $3.94 | $47.28 | 53,848 |
| 2018-08-30 | $3.90 | $3.96 | $3.90 | $3.95 | $47.40 | 19,028 |
| 2018-08-29 | $3.96 | $3.97 | $3.90 | $3.90 | $46.80 | 26,580 |
| 2018-08-28 | $3.96 | $4.00 | $3.91 | $3.95 | $47.40 | 23,055 |
| 2018-08-27 | $3.95 | $4.04 | $3.94 | $4.00 | $48.00 | 29,141 |
| 2018-08-24 | $3.89 | $4.02 | $3.88 | $3.94 | $47.28 | 19,978 |
| 2018-08-23 | $3.95 | $3.97 | $3.78 | $3.87 | $46.44 | 35,264 |
| 2018-08-22 | $3.94 | $4.09 | $3.93 | $3.98 | $47.76 | 19,135 |
| 2018-08-21 | $3.89 | $3.98 | $3.86 | $3.92 | $47.04 | 23,017 |
| 2018-08-20 | $3.80 | $3.89 | $3.80 | $3.87 | $46.44 | 16,016 |
| 2018-08-17 | $3.78 | $3.80 | $3.73 | $3.77 | $45.24 | 13,209 |
| 2018-08-16 | $3.68 | $3.83 | $3.67 | $3.79 | $45.48 | 25,300 |
| 2018-08-15 | $3.83 | $3.83 | $3.64 | $3.68 | $44.16 | 50,129 |
| 2018-08-14 | $3.76 | $3.90 | $3.76 | $3.85 | $46.20 | 28,337 |
| 2018-08-13 | $3.77 | $3.89 | $3.73 | $3.75 | $45.00 | 26,320 |
| 2018-08-10 | $3.79 | $3.85 | $3.73 | $3.80 | $45.60 | 20,367 |
| 2018-08-09 | $3.74 | $3.85 | $3.71 | $3.76 | $45.12 | 21,660 |
| 2018-08-08 | $3.72 | $3.79 | $3.59 | $3.74 | $44.88 | 36,467 |
| 2018-08-07 | $3.82 | $3.82 | $3.71 | $3.73 | $44.76 | 18,912 |
| 2018-08-06 | $3.77 | $3.84 | $3.73 | $3.80 | $45.60 | 14,735 |
| 2018-08-03 | $3.74 | $3.77 | $3.64 | $3.77 | $45.24 | 28,116 |
| 2018-08-02 | $3.74 | $3.82 | $3.66 | $3.72 | $44.64 | 24,808 |
| 2018-08-01 | $3.78 | $3.81 | $3.72 | $3.75 | $45.00 | 33,929 |
| 2018-07-31 | $3.94 | $3.99 | $3.78 | $3.81 | $45.72 | 36,365 |
| 2018-07-30 | $3.95 | $4.08 | $3.89 | $3.97 | $47.64 | 44,009 |
| 2018-07-27 | $3.90 | $4.05 | $3.67 | $4.04 | $48.48 | 78,062 |
| 2018-07-26 | $4.17 | $4.22 | $4.12 | $4.15 | $49.80 | 17,645 |
| 2018-07-25 | $4.16 | $4.25 | $4.16 | $4.18 | $50.16 | 25,685 |
| 2018-07-24 | $4.21 | $4.23 | $4.15 | $4.18 | $50.16 | 22,925 |
| 2018-07-23 | $4.22 | $4.31 | $4.11 | $4.19 | $50.28 | 30,642 |
| 2018-07-20 | $4.30 | $4.30 | $4.21 | $4.21 | $50.52 | 17,644 |
| 2018-07-19 | $4.29 | $4.36 | $4.25 | $4.29 | $51.48 | 30,771 |
| 2018-07-18 | $4.37 | $4.37 | $4.20 | $4.30 | $51.60 | 30,420 |
| 2018-07-17 | $4.43 | $4.45 | $4.32 | $4.37 | $52.44 | 35,983 |
| 2018-07-16 | $4.52 | $4.57 | $4.37 | $4.46 | $53.52 | 45,907 |
| 2018-07-13 | $4.40 | $4.64 | $4.32 | $4.56 | $54.72 | 77,180 |
| 2018-07-12 | $4.43 | $4.47 | $4.37 | $4.38 | $52.56 | 32,988 |
| 2018-07-11 | $4.42 | $4.47 | $4.36 | $4.42 | $53.04 | 37,472 |
| 2018-07-10 | $4.30 | $4.59 | $4.30 | $4.49 | $53.88 | 128,438 |
| 2018-07-09 | $4.33 | $4.36 | $4.16 | $4.29 | $51.48 | 35,475 |
| 2018-07-06 | $4.05 | $4.45 | $4.01 | $4.30 | $51.60 | 88,026 |
| 2018-07-05 | $4.04 | $4.05 | $3.90 | $4.04 | $48.48 | 56,931 |
| 2018-07-03 | $3.92 | $4.08 | $3.91 | $4.01 | $48.12 | 31,254 |
| 2018-07-02 | $4.38 | $4.38 | $3.90 | $3.92 | $47.04 | 115,270 |
| 2018-06-29 | $4.32 | $4.40 | $4.29 | $4.36 | $52.32 | 45,903 |
| 2018-06-28 | $4.36 | $4.36 | $4.28 | $4.31 | $51.72 | 55,866 |
| 2018-06-27 | $4.28 | $4.57 | $4.27 | $4.36 | $52.32 | 120,281 |
| 2018-06-26 | $4.22 | $4.29 | $4.14 | $4.24 | $50.88 | 56,385 |
| 2018-06-25 | $4.39 | $4.48 | $4.14 | $4.21 | $50.52 | 103,579 |
| 2018-06-22 | $3.95 | $4.50 | $3.95 | $4.37 | $52.44 | 327,361 |
| 2018-06-21 | $3.96 | $3.98 | $3.89 | $3.91 | $46.92 | 30,996 |
| 2018-06-20 | $3.89 | $4.03 | $3.86 | $3.97 | $47.64 | 44,124 |
| 2018-06-19 | $3.81 | $3.86 | $3.72 | $3.85 | $46.20 | 75,240 |
| 2018-06-18 | $3.67 | $3.86 | $3.67 | $3.84 | $46.08 | 61,550 |
| 2018-06-15 | $3.65 | $3.69 | $3.59 | $3.67 | $44.04 | 38,736 |
| 2018-06-14 | $3.75 | $3.78 | $3.67 | $3.67 | $44.04 | 17,272 |
| 2018-06-13 | $3.85 | $3.87 | $3.75 | $3.75 | $45.00 | 21,756 |
| 2018-06-12 | $3.91 | $4.02 | $3.83 | $3.83 | $45.96 | 31,700 |
| 2018-06-11 | $4.04 | $4.09 | $3.95 | $3.96 | $47.52 | 19,802 |
| 2018-06-08 | $4.10 | $4.13 | $4.03 | $4.04 | $48.48 | 24,353 |
| 2018-06-07 | $4.00 | $4.10 | $3.96 | $4.08 | $48.96 | 42,927 |
| 2018-06-06 | $3.94 | $4.08 | $3.90 | $4.01 | $48.12 | 32,447 |
| 2018-06-05 | $3.94 | $4.00 | $3.89 | $3.94 | $47.28 | 33,157 |
| 2018-06-04 | $3.93 | $3.98 | $3.88 | $3.94 | $47.28 | 41,748 |
| 2018-06-01 | $3.71 | $3.98 | $3.71 | $3.92 | $47.04 | 63,708 |
| 2018-05-31 | $3.73 | $3.80 | $3.65 | $3.70 | $44.40 | 90,108 |
| 2018-05-30 | $3.58 | $3.76 | $3.58 | $3.75 | $45.00 | 58,713 |
| 2018-05-29 | $3.52 | $3.63 | $3.47 | $3.57 | $42.84 | 50,573 |
| 2018-05-25 | $3.62 | $3.62 | $3.48 | $3.54 | $42.48 | 51,489 |
| 2018-05-24 | $3.74 | $3.74 | $3.65 | $3.65 | $43.80 | 27,849 |
| 2018-05-23 | $3.69 | $3.82 | $3.63 | $3.77 | $45.24 | 44,712 |
| 2018-05-22 | $3.77 | $3.83 | $3.67 | $3.71 | $44.52 | 37,067 |
| 2018-05-21 | $3.71 | $3.79 | $3.70 | $3.78 | $45.36 | 44,480 |
| 2018-05-18 | $3.66 | $3.72 | $3.63 | $3.70 | $44.40 | 28,079 |
| 2018-05-17 | $3.56 | $3.73 | $3.54 | $3.67 | $44.04 | 32,363 |
| 2018-05-16 | $3.48 | $3.56 | $3.44 | $3.55 | $42.60 | 65,030 |
| 2018-05-15 | $3.42 | $3.51 | $3.34 | $3.51 | $42.12 | 23,048 |
| 2018-05-14 | $3.40 | $3.45 | $3.37 | $3.37 | $40.44 | 37,225 |
| 2018-05-11 | $3.31 | $3.39 | $3.30 | $3.38 | $40.56 | 25,946 |
| 2018-05-10 | $3.34 | $3.36 | $3.27 | $3.30 | $39.60 | 64,433 |
| 2018-05-09 | $3.30 | $3.38 | $3.30 | $3.34 | $40.08 | 60,280 |
| 2018-05-08 | $3.31 | $3.32 | $3.21 | $3.27 | $39.24 | 74,253 |
| 2018-05-07 | $3.28 | $3.38 | $3.25 | $3.33 | $39.96 | 70,663 |
| 2018-05-04 | $3.10 | $3.25 | $3.05 | $3.24 | $38.88 | 58,860 |
| 2018-05-03 | $3.16 | $3.20 | $3.09 | $3.12 | $37.44 | 52,161 |
| 2018-05-02 | $3.03 | $3.26 | $3.03 | $3.17 | $38.04 | 63,241 |
| 2018-05-01 | $3.33 | $3.39 | $2.95 | $3.02 | $36.24 | 122,409 |
| 2018-04-30 | $3.51 | $3.60 | $3.31 | $3.35 | $40.20 | 70,344 |
| 2018-04-27 | $3.70 | $3.78 | $3.33 | $3.52 | $42.24 | 98,137 |
| 2018-04-26 | $3.93 | $3.96 | $3.84 | $3.85 | $46.20 | 46,391 |
| 2018-04-25 | $3.93 | $3.96 | $3.84 | $3.90 | $46.80 | 37,565 |
| 2018-04-24 | $4.00 | $4.04 | $3.90 | $3.95 | $47.40 | 27,903 |
| 2018-04-23 | $3.93 | $4.07 | $3.93 | $4.00 | $48.00 | 36,257 |
| 2018-04-20 | $4.05 | $4.05 | $3.91 | $3.92 | $47.04 | 48,064 |
| 2018-04-19 | $4.05 | $4.14 | $4.01 | $4.08 | $48.96 | 42,230 |
| 2018-04-18 | $4.08 | $4.20 | $4.04 | $4.05 | $48.60 | 72,857 |
| 2018-04-17 | $3.98 | $4.08 | $3.97 | $4.06 | $48.72 | 78,304 |
| 2018-04-16 | $3.88 | $3.94 | $3.82 | $3.92 | $47.04 | 30,052 |
| 2018-04-13 | $3.97 | $4.00 | $3.83 | $3.88 | $46.56 | 56,144 |
| 2018-04-12 | $3.95 | $4.01 | $3.87 | $3.95 | $47.40 | 60,115 |
| 2018-04-11 | $3.94 | $4.02 | $3.94 | $3.95 | $47.40 | 68,134 |
| 2018-04-10 | $3.88 | $3.97 | $3.81 | $3.92 | $47.04 | 76,451 |
| 2018-04-09 | $3.87 | $3.87 | $3.74 | $3.79 | $45.48 | 35,310 |
| 2018-04-06 | $3.89 | $3.91 | $3.76 | $3.80 | $45.60 | 35,953 |
| 2018-04-05 | $3.87 | $3.98 | $3.86 | $3.90 | $46.80 | 113,393 |
| 2018-04-04 | $3.77 | $3.85 | $3.66 | $3.84 | $46.08 | 69,074 |
| 2018-04-03 | $3.70 | $3.84 | $3.62 | $3.81 | $45.72 | 60,689 |
| 2018-04-02 | $3.72 | $3.79 | $3.60 | $3.66 | $43.92 | 36,399 |
| 2018-03-29 | $3.60 | $3.78 | $3.60 | $3.77 | $45.24 | 53,623 |
| 2018-03-28 | $3.67 | $3.68 | $3.57 | $3.61 | $43.32 | 77,965 |
| 2018-03-27 | $4.03 | $4.03 | $3.65 | $3.67 | $44.04 | 77,960 |
| 2018-03-26 | $4.00 | $4.05 | $3.95 | $4.00 | $48.00 | 54,734 |
| 2018-03-23 | $3.98 | $4.07 | $3.95 | $3.99 | $47.88 | 62,753 |
| 2018-03-22 | $4.03 | $4.13 | $3.93 | $3.93 | $47.16 | 71,993 |
| 2018-03-21 | $3.99 | $4.14 | $3.99 | $4.03 | $48.36 | 108,223 |
| 2018-03-20 | $3.90 | $4.08 | $3.88 | $4.00 | $48.00 | 90,586 |
| 2018-03-19 | $3.89 | $3.97 | $3.78 | $3.88 | $46.56 | 90,639 |
| 2018-03-16 | $4.08 | $4.17 | $3.88 | $3.89 | $46.68 | 97,727 |
| 2018-03-15 | $3.82 | $4.11 | $3.74 | $4.08 | $48.96 | 208,353 |
| 2018-03-14 | $3.84 | $3.85 | $3.71 | $3.81 | $45.72 | 51,461 |
| 2018-03-13 | $3.84 | $3.87 | $3.80 | $3.84 | $46.08 | 70,234 |
| 2018-03-12 | $3.83 | $3.88 | $3.79 | $3.84 | $46.08 | 43,144 |
| 2018-03-09 | $3.86 | $3.88 | $3.75 | $3.81 | $45.72 | 88,614 |
| 2018-03-08 | $3.85 | $3.91 | $3.77 | $3.82 | $45.84 | 104,813 |
| 2018-03-07 | $3.62 | $3.92 | $3.62 | $3.85 | $46.20 | 211,052 |
| 2018-03-06 | $3.76 | $3.80 | $3.60 | $3.63 | $43.56 | 130,369 |
| 2018-03-05 | $3.73 | $3.85 | $3.67 | $3.77 | $45.24 | 178,218 |
| 2018-03-02 | $3.62 | $3.85 | $3.55 | $3.75 | $45.00 | 187,320 |
| 2018-03-01 | $3.56 | $3.69 | $3.53 | $3.66 | $43.92 | 62,681 |
| 2018-02-28 | $3.66 | $3.72 | $3.55 | $3.55 | $42.60 | 77,131 |
| 2018-02-27 | $3.69 | $3.72 | $3.60 | $3.64 | $43.68 | 92,517 |
| 2018-02-26 | $3.77 | $3.79 | $3.60 | $3.69 | $44.28 | 118,937 |
| 2018-02-23 | $3.58 | $3.80 | $3.47 | $3.74 | $44.88 | 86,529 |
| 2018-02-22 | $3.19 | $3.61 | $3.11 | $3.56 | $42.72 | 101,711 |
| 2018-02-21 | $3.30 | $3.35 | $3.20 | $3.29 | $39.48 | 37,406 |
| 2018-02-20 | $3.36 | $3.47 | $3.31 | $3.34 | $40.08 | 39,178 |
| 2018-02-16 | $3.25 | $3.48 | $3.22 | $3.37 | $40.44 | 39,057 |
| 2018-02-15 | $3.42 | $3.43 | $3.24 | $3.26 | $39.12 | 52,623 |
| 2018-02-14 | $3.48 | $3.50 | $3.31 | $3.42 | $41.04 | 52,647 |
| 2018-02-13 | $3.25 | $3.52 | $3.21 | $3.52 | $42.24 | 66,204 |
| 2018-02-12 | $3.17 | $3.32 | $3.15 | $3.26 | $39.12 | 37,691 |
| 2018-02-09 | $3.20 | $3.27 | $3.04 | $3.17 | $38.04 | 52,662 |
| 2018-02-08 | $3.35 | $3.35 | $3.19 | $3.19 | $38.28 | 48,095 |
| 2018-02-07 | $3.35 | $3.52 | $3.32 | $3.32 | $39.84 | 58,948 |
| 2018-02-06 | $3.09 | $3.43 | $2.97 | $3.36 | $40.32 | 100,222 |
| 2018-02-05 | $3.26 | $3.36 | $3.15 | $3.17 | $38.04 | 83,141 |
| 2018-02-02 | $3.41 | $3.41 | $3.28 | $3.32 | $39.84 | 81,906 |
| 2018-02-01 | $3.50 | $3.54 | $3.35 | $3.45 | $41.40 | 48,114 |
| 2018-01-31 | $3.45 | $3.64 | $3.38 | $3.50 | $42.00 | 112,768 |
| 2018-01-30 | $3.57 | $3.57 | $3.32 | $3.42 | $41.04 | 78,034 |
| 2018-01-29 | $3.51 | $3.64 | $3.50 | $3.58 | $42.96 | 64,983 |
| 2018-01-26 | $3.67 | $3.67 | $3.54 | $3.58 | $42.96 | 45,388 |
| 2018-01-25 | $3.63 | $3.66 | $3.58 | $3.65 | $43.80 | 70,401 |
| 2018-01-24 | $3.70 | $3.72 | $3.55 | $3.61 | $43.32 | 72,806 |
| 2018-01-23 | $3.48 | $3.81 | $3.45 | $3.72 | $44.64 | 153,592 |
| 2018-01-22 | $3.50 | $3.55 | $3.30 | $3.49 | $41.88 | 126,708 |
| 2018-01-19 | $3.24 | $3.58 | $3.21 | $3.53 | $42.36 | 195,961 |
| 2018-01-18 | $3.22 | $3.31 | $3.13 | $3.25 | $39.00 | 109,961 |
| 2018-01-17 | $3.20 | $3.32 | $3.20 | $3.21 | $38.52 | 60,348 |
| 2018-01-16 | $3.23 | $3.23 | $3.12 | $3.22 | $38.64 | 137,869 |
| 2018-01-12 | $3.12 | $3.23 | $3.08 | $3.20 | $38.40 | 81,662 |
| 2018-01-11 | $3.04 | $3.14 | $3.02 | $3.13 | $37.56 | 156,279 |
| 2018-01-10 | $3.02 | $3.08 | $2.97 | $3.04 | $36.48 | 110,918 |
| 2018-01-09 | $3.04 | $3.12 | $2.94 | $3.03 | $36.36 | 86,334 |
| 2018-01-08 | $2.94 | $3.08 | $2.86 | $3.06 | $36.72 | 102,474 |
| 2018-01-05 | $2.90 | $2.95 | $2.86 | $2.94 | $35.28 | 48,302 |
| 2018-01-04 | $2.93 | $2.95 | $2.87 | $2.89 | $34.68 | 78,127 |
| 2018-01-03 | $2.88 | $2.97 | $2.85 | $2.92 | $35.04 | 62,210 |
| 2018-01-02 | $2.77 | $2.94 | $2.74 | $2.89 | $34.68 | 100,136 |
| 2017-12-29 | $2.63 | $2.76 | $2.61 | $2.73 | $32.76 | 62,180 |
| 2017-12-28 | $2.43 | $2.65 | $2.41 | $2.64 | $31.68 | 85,561 |
| 2017-12-27 | $2.40 | $2.48 | $2.38 | $2.41 | $28.92 | 46,931 |
| 2017-12-26 | $2.31 | $2.45 | $2.30 | $2.43 | $29.16 | 58,361 |
| 2017-12-22 | $2.37 | $2.39 | $2.32 | $2.33 | $27.96 | 59,833 |
| 2017-12-21 | $2.27 | $2.40 | $2.21 | $2.39 | $28.68 | 66,135 |
| 2017-12-20 | $2.26 | $2.36 | $2.25 | $2.29 | $27.48 | 78,758 |
| 2017-12-19 | $2.25 | $2.32 | $2.22 | $2.23 | $26.76 | 64,105 |
| 2017-12-18 | $2.23 | $2.31 | $2.22 | $2.25 | $27.00 | 60,570 |
| 2017-12-15 | $2.20 | $2.24 | $2.17 | $2.21 | $26.52 | 55,045 |
| 2017-12-14 | $2.17 | $2.22 | $2.16 | $2.18 | $26.16 | 108,828 |
| 2017-12-13 | $2.22 | $2.27 | $2.17 | $2.18 | $26.16 | 69,861 |
| 2017-12-12 | $2.23 | $2.27 | $2.17 | $2.20 | $26.40 | 35,657 |
| 2017-12-11 | $2.19 | $2.29 | $2.19 | $2.23 | $26.76 | 41,773 |
| 2017-12-08 | $2.20 | $2.29 | $2.16 | $2.19 | $26.28 | 72,933 |
| 2017-12-07 | $2.10 | $2.24 | $2.10 | $2.19 | $26.28 | 48,971 |
| 2017-12-06 | $2.14 | $2.15 | $2.09 | $2.11 | $25.32 | 48,746 |
| 2017-12-05 | $2.11 | $2.23 | $2.11 | $2.18 | $26.16 | 184,656 |
| 2017-12-04 | $2.05 | $2.13 | $2.04 | $2.12 | $25.44 | 108,231 |
| 2017-12-01 | $2.10 | $2.14 | $2.03 | $2.05 | $24.60 | 56,752 |
| 2017-11-30 | $2.05 | $2.11 | $2.02 | $2.09 | $25.08 | 106,373 |
| 2017-11-29 | $2.01 | $2.12 | $2.01 | $2.01 | $24.12 | 78,370 |
| 2017-11-28 | $1.97 | $2.07 | $1.96 | $2.02 | $24.24 | 96,457 |
| 2017-11-27 | $2.15 | $2.35 | $1.92 | $1.98 | $23.76 | 261,955 |
| 2017-11-24 | $2.00 | $2.05 | $1.99 | $2.01 | $24.12 | 20,744 |
| 2017-11-22 | $1.93 | $1.99 | $1.93 | $1.99 | $23.88 | 20,816 |
| 2017-11-21 | $1.99 | $2.01 | $1.87 | $1.91 | $22.92 | 49,993 |
| 2017-11-20 | $1.95 | $2.06 | $1.95 | $1.99 | $23.88 | 48,673 |
| 2017-11-17 | $2.07 | $2.11 | $1.94 | $1.95 | $23.40 | 75,401 |
| 2017-11-16 | $2.10 | $2.19 | $2.04 | $2.06 | $24.72 | 51,086 |
| 2017-11-15 | $2.10 | $2.48 | $2.05 | $2.09 | $25.08 | 133,120 |
| 2017-11-14 | $2.28 | $2.29 | $2.11 | $2.11 | $25.32 | 78,274 |
| 2017-11-13 | $2.32 | $2.32 | $2.23 | $2.29 | $27.48 | 30,491 |
| 2017-11-10 | $2.25 | $2.36 | $2.25 | $2.34 | $28.08 | 40,357 |
| 2017-11-09 | $2.28 | $2.36 | $2.22 | $2.24 | $26.88 | 58,397 |
| 2017-11-08 | $2.32 | $2.34 | $2.24 | $2.29 | $27.48 | 29,852 |
| 2017-11-07 | $2.30 | $2.35 | $2.20 | $2.31 | $27.72 | 77,290 |
| 2017-11-06 | $2.33 | $2.37 | $2.26 | $2.33 | $27.96 | 73,457 |
| 2017-11-03 | $2.27 | $2.37 | $2.23 | $2.31 | $27.72 | 74,219 |
| 2017-11-02 | $2.13 | $2.33 | $2.13 | $2.27 | $27.24 | 68,873 |
| 2017-11-01 | $2.14 | $2.17 | $2.10 | $2.15 | $25.80 | 40,075 |
| 2017-10-31 | $2.11 | $2.14 | $2.07 | $2.09 | $25.08 | 49,971 |
| 2017-10-30 | $1.96 | $2.13 | $1.96 | $2.11 | $25.32 | 93,029 |
| 2017-10-27 | $1.98 | $2.03 | $1.83 | $1.96 | $23.52 | 139,244 |
| 2017-10-26 | $2.26 | $2.28 | $1.86 | $2.00 | $24.00 | 163,451 |
| 2017-10-25 | $2.45 | $2.47 | $2.25 | $2.27 | $27.24 | 95,715 |
| 2017-10-24 | $2.48 | $2.52 | $2.46 | $2.48 | $29.76 | 26,463 |
| 2017-10-23 | $2.51 | $2.52 | $2.45 | $2.49 | $29.88 | 48,754 |
| 2017-10-20 | $2.47 | $2.53 | $2.44 | $2.49 | $29.88 | 42,460 |
| 2017-10-19 | $2.52 | $2.52 | $2.41 | $2.46 | $29.52 | 33,682 |
| 2017-10-18 | $2.50 | $2.57 | $2.48 | $2.54 | $30.48 | 71,932 |
| 2017-10-17 | $2.52 | $2.52 | $2.49 | $2.50 | $30.00 | 35,360 |
| 2017-10-16 | $2.48 | $2.55 | $2.45 | $2.51 | $30.12 | 114,465 |
| 2017-10-13 | $2.50 | $2.53 | $2.44 | $2.46 | $29.52 | 30,125 |
| 2017-10-12 | $2.46 | $2.51 | $2.41 | $2.48 | $29.76 | 48,458 |
| 2017-10-11 | $2.59 | $2.60 | $2.42 | $2.49 | $29.88 | 96,422 |
| 2017-10-10 | $2.62 | $2.64 | $2.50 | $2.60 | $31.20 | 108,502 |
| 2017-10-09 | $2.50 | $2.64 | $2.49 | $2.60 | $31.20 | 53,700 |
| 2017-10-06 | $2.67 | $2.69 | $2.32 | $2.52 | $30.24 | 121,443 |
| 2017-10-05 | $2.66 | $2.75 | $2.64 | $2.69 | $32.28 | 63,293 |
| 2017-10-04 | $2.85 | $2.88 | $2.66 | $2.67 | $32.04 | 42,783 |
| 2017-10-03 | $2.85 | $2.89 | $2.81 | $2.85 | $34.20 | 43,428 |
| 2017-10-02 | $2.82 | $2.92 | $2.79 | $2.85 | $34.20 | 97,592 |
| 2017-09-29 | $2.87 | $2.88 | $2.78 | $2.85 | $34.20 | 70,892 |
| 2017-09-28 | $2.90 | $2.90 | $2.81 | $2.88 | $34.56 | 88,679 |
| 2017-09-27 | $2.90 | $2.95 | $2.83 | $2.90 | $34.80 | 67,144 |
| 2017-09-26 | $2.75 | $2.89 | $2.74 | $2.87 | $34.44 | 105,675 |
| 2017-09-25 | $2.65 | $2.88 | $2.65 | $2.79 | $33.48 | 94,609 |
| 2017-09-22 | $2.56 | $2.63 | $2.53 | $2.63 | $31.56 | 44,678 |
| 2017-09-21 | $2.54 | $2.57 | $2.50 | $2.56 | $30.72 | 67,146 |
| 2017-09-20 | $2.52 | $2.56 | $2.50 | $2.54 | $30.48 | 117,368 |
| 2017-09-19 | $2.59 | $2.62 | $2.49 | $2.52 | $30.24 | 64,929 |
| 2017-09-18 | $2.60 | $2.67 | $2.55 | $2.56 | $30.72 | 82,040 |
| 2017-09-15 | $2.52 | $2.59 | $2.50 | $2.59 | $31.08 | 64,435 |
| 2017-09-14 | $2.44 | $2.56 | $2.43 | $2.53 | $30.36 | 57,127 |
| 2017-09-13 | $2.39 | $2.46 | $2.39 | $2.44 | $29.28 | 66,635 |
| 2017-09-12 | $2.27 | $2.40 | $2.26 | $2.37 | $28.44 | 77,405 |
| 2017-09-11 | $2.23 | $2.29 | $2.22 | $2.28 | $27.36 | 30,914 |
| 2017-09-08 | $2.26 | $2.33 | $2.19 | $2.22 | $26.64 | 46,881 |
| 2017-09-07 | $2.23 | $2.29 | $2.22 | $2.27 | $27.24 | 36,040 |
| 2017-09-06 | $2.16 | $2.24 | $2.16 | $2.23 | $26.76 | 56,356 |
| 2017-09-05 | $2.20 | $2.21 | $2.11 | $2.14 | $25.68 | 43,055 |
| 2017-09-01 | $2.12 | $2.22 | $2.11 | $2.19 | $26.28 | 76,293 |
| 2017-08-31 | $2.00 | $2.20 | $1.95 | $2.13 | $25.56 | 116,753 |
| 2017-08-30 | $1.96 | $2.01 | $1.86 | $1.98 | $23.76 | 60,471 |
| 2017-08-29 | $1.85 | $1.99 | $1.83 | $1.97 | $23.64 | 50,738 |
| 2017-08-28 | $1.82 | $1.88 | $1.82 | $1.86 | $22.32 | 47,088 |
| 2017-08-25 | $1.80 | $1.86 | $1.77 | $1.81 | $21.72 | 65,192 |
| 2017-08-24 | $1.69 | $1.81 | $1.69 | $1.80 | $21.60 | 54,271 |
| 2017-08-23 | $1.73 | $1.73 | $1.65 | $1.68 | $20.16 | 44,294 |
| 2017-08-22 | $1.67 | $1.74 | $1.67 | $1.72 | $20.64 | 34,116 |
| 2017-08-21 | $1.65 | $1.67 | $1.61 | $1.67 | $20.04 | 42,201 |
| 2017-08-18 | $1.58 | $1.67 | $1.57 | $1.63 | $19.56 | 46,334 |
| 2017-08-17 | $1.68 | $1.74 | $1.58 | $1.59 | $19.08 | 37,997 |
| 2017-08-16 | $1.79 | $1.80 | $1.68 | $1.68 | $20.16 | 52,368 |
| 2017-08-15 | $1.76 | $1.81 | $1.73 | $1.79 | $21.48 | 30,867 |
| 2017-08-14 | $1.74 | $1.80 | $1.73 | $1.76 | $21.12 | 29,079 |
| 2017-08-11 | $1.73 | $1.80 | $1.71 | $1.73 | $20.76 | 22,808 |
| 2017-08-10 | $1.77 | $1.79 | $1.72 | $1.73 | $20.76 | 40,015 |
| 2017-08-09 | $1.81 | $1.84 | $1.76 | $1.76 | $21.12 | 29,269 |
| 2017-08-08 | $1.84 | $1.88 | $1.78 | $1.81 | $21.72 | 27,909 |
| 2017-08-07 | $1.92 | $1.94 | $1.82 | $1.85 | $22.20 | 41,374 |
| 2017-08-04 | $1.82 | $1.97 | $1.82 | $1.93 | $23.16 | 44,502 |
| 2017-08-03 | $1.84 | $1.91 | $1.80 | $1.82 | $21.84 | 50,521 |
| 2017-08-02 | $1.89 | $1.92 | $1.84 | $1.84 | $22.08 | 36,286 |
| 2017-08-01 | $1.94 | $1.97 | $1.87 | $1.89 | $22.68 | 49,078 |
| 2017-07-31 | $2.00 | $2.05 | $1.89 | $1.93 | $23.16 | 51,374 |
| 2017-07-28 | $2.19 | $2.22 | $1.95 | $2.04 | $24.48 | 72,115 |
| 2017-07-27 | $2.17 | $2.22 | $2.12 | $2.20 | $26.40 | 48,526 |
| 2017-07-26 | $2.12 | $2.20 | $2.08 | $2.18 | $26.16 | 44,853 |
| 2017-07-25 | $2.09 | $2.16 | $2.07 | $2.12 | $25.44 | 22,106 |
| 2017-07-24 | $2.09 | $2.11 | $2.05 | $2.08 | $24.96 | 26,135 |
| 2017-07-21 | $2.19 | $2.20 | $2.09 | $2.09 | $25.08 | 40,247 |
| 2017-07-20 | $2.19 | $2.23 | $2.18 | $2.18 | $26.16 | 28,103 |
| 2017-07-19 | $2.12 | $2.25 | $2.12 | $2.23 | $26.76 | 85,022 |
| 2017-07-18 | $2.18 | $2.23 | $2.08 | $2.12 | $25.44 | 48,078 |
| 2017-07-17 | $2.20 | $2.28 | $2.16 | $2.17 | $26.04 | 45,276 |
| 2017-07-14 | $2.25 | $2.29 | $2.21 | $2.24 | $26.88 | 27,846 |
| 2017-07-13 | $2.13 | $2.25 | $2.11 | $2.24 | $26.88 | 44,738 |
| 2017-07-12 | $2.13 | $2.18 | $2.08 | $2.13 | $25.56 | 44,570 |
| 2017-07-11 | $2.18 | $2.18 | $2.08 | $2.10 | $25.20 | 42,502 |
| 2017-07-10 | $2.11 | $2.19 | $2.11 | $2.16 | $25.92 | 19,382 |
| 2017-07-07 | $2.11 | $2.15 | $2.06 | $2.13 | $25.56 | 36,667 |
| 2017-07-06 | $2.17 | $2.19 | $2.11 | $2.12 | $25.44 | 41,244 |
| 2017-07-05 | $2.26 | $2.27 | $2.14 | $2.16 | $25.92 | 54,037 |
| 2017-07-03 | $2.12 | $2.31 | $2.12 | $2.24 | $26.88 | 93,492 |
| 2017-06-30 | $2.10 | $2.11 | $2.03 | $2.10 | $25.20 | 71,677 |
| 2017-06-29 | $2.06 | $2.18 | $2.04 | $2.11 | $25.32 | 60,075 |
| 2017-06-28 | $2.05 | $2.12 | $1.99 | $2.05 | $24.60 | 118,399 |
| 2017-06-27 | $1.99 | $2.06 | $1.97 | $2.03 | $24.36 | 81,904 |
| 2017-06-26 | $1.92 | $1.99 | $1.88 | $1.98 | $23.76 | 63,083 |
| 2017-06-23 | $1.85 | $1.94 | $1.82 | $1.92 | $23.04 | 75,961 |
| 2017-06-22 | $1.78 | $1.88 | $1.78 | $1.84 | $22.08 | 104,497 |
| 2017-06-21 | $1.85 | $1.85 | $1.75 | $1.79 | $21.48 | 43,530 |
| 2017-06-20 | $1.88 | $1.88 | $1.82 | $1.83 | $21.96 | 52,407 |
| 2017-06-19 | $2.02 | $2.10 | $1.85 | $1.88 | $22.56 | 90,408 |
| 2017-06-16 | $1.89 | $2.01 | $1.89 | $2.00 | $24.00 | 84,155 |
| 2017-06-15 | $2.03 | $2.05 | $1.88 | $1.94 | $23.28 | 172,246 |
| 2017-06-14 | $2.15 | $2.15 | $1.97 | $2.07 | $24.84 | 145,022 |
| 2017-06-13 | $2.21 | $2.21 | $2.08 | $2.13 | $25.56 | 239,979 |
| 2017-06-12 | $2.10 | $2.27 | $2.03 | $2.18 | $26.16 | 300,816 |
| 2017-06-09 | $1.94 | $2.05 | $1.92 | $1.99 | $23.88 | 69,030 |
| 2017-06-08 | $1.91 | $1.96 | $1.88 | $1.94 | $23.28 | 43,720 |
| 2017-06-07 | $1.99 | $2.00 | $1.89 | $1.91 | $22.92 | 52,910 |
| 2017-06-06 | $1.94 | $1.99 | $1.87 | $1.99 | $23.88 | 54,394 |
| 2017-06-05 | $1.91 | $1.99 | $1.90 | $1.95 | $23.40 | 27,124 |
| 2017-06-02 | $1.96 | $1.98 | $1.90 | $1.93 | $23.16 | 25,230 |
| 2017-06-01 | $1.89 | $1.97 | $1.86 | $1.95 | $23.40 | 58,968 |
| 2017-05-31 | $2.00 | $2.01 | $1.86 | $1.86 | $22.32 | 80,978 |
| 2017-05-30 | $2.14 | $2.15 | $1.98 | $1.99 | $23.88 | 52,728 |
| 2017-05-26 | $2.10 | $2.18 | $2.10 | $2.15 | $25.80 | 36,767 |
| 2017-05-25 | $2.19 | $2.27 | $2.10 | $2.10 | $25.20 | 35,875 |
| 2017-05-24 | $2.27 | $2.29 | $2.17 | $2.18 | $26.16 | 45,751 |
| 2017-05-23 | $2.26 | $2.33 | $2.22 | $2.27 | $27.24 | 44,878 |
| 2017-05-22 | $2.35 | $2.36 | $2.26 | $2.27 | $27.24 | 43,000 |
| 2017-05-19 | $2.27 | $2.37 | $2.27 | $2.32 | $27.84 | 44,250 |
| 2017-05-18 | $2.31 | $2.34 | $2.24 | $2.25 | $27.00 | 40,274 |
| 2017-05-17 | $2.37 | $2.39 | $2.30 | $2.32 | $27.84 | 41,469 |
| 2017-05-16 | $2.48 | $2.50 | $2.31 | $2.38 | $28.56 | 62,103 |
| 2017-05-15 | $2.47 | $2.52 | $2.46 | $2.48 | $29.76 | 50,041 |
| 2017-05-12 | $2.55 | $2.56 | $2.45 | $2.45 | $29.40 | 53,202 |
| 2017-05-11 | $2.62 | $2.63 | $2.57 | $2.57 | $30.84 | 31,192 |
| 2017-05-10 | $2.51 | $2.65 | $2.51 | $2.62 | $31.44 | 40,866 |
| 2017-05-09 | $2.72 | $2.73 | $2.50 | $2.52 | $30.24 | 100,751 |
| 2017-05-08 | $2.81 | $2.83 | $2.73 | $2.74 | $32.88 | 36,529 |
| 2017-05-05 | $2.79 | $2.86 | $2.76 | $2.80 | $33.60 | 35,184 |
| 2017-05-04 | $2.83 | $2.84 | $2.75 | $2.79 | $33.48 | 120,878 |
| 2017-05-03 | $2.84 | $2.88 | $2.79 | $2.85 | $34.20 | 91,425 |
| 2017-05-02 | $2.96 | $2.96 | $2.80 | $2.84 | $34.08 | 77,082 |
| 2017-05-01 | $2.99 | $3.03 | $2.93 | $2.94 | $35.28 | 71,187 |
| 2017-04-28 | $3.03 | $3.14 | $2.98 | $2.99 | $35.88 | 61,519 |
| 2017-04-27 | $3.10 | $3.12 | $2.78 | $3.07 | $36.84 | 191,743 |
| 2017-04-26 | $3.18 | $3.28 | $3.18 | $3.24 | $38.88 | 61,788 |
| 2017-04-25 | $3.18 | $3.24 | $3.16 | $3.20 | $38.40 | 54,058 |
| 2017-04-24 | $3.21 | $3.25 | $3.02 | $3.19 | $38.28 | 89,483 |
| 2017-04-21 | $3.21 | $3.25 | $3.14 | $3.17 | $38.04 | 90,774 |
| 2017-04-20 | $3.25 | $3.31 | $3.21 | $3.24 | $38.88 | 62,558 |
| 2017-04-19 | $3.29 | $3.34 | $3.23 | $3.24 | $38.88 | 82,973 |
| 2017-04-18 | $3.18 | $3.28 | $3.17 | $3.26 | $39.12 | 65,100 |
| 2017-04-17 | $3.19 | $3.30 | $3.16 | $3.20 | $38.40 | 125,700 |
| 2017-04-13 | $3.19 | $3.24 | $3.13 | $3.18 | $38.16 | 60,234 |
| 2017-04-12 | $3.12 | $3.16 | $3.08 | $3.16 | $37.92 | 81,039 |
| 2017-04-11 | $3.08 | $3.15 | $3.07 | $3.12 | $37.44 | 59,083 |
| 2017-04-10 | $3.11 | $3.14 | $3.08 | $3.11 | $37.32 | 68,784 |
| 2017-04-07 | $3.00 | $3.13 | $2.94 | $3.11 | $37.32 | 77,893 |
| 2017-04-06 | $2.89 | $3.09 | $2.89 | $3.05 | $36.60 | 67,603 |
| 2017-04-05 | $2.96 | $3.04 | $2.89 | $2.89 | $34.68 | 69,262 |
| 2017-04-04 | $2.90 | $3.02 | $2.87 | $2.91 | $34.92 | 105,734 |
| 2017-04-03 | $2.98 | $3.00 | $2.88 | $2.91 | $34.92 | 43,919 |
| 2017-03-31 | $2.90 | $3.05 | $2.88 | $2.99 | $35.88 | 66,928 |
| 2017-03-30 | $2.92 | $2.95 | $2.88 | $2.92 | $35.04 | 34,098 |
| 2017-03-29 | $2.80 | $2.95 | $2.79 | $2.93 | $35.16 | 48,411 |
| 2017-03-28 | $2.75 | $2.83 | $2.68 | $2.79 | $33.48 | 47,805 |
| 2017-03-27 | $2.62 | $2.74 | $2.55 | $2.73 | $32.76 | 77,326 |
| 2017-03-24 | $2.70 | $2.72 | $2.63 | $2.68 | $32.16 | 35,174 |
| 2017-03-23 | $2.68 | $2.76 | $2.65 | $2.69 | $32.28 | 68,074 |
| 2017-03-22 | $2.68 | $2.84 | $2.63 | $2.70 | $32.40 | 114,634 |
| 2017-03-21 | $2.76 | $2.81 | $2.63 | $2.63 | $31.56 | 87,181 |
| 2017-03-20 | $2.71 | $2.77 | $2.64 | $2.76 | $33.12 | 43,074 |
| 2017-03-17 | $2.74 | $2.82 | $2.70 | $2.73 | $32.76 | 57,714 |
| 2017-03-16 | $2.80 | $2.83 | $2.72 | $2.75 | $33.00 | 61,080 |
| 2017-03-15 | $2.67 | $2.77 | $2.63 | $2.74 | $32.88 | 68,099 |
| 2017-03-14 | $2.77 | $2.78 | $2.59 | $2.66 | $31.92 | 83,602 |
| 2017-03-13 | $2.79 | $2.90 | $2.78 | $2.79 | $33.48 | 77,255 |
| 2017-03-10 | $3.04 | $3.08 | $2.78 | $2.81 | $33.72 | 119,663 |
| 2017-03-09 | $3.29 | $3.34 | $2.92 | $2.98 | $35.76 | 211,617 |
| 2017-03-08 | $3.36 | $3.47 | $3.29 | $3.34 | $40.08 | 156,142 |
| 2017-03-07 | $3.38 | $3.45 | $3.33 | $3.39 | $40.68 | 77,258 |
| 2017-03-06 | $3.47 | $3.52 | $3.34 | $3.39 | $40.68 | 107,440 |
| 2017-03-03 | $3.48 | $3.57 | $3.44 | $3.47 | $41.64 | 105,511 |
| 2017-03-02 | $3.61 | $3.62 | $3.39 | $3.44 | $41.28 | 105,430 |
| 2017-03-01 | $3.49 | $3.73 | $3.47 | $3.65 | $43.80 | 240,303 |
| 2017-02-28 | $3.48 | $3.53 | $3.31 | $3.51 | $42.12 | 238,023 |
| 2017-02-27 | $3.37 | $3.70 | $3.29 | $3.50 | $42.00 | 212,821 |
| 2017-02-24 | $3.20 | $3.39 | $3.18 | $3.35 | $40.20 | 202,144 |
| 2017-02-23 | $3.05 | $3.31 | $3.05 | $3.22 | $38.64 | 144,919 |
| 2017-02-22 | $3.27 | $3.31 | $3.21 | $3.26 | $39.12 | 114,200 |
| 2017-02-21 | $3.21 | $3.35 | $3.18 | $3.27 | $39.24 | 174,490 |
| 2017-02-17 | $3.23 | $3.35 | $3.05 | $3.19 | $38.28 | 202,515 |
| 2017-02-16 | $3.26 | $3.29 | $3.21 | $3.24 | $38.88 | 99,777 |
| 2017-02-15 | $3.19 | $3.31 | $3.18 | $3.26 | $39.12 | 186,287 |
| 2017-02-14 | $3.22 | $3.27 | $3.14 | $3.20 | $38.40 | 83,790 |
| 2017-02-13 | $3.20 | $3.30 | $3.17 | $3.21 | $38.52 | 82,476 |
| 2017-02-10 | $3.15 | $3.25 | $3.11 | $3.19 | $38.28 | 51,460 |
| 2017-02-09 | $3.07 | $3.20 | $3.06 | $3.14 | $37.68 | 65,456 |
| 2017-02-08 | $3.09 | $3.09 | $2.90 | $3.03 | $36.36 | 126,657 |
| 2017-02-07 | $3.24 | $3.30 | $3.09 | $3.10 | $37.20 | 113,098 |
| 2017-02-06 | $3.30 | $3.37 | $3.20 | $3.27 | $39.24 | 101,000 |
| 2017-02-03 | $3.25 | $3.34 | $3.13 | $3.28 | $39.36 | 147,922 |
| 2017-02-02 | $3.06 | $3.31 | $3.05 | $3.25 | $39.00 | 693,065 |
| 2017-02-01 | $3.57 | $3.67 | $3.51 | $3.60 | $43.20 | 73,662 |
| 2017-01-31 | $3.56 | $3.70 | $3.36 | $3.54 | $42.48 | 108,450 |
| 2017-01-30 | $3.35 | $3.60 | $3.20 | $3.53 | $42.36 | 173,716 |
| 2017-01-27 | $3.22 | $3.48 | $2.77 | $3.30 | $39.60 | 241,421 |
| 2017-01-26 | $3.40 | $3.42 | $3.18 | $3.29 | $39.48 | 144,205 |
| 2017-01-25 | $2.82 | $3.57 | $2.81 | $3.36 | $40.32 | 491,450 |
| 2017-01-24 | $2.60 | $2.95 | $2.58 | $2.77 | $33.24 | 121,064 |
| 2017-01-23 | $2.66 | $2.69 | $2.51 | $2.58 | $30.96 | 43,808 |
| 2017-01-20 | $2.55 | $2.79 | $2.50 | $2.66 | $31.92 | 105,098 |
| 2017-01-19 | $2.50 | $2.55 | $2.42 | $2.53 | $30.36 | 41,427 |
| 2017-01-18 | $2.58 | $2.59 | $2.41 | $2.51 | $30.12 | 36,952 |
| 2017-01-17 | $2.40 | $2.65 | $2.39 | $2.58 | $30.96 | 81,623 |
| 2017-01-13 | $2.36 | $2.42 | $2.34 | $2.41 | $28.92 | 37,604 |
| 2017-01-12 | $2.42 | $2.45 | $2.33 | $2.39 | $28.68 | 46,794 |
| 2017-01-11 | $2.27 | $2.42 | $2.27 | $2.41 | $28.92 | 60,002 |
| 2017-01-10 | $2.31 | $2.38 | $2.27 | $2.27 | $27.24 | 41,958 |
| 2017-01-09 | $2.31 | $2.35 | $2.27 | $2.28 | $27.36 | 41,708 |
| 2017-01-06 | $2.43 | $2.45 | $2.33 | $2.37 | $28.44 | 37,223 |
| 2017-01-05 | $2.38 | $2.48 | $2.37 | $2.43 | $29.16 | 36,761 |
| 2017-01-04 | $2.31 | $2.45 | $2.31 | $2.39 | $28.68 | 58,679 |
| 2017-01-03 | $2.21 | $2.35 | $2.21 | $2.31 | $27.72 | 51,819 |
| 2016-12-30 | $2.23 | $2.23 | $2.18 | $2.20 | $26.40 | 34,738 |
| 2016-12-29 | $2.24 | $2.27 | $2.20 | $2.23 | $26.76 | 39,357 |
| 2016-12-28 | $2.28 | $2.32 | $2.23 | $2.26 | $27.12 | 27,197 |
| 2016-12-27 | $2.30 | $2.35 | $2.27 | $2.30 | $27.60 | 32,629 |
| 2016-12-23 | $2.22 | $2.29 | $2.18 | $2.29 | $27.48 | 38,067 |
| 2016-12-22 | $2.36 | $2.37 | $2.22 | $2.23 | $26.76 | 40,075 |
| 2016-12-21 | $2.34 | $2.37 | $2.25 | $2.36 | $28.32 | 71,252 |
| 2016-12-20 | $2.33 | $2.43 | $2.31 | $2.33 | $27.96 | 34,693 |
| 2016-12-19 | $2.45 | $2.46 | $2.32 | $2.33 | $27.96 | 35,161 |
| 2016-12-16 | $2.36 | $2.47 | $2.32 | $2.46 | $29.52 | 75,534 |
| 2016-12-15 | $2.27 | $2.37 | $2.21 | $2.32 | $27.84 | 65,391 |
| 2016-12-14 | $2.39 | $2.46 | $2.27 | $2.29 | $27.48 | 95,959 |
| 2016-12-13 | $2.62 | $2.65 | $2.40 | $2.45 | $29.40 | 60,817 |
| 2016-12-12 | $2.80 | $2.81 | $2.50 | $2.59 | $31.08 | 97,122 |
| 2016-12-09 | $2.33 | $2.60 | $2.31 | $2.58 | $30.96 | 99,427 |
| 2016-12-08 | $2.42 | $2.45 | $2.25 | $2.29 | $27.48 | 76,086 |
| 2016-12-07 | $2.18 | $2.44 | $2.17 | $2.39 | $28.68 | 139,441 |
| 2016-12-06 | $2.02 | $2.18 | $1.98 | $2.17 | $26.04 | 93,978 |
| 2016-12-05 | $1.86 | $2.05 | $1.86 | $2.02 | $24.24 | 113,203 |
| 2016-12-02 | $1.97 | $1.98 | $1.83 | $1.83 | $21.96 | 84,238 |
| 2016-12-01 | $1.92 | $2.00 | $1.90 | $1.97 | $23.64 | 82,458 |
| 2016-11-30 | $1.90 | $1.94 | $1.80 | $1.90 | $22.80 | 110,776 |
| 2016-11-29 | $1.74 | $1.86 | $1.72 | $1.78 | $21.36 | 52,306 |
| 2016-11-28 | $1.82 | $1.84 | $1.76 | $1.79 | $21.48 | 20,172 |
| 2016-11-25 | $1.85 | $1.86 | $1.81 | $1.81 | $21.72 | 6,621 |
| 2016-11-23 | $1.76 | $1.85 | $1.75 | $1.85 | $22.20 | 29,425 |
| 2016-11-22 | $1.76 | $1.81 | $1.67 | $1.78 | $21.36 | 37,702 |
| 2016-11-21 | $1.88 | $1.90 | $1.72 | $1.75 | $21.00 | 57,167 |
| 2016-11-18 | $1.79 | $1.88 | $1.75 | $1.84 | $22.08 | 43,097 |
| 2016-11-17 | $1.82 | $1.89 | $1.78 | $1.79 | $21.48 | 41,779 |
| 2016-11-16 | $1.76 | $1.87 | $1.71 | $1.80 | $21.60 | 75,653 |
| 2016-11-15 | $1.75 | $1.82 | $1.75 | $1.76 | $21.12 | 126,637 |
| 2016-11-14 | $1.59 | $1.74 | $1.57 | $1.72 | $20.64 | 91,218 |
| 2016-11-11 | $1.63 | $1.63 | $1.48 | $1.59 | $19.08 | 48,850 |
| 2016-11-10 | $1.57 | $1.68 | $1.57 | $1.64 | $19.68 | 65,987 |
| 2016-11-09 | $1.42 | $1.62 | $1.40 | $1.59 | $19.08 | 112,917 |
| 2016-11-08 | $1.39 | $1.50 | $1.35 | $1.45 | $17.40 | 67,134 |
| 2016-11-07 | $1.40 | $1.47 | $1.37 | $1.39 | $16.68 | 75,985 |
| 2016-11-04 | $1.40 | $1.44 | $1.36 | $1.40 | $16.80 | 58,998 |
| 2016-11-03 | $1.35 | $1.53 | $1.35 | $1.42 | $17.04 | 206,127 |
| 2016-11-02 | $1.18 | $1.35 | $1.15 | $1.34 | $16.08 | 153,998 |
| 2016-11-01 | $1.14 | $1.20 | $1.14 | $1.20 | $14.40 | 54,512 |
| 2016-10-31 | $1.22 | $1.24 | $1.10 | $1.13 | $13.56 | 77,348 |
| 2016-10-28 | $1.15 | $1.15 | $1.08 | $1.12 | $13.44 | 84,170 |
| 2016-10-27 | $1.15 | $1.16 | $1.13 | $1.15 | $13.80 | 55,925 |
| 2016-10-26 | $1.14 | $1.17 | $1.12 | $1.15 | $13.80 | 22,011 |
| 2016-10-25 | $1.18 | $1.20 | $1.14 | $1.16 | $13.92 | 38,750 |
| 2016-10-24 | $1.22 | $1.23 | $1.11 | $1.18 | $14.16 | 87,797 |
| 2016-10-21 | $1.22 | $1.23 | $1.21 | $1.22 | $14.64 | 16,448 |
| 2016-10-20 | $1.25 | $1.29 | $1.20 | $1.24 | $14.88 | 59,118 |
| 2016-10-19 | $1.18 | $1.25 | $1.17 | $1.25 | $15.00 | 134,786 |
| 2016-10-18 | $1.15 | $1.19 | $1.13 | $1.16 | $13.92 | 50,465 |
| 2016-10-17 | $1.11 | $1.15 | $1.10 | $1.13 | $13.56 | 20,776 |
| 2016-10-14 | $1.13 | $1.15 | $1.10 | $1.11 | $13.32 | 14,895 |
| 2016-10-13 | $1.11 | $1.15 | $1.06 | $1.13 | $13.56 | 39,708 |
| 2016-10-12 | $1.13 | $1.15 | $1.09 | $1.13 | $13.56 | 36,787 |
| 2016-10-11 | $1.19 | $1.19 | $1.08 | $1.13 | $13.56 | 30,484 |
| 2016-10-10 | $1.16 | $1.19 | $1.14 | $1.18 | $14.16 | 61,874 |
| 2016-10-07 | $1.17 | $1.18 | $1.12 | $1.13 | $13.56 | 27,441 |
| 2016-10-06 | $1.18 | $1.19 | $1.13 | $1.17 | $14.04 | 32,811 |
| 2016-10-05 | $1.12 | $1.18 | $1.12 | $1.18 | $14.16 | 77,166 |
| 2016-10-04 | $1.20 | $1.20 | $1.11 | $1.11 | $13.32 | 24,673 |
| 2016-10-03 | $1.16 | $1.19 | $1.10 | $1.18 | $14.16 | 47,627 |
| 2016-09-30 | $1.14 | $1.18 | $1.12 | $1.14 | $13.68 | 45,132 |
| 2016-09-29 | $1.13 | $1.20 | $1.10 | $1.11 | $13.32 | 57,710 |
| 2016-09-28 | $1.01 | $1.17 | $1.01 | $1.13 | $13.56 | 110,322 |
| 2016-09-27 | $1.02 | $1.07 | $1.00 | $1.01 | $12.12 | 112,117 |
| 2016-09-26 | $1.04 | $1.06 | $1.02 | $1.03 | $12.36 | 29,804 |
| 2016-09-23 | $1.03 | $1.10 | $1.03 | $1.04 | $12.48 | 33,387 |
| 2016-09-22 | $1.10 | $1.13 | $1.03 | $1.04 | $12.48 | 64,139 |
| 2016-09-21 | $1.08 | $1.10 | $1.06 | $1.08 | $12.96 | 65,608 |
| 2016-09-20 | $1.11 | $1.16 | $1.06 | $1.06 | $12.72 | 42,041 |
| 2016-09-19 | $1.19 | $1.19 | $1.12 | $1.13 | $13.56 | 29,366 |
| 2016-09-16 | $1.07 | $1.19 | $1.06 | $1.19 | $14.28 | 56,536 |
| 2016-09-15 | $1.03 | $1.14 | $1.03 | $1.07 | $12.84 | 47,600 |
| 2016-09-14 | $1.03 | $1.07 | $1.01 | $1.03 | $12.36 | 73,330 |
| 2016-09-13 | $1.11 | $1.14 | $1.03 | $1.05 | $12.60 | 101,687 |
| 2016-09-12 | $1.13 | $1.15 | $1.10 | $1.13 | $13.56 | 22,064 |
| 2016-09-09 | $1.22 | $1.24 | $1.12 | $1.14 | $13.68 | 65,438 |
| 2016-09-08 | $1.15 | $1.28 | $1.14 | $1.22 | $14.64 | 87,012 |
| 2016-09-07 | $1.14 | $1.16 | $1.11 | $1.14 | $13.68 | 15,345 |
| 2016-09-06 | $1.18 | $1.18 | $1.10 | $1.15 | $13.80 | 43,901 |
| 2016-09-02 | $1.16 | $1.19 | $1.13 | $1.14 | $13.68 | 40,149 |
| 2016-09-01 | $1.14 | $1.20 | $1.08 | $1.14 | $13.68 | 54,524 |
| 2016-08-31 | $1.20 | $1.22 | $1.13 | $1.15 | $13.80 | 44,522 |
| 2016-08-30 | $1.26 | $1.29 | $1.20 | $1.21 | $14.52 | 32,623 |
| 2016-08-29 | $1.28 | $1.32 | $1.25 | $1.26 | $15.12 | 28,556 |
| 2016-08-26 | $1.30 | $1.36 | $1.30 | $1.30 | $15.60 | 29,295 |
| 2016-08-25 | $1.32 | $1.34 | $1.30 | $1.31 | $15.72 | 30,337 |
| 2016-08-24 | $1.36 | $1.40 | $1.32 | $1.33 | $15.96 | 41,317 |
| 2016-08-23 | $1.35 | $1.39 | $1.34 | $1.37 | $16.44 | 24,031 |
| 2016-08-22 | $1.38 | $1.40 | $1.35 | $1.36 | $16.32 | 23,155 |
| 2016-08-19 | $1.44 | $1.45 | $1.38 | $1.39 | $16.68 | 52,647 |
| 2016-08-18 | $1.39 | $1.48 | $1.38 | $1.46 | $17.52 | 60,392 |
| 2016-08-17 | $1.33 | $1.38 | $1.32 | $1.36 | $16.32 | 32,499 |
| 2016-08-16 | $1.34 | $1.38 | $1.32 | $1.33 | $15.96 | 30,348 |
| 2016-08-15 | $1.35 | $1.37 | $1.29 | $1.34 | $16.08 | 61,918 |
| 2016-08-12 | $1.39 | $1.39 | $1.33 | $1.33 | $15.96 | 52,272 |
| 2016-08-11 | $1.31 | $1.40 | $1.28 | $1.37 | $16.44 | 50,467 |
| 2016-08-10 | $1.41 | $1.43 | $1.30 | $1.31 | $15.72 | 45,682 |
| 2016-08-09 | $1.47 | $1.50 | $1.37 | $1.43 | $17.16 | 110,265 |
| 2016-08-08 | $1.38 | $1.49 | $1.35 | $1.46 | $17.52 | 112,674 |
| 2016-08-05 | $1.39 | $1.39 | $1.33 | $1.36 | $16.32 | 64,042 |
| 2016-08-04 | $1.35 | $1.40 | $1.35 | $1.36 | $16.32 | 32,968 |
| 2016-08-03 | $1.38 | $1.42 | $1.29 | $1.38 | $16.56 | 60,948 |
| 2016-08-02 | $1.30 | $1.39 | $1.30 | $1.37 | $16.44 | 91,352 |
| 2016-08-01 | $1.36 | $1.38 | $1.26 | $1.29 | $15.48 | 49,832 |
| 2016-07-29 | $1.50 | $1.51 | $1.36 | $1.37 | $16.44 | 86,863 |
| 2016-07-28 | $1.36 | $1.43 | $1.30 | $1.37 | $16.44 | 79,006 |
| 2016-07-27 | $1.40 | $1.44 | $1.32 | $1.36 | $16.32 | 59,162 |
| 2016-07-26 | $1.40 | $1.45 | $1.37 | $1.37 | $16.44 | 79,497 |
| 2016-07-25 | $1.45 | $1.47 | $1.38 | $1.39 | $16.68 | 83,107 |
| 2016-07-22 | $1.55 | $1.57 | $1.43 | $1.48 | $17.76 | 87,019 |
| 2016-07-21 | $1.60 | $1.67 | $1.55 | $1.55 | $18.60 | 54,891 |
| 2016-07-20 | $1.60 | $1.64 | $1.55 | $1.61 | $19.32 | 55,008 |
| 2016-07-19 | $1.69 | $1.70 | $1.61 | $1.61 | $19.32 | 47,306 |
| 2016-07-18 | $1.70 | $1.74 | $1.61 | $1.70 | $20.40 | 90,699 |
| 2016-07-15 | $1.86 | $1.86 | $1.71 | $1.71 | $20.52 | 74,198 |
| 2016-07-14 | $1.82 | $1.84 | $1.76 | $1.82 | $21.84 | 58,954 |
| 2016-07-13 | $1.82 | $1.91 | $1.74 | $1.77 | $21.24 | 115,818 |
| 2016-07-12 | $1.86 | $1.92 | $1.85 | $1.88 | $22.56 | 92,046 |
| 2016-07-11 | $1.90 | $1.96 | $1.81 | $1.81 | $21.72 | 57,118 |
| 2016-07-08 | $1.84 | $1.90 | $1.78 | $1.88 | $22.56 | 52,544 |
| 2016-07-07 | $1.85 | $1.91 | $1.77 | $1.79 | $21.48 | 57,263 |
| 2016-07-06 | $1.78 | $1.88 | $1.77 | $1.83 | $21.96 | 47,243 |
| 2016-07-05 | $1.85 | $1.86 | $1.74 | $1.82 | $21.84 | 92,756 |
| 2016-07-01 | $1.80 | $1.93 | $1.79 | $1.91 | $22.92 | 56,863 |
| 2016-06-30 | $1.84 | $1.84 | $1.72 | $1.80 | $21.60 | 67,209 |
| 2016-06-29 | $1.81 | $1.85 | $1.77 | $1.79 | $21.48 | 95,479 |
| 2016-06-28 | $1.74 | $1.89 | $1.74 | $1.77 | $21.24 | 77,221 |
| 2016-06-27 | $1.78 | $1.86 | $1.70 | $1.71 | $20.52 | 169,302 |
| 2016-06-24 | $1.83 | $1.95 | $1.79 | $1.80 | $21.60 | 1,157,200 |
| 2016-06-23 | $1.91 | $1.93 | $1.86 | $1.93 | $23.16 | 197,117 |
| 2016-06-22 | $2.11 | $2.11 | $1.87 | $1.88 | $22.56 | 150,812 |
| 2016-06-21 | $1.90 | $1.93 | $1.85 | $1.91 | $22.92 | 102,046 |
| 2016-06-20 | $1.98 | $2.00 | $1.90 | $1.92 | $23.04 | 69,773 |
| 2016-06-17 | $1.93 | $2.00 | $1.92 | $1.93 | $23.16 | 102,138 |
| 2016-06-16 | $2.01 | $2.03 | $1.86 | $1.89 | $22.68 | 112,003 |
| 2016-06-15 | $2.06 | $2.15 | $2.01 | $2.04 | $24.48 | 43,217 |
| 2016-06-14 | $2.08 | $2.19 | $2.04 | $2.08 | $24.96 | 50,124 |
| 2016-06-13 | $2.04 | $2.17 | $2.01 | $2.15 | $25.80 | 56,196 |
| 2016-06-10 | $2.23 | $2.23 | $2.05 | $2.10 | $25.20 | 54,504 |
| 2016-06-09 | $2.28 | $2.32 | $2.22 | $2.26 | $27.12 | 39,650 |
| 2016-06-08 | $2.28 | $2.40 | $2.27 | $2.34 | $28.08 | 81,163 |
| 2016-06-07 | $2.13 | $2.24 | $2.11 | $2.24 | $26.88 | 95,615 |
| 2016-06-06 | $2.01 | $2.14 | $1.97 | $2.12 | $25.44 | 89,885 |
| 2016-06-03 | $1.99 | $2.04 | $1.92 | $1.99 | $23.88 | 44,417 |
| 2016-06-02 | $1.96 | $2.04 | $1.90 | $1.99 | $23.88 | 49,185 |
| 2016-06-01 | $1.98 | $2.01 | $1.90 | $2.01 | $24.12 | 56,798 |
| 2016-05-31 | $2.02 | $2.07 | $1.95 | $2.01 | $24.12 | 75,126 |
| 2016-05-27 | $1.98 | $2.05 | $1.95 | $2.00 | $24.00 | 32,338 |
| 2016-05-26 | $2.11 | $2.20 | $2.00 | $2.01 | $24.12 | 53,976 |
| 2016-05-25 | $1.97 | $2.18 | $1.96 | $2.05 | $24.60 | 95,705 |
| 2016-05-24 | $1.92 | $1.97 | $1.84 | $1.97 | $23.64 | 54,483 |
| 2016-05-23 | $1.89 | $1.93 | $1.85 | $1.89 | $22.68 | 40,856 |
| 2016-05-20 | $1.90 | $1.92 | $1.83 | $1.92 | $23.04 | 27,886 |
| 2016-05-19 | $1.90 | $1.92 | $1.80 | $1.88 | $22.56 | 44,793 |
| 2016-05-18 | $2.07 | $2.13 | $1.87 | $1.95 | $23.40 | 95,224 |
| 2016-05-17 | $1.92 | $2.09 | $1.91 | $2.08 | $24.96 | 87,214 |
| 2016-05-16 | $1.92 | $2.00 | $1.88 | $1.93 | $23.16 | 43,935 |
| 2016-05-13 | $1.83 | $1.91 | $1.79 | $1.88 | $22.56 | 44,201 |
| 2016-05-12 | $1.92 | $1.95 | $1.80 | $1.87 | $22.44 | 55,664 |
| 2016-05-11 | $1.90 | $2.00 | $1.83 | $1.90 | $22.80 | 76,983 |
| 2016-05-10 | $1.85 | $1.95 | $1.80 | $1.91 | $22.92 | 80,909 |
| 2016-05-09 | $1.85 | $1.94 | $1.69 | $1.85 | $22.20 | 114,720 |
| 2016-05-06 | $1.82 | $2.17 | $1.81 | $1.87 | $22.44 | 327,572 |
| 2016-05-05 | $1.51 | $1.86 | $1.47 | $1.82 | $21.84 | 297,944 |
| 2016-05-04 | $1.43 | $1.51 | $1.36 | $1.46 | $17.52 | 77,193 |
| 2016-05-03 | $1.45 | $1.46 | $1.36 | $1.42 | $17.04 | 34,888 |
| 2016-05-02 | $1.49 | $1.53 | $1.40 | $1.45 | $17.40 | 48,689 |
| 2016-04-29 | $1.56 | $1.59 | $1.45 | $1.52 | $18.24 | 64,146 |
| 2016-04-28 | $1.44 | $1.55 | $1.21 | $1.51 | $18.12 | 118,793 |
| 2016-04-27 | $1.38 | $1.50 | $1.36 | $1.44 | $17.28 | 85,685 |
| 2016-04-26 | $1.29 | $1.38 | $1.25 | $1.36 | $16.32 | 40,260 |
| 2016-04-25 | $1.35 | $1.36 | $1.27 | $1.27 | $15.24 | 58,077 |
| 2016-04-22 | $1.28 | $1.37 | $1.21 | $1.35 | $16.20 | 70,830 |
| 2016-04-21 | $1.30 | $1.34 | $1.29 | $1.30 | $15.60 | 70,363 |
| 2016-04-20 | $1.29 | $1.33 | $1.26 | $1.31 | $15.72 | 51,099 |
| 2016-04-19 | $1.22 | $1.32 | $1.19 | $1.30 | $15.60 | 45,418 |
| 2016-04-18 | $1.13 | $1.24 | $1.10 | $1.22 | $14.64 | 73,781 |
| 2016-04-15 | $1.17 | $1.24 | $1.16 | $1.18 | $14.16 | 30,966 |
| 2016-04-14 | $1.20 | $1.25 | $1.17 | $1.21 | $14.52 | 25,867 |
| 2016-04-13 | $1.28 | $1.34 | $1.11 | $1.20 | $14.40 | 79,550 |
| 2016-04-12 | $1.16 | $1.28 | $1.15 | $1.27 | $15.24 | 80,538 |
| 2016-04-11 | $1.12 | $1.19 | $1.12 | $1.15 | $13.80 | 34,439 |
| 2016-04-08 | $1.09 | $1.17 | $1.07 | $1.12 | $13.44 | 35,239 |
| 2016-04-07 | $1.14 | $1.15 | $1.05 | $1.05 | $12.60 | 36,982 |
| 2016-04-06 | $1.09 | $1.15 | $1.01 | $1.13 | $13.56 | 60,624 |
| 2016-04-05 | $1.13 | $1.17 | $1.07 | $1.07 | $12.84 | 52,217 |
| 2016-04-04 | $1.24 | $1.25 | $1.15 | $1.16 | $13.92 | 38,972 |
| 2016-04-01 | $1.24 | $1.25 | $1.17 | $1.23 | $14.76 | 32,154 |
| 2016-03-31 | $1.32 | $1.37 | $1.23 | $1.23 | $14.76 | 101,188 |
| 2016-03-30 | $1.30 | $1.41 | $1.29 | $1.33 | $15.96 | 38,119 |
| 2016-03-29 | $1.24 | $1.30 | $1.20 | $1.30 | $15.60 | 36,963 |
| 2016-03-28 | $1.31 | $1.32 | $1.23 | $1.26 | $15.12 | 32,498 |
| 2016-03-24 | $1.24 | $1.31 | $1.23 | $1.29 | $15.48 | 25,174 |
| 2016-03-23 | $1.41 | $1.44 | $1.30 | $1.31 | $15.72 | 46,157 |
| 2016-03-22 | $1.50 | $1.54 | $1.44 | $1.45 | $17.40 | 41,996 |
| 2016-03-21 | $1.50 | $1.64 | $1.46 | $1.54 | $18.48 | 96,435 |
| 2016-03-18 | $1.40 | $1.58 | $1.28 | $1.56 | $18.72 | 272,709 |
| 2016-03-17 | $1.26 | $1.36 | $1.23 | $1.36 | $16.32 | 57,199 |
| 2016-03-16 | $1.21 | $1.27 | $1.17 | $1.25 | $15.00 | 31,865 |
| 2016-03-15 | $1.20 | $1.31 | $1.13 | $1.20 | $14.40 | 49,372 |
| 2016-03-14 | $1.25 | $1.31 | $1.20 | $1.24 | $14.88 | 31,920 |
| 2016-03-11 | $1.33 | $1.33 | $1.24 | $1.27 | $15.24 | 52,938 |
| 2016-03-10 | $1.34 | $1.34 | $1.20 | $1.25 | $15.00 | 53,468 |
| 2016-03-09 | $1.24 | $1.34 | $1.17 | $1.34 | $16.08 | 85,234 |
| 2016-03-08 | $1.43 | $1.43 | $1.15 | $1.21 | $14.52 | 89,139 |
| 2016-03-07 | $1.38 | $1.49 | $1.34 | $1.42 | $17.04 | 119,680 |
| 2016-03-04 | $1.04 | $1.30 | $1.04 | $1.24 | $14.88 | 159,792 |
| 2016-03-03 | $0.92 | $1.04 | $0.90 | $1.01 | $12.12 | 112,042 |
| 2016-03-02 | $0.90 | $0.95 | $0.88 | $0.93 | $11.18 | 50,567 |
| 2016-03-01 | $0.94 | $0.97 | $0.88 | $0.90 | $10.80 | 45,685 |
| 2016-02-29 | $0.91 | $0.95 | $0.88 | $0.89 | $10.68 | 52,960 |
| 2016-02-26 | $0.98 | $1.02 | $0.92 | $0.94 | $11.32 | 51,797 |
| 2016-02-25 | $0.87 | $0.97 | $0.86 | $0.97 | $11.64 | 59,947 |
| 2016-02-24 | $0.90 | $0.91 | $0.82 | $0.90 | $10.80 | 35,382 |
| 2016-02-23 | $0.93 | $0.94 | $0.89 | $0.90 | $10.84 | 46,022 |
| 2016-02-22 | $0.90 | $0.94 | $0.87 | $0.89 | $10.68 | 53,533 |
| 2016-02-19 | $0.90 | $0.90 | $0.85 | $0.86 | $10.32 | 33,061 |
| 2016-02-18 | $0.95 | $0.99 | $0.88 | $0.88 | $10.56 | 27,717 |
| 2016-02-17 | $0.89 | $0.96 | $0.89 | $0.94 | $11.24 | 64,310 |
| 2016-02-16 | $0.89 | $0.99 | $0.87 | $0.89 | $10.63 | 63,372 |
| 2016-02-12 | $0.85 | $0.88 | $0.82 | $0.86 | $10.35 | 52,595 |
| 2016-02-11 | $0.79 | $0.86 | $0.77 | $0.82 | $9.82 | 60,694 |
| 2016-02-10 | $0.89 | $0.93 | $0.80 | $0.80 | $9.60 | 57,297 |
| 2016-02-09 | $0.98 | $1.01 | $0.88 | $0.88 | $10.60 | 50,594 |
| 2016-02-08 | $1.08 | $1.08 | $0.97 | $0.99 | $11.88 | 54,605 |
| 2016-02-05 | $1.17 | $1.24 | $1.10 | $1.10 | $13.20 | 42,222 |
| 2016-02-04 | $1.17 | $1.28 | $1.17 | $1.19 | $14.28 | 55,340 |
| 2016-02-03 | $1.14 | $1.18 | $1.06 | $1.16 | $13.92 | 57,457 |
| 2016-02-02 | $1.11 | $1.15 | $1.05 | $1.10 | $13.20 | 60,204 |
| 2016-02-01 | $1.06 | $1.14 | $1.00 | $1.12 | $13.44 | 62,782 |
| 2016-01-29 | $1.09 | $1.11 | $1.05 | $1.08 | $12.96 | 83,498 |
| 2016-01-28 | $0.98 | $1.17 | $0.97 | $1.07 | $12.84 | 120,329 |
| 2016-01-27 | $0.89 | $0.98 | $0.86 | $0.89 | $10.74 | 39,240 |
| 2016-01-26 | $0.90 | $0.96 | $0.85 | $0.91 | $10.86 | 62,194 |
| 2016-01-25 | $0.93 | $0.98 | $0.86 | $0.87 | $10.41 | 62,666 |
| 2016-01-22 | $1.03 | $1.03 | $0.93 | $0.95 | $11.42 | 49,815 |
| 2016-01-21 | $0.88 | $0.97 | $0.85 | $0.94 | $11.24 | 73,127 |
| 2016-01-20 | $0.84 | $0.90 | $0.75 | $0.86 | $10.32 | 181,724 |
| 2016-01-19 | $1.03 | $1.06 | $0.94 | $0.94 | $11.29 | 76,309 |
| 2016-01-15 | $1.01 | $1.05 | $0.99 | $1.03 | $12.36 | 75,181 |
| 2016-01-14 | $1.02 | $1.10 | $0.97 | $1.08 | $12.96 | 109,023 |
| 2016-01-13 | $1.11 | $1.14 | $0.97 | $1.00 | $12.00 | 145,347 |
| 2016-01-12 | $1.16 | $1.16 | $1.06 | $1.08 | $12.96 | 135,667 |
| 2016-01-11 | $1.21 | $1.22 | $1.12 | $1.14 | $13.68 | 125,139 |
| 2016-01-08 | $1.28 | $1.31 | $1.18 | $1.23 | $14.76 | 169,730 |
| 2016-01-07 | $1.30 | $1.32 | $1.25 | $1.26 | $15.12 | 90,721 |
| 2016-01-06 | $1.40 | $1.44 | $1.34 | $1.35 | $16.20 | 128,067 |
| 2016-01-05 | $1.44 | $1.49 | $1.38 | $1.46 | $17.52 | 73,641 |
| 2016-01-04 | $1.43 | $1.50 | $1.41 | $1.47 | $17.64 | 53,090 |
| 2015-12-31 | $1.52 | $1.56 | $1.38 | $1.42 | $17.04 | 124,681 |
| 2015-12-30 | $1.58 | $1.64 | $1.53 | $1.54 | $18.48 | 41,369 |
| 2015-12-29 | $1.64 | $1.65 | $1.60 | $1.62 | $19.44 | 82,449 |
| 2015-12-28 | $1.64 | $1.68 | $1.54 | $1.60 | $19.20 | 57,709 |
| 2015-12-24 | $1.60 | $1.69 | $1.59 | $1.67 | $20.04 | 44,334 |
| 2015-12-23 | $1.52 | $1.59 | $1.51 | $1.58 | $18.96 | 77,619 |
| 2015-12-22 | $1.41 | $1.52 | $1.39 | $1.49 | $17.88 | 63,832 |
| 2015-12-21 | $1.46 | $1.50 | $1.41 | $1.42 | $17.04 | 59,435 |
| 2015-12-18 | $1.38 | $1.46 | $1.38 | $1.46 | $17.52 | 143,254 |
| 2015-12-17 | $1.36 | $1.41 | $1.35 | $1.39 | $16.68 | 131,779 |
| 2015-12-16 | $1.40 | $1.42 | $1.34 | $1.35 | $16.20 | 175,509 |
| 2015-12-15 | $1.32 | $1.40 | $1.31 | $1.40 | $16.80 | 94,845 |
| 2015-12-14 | $1.46 | $1.49 | $1.29 | $1.31 | $15.72 | 100,934 |
| 2015-12-11 | $1.50 | $1.58 | $1.45 | $1.48 | $17.76 | 116,523 |
| 2015-12-10 | $1.42 | $1.57 | $1.40 | $1.54 | $18.48 | 83,649 |
| 2015-12-09 | $1.52 | $1.60 | $1.40 | $1.42 | $17.04 | 102,646 |
| 2015-12-08 | $1.41 | $1.54 | $1.37 | $1.50 | $18.00 | 158,384 |
| 2015-12-07 | $1.65 | $1.66 | $1.42 | $1.43 | $17.16 | 173,486 |
| 2015-12-04 | $1.83 | $1.84 | $1.62 | $1.70 | $20.40 | 153,278 |
| 2015-12-03 | $1.92 | $1.93 | $1.85 | $1.87 | $22.44 | 49,696 |
| 2015-12-02 | $1.94 | $1.96 | $1.85 | $1.91 | $22.92 | 130,084 |
| 2015-12-01 | $1.94 | $1.98 | $1.90 | $1.96 | $23.52 | 123,003 |
| 2015-11-30 | $1.99 | $2.01 | $1.92 | $1.94 | $23.28 | 149,384 |
| 2015-11-27 | $1.96 | $2.00 | $1.95 | $2.00 | $24.00 | 13,963 |
| 2015-11-25 | $1.95 | $2.01 | $1.93 | $1.98 | $23.76 | 46,149 |
| 2015-11-24 | $1.98 | $2.05 | $1.95 | $1.98 | $23.76 | 58,328 |
| 2015-11-23 | $1.95 | $2.03 | $1.93 | $1.97 | $23.64 | 50,446 |
| 2015-11-20 | $1.99 | $2.00 | $1.91 | $1.95 | $23.40 | 72,853 |
| 2015-11-19 | $2.02 | $2.07 | $1.93 | $1.98 | $23.76 | 80,726 |
| 2015-11-18 | $1.95 | $2.06 | $1.93 | $2.05 | $24.60 | 59,388 |
| 2015-11-17 | $2.01 | $2.07 | $1.94 | $1.98 | $23.76 | 52,621 |
| 2015-11-16 | $1.92 | $2.06 | $1.90 | $2.04 | $24.48 | 63,646 |
| 2015-11-13 | $1.91 | $2.05 | $1.90 | $1.94 | $23.28 | 51,011 |
| 2015-11-12 | $1.95 | $2.02 | $1.89 | $1.95 | $23.40 | 66,652 |
| 2015-11-11 | $2.04 | $2.06 | $1.96 | $1.98 | $23.76 | 57,266 |
| 2015-11-10 | $2.09 | $2.11 | $2.01 | $2.06 | $24.72 | 58,173 |
| 2015-11-09 | $2.12 | $2.16 | $2.02 | $2.09 | $25.08 | 62,475 |
| 2015-11-06 | $2.07 | $2.19 | $2.05 | $2.15 | $25.80 | 68,461 |
| 2015-11-05 | $2.18 | $2.21 | $2.09 | $2.13 | $25.56 | 74,476 |
| 2015-11-04 | $2.16 | $2.39 | $2.11 | $2.20 | $26.40 | 195,823 |
| 2015-11-03 | $1.92 | $2.22 | $1.92 | $2.17 | $26.04 | 230,489 |
| 2015-11-02 | $1.75 | $2.04 | $1.75 | $1.96 | $23.52 | 167,360 |
| 2015-10-30 | $1.83 | $1.87 | $1.75 | $1.86 | $22.32 | 111,363 |
| 2015-10-29 | $1.84 | $1.94 | $1.81 | $1.82 | $21.84 | 53,246 |
| 2015-10-28 | $1.80 | $1.95 | $1.76 | $1.92 | $23.04 | 80,069 |
| 2015-10-27 | $1.92 | $1.95 | $1.75 | $1.80 | $21.60 | 124,125 |
| 2015-10-26 | $2.06 | $2.06 | $1.93 | $1.95 | $23.40 | 80,202 |
| 2015-10-23 | $1.99 | $2.13 | $1.99 | $2.06 | $24.72 | 91,447 |
| 2015-10-22 | $1.99 | $2.10 | $1.95 | $2.02 | $24.24 | 64,553 |
| 2015-10-21 | $2.01 | $2.12 | $1.97 | $1.98 | $23.76 | 71,966 |
| 2015-10-20 | $1.92 | $2.14 | $1.92 | $2.06 | $24.72 | 82,976 |
| 2015-10-19 | $1.99 | $2.00 | $1.90 | $1.95 | $23.40 | 63,217 |
| 2015-10-16 | $2.08 | $2.09 | $1.97 | $2.03 | $24.36 | 51,562 |
| 2015-10-15 | $1.94 | $2.09 | $1.91 | $2.07 | $24.84 | 61,816 |
| 2015-10-14 | $2.06 | $2.13 | $1.94 | $1.94 | $23.28 | 80,097 |
| 2015-10-13 | $1.95 | $2.12 | $1.95 | $2.09 | $25.08 | 70,258 |
| 2015-10-12 | $2.20 | $2.21 | $1.91 | $1.99 | $23.88 | 123,159 |
| 2015-10-09 | $2.03 | $2.24 | $2.02 | $2.16 | $25.92 | 169,803 |
| 2015-10-08 | $1.99 | $2.05 | $1.89 | $2.01 | $24.12 | 181,200 |
| 2015-10-07 | $2.04 | $2.11 | $1.91 | $1.97 | $23.64 | 185,876 |
| 2015-10-06 | $1.82 | $2.04 | $1.82 | $1.95 | $23.40 | 174,634 |
| 2015-10-05 | $1.68 | $1.90 | $1.65 | $1.83 | $21.96 | 161,596 |
| 2015-10-02 | $1.42 | $1.79 | $1.40 | $1.69 | $20.28 | 176,417 |
| 2015-10-01 | $1.49 | $1.57 | $1.39 | $1.41 | $16.92 | 101,018 |
| 2015-09-30 | $1.50 | $1.56 | $1.45 | $1.48 | $17.76 | 104,884 |
| 2015-09-29 | $1.61 | $1.63 | $1.47 | $1.52 | $18.24 | 118,270 |
| 2015-09-28 | $1.76 | $1.76 | $1.57 | $1.60 | $19.20 | 108,145 |
| 2015-09-25 | $1.70 | $1.79 | $1.67 | $1.77 | $21.24 | 130,828 |
| 2015-09-24 | $1.65 | $1.73 | $1.65 | $1.70 | $20.40 | 83,758 |
| 2015-09-23 | $1.75 | $1.80 | $1.66 | $1.67 | $20.04 | 104,196 |
| 2015-09-22 | $1.72 | $1.84 | $1.71 | $1.78 | $21.36 | 100,662 |
| 2015-09-21 | $1.86 | $1.92 | $1.78 | $1.79 | $21.48 | 127,088 |
| 2015-09-18 | $1.83 | $1.92 | $1.77 | $1.81 | $21.72 | 876,468 |
| 2015-09-17 | $1.91 | $1.95 | $1.83 | $1.85 | $22.20 | 173,200 |
| 2015-09-16 | $1.88 | $1.99 | $1.87 | $1.94 | $23.28 | 238,716 |
| 2015-09-15 | $1.82 | $1.97 | $1.77 | $1.80 | $21.60 | 151,519 |
| 2015-09-14 | $1.74 | $1.79 | $1.71 | $1.78 | $21.36 | 86,873 |
| 2015-09-11 | $1.80 | $1.80 | $1.70 | $1.74 | $20.88 | 100,946 |
| 2015-09-10 | $1.74 | $1.92 | $1.65 | $1.89 | $22.68 | 141,058 |
| 2015-09-09 | $1.90 | $1.95 | $1.72 | $1.72 | $20.64 | 158,279 |
| 2015-09-08 | $2.06 | $2.08 | $1.83 | $1.86 | $22.32 | 217,456 |
| 2015-09-04 | $2.07 | $2.10 | $2.02 | $2.04 | $24.48 | 51,848 |
| 2015-09-03 | $2.06 | $2.20 | $2.03 | $2.10 | $25.20 | 128,676 |
| 2015-09-02 | $2.04 | $2.22 | $1.90 | $2.00 | $24.00 | 160,609 |
| 2015-09-01 | $1.82 | $1.94 | $1.76 | $1.86 | $22.32 | 183,193 |
| 2015-08-31 | $1.82 | $1.98 | $1.68 | $1.95 | $23.40 | 168,001 |
Civeo Corp (CVEO) News Headlines
Recent Civeo Corp (CVEO) News
Similar Companies to Civeo Corp (CVEO) in the Specialty Business Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
| Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
| R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
| WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
| BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
| Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
| Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
| Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
| PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
| First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |