Star Bulk Carriers Corp (SBLK) Exchange: NASDAQ
Data as of May 2, 2025
$15.03 ($0.23) 1.55%
Star Bulk Carriers Corp - Daily Information
Click for more stock information on Star Bulk Carriers Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.00 |
| Previous Close | $15.03 |
| High | $15.16 |
| Low | $14.88 |
| Adjusted Open | $15.00 |
| Previous Adjusted Close | $15.03 |
| Adjusted High | $15.16 |
| Adjusted Low | $14.88 |
Invest in Star Bulk Carriers Corp (SBLK)
Key People Star Bulk Carriers Corp
| Employee | Position |
|---|---|
| Petros Alexandros Pappas | Chief Executive Officer & Director |
| Hamish Norton | President |
| Nicos Rescos | Chief Operating Officer |
| Simos Georgios Spyrou | Co-Chief Financial Officer |
| Christos Begleris | Co-Chief Financial Officer |
| Zenon Kleopas | Executive VP-Green Energy & Technology |
| Charis Plakantonaki | Chief Strategy Officer |
| Orkun Eyilik | Commercial Director |
| Herman Alf Billung | Senior Vice President |
| Brian K. Laibow | Director |
| Katherine Margaret Ralph | Director |
| Eleni Vrettou | Director |
| Sherman Lau | Director |
| Raffaele Zagari | Director |
| Spyros Ioannis Capralos | Non-Executive Chairman |
| Koert Erhardt | Independent Director |
| Mahesh Balakrishnan | Independent Director |
| Nikolaos Karellis | Independent Director |
| Arne Blystad | Independent Director |
Company Profile Star Bulk Carriers Corp
Exchange: NASDAQ
IPO Date: Feb. 27, 2006
Employees: 180
Sector: Industrials
Industry: Marine Shipping
Website: Star Bulk Carriers Corp Website
Address: 40 Agiou Konstantinou Street, Marousi, Greece, 15124
Historical Stock Data for Star Bulk Carriers Corp (SBLK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $15.00 | $15.16 | $14.88 | $15.03 | $15.03 | 716,710 |
| 2025-05-01 | $14.82 | $14.98 | $14.69 | $14.80 | $14.80 | 640,437 |
| 2025-04-30 | $14.58 | $14.81 | $14.45 | $14.74 | $14.74 | 762,915 |
| 2025-04-29 | $14.55 | $14.76 | $14.55 | $14.69 | $14.69 | 676,963 |
| 2025-04-28 | $14.43 | $14.69 | $14.38 | $14.64 | $14.64 | 1,024,663 |
| 2025-04-25 | $14.31 | $14.78 | $14.26 | $14.49 | $14.49 | 649,023 |
| 2025-04-24 | $14.07 | $14.46 | $13.99 | $14.45 | $14.45 | 623,669 |
| 2025-04-23 | $13.92 | $14.25 | $13.92 | $14.01 | $14.01 | 1,259,748 |
| 2025-04-22 | $13.66 | $13.78 | $13.47 | $13.56 | $13.56 | 603,777 |
| 2025-04-21 | $13.75 | $13.79 | $13.37 | $13.59 | $13.59 | 882,766 |
| 2025-04-17 | $13.63 | $13.80 | $13.59 | $13.79 | $13.79 | 1,002,217 |
| 2025-04-16 | $13.55 | $13.70 | $13.40 | $13.55 | $13.55 | 1,109,806 |
| 2025-04-15 | $14.13 | $14.14 | $13.52 | $13.58 | $13.58 | 1,230,097 |
| 2025-04-14 | $14.49 | $14.49 | $14.09 | $14.21 | $14.21 | 1,188,925 |
| 2025-04-11 | $13.45 | $14.27 | $13.43 | $14.24 | $14.24 | 1,222,940 |
| 2025-04-10 | $13.25 | $13.65 | $13.00 | $13.17 | $13.17 | 1,744,538 |
| 2025-04-09 | $12.38 | $13.80 | $12.06 | $13.53 | $13.53 | 2,692,091 |
| 2025-04-08 | $14.06 | $14.08 | $12.39 | $12.66 | $12.66 | 4,890,718 |
| 2025-04-07 | $12.85 | $14.17 | $12.80 | $13.89 | $13.89 | 3,773,736 |
| 2025-04-04 | $13.46 | $13.60 | $12.72 | $13.08 | $13.08 | 3,526,557 |
| 2025-04-03 | $14.94 | $15.01 | $14.19 | $14.21 | $14.21 | 3,162,218 |
| 2025-04-02 | $15.72 | $15.72 | $15.44 | $15.65 | $15.65 | 1,229,209 |
| 2025-04-01 | $15.60 | $15.81 | $15.43 | $15.72 | $15.72 | 1,097,821 |
| 2025-03-31 | $15.55 | $15.74 | $15.24 | $15.56 | $15.56 | 1,185,492 |
| 2025-03-28 | $15.84 | $16.22 | $15.78 | $15.98 | $15.98 | 1,075,451 |
| 2025-03-27 | $16.09 | $16.13 | $15.82 | $15.91 | $15.91 | 1,548,470 |
| 2025-03-26 | $16.16 | $16.18 | $15.85 | $16.12 | $16.12 | 1,037,791 |
| 2025-03-25 | $16.30 | $16.48 | $16.16 | $16.21 | $16.21 | 964,004 |
| 2025-03-24 | $16.58 | $16.76 | $16.24 | $16.32 | $16.32 | 1,376,613 |
| 2025-03-21 | $16.93 | $17.00 | $16.55 | $16.58 | $16.58 | 3,086,505 |
| 2025-03-20 | $16.91 | $17.34 | $16.81 | $17.15 | $17.15 | 1,386,059 |
| 2025-03-19 | $17.23 | $17.30 | $16.83 | $16.94 | $16.94 | 2,071,643 |
| 2025-03-18 | $16.53 | $16.90 | $16.38 | $16.68 | $16.68 | 1,904,249 |
| 2025-03-17 | $16.73 | $16.95 | $16.52 | $16.55 | $16.55 | 2,399,852 |
| 2025-03-14 | $16.29 | $16.63 | $15.92 | $16.60 | $16.60 | 2,848,479 |
| 2025-03-13 | $16.54 | $16.70 | $16.35 | $16.40 | $16.40 | 4,528,051 |
| 2025-03-12 | $16.20 | $16.65 | $16.11 | $16.50 | $16.50 | 4,320,719 |
| 2025-03-11 | $15.70 | $15.84 | $15.18 | $15.79 | $15.79 | 2,705,451 |
| 2025-03-10 | $15.85 | $16.01 | $15.49 | $15.75 | $15.75 | 2,186,107 |
| 2025-03-07 | $15.87 | $16.29 | $15.80 | $16.07 | $16.07 | 1,780,485 |
| 2025-03-06 | $15.39 | $15.86 | $15.31 | $15.83 | $15.83 | 2,536,031 |
| 2025-03-05 | $15.51 | $15.67 | $15.19 | $15.37 | $15.37 | 3,513,377 |
| 2025-03-04 | $14.91 | $15.63 | $14.56 | $15.52 | $15.52 | 2,614,722 |
| 2025-03-03 | $15.73 | $15.75 | $15.21 | $15.23 | $15.14 | 2,735,905 |
| 2025-02-28 | $15.43 | $15.85 | $15.20 | $15.63 | $15.54 | 2,564,687 |
| 2025-02-27 | $15.60 | $15.83 | $15.47 | $15.52 | $15.43 | 2,474,080 |
| 2025-02-26 | $15.81 | $16.06 | $15.71 | $15.76 | $15.67 | 2,249,028 |
| 2025-02-25 | $15.41 | $15.95 | $15.32 | $15.50 | $15.41 | 2,744,936 |
| 2025-02-24 | $15.30 | $15.47 | $15.12 | $15.28 | $15.19 | 2,101,989 |
| 2025-02-21 | $15.93 | $16.09 | $15.34 | $15.35 | $15.26 | 3,593,875 |
| 2025-02-20 | $15.15 | $16.05 | $15.10 | $16.00 | $15.91 | 4,984,582 |
| 2025-02-19 | $15.58 | $15.79 | $14.74 | $14.96 | $14.87 | 7,911,831 |
| 2025-02-18 | $16.38 | $17.00 | $16.29 | $16.39 | $16.30 | 3,445,847 |
| 2025-02-14 | $16.17 | $16.25 | $15.90 | $16.10 | $16.01 | 2,551,135 |
| 2025-02-13 | $15.73 | $16.05 | $15.70 | $16.00 | $15.91 | 1,724,528 |
| 2025-02-12 | $15.61 | $15.79 | $15.39 | $15.72 | $15.63 | 1,751,058 |
| 2025-02-11 | $15.67 | $15.76 | $15.47 | $15.63 | $15.54 | 1,438,483 |
| 2025-02-10 | $15.47 | $15.68 | $15.41 | $15.66 | $15.57 | 1,200,009 |
| 2025-02-07 | $15.55 | $15.62 | $15.28 | $15.38 | $15.29 | 1,356,556 |
| 2025-02-06 | $15.73 | $15.84 | $15.37 | $15.41 | $15.32 | 1,178,237 |
| 2025-02-05 | $15.55 | $15.77 | $15.55 | $15.64 | $15.55 | 1,406,947 |
| 2025-02-04 | $15.37 | $15.93 | $15.32 | $15.70 | $15.61 | 1,676,814 |
| 2025-02-03 | $14.95 | $15.37 | $14.80 | $15.17 | $15.08 | 1,222,852 |
| 2025-01-31 | $15.70 | $15.70 | $15.34 | $15.37 | $15.37 | 1,385,446 |
| 2025-01-30 | $15.35 | $15.72 | $15.12 | $15.56 | $15.56 | 1,569,544 |
| 2025-01-29 | $14.95 | $15.27 | $14.91 | $15.27 | $15.27 | 1,251,377 |
| 2025-01-28 | $14.92 | $15.09 | $14.79 | $14.90 | $14.90 | 942,816 |
| 2025-01-27 | $14.70 | $15.06 | $14.63 | $14.87 | $14.87 | 1,286,233 |
| 2025-01-24 | $14.90 | $14.94 | $14.65 | $14.81 | $14.81 | 1,476,034 |
| 2025-01-23 | $14.38 | $14.89 | $14.30 | $14.84 | $14.84 | 1,831,302 |
| 2025-01-22 | $14.51 | $14.62 | $14.31 | $14.35 | $14.35 | 2,408,928 |
| 2025-01-21 | $14.84 | $14.84 | $14.40 | $14.68 | $14.68 | 2,613,903 |
| 2025-01-17 | $14.63 | $14.92 | $14.48 | $14.68 | $14.68 | 2,059,318 |
| 2025-01-16 | $15.09 | $15.10 | $14.62 | $14.72 | $14.72 | 2,150,440 |
| 2025-01-15 | $15.14 | $15.24 | $15.02 | $15.22 | $15.22 | 1,538,535 |
| 2025-01-14 | $15.21 | $15.25 | $14.96 | $15.13 | $15.13 | 1,673,937 |
| 2025-01-13 | $15.25 | $15.37 | $14.91 | $15.18 | $15.18 | 1,824,334 |
| 2025-01-10 | $15.32 | $15.58 | $15.20 | $15.25 | $15.25 | 2,758,379 |
| 2025-01-08 | $14.72 | $14.96 | $14.37 | $14.86 | $14.86 | 1,916,808 |
| 2025-01-07 | $14.72 | $14.98 | $14.64 | $14.82 | $14.82 | 1,877,380 |
| 2025-01-06 | $15.30 | $15.41 | $14.64 | $14.68 | $14.68 | 2,224,284 |
| 2025-01-03 | $15.56 | $15.67 | $15.18 | $15.22 | $15.22 | 1,482,894 |
| 2025-01-02 | $15.28 | $15.68 | $15.20 | $15.50 | $15.50 | 1,562,974 |
| 2024-12-31 | $14.70 | $14.96 | $14.60 | $14.95 | $14.95 | 1,626,131 |
| 2024-12-30 | $14.76 | $14.80 | $14.56 | $14.70 | $14.70 | 2,223,954 |
| 2024-12-27 | $15.00 | $15.02 | $14.74 | $14.85 | $14.85 | 1,750,792 |
| 2024-12-26 | $15.11 | $15.20 | $14.95 | $15.02 | $15.02 | 1,303,925 |
| 2024-12-24 | $15.30 | $15.30 | $14.93 | $15.12 | $15.12 | 1,004,747 |
| 2024-12-23 | $14.80 | $15.36 | $14.80 | $15.25 | $15.25 | 2,243,279 |
| 2024-12-20 | $14.70 | $15.01 | $14.61 | $14.80 | $14.80 | 1,905,842 |
| 2024-12-19 | $14.99 | $15.13 | $14.69 | $14.72 | $14.72 | 2,033,845 |
| 2024-12-18 | $14.95 | $15.36 | $14.95 | $14.97 | $14.97 | 1,744,857 |
| 2024-12-17 | $14.86 | $15.08 | $14.59 | $14.94 | $14.94 | 2,207,563 |
| 2024-12-16 | $15.09 | $15.12 | $14.71 | $15.00 | $15.00 | 3,091,539 |
| 2024-12-13 | $15.45 | $15.47 | $15.06 | $15.15 | $15.15 | 2,460,212 |
| 2024-12-12 | $15.48 | $15.64 | $15.34 | $15.45 | $15.45 | 2,812,670 |
| 2024-12-11 | $16.00 | $16.05 | $15.44 | $15.51 | $15.51 | 3,003,881 |
| 2024-12-10 | $16.30 | $16.33 | $16.03 | $16.08 | $16.08 | 1,979,631 |
| 2024-12-09 | $16.11 | $16.53 | $16.03 | $16.30 | $16.30 | 2,954,109 |
| 2024-12-06 | $16.50 | $16.51 | $15.67 | $15.98 | $15.98 | 3,945,906 |
| 2024-12-05 | $16.30 | $16.64 | $16.21 | $16.48 | $16.48 | 2,215,188 |
| 2024-12-04 | $17.26 | $17.26 | $16.78 | $16.86 | $16.27 | 3,582,162 |
| 2024-12-03 | $17.15 | $17.40 | $17.14 | $17.22 | $16.62 | 2,249,268 |
| 2024-12-02 | $17.25 | $17.29 | $16.87 | $17.04 | $16.44 | 3,328,087 |
| 2024-11-29 | $17.44 | $17.52 | $17.18 | $17.32 | $16.71 | 1,553,608 |
| 2024-11-27 | $17.53 | $17.78 | $17.22 | $17.55 | $16.93 | 2,646,289 |
| 2024-11-26 | $18.61 | $18.62 | $18.03 | $18.03 | $17.40 | 2,277,260 |
| 2024-11-25 | $18.75 | $18.79 | $18.57 | $18.65 | $17.99 | 2,047,932 |
| 2024-11-22 | $18.60 | $18.91 | $18.53 | $18.63 | $17.98 | 1,902,531 |
| 2024-11-21 | $19.01 | $19.02 | $18.52 | $18.71 | $18.71 | 2,685,496 |
| 2024-11-20 | $19.95 | $20.20 | $18.93 | $18.97 | $18.97 | 4,506,743 |
| 2024-11-19 | $19.99 | $20.14 | $19.70 | $20.03 | $20.03 | 1,976,198 |
| 2024-11-18 | $20.26 | $20.53 | $20.19 | $20.44 | $20.44 | 2,250,704 |
| 2024-11-15 | $20.23 | $20.30 | $20.12 | $20.29 | $20.29 | 1,294,452 |
| 2024-11-14 | $20.14 | $20.36 | $20.09 | $20.19 | $20.19 | 963,085 |
| 2024-11-13 | $19.80 | $20.11 | $19.72 | $20.08 | $20.08 | 973,763 |
| 2024-11-12 | $20.16 | $20.28 | $19.80 | $19.90 | $19.90 | 1,685,154 |
| 2024-11-11 | $20.36 | $20.54 | $20.13 | $20.33 | $20.33 | 1,750,499 |
| 2024-11-08 | $20.18 | $20.24 | $20.04 | $20.10 | $20.10 | 1,320,474 |
| 2024-11-07 | $19.92 | $20.32 | $19.87 | $20.18 | $20.18 | 1,661,198 |
| 2024-11-06 | $19.20 | $19.60 | $19.17 | $19.57 | $19.57 | 1,317,618 |
| 2024-11-05 | $19.31 | $19.68 | $19.30 | $19.61 | $19.61 | 1,195,252 |
| 2024-11-04 | $19.10 | $19.24 | $18.97 | $19.05 | $19.05 | 1,113,448 |
| 2024-11-01 | $19.11 | $19.18 | $18.98 | $19.04 | $19.04 | 1,012,723 |
| 2024-10-31 | $19.16 | $19.29 | $19.00 | $19.11 | $19.11 | 954,946 |
| 2024-10-30 | $19.19 | $19.25 | $18.92 | $19.17 | $19.17 | 1,611,263 |
| 2024-10-29 | $19.33 | $19.53 | $19.19 | $19.37 | $19.37 | 1,808,559 |
| 2024-10-28 | $19.25 | $19.30 | $19.01 | $19.03 | $19.03 | 1,700,452 |
| 2024-10-25 | $19.40 | $19.54 | $19.31 | $19.35 | $19.35 | 914,460 |
| 2024-10-24 | $19.25 | $19.35 | $19.12 | $19.24 | $19.24 | 1,280,324 |
| 2024-10-23 | $19.64 | $19.67 | $19.10 | $19.20 | $19.20 | 2,452,037 |
| 2024-10-22 | $20.00 | $20.12 | $19.86 | $19.91 | $19.91 | 1,141,901 |
| 2024-10-21 | $20.25 | $20.25 | $19.91 | $20.12 | $20.12 | 1,312,712 |
| 2024-10-18 | $20.29 | $20.51 | $20.13 | $20.40 | $20.40 | 1,302,412 |
| 2024-10-17 | $19.85 | $20.20 | $19.63 | $20.17 | $20.17 | 1,419,404 |
| 2024-10-16 | $19.90 | $20.16 | $19.80 | $19.88 | $19.88 | 2,030,018 |
| 2024-10-15 | $20.25 | $20.38 | $19.86 | $19.93 | $19.93 | 2,713,642 |
| 2024-10-14 | $20.84 | $20.92 | $20.62 | $20.64 | $20.64 | 1,381,171 |
| 2024-10-11 | $21.32 | $21.53 | $20.82 | $21.05 | $21.05 | 1,999,383 |
| 2024-10-10 | $21.55 | $21.75 | $21.44 | $21.66 | $21.66 | 912,993 |
| 2024-10-09 | $21.73 | $21.73 | $21.38 | $21.39 | $21.39 | 1,171,305 |
| 2024-10-08 | $22.24 | $22.24 | $21.83 | $21.95 | $21.95 | 1,356,519 |
| 2024-10-07 | $22.71 | $22.96 | $22.49 | $22.51 | $22.51 | 1,142,549 |
| 2024-10-04 | $23.09 | $23.26 | $22.59 | $22.71 | $22.71 | 815,766 |
| 2024-10-03 | $22.79 | $22.99 | $22.46 | $22.89 | $22.89 | 1,119,537 |
| 2024-10-02 | $23.50 | $23.51 | $22.84 | $22.90 | $22.90 | 1,802,534 |
| 2024-10-01 | $23.05 | $23.65 | $23.01 | $23.59 | $23.59 | 2,182,273 |
| 2024-09-30 | $23.73 | $23.82 | $23.51 | $23.69 | $23.69 | 1,467,544 |
| 2024-09-27 | $23.71 | $23.72 | $23.41 | $23.54 | $23.54 | 1,343,047 |
| 2024-09-26 | $23.00 | $23.81 | $23.00 | $23.68 | $23.68 | 2,371,824 |
| 2024-09-25 | $22.70 | $22.91 | $22.55 | $22.80 | $22.80 | 1,959,659 |
| 2024-09-24 | $22.32 | $22.79 | $22.19 | $22.72 | $22.72 | 2,120,647 |
| 2024-09-23 | $21.66 | $21.90 | $21.56 | $21.66 | $21.66 | 1,391,314 |
| 2024-09-20 | $21.47 | $21.86 | $21.25 | $21.59 | $21.59 | 1,455,726 |
| 2024-09-19 | $21.50 | $21.90 | $21.29 | $21.84 | $21.84 | 2,784,702 |
| 2024-09-18 | $21.08 | $21.32 | $21.01 | $21.04 | $21.04 | 1,156,067 |
| 2024-09-17 | $21.22 | $21.24 | $21.01 | $21.08 | $21.08 | 1,282,346 |
| 2024-09-16 | $21.00 | $21.19 | $20.80 | $21.18 | $21.18 | 1,597,920 |
| 2024-09-13 | $20.77 | $21.04 | $20.71 | $20.80 | $20.80 | 1,925,645 |
| 2024-09-12 | $20.62 | $20.97 | $20.48 | $20.68 | $20.68 | 1,849,137 |
| 2024-09-11 | $20.00 | $20.47 | $19.89 | $20.45 | $20.45 | 2,220,164 |
| 2024-09-10 | $20.59 | $20.59 | $19.75 | $19.93 | $19.93 | 2,575,047 |
| 2024-09-09 | $20.18 | $20.63 | $20.14 | $20.49 | $20.49 | 1,642,614 |
| 2024-09-06 | $20.68 | $20.73 | $19.82 | $19.87 | $19.87 | 3,583,378 |
| 2024-09-05 | $20.78 | $21.05 | $20.60 | $20.68 | $20.68 | 2,306,796 |
| 2024-09-04 | $20.49 | $20.80 | $20.42 | $20.55 | $20.55 | 3,333,652 |
| 2024-09-03 | $20.90 | $20.98 | $20.49 | $20.56 | $20.56 | 2,200,945 |
| 2024-08-30 | $21.27 | $21.48 | $21.16 | $21.37 | $21.37 | 2,050,220 |
| 2024-08-29 | $20.91 | $21.45 | $20.85 | $21.33 | $21.33 | 1,481,975 |
| 2024-08-28 | $20.92 | $21.12 | $20.57 | $20.62 | $20.62 | 1,780,599 |
| 2024-08-27 | $20.88 | $21.31 | $20.88 | $21.10 | $21.10 | 1,845,253 |
| 2024-08-26 | $21.45 | $21.70 | $21.44 | $21.58 | $20.89 | 2,102,199 |
| 2024-08-23 | $21.31 | $21.60 | $21.14 | $21.23 | $20.55 | 1,955,996 |
| 2024-08-22 | $21.38 | $21.72 | $21.19 | $21.22 | $20.54 | 1,733,654 |
| 2024-08-21 | $21.84 | $22.13 | $21.32 | $21.38 | $20.69 | 1,598,472 |
| 2024-08-20 | $21.42 | $21.71 | $21.18 | $21.63 | $20.94 | 2,112,279 |
| 2024-08-19 | $21.36 | $21.56 | $21.32 | $21.36 | $20.67 | 1,478,315 |
| 2024-08-16 | $21.36 | $21.49 | $21.03 | $21.15 | $20.47 | 1,828,151 |
| 2024-08-15 | $21.15 | $21.35 | $21.06 | $21.26 | $20.57 | 1,988,160 |
| 2024-08-14 | $21.79 | $21.91 | $21.12 | $21.20 | $20.51 | 1,768,165 |
| 2024-08-13 | $21.60 | $21.68 | $21.37 | $21.59 | $20.90 | 1,387,437 |
| 2024-08-12 | $21.09 | $21.62 | $21.09 | $21.45 | $20.76 | 1,486,004 |
| 2024-08-09 | $21.00 | $21.19 | $20.90 | $20.97 | $20.30 | 1,489,816 |
| 2024-08-08 | $21.31 | $21.61 | $20.59 | $20.99 | $20.32 | 2,660,093 |
| 2024-08-07 | $21.75 | $21.77 | $20.91 | $21.02 | $20.35 | 1,554,033 |
| 2024-08-06 | $20.83 | $21.28 | $20.58 | $21.08 | $20.40 | 1,648,768 |
| 2024-08-05 | $20.20 | $21.02 | $20.06 | $20.70 | $20.04 | 1,819,392 |
| 2024-08-02 | $21.50 | $21.61 | $21.12 | $21.40 | $20.71 | 1,630,797 |
| 2024-08-01 | $22.63 | $22.63 | $21.72 | $21.74 | $21.04 | 1,537,636 |
| 2024-07-31 | $22.82 | $22.90 | $22.50 | $22.54 | $21.82 | 835,026 |
| 2024-07-30 | $22.87 | $22.97 | $22.41 | $22.53 | $21.81 | 1,196,094 |
| 2024-07-29 | $23.15 | $23.57 | $22.85 | $23.01 | $22.27 | 1,262,872 |
| 2024-07-26 | $22.84 | $22.90 | $22.54 | $22.89 | $22.89 | 1,033,968 |
| 2024-07-25 | $23.17 | $23.31 | $22.79 | $22.80 | $22.80 | 1,141,984 |
| 2024-07-24 | $23.78 | $23.81 | $23.16 | $23.19 | $23.19 | 1,352,459 |
| 2024-07-23 | $24.30 | $24.30 | $23.84 | $23.85 | $23.85 | 935,592 |
| 2024-07-22 | $23.91 | $24.51 | $23.86 | $24.43 | $24.43 | 1,561,252 |
| 2024-07-19 | $23.77 | $23.81 | $23.48 | $23.81 | $23.81 | 1,323,402 |
| 2024-07-18 | $23.91 | $24.08 | $23.72 | $23.86 | $23.86 | 818,804 |
| 2024-07-17 | $24.19 | $24.27 | $23.80 | $23.87 | $23.87 | 793,219 |
| 2024-07-16 | $23.86 | $24.27 | $23.81 | $24.20 | $24.20 | 1,120,818 |
| 2024-07-15 | $24.01 | $24.17 | $23.86 | $23.97 | $23.97 | 759,961 |
| 2024-07-12 | $24.23 | $24.47 | $23.93 | $24.13 | $24.13 | 1,161,088 |
| 2024-07-11 | $23.92 | $24.15 | $23.70 | $24.11 | $24.11 | 2,210,622 |
| 2024-07-10 | $23.90 | $24.20 | $23.89 | $24.17 | $24.17 | 914,926 |
| 2024-07-09 | $23.98 | $24.06 | $23.74 | $23.82 | $23.82 | 1,376,358 |
| 2024-07-08 | $24.04 | $24.09 | $23.75 | $23.95 | $23.95 | 1,094,216 |
| 2024-07-05 | $24.66 | $24.70 | $23.89 | $24.21 | $24.21 | 1,224,153 |
| 2024-07-03 | $24.96 | $25.25 | $24.74 | $25.00 | $25.00 | 1,105,808 |
| 2024-07-02 | $24.94 | $24.95 | $24.72 | $24.84 | $24.84 | 1,261,670 |
| 2024-07-01 | $24.85 | $25.07 | $24.74 | $24.98 | $24.98 | 1,488,953 |
| 2024-06-28 | $24.42 | $24.51 | $24.28 | $24.38 | $24.38 | 1,358,177 |
| 2024-06-27 | $24.60 | $24.76 | $24.21 | $24.43 | $24.43 | 1,555,590 |
| 2024-06-26 | $24.23 | $24.63 | $24.23 | $24.53 | $24.53 | 1,845,322 |
| 2024-06-25 | $24.00 | $24.18 | $23.85 | $24.14 | $24.14 | 1,374,345 |
| 2024-06-24 | $24.10 | $24.36 | $23.99 | $24.00 | $24.00 | 1,771,912 |
| 2024-06-21 | $24.50 | $24.58 | $23.77 | $24.10 | $24.10 | 3,152,764 |
| 2024-06-20 | $23.94 | $25.04 | $23.73 | $24.77 | $24.77 | 3,206,603 |
| 2024-06-18 | $23.83 | $24.01 | $23.69 | $23.73 | $23.73 | 1,577,517 |
| 2024-06-17 | $23.81 | $24.08 | $23.69 | $23.81 | $23.81 | 961,784 |
| 2024-06-14 | $24.51 | $24.53 | $23.73 | $23.77 | $23.77 | 1,417,202 |
| 2024-06-13 | $25.25 | $25.29 | $24.71 | $24.86 | $24.86 | 1,467,293 |
| 2024-06-12 | $24.90 | $25.29 | $24.89 | $25.08 | $25.08 | 1,152,742 |
| 2024-06-11 | $24.54 | $24.87 | $24.28 | $24.67 | $24.67 | 1,925,837 |
| 2024-06-10 | $25.56 | $25.58 | $25.07 | $25.20 | $25.20 | 1,363,606 |
| 2024-06-07 | $25.50 | $25.70 | $25.34 | $25.58 | $25.58 | 2,968,650 |
| 2024-06-06 | $26.01 | $26.04 | $25.44 | $25.52 | $25.52 | 2,315,153 |
| 2024-06-05 | $26.63 | $26.97 | $26.52 | $26.79 | $26.03 | 1,698,565 |
| 2024-06-04 | $26.72 | $27.06 | $26.52 | $26.52 | $25.76 | 2,245,286 |
| 2024-06-03 | $27.27 | $27.30 | $26.68 | $26.85 | $26.08 | 2,295,478 |
| 2024-05-31 | $27.29 | $27.39 | $26.90 | $27.08 | $27.08 | 1,556,548 |
| 2024-05-30 | $27.09 | $27.33 | $26.71 | $27.23 | $27.23 | 1,952,598 |
| 2024-05-29 | $27.10 | $27.47 | $26.86 | $26.95 | $26.95 | 1,603,422 |
| 2024-05-28 | $27.19 | $27.38 | $26.71 | $26.96 | $26.96 | 1,628,138 |
| 2024-05-24 | $26.52 | $27.40 | $26.49 | $26.99 | $26.99 | 2,167,870 |
| 2024-05-23 | $26.53 | $26.88 | $25.94 | $26.09 | $26.09 | 1,936,105 |
| 2024-05-22 | $25.69 | $26.00 | $25.21 | $25.57 | $25.57 | 1,843,876 |
| 2024-05-21 | $26.21 | $26.74 | $26.20 | $26.28 | $26.28 | 1,289,396 |
| 2024-05-20 | $26.00 | $26.31 | $25.96 | $26.20 | $26.20 | 841,496 |
| 2024-05-17 | $25.85 | $26.09 | $25.81 | $26.05 | $26.05 | 833,093 |
| 2024-05-16 | $25.55 | $25.90 | $25.45 | $25.87 | $25.87 | 1,525,125 |
| 2024-05-15 | $25.35 | $25.39 | $25.11 | $25.31 | $25.31 | 1,017,204 |
| 2024-05-14 | $25.47 | $25.58 | $25.13 | $25.47 | $25.47 | 1,433,463 |
| 2024-05-13 | $25.74 | $25.92 | $25.40 | $25.70 | $25.70 | 1,716,193 |
| 2024-05-10 | $26.28 | $26.50 | $25.59 | $25.67 | $25.67 | 2,072,919 |
| 2024-05-09 | $26.13 | $26.54 | $26.02 | $26.12 | $26.12 | 1,320,728 |
| 2024-05-08 | $26.41 | $26.53 | $25.95 | $26.05 | $26.05 | 1,981,532 |
| 2024-05-07 | $25.22 | $26.54 | $25.22 | $26.47 | $26.47 | 3,895,525 |
| 2024-05-06 | $24.46 | $25.01 | $24.28 | $25.00 | $25.00 | 1,726,454 |
| 2024-05-03 | $24.89 | $24.99 | $24.64 | $24.82 | $24.82 | 1,226,640 |
| 2024-05-02 | $24.85 | $24.99 | $24.41 | $24.83 | $24.83 | 1,305,378 |
| 2024-05-01 | $24.30 | $24.78 | $24.26 | $24.55 | $24.55 | 820,458 |
| 2024-04-30 | $24.70 | $24.80 | $24.25 | $24.32 | $24.32 | 1,262,608 |
| 2024-04-29 | $24.69 | $24.69 | $24.39 | $24.63 | $24.63 | 1,175,294 |
| 2024-04-26 | $24.53 | $24.97 | $24.51 | $24.71 | $24.71 | 1,315,006 |
| 2024-04-25 | $23.87 | $24.44 | $23.81 | $24.42 | $24.42 | 1,013,775 |
| 2024-04-24 | $23.94 | $24.16 | $23.88 | $23.97 | $23.97 | 1,228,735 |
| 2024-04-23 | $23.48 | $24.03 | $23.43 | $23.94 | $23.94 | 1,040,238 |
| 2024-04-22 | $22.98 | $23.49 | $22.94 | $23.43 | $23.43 | 1,125,208 |
| 2024-04-19 | $23.45 | $23.63 | $22.94 | $23.03 | $23.03 | 1,127,297 |
| 2024-04-18 | $23.11 | $23.51 | $22.87 | $23.49 | $23.49 | 1,380,966 |
| 2024-04-17 | $23.36 | $23.46 | $23.07 | $23.10 | $23.10 | 1,835,855 |
| 2024-04-16 | $23.00 | $23.15 | $22.82 | $23.02 | $23.02 | 1,284,011 |
| 2024-04-15 | $23.13 | $23.47 | $23.10 | $23.14 | $23.14 | 1,586,385 |
| 2024-04-12 | $23.40 | $23.56 | $22.95 | $23.09 | $23.09 | 2,043,418 |
| 2024-04-11 | $24.05 | $24.35 | $23.43 | $23.49 | $23.49 | 2,435,917 |
| 2024-04-10 | $23.42 | $23.96 | $23.38 | $23.86 | $23.86 | 2,329,649 |
| 2024-04-09 | $23.88 | $23.88 | $23.38 | $23.70 | $23.70 | 2,471,806 |
| 2024-04-08 | $23.88 | $23.99 | $23.43 | $23.85 | $23.85 | 2,637,320 |
| 2024-04-05 | $24.09 | $24.45 | $23.71 | $23.88 | $23.88 | 1,968,300 |
| 2024-04-04 | $23.97 | $24.37 | $23.67 | $23.80 | $23.80 | 2,491,072 |
| 2024-04-03 | $23.93 | $24.14 | $23.66 | $24.04 | $24.04 | 1,509,377 |
| 2024-04-02 | $23.37 | $23.88 | $23.08 | $23.67 | $23.67 | 2,345,025 |
| 2024-04-01 | $23.81 | $23.98 | $23.43 | $23.57 | $23.57 | 1,869,323 |
| 2024-03-28 | $24.07 | $24.34 | $23.86 | $23.87 | $23.87 | 1,210,492 |
| 2024-03-27 | $23.89 | $24.08 | $23.67 | $24.07 | $24.07 | 1,198,153 |
| 2024-03-26 | $24.00 | $24.23 | $23.67 | $23.81 | $23.81 | 1,737,988 |
| 2024-03-25 | $24.55 | $24.86 | $24.38 | $24.38 | $24.38 | 1,376,074 |
| 2024-03-22 | $24.36 | $24.76 | $24.23 | $24.67 | $24.67 | 1,275,981 |
| 2024-03-21 | $24.09 | $24.84 | $24.03 | $24.48 | $24.48 | 1,918,278 |
| 2024-03-20 | $23.42 | $23.95 | $22.90 | $23.89 | $23.89 | 1,655,209 |
| 2024-03-19 | $24.09 | $24.20 | $23.46 | $23.60 | $23.60 | 2,617,402 |
| 2024-03-18 | $23.91 | $24.34 | $23.64 | $24.17 | $24.17 | 1,615,432 |
| 2024-03-15 | $23.65 | $23.76 | $23.38 | $23.64 | $23.64 | 1,668,587 |
| 2024-03-14 | $24.10 | $24.10 | $23.70 | $23.75 | $23.75 | 1,367,482 |
| 2024-03-13 | $24.67 | $24.70 | $24.21 | $24.23 | $24.23 | 1,904,210 |
| 2024-03-12 | $24.16 | $24.74 | $23.91 | $24.67 | $24.67 | 2,009,293 |
| 2024-03-11 | $24.19 | $24.27 | $24.01 | $24.09 | $24.09 | 1,466,677 |
| 2024-03-08 | $24.90 | $25.16 | $24.69 | $24.89 | $24.89 | 1,881,432 |
| 2024-03-07 | $24.28 | $24.64 | $24.01 | $24.58 | $24.58 | 1,708,775 |
| 2024-03-06 | $23.89 | $24.35 | $23.64 | $24.11 | $24.11 | 1,479,918 |
| 2024-03-05 | $23.77 | $24.28 | $23.46 | $24.14 | $24.14 | 1,519,170 |
| 2024-03-04 | $24.30 | $24.45 | $23.79 | $23.89 | $23.89 | 1,627,848 |
| 2024-03-01 | $24.01 | $24.47 | $24.01 | $24.32 | $24.32 | 1,584,674 |
| 2024-02-29 | $23.74 | $23.94 | $23.61 | $23.87 | $23.87 | 1,073,246 |
| 2024-02-28 | $24.01 | $24.27 | $23.77 | $23.96 | $23.96 | 1,603,760 |
| 2024-02-27 | $23.37 | $23.74 | $23.30 | $23.44 | $23.44 | 904,857 |
| 2024-02-26 | $23.76 | $23.76 | $23.02 | $23.15 | $23.15 | 1,259,323 |
| 2024-02-23 | $23.25 | $23.85 | $23.20 | $23.83 | $23.83 | 2,505,529 |
| 2024-02-22 | $23.02 | $23.35 | $22.99 | $23.01 | $23.01 | 2,250,071 |
| 2024-02-21 | $21.99 | $22.68 | $21.97 | $22.65 | $22.65 | 1,624,579 |
| 2024-02-20 | $22.09 | $22.11 | $21.72 | $21.86 | $21.86 | 972,432 |
| 2024-02-16 | $22.23 | $22.30 | $22.01 | $22.04 | $22.04 | 1,027,728 |
| 2024-02-15 | $21.51 | $22.30 | $21.36 | $22.17 | $22.17 | 1,726,262 |
| 2024-02-14 | $22.10 | $22.10 | $21.41 | $21.61 | $21.61 | 2,289,572 |
| 2024-02-13 | $22.86 | $22.89 | $21.68 | $21.86 | $21.86 | 2,939,268 |
| 2024-02-12 | $22.67 | $23.06 | $22.63 | $23.00 | $23.00 | 1,348,304 |
| 2024-02-09 | $22.95 | $23.10 | $22.52 | $22.63 | $22.63 | 1,669,002 |
| 2024-02-08 | $22.76 | $22.95 | $22.62 | $22.94 | $22.94 | 1,130,981 |
| 2024-02-07 | $22.59 | $22.87 | $22.49 | $22.83 | $22.83 | 1,075,729 |
| 2024-02-06 | $22.39 | $22.83 | $22.25 | $22.58 | $22.58 | 1,353,880 |
| 2024-02-05 | $21.67 | $22.17 | $21.53 | $22.10 | $22.10 | 1,349,853 |
| 2024-02-02 | $21.54 | $21.79 | $21.23 | $21.52 | $21.52 | 1,032,887 |
| 2024-02-01 | $21.90 | $22.10 | $21.23 | $21.42 | $21.42 | 1,535,895 |
| 2024-01-31 | $21.88 | $21.97 | $21.74 | $21.74 | $21.74 | 890,780 |
| 2024-01-30 | $21.49 | $21.75 | $21.46 | $21.74 | $21.74 | 721,002 |
| 2024-01-29 | $21.88 | $22.00 | $21.44 | $21.59 | $21.59 | 769,527 |
| 2024-01-26 | $21.51 | $22.04 | $21.50 | $22.04 | $22.04 | 998,153 |
| 2024-01-25 | $21.48 | $21.52 | $21.06 | $21.43 | $21.43 | 983,759 |
| 2024-01-24 | $21.44 | $21.89 | $21.44 | $21.62 | $21.62 | 1,645,962 |
| 2024-01-23 | $21.01 | $21.34 | $20.95 | $21.17 | $21.17 | 939,044 |
| 2024-01-22 | $21.13 | $21.41 | $20.96 | $21.09 | $21.09 | 935,256 |
| 2024-01-19 | $21.27 | $21.35 | $20.93 | $21.25 | $21.25 | 894,686 |
| 2024-01-18 | $21.20 | $21.50 | $21.01 | $21.33 | $21.33 | 779,909 |
| 2024-01-17 | $20.69 | $21.06 | $20.64 | $20.99 | $20.99 | 913,362 |
| 2024-01-16 | $20.99 | $21.14 | $20.60 | $20.90 | $20.90 | 999,312 |
| 2024-01-12 | $20.74 | $21.15 | $20.46 | $20.48 | $20.48 | 1,276,402 |
| 2024-01-11 | $20.85 | $20.85 | $20.38 | $20.50 | $20.50 | 1,371,638 |
| 2024-01-10 | $20.77 | $21.23 | $20.71 | $20.92 | $20.92 | 1,137,740 |
| 2024-01-09 | $20.86 | $20.95 | $20.39 | $20.60 | $20.60 | 1,072,817 |
| 2024-01-08 | $21.27 | $21.32 | $20.66 | $21.15 | $21.15 | 1,473,566 |
| 2024-01-05 | $21.99 | $22.02 | $21.55 | $21.71 | $21.71 | 913,917 |
| 2024-01-04 | $21.76 | $22.35 | $21.74 | $22.06 | $22.06 | 2,199,429 |
| 2024-01-03 | $20.88 | $21.75 | $20.83 | $21.66 | $21.66 | 1,228,527 |
| 2024-01-02 | $21.45 | $21.67 | $20.88 | $20.91 | $20.91 | 1,478,908 |
| 2023-12-29 | $21.12 | $21.39 | $21.03 | $21.26 | $21.26 | 911,809 |
| 2023-12-28 | $20.85 | $21.44 | $20.85 | $21.20 | $21.20 | 1,082,676 |
| 2023-12-27 | $20.85 | $21.04 | $20.77 | $20.84 | $20.84 | 646,889 |
| 2023-12-26 | $20.75 | $20.99 | $20.72 | $20.78 | $20.78 | 871,643 |
| 2023-12-22 | $21.27 | $21.57 | $21.24 | $21.30 | $21.30 | 809,100 |
| 2023-12-21 | $21.13 | $21.21 | $20.98 | $21.12 | $21.12 | 752,968 |
| 2023-12-20 | $21.10 | $21.47 | $20.86 | $20.86 | $20.86 | 1,012,912 |
| 2023-12-19 | $21.04 | $21.22 | $20.92 | $21.02 | $21.02 | 975,879 |
| 2023-12-18 | $21.64 | $21.89 | $21.08 | $21.21 | $21.21 | 1,448,339 |
| 2023-12-15 | $20.47 | $21.18 | $20.41 | $21.18 | $21.18 | 1,829,511 |
| 2023-12-14 | $20.15 | $20.46 | $20.00 | $20.29 | $20.29 | 1,380,115 |
| 2023-12-13 | $20.19 | $20.26 | $19.45 | $19.84 | $19.84 | 1,366,837 |
| 2023-12-12 | $19.90 | $20.47 | $19.74 | $20.29 | $20.29 | 2,324,473 |
| 2023-12-11 | $20.00 | $20.19 | $19.87 | $19.96 | $19.96 | 672,049 |
| 2023-12-08 | $20.21 | $20.42 | $20.04 | $20.07 | $20.07 | 598,683 |
| 2023-12-07 | $19.98 | $20.04 | $19.70 | $20.01 | $20.01 | 1,015,864 |
| 2023-12-06 | $20.44 | $20.50 | $20.09 | $20.11 | $20.11 | 1,137,085 |
| 2023-12-05 | $21.03 | $21.03 | $20.36 | $20.47 | $20.47 | 1,765,354 |
| 2023-12-04 | $21.51 | $21.79 | $21.06 | $21.71 | $21.71 | 2,223,957 |
| 2023-12-01 | $21.35 | $22.09 | $21.30 | $21.90 | $21.90 | 2,031,237 |
| 2023-11-30 | $20.41 | $21.27 | $20.37 | $21.26 | $21.26 | 2,004,752 |
| 2023-11-29 | $20.17 | $20.51 | $20.09 | $20.30 | $20.30 | 1,410,561 |
| 2023-11-28 | $20.04 | $20.07 | $19.88 | $20.00 | $20.00 | 1,155,504 |
| 2023-11-27 | $20.24 | $20.34 | $19.85 | $20.03 | $20.03 | 952,389 |
| 2023-11-24 | $20.00 | $20.55 | $19.92 | $20.24 | $20.24 | 986,644 |
| 2023-11-22 | $19.51 | $19.69 | $19.38 | $19.63 | $19.63 | 556,083 |
| 2023-11-21 | $19.12 | $19.71 | $19.03 | $19.58 | $19.58 | 1,006,654 |
| 2023-11-20 | $19.13 | $19.15 | $18.98 | $19.06 | $19.06 | 519,937 |
| 2023-11-17 | $19.01 | $19.26 | $18.95 | $19.01 | $19.01 | 729,347 |
| 2023-11-16 | $18.80 | $19.02 | $18.63 | $18.88 | $18.88 | 893,446 |
| 2023-11-15 | $19.00 | $19.12 | $18.77 | $18.80 | $18.80 | 743,151 |
| 2023-11-14 | $18.53 | $19.00 | $17.92 | $18.94 | $18.94 | 1,617,248 |
| 2023-11-13 | $18.41 | $18.58 | $18.19 | $18.52 | $18.52 | 656,161 |
| 2023-11-10 | $18.57 | $18.68 | $18.29 | $18.40 | $18.40 | 746,312 |
| 2023-11-09 | $18.28 | $18.71 | $18.28 | $18.53 | $18.53 | 945,087 |
| 2023-11-08 | $18.33 | $18.33 | $17.91 | $17.97 | $17.97 | 866,765 |
| 2023-11-07 | $18.71 | $18.71 | $18.26 | $18.28 | $18.28 | 694,796 |
| 2023-11-06 | $18.89 | $19.01 | $18.78 | $18.93 | $18.93 | 429,940 |
| 2023-11-03 | $18.97 | $18.98 | $18.59 | $18.79 | $18.79 | 587,351 |
| 2023-11-02 | $18.57 | $18.88 | $18.45 | $18.85 | $18.85 | 703,053 |
| 2023-11-01 | $18.62 | $18.63 | $18.21 | $18.41 | $18.41 | 569,875 |
| 2023-10-31 | $18.63 | $19.06 | $18.57 | $18.67 | $18.67 | 740,208 |
| 2023-10-30 | $18.57 | $18.70 | $18.37 | $18.55 | $18.55 | 728,263 |
| 2023-10-27 | $18.67 | $18.77 | $18.41 | $18.48 | $18.48 | 676,258 |
| 2023-10-26 | $18.61 | $18.74 | $18.33 | $18.62 | $18.62 | 805,683 |
| 2023-10-25 | $19.04 | $19.07 | $18.59 | $18.82 | $18.82 | 1,172,319 |
| 2023-10-24 | $18.90 | $19.32 | $18.80 | $19.17 | $19.17 | 915,606 |
| 2023-10-23 | $19.10 | $19.10 | $18.65 | $18.72 | $18.72 | 1,024,352 |
| 2023-10-20 | $19.62 | $19.69 | $19.21 | $19.33 | $19.33 | 695,461 |
| 2023-10-19 | $19.50 | $19.82 | $19.39 | $19.62 | $19.62 | 1,113,475 |
| 2023-10-18 | $19.87 | $19.94 | $19.59 | $19.62 | $19.62 | 519,610 |
| 2023-10-17 | $19.54 | $20.05 | $19.54 | $19.98 | $19.98 | 1,010,073 |
| 2023-10-16 | $19.83 | $19.84 | $19.33 | $19.54 | $19.54 | 599,694 |
| 2023-10-13 | $19.71 | $19.80 | $19.48 | $19.71 | $19.71 | 564,127 |
| 2023-10-12 | $20.00 | $20.07 | $19.54 | $19.60 | $19.60 | 883,344 |
| 2023-10-11 | $19.56 | $19.88 | $19.43 | $19.84 | $19.84 | 894,247 |
| 2023-10-10 | $19.95 | $20.00 | $19.54 | $19.64 | $19.64 | 826,918 |
| 2023-10-09 | $19.78 | $19.87 | $19.53 | $19.68 | $19.68 | 755,141 |
| 2023-10-06 | $19.72 | $20.19 | $19.64 | $19.82 | $19.82 | 1,582,364 |
| 2023-10-05 | $18.86 | $19.64 | $18.85 | $19.57 | $19.57 | 1,050,221 |
| 2023-10-04 | $18.88 | $19.01 | $18.54 | $18.84 | $18.84 | 866,946 |
| 2023-10-03 | $19.07 | $19.25 | $18.90 | $19.03 | $19.03 | 933,445 |
| 2023-10-02 | $19.55 | $19.69 | $19.12 | $19.20 | $19.20 | 973,667 |
| 2023-09-29 | $19.20 | $19.45 | $19.19 | $19.28 | $19.28 | 708,857 |
| 2023-09-28 | $18.99 | $19.21 | $18.77 | $19.16 | $19.16 | 877,153 |
| 2023-09-27 | $18.83 | $19.25 | $18.81 | $19.17 | $19.17 | 1,134,570 |
| 2023-09-26 | $18.57 | $18.83 | $18.55 | $18.69 | $18.69 | 789,150 |
| 2023-09-25 | $18.43 | $18.71 | $18.28 | $18.69 | $18.69 | 770,414 |
| 2023-09-22 | $18.10 | $18.75 | $17.95 | $18.48 | $18.48 | 1,397,067 |
| 2023-09-21 | $17.80 | $17.92 | $17.65 | $17.67 | $17.67 | 598,384 |
| 2023-09-20 | $18.08 | $18.16 | $17.93 | $17.94 | $17.94 | 675,522 |
| 2023-09-19 | $18.10 | $18.47 | $18.07 | $18.12 | $18.12 | 733,210 |
| 2023-09-18 | $17.96 | $17.97 | $17.56 | $17.84 | $17.84 | 792,397 |
| 2023-09-15 | $18.15 | $18.40 | $17.99 | $18.04 | $18.04 | 859,627 |
| 2023-09-14 | $17.69 | $18.30 | $17.68 | $18.15 | $18.15 | 1,264,040 |
| 2023-09-13 | $17.29 | $17.52 | $17.29 | $17.44 | $17.44 | 691,253 |
| 2023-09-12 | $17.45 | $17.60 | $17.12 | $17.24 | $17.24 | 886,150 |
| 2023-09-11 | $17.70 | $17.76 | $17.52 | $17.54 | $17.54 | 712,921 |
| 2023-09-08 | $17.36 | $17.77 | $17.33 | $17.64 | $17.64 | 519,422 |
| 2023-09-07 | $17.64 | $17.78 | $17.38 | $17.42 | $17.42 | 753,123 |
| 2023-09-06 | $17.52 | $17.76 | $17.52 | $17.61 | $17.61 | 773,910 |
| 2023-09-05 | $17.56 | $17.77 | $17.32 | $17.42 | $17.42 | 746,639 |
| 2023-09-01 | $17.75 | $17.78 | $17.53 | $17.62 | $17.62 | 516,515 |
| 2023-08-31 | $17.52 | $17.73 | $17.38 | $17.59 | $17.59 | 694,266 |
| 2023-08-30 | $17.39 | $17.51 | $17.31 | $17.37 | $17.37 | 551,811 |
| 2023-08-29 | $17.23 | $17.58 | $17.23 | $17.51 | $17.51 | 805,755 |
| 2023-08-28 | $16.99 | $17.17 | $16.91 | $17.08 | $17.08 | 746,055 |
| 2023-08-25 | $17.03 | $17.12 | $16.86 | $16.91 | $16.91 | 738,686 |
| 2023-08-24 | $17.28 | $17.32 | $17.05 | $17.05 | $17.05 | 639,072 |
| 2023-08-23 | $17.24 | $17.39 | $16.90 | $17.32 | $17.32 | 825,939 |
| 2023-08-22 | $17.50 | $17.57 | $17.33 | $17.39 | $17.39 | 686,232 |
| 2023-08-21 | $17.86 | $17.90 | $17.34 | $17.50 | $17.50 | 1,173,547 |
| 2023-08-18 | $18.25 | $18.54 | $17.94 | $18.36 | $17.95 | 1,136,987 |
| 2023-08-17 | $18.50 | $18.57 | $18.39 | $18.45 | $18.45 | 701,501 |
| 2023-08-16 | $18.52 | $18.77 | $18.35 | $18.39 | $18.39 | 1,102,449 |
| 2023-08-15 | $18.24 | $18.46 | $18.23 | $18.35 | $18.35 | 877,524 |
| 2023-08-14 | $18.47 | $18.48 | $18.17 | $18.41 | $18.41 | 922,394 |
| 2023-08-11 | $18.69 | $18.86 | $18.54 | $18.62 | $18.62 | 717,486 |
| 2023-08-10 | $18.66 | $18.91 | $18.61 | $18.85 | $18.85 | 959,843 |
| 2023-08-09 | $18.45 | $18.62 | $18.33 | $18.51 | $18.51 | 939,428 |
| 2023-08-08 | $18.21 | $18.30 | $17.95 | $18.22 | $18.22 | 860,024 |
| 2023-08-07 | $18.28 | $18.61 | $17.88 | $18.54 | $18.54 | 1,099,231 |
| 2023-08-04 | $17.62 | $18.76 | $17.62 | $18.28 | $18.28 | 1,666,555 |
| 2023-08-03 | $17.34 | $17.74 | $17.30 | $17.60 | $17.60 | 816,652 |
| 2023-08-02 | $17.56 | $17.57 | $17.20 | $17.29 | $17.29 | 726,404 |
| 2023-08-01 | $17.92 | $17.95 | $17.65 | $17.83 | $17.83 | 624,901 |
| 2023-07-31 | $18.32 | $18.36 | $17.93 | $18.08 | $18.08 | 830,478 |
| 2023-07-28 | $17.50 | $18.19 | $17.40 | $18.17 | $18.17 | 1,041,945 |
| 2023-07-27 | $17.61 | $17.79 | $17.39 | $17.40 | $17.40 | 797,901 |
| 2023-07-26 | $17.49 | $17.61 | $17.35 | $17.58 | $17.58 | 668,642 |
| 2023-07-25 | $17.18 | $17.68 | $17.14 | $17.39 | $17.39 | 1,083,259 |
| 2023-07-24 | $17.03 | $17.19 | $16.85 | $17.05 | $17.05 | 1,123,283 |
| 2023-07-21 | $17.24 | $17.28 | $16.57 | $17.06 | $17.06 | 1,704,924 |
| 2023-07-20 | $17.27 | $17.32 | $17.02 | $17.24 | $17.24 | 999,949 |
| 2023-07-19 | $17.11 | $17.29 | $17.01 | $17.23 | $17.23 | 1,088,309 |
| 2023-07-18 | $17.60 | $17.78 | $17.08 | $17.12 | $17.12 | 1,619,560 |
| 2023-07-17 | $17.64 | $17.65 | $17.27 | $17.60 | $17.60 | 634,972 |
| 2023-07-14 | $18.18 | $18.18 | $17.62 | $17.79 | $17.79 | 1,146,124 |
| 2023-07-13 | $17.83 | $18.29 | $17.75 | $18.13 | $18.13 | 1,309,328 |
| 2023-07-12 | $17.34 | $18.07 | $17.28 | $17.77 | $17.77 | 1,897,976 |
| 2023-07-11 | $17.14 | $17.52 | $17.14 | $17.21 | $17.21 | 1,563,467 |
| 2023-07-10 | $17.21 | $17.33 | $17.02 | $17.05 | $17.05 | 948,671 |
| 2023-07-07 | $17.26 | $17.49 | $17.20 | $17.21 | $17.21 | 1,274,209 |
| 2023-07-06 | $17.19 | $17.38 | $16.98 | $17.32 | $17.32 | 900,446 |
| 2023-07-05 | $17.28 | $17.57 | $17.06 | $17.34 | $17.34 | 1,418,428 |
| 2023-07-03 | $17.78 | $17.94 | $17.47 | $17.58 | $17.58 | 633,957 |
| 2023-06-30 | $17.63 | $17.80 | $17.44 | $17.70 | $17.70 | 820,480 |
| 2023-06-29 | $17.20 | $17.55 | $17.11 | $17.48 | $17.48 | 608,759 |
| 2023-06-28 | $17.46 | $17.55 | $16.98 | $17.25 | $17.25 | 1,346,583 |
| 2023-06-27 | $17.73 | $17.85 | $17.40 | $17.46 | $17.46 | 1,078,455 |
| 2023-06-26 | $18.03 | $18.03 | $17.61 | $17.72 | $17.72 | 782,316 |
| 2023-06-23 | $18.07 | $18.27 | $18.02 | $18.03 | $18.03 | 406,359 |
| 2023-06-22 | $18.20 | $18.64 | $18.18 | $18.38 | $18.38 | 561,300 |
| 2023-06-21 | $18.18 | $18.45 | $18.12 | $18.18 | $18.18 | 433,722 |
| 2023-06-20 | $18.17 | $18.22 | $17.86 | $18.22 | $18.22 | 627,121 |
| 2023-06-16 | $18.52 | $18.54 | $18.36 | $18.41 | $18.41 | 532,202 |
| 2023-06-15 | $18.30 | $18.57 | $18.12 | $18.56 | $18.56 | 761,238 |
| 2023-06-14 | $18.00 | $18.49 | $17.98 | $18.33 | $18.33 | 926,979 |
| 2023-06-13 | $18.13 | $18.15 | $17.79 | $17.83 | $17.83 | 909,922 |
| 2023-06-12 | $18.00 | $18.00 | $17.63 | $17.96 | $17.96 | 1,138,063 |
| 2023-06-09 | $18.28 | $18.36 | $18.00 | $18.12 | $18.12 | 687,153 |
| 2023-06-08 | $18.25 | $18.60 | $18.04 | $18.29 | $18.29 | 884,631 |
| 2023-06-07 | $18.39 | $18.59 | $18.04 | $18.14 | $18.14 | 1,539,060 |
| 2023-06-06 | $18.25 | $18.64 | $18.25 | $18.51 | $18.51 | 866,393 |
| 2023-06-05 | $18.82 | $19.03 | $18.41 | $18.79 | $18.44 | 1,257,906 |
| 2023-06-02 | $18.25 | $18.70 | $18.25 | $18.64 | $18.29 | 1,286,128 |
| 2023-06-01 | $17.40 | $17.84 | $17.36 | $17.75 | $17.42 | 928,720 |
| 2023-05-31 | $17.55 | $17.55 | $17.05 | $17.13 | $16.81 | 1,178,497 |
| 2023-05-30 | $17.81 | $17.84 | $17.45 | $17.72 | $17.39 | 1,284,133 |
| 2023-05-26 | $17.69 | $17.85 | $17.44 | $17.80 | $17.80 | 950,728 |
| 2023-05-25 | $17.89 | $17.96 | $17.37 | $17.60 | $17.60 | 1,482,582 |
| 2023-05-24 | $18.02 | $18.22 | $17.70 | $18.07 | $18.07 | 1,655,267 |
| 2023-05-23 | $18.58 | $18.73 | $18.12 | $18.21 | $18.21 | 1,245,551 |
| 2023-05-22 | $18.74 | $18.89 | $18.36 | $18.61 | $18.61 | 1,578,521 |
| 2023-05-19 | $19.00 | $19.09 | $18.70 | $18.90 | $18.90 | 1,230,775 |
| 2023-05-18 | $18.91 | $18.99 | $18.35 | $18.96 | $18.96 | 1,160,212 |
| 2023-05-17 | $18.90 | $19.70 | $18.57 | $18.92 | $18.92 | 2,187,343 |
| 2023-05-16 | $18.32 | $18.53 | $18.17 | $18.19 | $18.19 | 1,096,523 |
| 2023-05-15 | $18.50 | $18.50 | $17.96 | $18.32 | $18.32 | 1,458,794 |
| 2023-05-12 | $18.65 | $18.91 | $18.42 | $18.64 | $18.64 | 811,884 |
| 2023-05-11 | $18.90 | $19.00 | $18.46 | $18.65 | $18.65 | 1,148,258 |
| 2023-05-10 | $19.70 | $19.70 | $18.74 | $18.95 | $18.95 | 2,612,016 |
| 2023-05-09 | $19.20 | $19.77 | $18.97 | $19.57 | $19.57 | 765,657 |
| 2023-05-08 | $19.00 | $19.39 | $18.90 | $19.27 | $19.27 | 661,272 |
| 2023-05-05 | $18.51 | $19.14 | $18.51 | $18.81 | $18.81 | 1,098,384 |
| 2023-05-04 | $18.81 | $18.85 | $18.04 | $18.14 | $18.14 | 1,783,587 |
| 2023-05-03 | $19.63 | $19.75 | $19.02 | $19.03 | $19.03 | 1,127,644 |
| 2023-05-02 | $20.32 | $20.44 | $19.19 | $19.39 | $19.39 | 2,057,335 |
| 2023-05-01 | $21.16 | $21.16 | $20.40 | $20.40 | $20.40 | 972,751 |
| 2023-04-28 | $21.18 | $21.20 | $20.83 | $21.11 | $21.11 | 769,161 |
| 2023-04-27 | $20.98 | $21.40 | $20.90 | $21.38 | $21.38 | 527,130 |
| 2023-04-26 | $21.07 | $21.25 | $20.64 | $20.68 | $20.68 | 586,718 |
| 2023-04-25 | $21.10 | $21.47 | $20.56 | $20.81 | $20.81 | 954,762 |
| 2023-04-24 | $20.68 | $21.27 | $20.66 | $21.19 | $21.19 | 775,837 |
| 2023-04-21 | $21.09 | $21.09 | $20.58 | $20.72 | $20.72 | 491,345 |
| 2023-04-20 | $21.04 | $21.35 | $20.98 | $21.09 | $21.09 | 574,240 |
| 2023-04-19 | $22.13 | $22.17 | $20.80 | $21.15 | $21.15 | 1,298,497 |
| 2023-04-18 | $22.21 | $22.42 | $22.06 | $22.25 | $22.25 | 719,306 |
| 2023-04-17 | $22.39 | $22.53 | $21.86 | $22.21 | $22.21 | 737,604 |
| 2023-04-14 | $22.24 | $22.35 | $21.97 | $22.18 | $22.18 | 792,273 |
| 2023-04-13 | $21.73 | $22.24 | $21.70 | $22.06 | $22.06 | 673,673 |
| 2023-04-12 | $21.76 | $21.86 | $21.48 | $21.62 | $21.62 | 944,228 |
| 2023-04-11 | $21.24 | $21.73 | $21.22 | $21.51 | $21.51 | 926,244 |
| 2023-04-10 | $20.71 | $21.35 | $20.67 | $21.22 | $21.22 | 696,462 |
| 2023-04-06 | $20.61 | $20.83 | $20.32 | $20.66 | $20.66 | 890,640 |
| 2023-04-05 | $20.80 | $20.82 | $20.60 | $20.68 | $20.68 | 1,197,711 |
| 2023-04-04 | $20.89 | $21.34 | $20.68 | $21.02 | $21.02 | 894,649 |
| 2023-04-03 | $20.99 | $21.01 | $20.51 | $20.69 | $20.69 | 1,142,542 |
| 2023-03-31 | $20.75 | $21.15 | $20.69 | $21.12 | $21.12 | 905,243 |
| 2023-03-30 | $21.10 | $21.10 | $20.60 | $20.69 | $20.69 | 817,619 |
| 2023-03-29 | $20.75 | $21.17 | $20.59 | $20.93 | $20.93 | 1,059,885 |
| 2023-03-28 | $20.76 | $20.82 | $20.38 | $20.49 | $20.49 | 877,202 |
| 2023-03-27 | $21.45 | $21.45 | $20.38 | $20.73 | $20.73 | 876,904 |
| 2023-03-24 | $20.96 | $21.33 | $20.73 | $21.31 | $21.31 | 692,594 |
| 2023-03-23 | $20.70 | $21.26 | $20.69 | $21.11 | $21.11 | 1,195,329 |
| 2023-03-22 | $20.80 | $21.00 | $20.37 | $20.37 | $20.37 | 761,168 |
| 2023-03-21 | $20.70 | $21.16 | $20.70 | $20.89 | $20.89 | 985,162 |
| 2023-03-20 | $20.33 | $20.58 | $20.06 | $20.31 | $20.31 | 1,192,874 |
| 2023-03-17 | $21.17 | $21.25 | $20.32 | $20.46 | $20.46 | 1,587,818 |
| 2023-03-16 | $20.89 | $21.44 | $20.46 | $21.38 | $21.38 | 1,265,183 |
| 2023-03-15 | $21.70 | $22.46 | $20.89 | $21.12 | $21.12 | 2,848,435 |
| 2023-03-14 | $22.00 | $22.91 | $21.99 | $22.50 | $22.50 | 1,459,526 |
| 2023-03-13 | $21.33 | $21.66 | $20.79 | $21.38 | $21.38 | 1,397,625 |
| 2023-03-10 | $21.65 | $22.06 | $21.60 | $21.68 | $21.68 | 1,379,938 |
| 2023-03-09 | $22.95 | $23.00 | $21.64 | $21.65 | $21.65 | 1,955,643 |
| 2023-03-08 | $22.85 | $23.15 | $22.63 | $23.12 | $23.12 | 1,608,051 |
| 2023-03-07 | $22.90 | $23.08 | $22.51 | $22.64 | $22.64 | 1,536,389 |
| 2023-03-06 | $23.68 | $23.68 | $22.76 | $22.92 | $22.92 | 1,214,259 |
| 2023-03-03 | $23.20 | $23.81 | $23.04 | $23.73 | $23.73 | 1,614,422 |
| 2023-03-02 | $23.84 | $23.91 | $23.07 | $23.14 | $23.14 | 1,413,394 |
| 2023-03-01 | $24.69 | $25.03 | $23.95 | $24.04 | $24.04 | 1,840,482 |
| 2023-02-28 | $24.00 | $24.75 | $23.99 | $24.51 | $24.51 | 2,133,838 |
| 2023-02-27 | $24.09 | $24.78 | $23.61 | $23.97 | $23.97 | 2,629,234 |
| 2023-02-24 | $24.15 | $24.90 | $23.82 | $24.58 | $24.58 | 3,121,704 |
| 2023-02-23 | $23.27 | $24.41 | $23.26 | $24.40 | $24.40 | 2,599,189 |
| 2023-02-22 | $22.25 | $23.02 | $22.09 | $22.93 | $22.93 | 1,851,564 |
| 2023-02-21 | $21.80 | $22.95 | $21.77 | $22.03 | $22.03 | 2,168,859 |
| 2023-02-17 | $22.00 | $22.30 | $21.56 | $21.62 | $21.62 | 2,435,024 |
| 2023-02-16 | $22.44 | $22.71 | $22.32 | $22.57 | $22.57 | 1,129,734 |
| 2023-02-15 | $22.50 | $22.60 | $22.07 | $22.60 | $22.60 | 1,100,892 |
| 2023-02-14 | $22.55 | $22.80 | $22.34 | $22.57 | $22.57 | 1,006,748 |
| 2023-02-13 | $22.80 | $23.11 | $22.38 | $22.82 | $22.82 | 1,477,809 |
| 2023-02-10 | $23.06 | $23.20 | $22.54 | $22.91 | $22.91 | 869,827 |
| 2023-02-09 | $23.15 | $23.40 | $22.94 | $23.20 | $23.20 | 1,111,460 |
| 2023-02-08 | $22.79 | $23.39 | $22.78 | $23.09 | $23.09 | 1,267,826 |
| 2023-02-07 | $22.44 | $22.79 | $22.27 | $22.72 | $22.72 | 1,023,571 |
| 2023-02-06 | $22.23 | $22.43 | $22.01 | $22.32 | $22.32 | 837,203 |
| 2023-02-03 | $22.00 | $22.39 | $21.66 | $22.18 | $22.18 | 1,294,209 |
| 2023-02-02 | $22.66 | $22.78 | $21.99 | $22.13 | $22.13 | 1,706,370 |
| 2023-02-01 | $22.88 | $22.88 | $22.33 | $22.56 | $22.56 | 1,564,693 |
| 2023-01-31 | $22.64 | $22.81 | $22.42 | $22.72 | $22.72 | 1,241,514 |
| 2023-01-30 | $23.39 | $23.54 | $22.63 | $22.65 | $22.65 | 1,809,190 |
| 2023-01-27 | $22.26 | $23.45 | $22.17 | $23.39 | $23.39 | 1,866,202 |
| 2023-01-26 | $22.50 | $22.56 | $21.68 | $22.11 | $22.11 | 959,499 |
| 2023-01-25 | $21.30 | $22.24 | $21.17 | $22.21 | $22.21 | 1,369,233 |
| 2023-01-24 | $21.74 | $21.81 | $21.35 | $21.47 | $21.47 | 1,224,422 |
| 2023-01-23 | $22.36 | $22.36 | $21.66 | $21.86 | $21.86 | 1,811,123 |
| 2023-01-20 | $22.07 | $22.53 | $21.84 | $22.45 | $22.45 | 2,080,504 |
| 2023-01-19 | $21.61 | $21.90 | $21.12 | $21.84 | $21.84 | 1,330,924 |
| 2023-01-18 | $22.20 | $22.40 | $21.63 | $21.73 | $21.73 | 2,022,548 |
| 2023-01-17 | $21.11 | $21.99 | $21.00 | $21.95 | $21.95 | 2,847,534 |
| 2023-01-13 | $20.79 | $21.03 | $20.71 | $20.80 | $20.80 | 1,215,129 |
| 2023-01-12 | $20.34 | $21.04 | $20.34 | $21.02 | $21.02 | 1,602,561 |
| 2023-01-11 | $20.67 | $20.91 | $20.17 | $20.44 | $20.44 | 1,145,055 |
| 2023-01-10 | $19.69 | $20.69 | $19.68 | $20.65 | $20.65 | 1,618,041 |
| 2023-01-09 | $19.89 | $20.38 | $19.87 | $19.90 | $19.90 | 1,975,754 |
| 2023-01-06 | $18.69 | $19.63 | $18.60 | $19.60 | $19.60 | 1,118,513 |
| 2023-01-05 | $18.30 | $18.64 | $18.20 | $18.45 | $18.45 | 1,165,629 |
| 2023-01-04 | $18.43 | $18.60 | $18.19 | $18.37 | $18.37 | 1,669,098 |
| 2023-01-03 | $19.32 | $19.42 | $18.45 | $18.46 | $18.46 | 1,576,837 |
| 2022-12-30 | $19.48 | $19.50 | $18.98 | $19.23 | $19.23 | 1,377,765 |
| 2022-12-29 | $19.63 | $20.14 | $19.46 | $19.68 | $19.68 | 985,315 |
| 2022-12-28 | $20.10 | $20.16 | $19.41 | $19.48 | $19.48 | 1,583,106 |
| 2022-12-27 | $20.22 | $20.43 | $20.16 | $20.21 | $20.21 | 790,824 |
| 2022-12-23 | $20.40 | $20.78 | $20.17 | $20.36 | $20.36 | 1,310,034 |
| 2022-12-22 | $20.37 | $20.48 | $19.69 | $20.23 | $20.23 | 1,716,807 |
| 2022-12-21 | $19.78 | $20.68 | $19.75 | $20.54 | $20.54 | 2,535,044 |
| 2022-12-20 | $18.57 | $19.44 | $18.50 | $19.36 | $19.36 | 1,182,195 |
| 2022-12-19 | $19.42 | $19.45 | $18.29 | $18.54 | $18.54 | 1,634,933 |
| 2022-12-16 | $20.50 | $20.63 | $19.34 | $19.54 | $19.54 | 1,983,573 |
| 2022-12-15 | $20.31 | $20.64 | $20.27 | $20.57 | $20.57 | 2,256,437 |
| 2022-12-14 | $20.05 | $20.34 | $19.95 | $20.25 | $20.25 | 1,445,855 |
| 2022-12-13 | $20.20 | $20.26 | $19.92 | $20.04 | $20.04 | 1,978,049 |
| 2022-12-12 | $19.47 | $19.89 | $19.34 | $19.74 | $19.74 | 1,322,042 |
| 2022-12-09 | $18.92 | $19.61 | $18.67 | $19.51 | $19.51 | 1,211,188 |
| 2022-12-08 | $18.69 | $19.05 | $18.62 | $18.89 | $18.89 | 906,004 |
| 2022-12-07 | $18.64 | $18.69 | $18.20 | $18.44 | $18.44 | 1,799,577 |
| 2022-12-06 | $19.42 | $19.42 | $18.66 | $18.76 | $18.76 | 1,710,418 |
| 2022-12-05 | $19.09 | $19.79 | $18.93 | $19.12 | $19.12 | 1,497,350 |
| 2022-12-02 | $18.58 | $18.81 | $18.21 | $18.76 | $18.76 | 1,233,211 |
| 2022-12-01 | $19.11 | $19.54 | $18.51 | $18.61 | $18.61 | 1,688,072 |
| 2022-11-30 | $19.32 | $19.36 | $18.79 | $19.25 | $19.25 | 1,789,448 |
| 2022-11-29 | $19.57 | $20.05 | $19.01 | $19.10 | $19.10 | 2,331,431 |
| 2022-11-28 | $21.45 | $21.46 | $20.06 | $20.57 | $19.35 | 3,616,957 |
| 2022-11-25 | $20.50 | $21.90 | $20.46 | $21.50 | $20.23 | 1,982,909 |
| 2022-11-23 | $20.32 | $20.36 | $19.82 | $20.20 | $19.01 | 1,446,161 |
| 2022-11-22 | $20.26 | $20.46 | $19.97 | $20.02 | $18.84 | 1,721,164 |
| 2022-11-21 | $19.38 | $20.28 | $19.26 | $20.20 | $19.01 | 1,901,366 |
| 2022-11-18 | $20.08 | $20.22 | $19.43 | $19.53 | $18.38 | 1,875,924 |
| 2022-11-17 | $19.21 | $20.72 | $18.70 | $19.90 | $18.72 | 3,034,324 |
| 2022-11-16 | $20.31 | $20.46 | $19.50 | $19.64 | $18.48 | 2,423,388 |
| 2022-11-15 | $20.85 | $21.05 | $20.09 | $20.31 | $19.11 | 2,505,247 |
| 2022-11-14 | $21.30 | $21.67 | $20.46 | $20.58 | $19.36 | 4,187,848 |
| 2022-11-11 | $20.45 | $21.27 | $20.39 | $21.00 | $19.76 | 2,215,726 |
| 2022-11-10 | $19.47 | $20.28 | $19.45 | $19.88 | $18.70 | 1,506,952 |
| 2022-11-09 | $19.92 | $19.98 | $19.32 | $19.33 | $18.19 | 1,277,507 |
| 2022-11-08 | $20.00 | $20.23 | $19.82 | $19.93 | $18.75 | 1,470,182 |
| 2022-11-07 | $19.42 | $20.20 | $19.28 | $19.94 | $18.76 | 1,852,116 |
| 2022-11-04 | $18.68 | $19.49 | $18.63 | $19.44 | $19.44 | 2,459,998 |
| 2022-11-03 | $17.55 | $17.95 | $17.30 | $17.75 | $17.75 | 1,109,218 |
| 2022-11-02 | $17.74 | $18.13 | $17.57 | $17.64 | $17.64 | 1,579,777 |
| 2022-11-01 | $17.79 | $18.00 | $17.53 | $17.92 | $17.92 | 1,403,942 |
| 2022-10-31 | $17.29 | $17.54 | $17.05 | $17.42 | $17.42 | 1,727,194 |
| 2022-10-28 | $17.76 | $17.99 | $17.44 | $17.67 | $17.67 | 2,129,941 |
| 2022-10-27 | $18.93 | $18.93 | $17.77 | $17.84 | $17.84 | 2,233,129 |
| 2022-10-26 | $19.25 | $19.49 | $18.94 | $18.96 | $18.96 | 1,213,051 |
| 2022-10-25 | $18.78 | $19.26 | $18.47 | $19.22 | $19.22 | 1,281,222 |
| 2022-10-24 | $19.25 | $19.36 | $18.36 | $18.98 | $18.98 | 1,851,702 |
| 2022-10-21 | $18.92 | $19.44 | $18.70 | $19.25 | $19.25 | 1,141,844 |
| 2022-10-20 | $19.57 | $19.57 | $18.53 | $18.81 | $18.81 | 1,711,823 |
| 2022-10-19 | $20.17 | $20.38 | $19.40 | $19.51 | $19.51 | 1,432,930 |
| 2022-10-18 | $20.01 | $20.61 | $19.92 | $20.43 | $20.43 | 1,434,628 |
| 2022-10-17 | $20.71 | $20.72 | $19.44 | $19.71 | $19.71 | 1,952,238 |
| 2022-10-14 | $20.29 | $20.60 | $20.11 | $20.43 | $20.43 | 1,109,987 |
| 2022-10-13 | $19.82 | $20.38 | $19.60 | $20.17 | $20.17 | 1,133,170 |
| 2022-10-12 | $19.66 | $20.22 | $19.49 | $20.10 | $20.10 | 1,488,536 |
| 2022-10-11 | $19.20 | $20.12 | $18.95 | $19.60 | $19.60 | 1,630,262 |
| 2022-10-10 | $19.97 | $20.12 | $19.20 | $19.26 | $19.26 | 1,733,943 |
| 2022-10-07 | $19.18 | $20.14 | $19.13 | $19.92 | $19.92 | 1,621,026 |
| 2022-10-06 | $19.35 | $19.85 | $19.20 | $19.43 | $19.43 | 2,361,906 |
| 2022-10-05 | $18.81 | $19.44 | $18.67 | $19.40 | $19.40 | 1,385,712 |
| 2022-10-04 | $18.39 | $19.02 | $18.27 | $19.00 | $19.00 | 1,781,346 |
| 2022-10-03 | $17.88 | $18.31 | $17.77 | $17.94 | $17.94 | 1,303,786 |
| 2022-09-30 | $17.28 | $17.89 | $17.15 | $17.48 | $17.48 | 1,233,013 |
| 2022-09-29 | $17.91 | $18.01 | $16.85 | $17.17 | $17.17 | 2,568,518 |
| 2022-09-28 | $18.80 | $18.91 | $18.09 | $18.18 | $18.18 | 2,189,948 |
| 2022-09-27 | $18.69 | $19.17 | $18.40 | $19.05 | $19.05 | 1,801,687 |
| 2022-09-26 | $18.79 | $19.19 | $18.38 | $18.46 | $18.46 | 2,093,617 |
| 2022-09-23 | $19.22 | $19.23 | $18.50 | $19.06 | $19.06 | 2,553,100 |
| 2022-09-22 | $19.89 | $20.50 | $19.79 | $19.79 | $19.79 | 1,279,550 |
| 2022-09-21 | $20.64 | $20.79 | $20.17 | $20.18 | $20.18 | 2,238,988 |
| 2022-09-20 | $19.27 | $20.83 | $19.18 | $20.64 | $20.64 | 3,523,639 |
| 2022-09-19 | $19.15 | $19.40 | $18.73 | $18.81 | $18.81 | 2,113,800 |
| 2022-09-16 | $19.86 | $19.96 | $19.43 | $19.60 | $19.60 | 3,043,408 |
| 2022-09-15 | $20.59 | $20.72 | $20.07 | $20.52 | $20.52 | 2,340,462 |
| 2022-09-14 | $21.28 | $21.41 | $20.87 | $20.90 | $20.90 | 2,238,895 |
| 2022-09-13 | $20.81 | $21.45 | $20.75 | $21.14 | $21.14 | 2,748,416 |
| 2022-09-12 | $20.96 | $21.08 | $20.63 | $20.94 | $20.94 | 2,198,516 |
| 2022-09-09 | $20.36 | $20.59 | $20.18 | $20.47 | $20.47 | 2,186,726 |
| 2022-09-08 | $19.03 | $19.71 | $18.94 | $19.69 | $19.69 | 3,453,447 |
| 2022-09-07 | $19.08 | $19.23 | $18.65 | $18.93 | $18.93 | 2,572,427 |
| 2022-09-06 | $19.38 | $19.65 | $19.07 | $19.15 | $19.15 | 3,187,593 |
| 2022-09-02 | $19.94 | $20.05 | $19.53 | $19.89 | $19.89 | 1,765,558 |
| 2022-09-01 | $19.50 | $20.24 | $19.34 | $19.75 | $19.75 | 2,360,808 |
| 2022-08-31 | $19.28 | $19.80 | $19.12 | $19.55 | $19.55 | 3,032,051 |
| 2022-08-30 | $20.54 | $20.71 | $19.30 | $19.35 | $19.35 | 5,085,758 |
| 2022-08-29 | $21.50 | $21.53 | $20.76 | $21.10 | $21.10 | 4,103,061 |
| 2022-08-26 | $22.45 | $22.59 | $21.37 | $21.53 | $21.53 | 4,460,637 |
| 2022-08-25 | $23.75 | $23.82 | $22.60 | $22.78 | $22.78 | 3,725,904 |
| 2022-08-24 | $24.00 | $24.14 | $23.03 | $23.58 | $23.58 | 4,143,477 |
| 2022-08-23 | $25.50 | $26.25 | $25.45 | $25.69 | $24.01 | 4,253,893 |
| 2022-08-22 | $24.76 | $25.37 | $24.44 | $25.25 | $23.60 | 3,650,171 |
| 2022-08-19 | $25.46 | $25.58 | $24.59 | $24.99 | $23.36 | 3,116,822 |
| 2022-08-18 | $26.10 | $26.56 | $25.46 | $25.76 | $24.08 | 2,685,632 |
| 2022-08-17 | $25.72 | $25.89 | $25.39 | $25.85 | $24.16 | 2,666,987 |
| 2022-08-16 | $26.14 | $26.24 | $25.31 | $25.90 | $24.21 | 2,727,877 |
| 2022-08-15 | $25.43 | $25.89 | $24.92 | $25.83 | $24.14 | 3,630,316 |
| 2022-08-12 | $27.05 | $27.33 | $26.31 | $26.68 | $24.94 | 2,243,033 |
| 2022-08-11 | $26.42 | $27.82 | $26.42 | $26.82 | $25.07 | 3,039,636 |
| 2022-08-10 | $26.44 | $26.91 | $26.00 | $26.41 | $24.68 | 1,983,068 |
| 2022-08-09 | $26.04 | $26.77 | $25.89 | $26.00 | $24.30 | 2,121,806 |
| 2022-08-08 | $25.62 | $26.83 | $25.52 | $25.74 | $24.06 | 2,980,861 |
| 2022-08-05 | $25.80 | $26.55 | $25.34 | $25.58 | $23.91 | 3,245,235 |
| 2022-08-04 | $25.38 | $25.38 | $24.47 | $24.76 | $23.14 | 2,484,973 |
| 2022-08-03 | $26.13 | $26.28 | $24.81 | $25.43 | $23.77 | 2,378,846 |
| 2022-08-02 | $26.70 | $26.85 | $25.55 | $26.32 | $24.60 | 1,665,183 |
| 2022-08-01 | $26.20 | $27.18 | $25.92 | $27.00 | $25.23 | 1,582,798 |
| 2022-07-29 | $26.00 | $26.20 | $25.19 | $26.03 | $24.32 | 1,702,851 |
| 2022-07-28 | $26.85 | $27.01 | $25.93 | $26.03 | $24.33 | 1,769,056 |
| 2022-07-27 | $25.88 | $26.68 | $25.59 | $26.54 | $24.80 | 1,386,301 |
| 2022-07-26 | $25.30 | $25.68 | $25.21 | $25.61 | $23.94 | 834,374 |
| 2022-07-25 | $25.68 | $26.25 | $25.26 | $25.40 | $23.74 | 1,977,885 |
| 2022-07-22 | $26.48 | $26.50 | $25.12 | $25.44 | $23.78 | 1,469,695 |
| 2022-07-21 | $25.98 | $26.43 | $25.30 | $26.40 | $24.67 | 1,577,320 |
| 2022-07-20 | $25.35 | $25.75 | $24.81 | $25.67 | $23.99 | 1,501,662 |
| 2022-07-19 | $24.50 | $25.46 | $24.50 | $25.45 | $23.79 | 1,476,067 |
| 2022-07-18 | $24.36 | $25.03 | $24.17 | $24.50 | $22.90 | 2,529,340 |
| 2022-07-15 | $22.87 | $23.78 | $22.56 | $23.76 | $22.21 | 1,764,849 |
| 2022-07-14 | $22.01 | $22.44 | $21.54 | $22.43 | $20.96 | 1,985,534 |
| 2022-07-13 | $21.80 | $22.53 | $21.62 | $22.28 | $20.82 | 1,395,243 |
| 2022-07-12 | $22.18 | $22.33 | $21.70 | $22.18 | $20.73 | 1,230,698 |
| 2022-07-11 | $22.35 | $22.62 | $22.05 | $22.34 | $20.88 | 1,337,167 |
| 2022-07-08 | $22.63 | $22.99 | $22.18 | $22.46 | $20.99 | 1,523,666 |
| 2022-07-07 | $22.24 | $23.17 | $22.17 | $22.52 | $21.05 | 2,684,675 |
| 2022-07-06 | $22.32 | $22.46 | $20.61 | $21.12 | $19.74 | 3,729,979 |
| 2022-07-05 | $22.38 | $22.74 | $21.78 | $22.53 | $21.06 | 2,776,939 |
| 2022-07-01 | $24.51 | $24.56 | $22.80 | $23.40 | $21.87 | 3,316,002 |
| 2022-06-30 | $24.65 | $25.17 | $24.49 | $24.99 | $23.36 | 1,623,002 |
| 2022-06-29 | $25.42 | $25.45 | $24.46 | $24.87 | $23.24 | 1,865,593 |
| 2022-06-28 | $25.49 | $25.50 | $24.69 | $25.07 | $23.43 | 2,348,261 |
| 2022-06-27 | $24.57 | $26.10 | $24.47 | $25.96 | $24.26 | 2,238,617 |
| 2022-06-24 | $25.07 | $25.34 | $24.18 | $24.26 | $22.67 | 3,313,590 |
| 2022-06-23 | $24.34 | $25.21 | $24.05 | $25.11 | $23.47 | 3,561,243 |
| 2022-06-22 | $25.97 | $26.44 | $23.80 | $24.03 | $22.46 | 7,076,574 |
| 2022-06-21 | $26.99 | $27.11 | $26.26 | $26.97 | $25.21 | 4,354,016 |
| 2022-06-17 | $26.47 | $27.69 | $26.45 | $26.78 | $25.03 | 2,828,113 |
| 2022-06-16 | $25.83 | $26.56 | $25.54 | $26.51 | $24.78 | 2,369,248 |
| 2022-06-15 | $26.54 | $27.17 | $26.20 | $26.84 | $25.08 | 1,889,070 |
| 2022-06-14 | $25.70 | $27.03 | $25.70 | $26.28 | $24.56 | 2,778,069 |
| 2022-06-13 | $26.33 | $26.69 | $25.22 | $25.43 | $23.77 | 4,034,981 |
| 2022-06-10 | $26.61 | $27.47 | $26.26 | $26.96 | $25.20 | 2,975,228 |
| 2022-06-09 | $28.31 | $28.33 | $27.03 | $27.05 | $25.28 | 4,728,236 |
| 2022-06-08 | $30.58 | $30.62 | $28.04 | $28.30 | $26.45 | 6,700,549 |
| 2022-06-07 | $31.79 | $32.05 | $30.88 | $31.69 | $29.62 | 2,270,739 |
| 2022-06-06 | $32.62 | $32.85 | $31.84 | $32.07 | $29.97 | 2,092,527 |
| 2022-06-03 | $31.00 | $32.57 | $30.71 | $32.51 | $30.38 | 2,780,797 |
| 2022-06-02 | $31.87 | $31.99 | $30.68 | $31.25 | $29.21 | 3,191,155 |
| 2022-06-01 | $33.36 | $33.80 | $32.31 | $33.30 | $29.56 | 4,116,264 |
| 2022-05-31 | $32.87 | $33.99 | $32.17 | $32.72 | $29.05 | 4,287,801 |
| 2022-05-27 | $32.25 | $32.62 | $31.26 | $32.54 | $28.89 | 3,318,140 |
| 2022-05-26 | $31.97 | $32.59 | $31.77 | $32.55 | $28.90 | 2,643,128 |
| 2022-05-25 | $33.13 | $33.49 | $30.62 | $31.89 | $28.31 | 4,419,428 |
| 2022-05-24 | $32.61 | $33.21 | $31.91 | $32.79 | $29.11 | 3,747,080 |
| 2022-05-23 | $32.40 | $33.88 | $31.51 | $33.60 | $29.83 | 3,867,355 |
| 2022-05-20 | $32.90 | $33.09 | $31.11 | $32.03 | $28.43 | 2,747,854 |
| 2022-05-19 | $30.02 | $32.90 | $29.80 | $32.21 | $28.59 | 3,142,226 |
| 2022-05-18 | $31.85 | $31.92 | $30.24 | $30.65 | $27.21 | 2,173,227 |
| 2022-05-17 | $31.65 | $32.44 | $31.26 | $31.81 | $28.24 | 2,592,828 |
| 2022-05-16 | $30.00 | $31.30 | $29.83 | $31.01 | $27.53 | 1,908,725 |
| 2022-05-13 | $28.99 | $30.53 | $28.72 | $29.88 | $26.53 | 2,140,946 |
| 2022-05-12 | $29.52 | $29.65 | $27.56 | $28.34 | $25.16 | 2,384,326 |
| 2022-05-11 | $30.06 | $30.70 | $29.55 | $29.93 | $26.57 | 1,780,248 |
| 2022-05-10 | $28.51 | $29.88 | $28.51 | $29.43 | $26.13 | 1,756,044 |
| 2022-05-09 | $29.76 | $29.88 | $27.10 | $27.57 | $24.47 | 2,836,687 |
| 2022-05-06 | $30.82 | $31.00 | $29.47 | $30.39 | $26.98 | 1,388,785 |
| 2022-05-05 | $30.99 | $31.47 | $29.64 | $30.68 | $27.24 | 1,453,609 |
| 2022-05-04 | $30.55 | $31.14 | $29.99 | $31.00 | $27.52 | 1,255,053 |
| 2022-05-03 | $28.65 | $30.55 | $28.65 | $30.23 | $26.84 | 1,596,402 |
| 2022-05-02 | $28.04 | $28.98 | $27.76 | $28.92 | $25.67 | 1,190,825 |
| 2022-04-29 | $29.38 | $29.55 | $28.07 | $28.10 | $24.95 | 1,557,699 |
| 2022-04-28 | $29.86 | $29.89 | $28.17 | $29.02 | $25.76 | 1,719,242 |
| 2022-04-27 | $27.90 | $29.77 | $27.83 | $29.38 | $26.08 | 1,699,889 |
| 2022-04-26 | $27.22 | $27.89 | $26.65 | $27.02 | $23.99 | 1,644,756 |
| 2022-04-25 | $27.64 | $27.73 | $25.56 | $26.99 | $23.96 | 4,493,262 |
| 2022-04-22 | $29.67 | $30.46 | $28.55 | $28.71 | $25.49 | 2,066,474 |
| 2022-04-21 | $30.83 | $31.72 | $29.30 | $29.41 | $26.11 | 2,399,174 |
| 2022-04-20 | $32.05 | $32.41 | $29.95 | $30.47 | $27.05 | 2,772,951 |
| 2022-04-19 | $31.57 | $32.02 | $30.25 | $31.81 | $28.24 | 2,826,113 |
| 2022-04-18 | $30.69 | $32.15 | $29.54 | $31.71 | $28.15 | 3,878,630 |
| 2022-04-14 | $28.31 | $30.70 | $28.31 | $30.46 | $27.04 | 4,959,592 |
| 2022-04-13 | $26.93 | $28.18 | $26.93 | $28.13 | $24.97 | 1,646,941 |
| 2022-04-12 | $26.32 | $26.87 | $25.81 | $26.54 | $23.56 | 2,205,786 |
| 2022-04-11 | $27.45 | $27.86 | $25.51 | $25.69 | $22.81 | 3,965,836 |
| 2022-04-08 | $27.77 | $28.68 | $27.50 | $28.30 | $25.12 | 1,954,824 |
| 2022-04-07 | $26.41 | $27.50 | $26.30 | $27.19 | $24.14 | 2,121,800 |
| 2022-04-06 | $26.99 | $27.45 | $26.25 | $26.32 | $23.37 | 3,062,789 |
| 2022-04-05 | $28.02 | $28.89 | $27.07 | $27.48 | $24.39 | 2,869,277 |
| 2022-04-04 | $30.35 | $30.40 | $27.58 | $28.08 | $24.93 | 3,873,301 |
| 2022-04-01 | $29.79 | $30.97 | $29.79 | $30.36 | $26.95 | 1,721,837 |
| 2022-03-31 | $29.68 | $30.44 | $29.64 | $29.69 | $26.36 | 1,381,090 |
| 2022-03-30 | $30.01 | $30.68 | $29.52 | $29.77 | $26.43 | 1,542,280 |
| 2022-03-29 | $29.50 | $30.11 | $26.74 | $30.00 | $26.63 | 3,630,059 |
| 2022-03-28 | $29.55 | $31.37 | $29.14 | $29.50 | $26.19 | 3,113,201 |
| 2022-03-25 | $29.36 | $29.97 | $29.01 | $29.42 | $26.12 | 1,150,681 |
| 2022-03-24 | $29.60 | $29.70 | $28.80 | $29.58 | $26.26 | 1,713,988 |
| 2022-03-23 | $29.11 | $30.30 | $28.92 | $29.61 | $26.29 | 2,863,879 |
| 2022-03-22 | $29.50 | $29.64 | $28.72 | $28.85 | $25.61 | 1,997,786 |
| 2022-03-21 | $29.32 | $29.97 | $28.56 | $29.59 | $26.27 | 1,616,721 |
| 2022-03-18 | $28.94 | $29.51 | $28.70 | $29.29 | $26.00 | 2,919,698 |
| 2022-03-17 | $28.37 | $29.02 | $28.31 | $28.94 | $25.69 | 1,575,420 |
| 2022-03-16 | $27.66 | $28.37 | $27.12 | $28.18 | $25.02 | 2,029,831 |
| 2022-03-15 | $27.19 | $27.23 | $25.80 | $26.85 | $23.84 | 3,033,532 |
| 2022-03-14 | $29.78 | $29.82 | $26.75 | $26.90 | $23.88 | 3,242,109 |
| 2022-03-11 | $29.89 | $30.91 | $29.67 | $30.13 | $26.75 | 2,054,603 |
| 2022-03-10 | $28.90 | $30.25 | $28.86 | $29.92 | $26.56 | 1,950,434 |
| 2022-03-09 | $30.45 | $30.69 | $28.01 | $28.96 | $25.71 | 3,787,283 |
| 2022-03-08 | $28.01 | $30.05 | $27.42 | $29.65 | $26.32 | 3,596,662 |
| 2022-03-07 | $28.27 | $29.07 | $27.21 | $27.71 | $24.60 | 2,585,014 |
| 2022-03-04 | $28.45 | $28.66 | $27.07 | $28.27 | $25.10 | 2,721,565 |
| 2022-03-03 | $29.35 | $30.03 | $28.60 | $28.99 | $25.74 | 3,063,339 |
| 2022-03-02 | $27.42 | $29.98 | $27.40 | $29.86 | $26.51 | 3,744,808 |
| 2022-03-01 | $28.90 | $28.95 | $26.75 | $27.16 | $24.11 | 3,983,962 |
| 2022-02-28 | $31.40 | $32.00 | $29.82 | $30.08 | $24.87 | 5,078,615 |
| 2022-02-25 | $29.69 | $31.97 | $29.56 | $31.76 | $26.26 | 3,736,670 |
| 2022-02-24 | $28.29 | $30.22 | $27.93 | $29.34 | $24.26 | 4,998,889 |
| 2022-02-23 | $31.51 | $31.75 | $29.95 | $30.25 | $25.01 | 3,693,633 |
| 2022-02-22 | $28.95 | $32.00 | $28.71 | $31.31 | $25.89 | 5,256,802 |
| 2022-02-18 | $29.82 | $31.36 | $29.29 | $29.36 | $24.28 | 7,416,591 |
| 2022-02-17 | $28.37 | $30.77 | $27.12 | $29.65 | $24.52 | 9,415,618 |
| 2022-02-16 | $27.35 | $27.65 | $26.97 | $27.00 | $22.32 | 2,320,570 |
| 2022-02-15 | $26.70 | $27.89 | $26.53 | $27.23 | $22.51 | 2,130,210 |
| 2022-02-14 | $26.10 | $26.59 | $25.44 | $26.28 | $21.73 | 1,788,877 |
| 2022-02-11 | $26.85 | $27.58 | $26.19 | $26.43 | $21.85 | 2,100,646 |
| 2022-02-10 | $26.74 | $27.75 | $26.47 | $26.78 | $22.14 | 3,135,461 |
| 2022-02-09 | $25.37 | $26.73 | $25.30 | $26.66 | $22.04 | 2,981,317 |
| 2022-02-08 | $25.35 | $25.88 | $24.72 | $25.18 | $20.82 | 2,507,326 |
| 2022-02-07 | $24.37 | $25.72 | $24.15 | $24.95 | $20.63 | 3,821,547 |
| 2022-02-04 | $23.20 | $23.98 | $23.10 | $23.83 | $19.70 | 1,445,670 |
| 2022-02-03 | $23.08 | $23.81 | $22.75 | $23.14 | $19.13 | 2,263,225 |
| 2022-02-02 | $23.95 | $24.85 | $23.56 | $23.74 | $19.63 | 3,124,163 |
| 2022-02-01 | $22.30 | $23.98 | $22.30 | $23.87 | $19.74 | 3,475,249 |
| 2022-01-31 | $22.48 | $22.59 | $21.65 | $22.24 | $18.39 | 1,553,526 |
| 2022-01-28 | $21.70 | $22.47 | $21.53 | $22.47 | $18.58 | 2,046,805 |
| 2022-01-27 | $20.27 | $21.94 | $20.11 | $21.48 | $17.76 | 2,160,738 |
| 2022-01-26 | $20.63 | $20.69 | $19.69 | $19.87 | $16.43 | 1,505,781 |
| 2022-01-25 | $20.13 | $20.47 | $19.70 | $20.15 | $16.66 | 1,462,283 |
| 2022-01-24 | $19.55 | $20.42 | $18.70 | $20.38 | $16.85 | 3,040,031 |
| 2022-01-21 | $21.00 | $21.04 | $20.03 | $20.10 | $16.62 | 2,989,088 |
| 2022-01-20 | $21.34 | $22.10 | $21.12 | $21.30 | $17.61 | 1,500,020 |
| 2022-01-19 | $21.45 | $21.70 | $21.01 | $21.21 | $17.54 | 1,398,874 |
| 2022-01-18 | $21.87 | $22.11 | $21.10 | $21.22 | $17.55 | 2,128,366 |
| 2022-01-14 | $21.01 | $22.33 | $20.74 | $22.28 | $18.42 | 2,304,647 |
| 2022-01-13 | $22.50 | $22.71 | $21.14 | $21.29 | $17.60 | 2,427,110 |
| 2022-01-12 | $23.16 | $23.18 | $22.33 | $22.81 | $18.86 | 1,707,462 |
| 2022-01-11 | $22.35 | $23.11 | $22.22 | $23.06 | $19.07 | 1,921,905 |
| 2022-01-10 | $22.50 | $22.57 | $21.65 | $22.26 | $18.41 | 2,155,734 |
| 2022-01-07 | $22.78 | $23.38 | $22.54 | $22.57 | $18.66 | 2,827,176 |
| 2022-01-06 | $23.27 | $23.60 | $22.55 | $22.61 | $18.69 | 1,551,698 |
| 2022-01-05 | $23.85 | $24.38 | $22.89 | $22.93 | $18.96 | 2,450,512 |
| 2022-01-04 | $23.62 | $24.35 | $23.54 | $23.80 | $19.68 | 2,948,400 |
| 2022-01-03 | $23.05 | $24.00 | $22.74 | $23.62 | $19.53 | 4,390,835 |
| 2021-12-31 | $21.62 | $22.91 | $21.33 | $22.67 | $18.74 | 1,673,863 |
| 2021-12-30 | $21.47 | $21.81 | $21.30 | $21.53 | $17.80 | 1,207,570 |
| 2021-12-29 | $20.97 | $21.78 | $20.80 | $21.47 | $17.75 | 1,258,762 |
| 2021-12-28 | $21.18 | $21.59 | $20.99 | $21.01 | $17.37 | 698,732 |
| 2021-12-27 | $21.15 | $21.25 | $20.80 | $21.18 | $17.51 | 923,163 |
| 2021-12-23 | $20.98 | $21.20 | $20.71 | $21.05 | $17.41 | 1,013,679 |
| 2021-12-22 | $20.44 | $20.81 | $20.03 | $20.80 | $17.20 | 726,887 |
| 2021-12-21 | $20.37 | $20.94 | $20.29 | $20.31 | $16.79 | 1,135,235 |
| 2021-12-20 | $19.59 | $20.31 | $19.43 | $20.24 | $16.74 | 1,766,502 |
| 2021-12-17 | $19.21 | $19.96 | $18.83 | $19.86 | $16.42 | 1,509,937 |
| 2021-12-16 | $19.81 | $19.95 | $19.22 | $19.31 | $15.97 | 1,408,860 |
| 2021-12-15 | $18.50 | $19.42 | $18.41 | $19.37 | $16.02 | 1,914,342 |
| 2021-12-14 | $18.97 | $19.41 | $18.60 | $18.67 | $15.44 | 2,206,171 |
| 2021-12-13 | $20.86 | $20.99 | $19.30 | $19.58 | $16.19 | 2,331,948 |
| 2021-12-10 | $21.52 | $21.70 | $20.76 | $21.09 | $17.44 | 1,327,930 |
| 2021-12-09 | $21.90 | $21.96 | $21.15 | $21.40 | $17.69 | 2,072,095 |
| 2021-12-08 | $23.77 | $24.03 | $23.03 | $23.46 | $18.33 | 2,951,444 |
| 2021-12-07 | $23.20 | $23.89 | $23.10 | $23.57 | $18.41 | 2,422,981 |
| 2021-12-06 | $21.80 | $23.07 | $21.19 | $22.69 | $17.73 | 3,100,750 |
| 2021-12-03 | $21.31 | $21.69 | $20.74 | $21.66 | $16.92 | 2,059,916 |
| 2021-12-02 | $19.84 | $21.34 | $19.84 | $21.23 | $16.59 | 1,628,324 |
| 2021-12-01 | $21.34 | $21.39 | $19.79 | $19.79 | $15.46 | 2,110,722 |
| 2021-11-30 | $21.65 | $21.90 | $20.50 | $21.01 | $16.41 | 2,648,647 |
| 2021-11-29 | $21.89 | $21.95 | $20.92 | $21.83 | $17.05 | 2,760,058 |
| 2021-11-26 | $20.36 | $21.04 | $19.81 | $20.95 | $16.37 | 2,211,083 |
| 2021-11-24 | $19.11 | $21.40 | $18.93 | $20.99 | $16.40 | 6,839,171 |
| 2021-11-23 | $19.14 | $19.39 | $18.64 | $19.04 | $14.87 | 2,464,474 |
| 2021-11-22 | $19.02 | $19.79 | $19.01 | $19.08 | $14.91 | 2,630,208 |
| 2021-11-19 | $19.47 | $19.53 | $18.87 | $18.88 | $14.75 | 2,927,181 |
| 2021-11-18 | $18.87 | $19.77 | $18.81 | $19.21 | $15.01 | 3,802,651 |
| 2021-11-17 | $18.98 | $19.27 | $18.23 | $18.68 | $14.59 | 3,905,517 |
| 2021-11-16 | $18.72 | $18.84 | $17.80 | $18.19 | $14.21 | 3,952,745 |
| 2021-11-15 | $19.37 | $19.38 | $18.50 | $19.07 | $14.90 | 2,386,217 |
| 2021-11-12 | $18.81 | $19.21 | $18.68 | $19.17 | $14.98 | 1,399,657 |
| 2021-11-11 | $19.02 | $19.52 | $18.83 | $19.20 | $15.00 | 1,477,245 |
| 2021-11-10 | $19.30 | $19.30 | $18.41 | $18.54 | $14.48 | 1,526,911 |
| 2021-11-09 | $19.78 | $19.78 | $18.95 | $19.40 | $15.16 | 1,215,574 |
| 2021-11-08 | $19.55 | $19.98 | $19.44 | $19.53 | $15.26 | 1,442,177 |
| 2021-11-05 | $19.51 | $19.59 | $18.72 | $19.28 | $15.06 | 1,969,207 |
| 2021-11-04 | $19.75 | $19.86 | $19.02 | $19.28 | $15.06 | 1,317,768 |
| 2021-11-03 | $19.02 | $19.67 | $18.45 | $19.50 | $15.23 | 1,928,873 |
| 2021-11-02 | $19.72 | $19.80 | $18.24 | $19.25 | $15.04 | 3,605,617 |
| 2021-11-01 | $20.70 | $20.85 | $20.29 | $20.65 | $16.13 | 1,449,412 |
| 2021-10-29 | $20.57 | $20.74 | $20.23 | $20.69 | $16.16 | 851,177 |
| 2021-10-28 | $20.34 | $20.73 | $20.08 | $20.64 | $16.12 | 1,337,692 |
| 2021-10-27 | $20.31 | $20.78 | $19.87 | $20.02 | $15.64 | 2,114,633 |
| 2021-10-26 | $21.84 | $21.85 | $20.37 | $20.94 | $16.36 | 3,961,970 |
| 2021-10-25 | $21.56 | $22.46 | $21.56 | $22.39 | $17.49 | 1,465,570 |
| 2021-10-22 | $21.84 | $21.90 | $21.06 | $21.58 | $16.86 | 1,917,007 |
| 2021-10-21 | $22.73 | $22.73 | $21.69 | $22.05 | $17.23 | 2,051,410 |
| 2021-10-20 | $22.75 | $23.35 | $21.97 | $23.22 | $18.14 | 1,852,836 |
| 2021-10-19 | $23.10 | $24.05 | $22.84 | $22.95 | $17.93 | 1,504,070 |
| 2021-10-18 | $22.20 | $23.18 | $21.91 | $22.88 | $17.87 | 1,389,608 |
| 2021-10-15 | $21.97 | $22.47 | $21.54 | $22.07 | $17.24 | 1,565,106 |
| 2021-10-14 | $22.37 | $22.40 | $21.31 | $21.68 | $16.94 | 2,457,321 |
| 2021-10-13 | $22.67 | $22.77 | $21.57 | $22.17 | $17.32 | 1,633,112 |
| 2021-10-12 | $23.18 | $23.38 | $22.51 | $22.55 | $17.62 | 1,748,671 |
| 2021-10-11 | $23.00 | $23.78 | $22.97 | $23.24 | $18.16 | 1,170,681 |
| 2021-10-08 | $23.60 | $23.60 | $22.42 | $22.95 | $17.93 | 2,068,581 |
| 2021-10-07 | $24.85 | $25.30 | $23.62 | $23.70 | $18.51 | 2,406,647 |
| 2021-10-06 | $24.36 | $25.11 | $23.96 | $24.67 | $19.27 | 2,076,820 |
| 2021-10-05 | $24.07 | $25.46 | $23.93 | $24.73 | $19.32 | 2,396,495 |
| 2021-10-04 | $25.00 | $25.28 | $23.15 | $23.40 | $18.28 | 2,820,035 |
| 2021-10-01 | $24.25 | $25.44 | $24.02 | $25.27 | $19.74 | 2,618,829 |
| 2021-09-30 | $23.09 | $24.30 | $22.71 | $24.04 | $18.78 | 1,701,694 |
| 2021-09-29 | $24.05 | $24.23 | $22.85 | $23.08 | $18.03 | 1,922,140 |
| 2021-09-28 | $23.83 | $24.04 | $22.78 | $23.70 | $18.51 | 2,074,289 |
| 2021-09-27 | $22.73 | $23.86 | $22.54 | $23.38 | $18.26 | 1,986,132 |
| 2021-09-24 | $21.21 | $22.87 | $21.15 | $22.74 | $17.76 | 2,068,619 |
| 2021-09-23 | $21.58 | $21.77 | $21.10 | $21.62 | $16.89 | 1,752,940 |
| 2021-09-22 | $20.83 | $21.45 | $20.82 | $21.14 | $16.51 | 1,940,685 |
| 2021-09-21 | $20.86 | $20.96 | $20.05 | $20.25 | $15.82 | 2,224,889 |
| 2021-09-20 | $21.40 | $22.11 | $20.00 | $20.18 | $15.76 | 5,568,410 |
| 2021-09-17 | $24.55 | $24.63 | $22.92 | $22.94 | $17.92 | 3,403,020 |
| 2021-09-16 | $24.77 | $26.00 | $24.35 | $24.45 | $19.10 | 3,318,229 |
| 2021-09-15 | $23.76 | $24.62 | $23.60 | $24.61 | $19.23 | 1,693,259 |
| 2021-09-14 | $24.28 | $24.50 | $23.44 | $23.62 | $18.45 | 1,590,065 |
| 2021-09-13 | $24.40 | $24.87 | $23.97 | $24.16 | $18.87 | 2,439,230 |
| 2021-09-10 | $24.32 | $24.65 | $23.58 | $23.60 | $18.44 | 1,559,791 |
| 2021-09-09 | $22.99 | $23.98 | $22.82 | $23.83 | $18.62 | 1,512,232 |
| 2021-09-08 | $23.70 | $23.71 | $22.26 | $22.76 | $17.78 | 2,188,402 |
| 2021-09-07 | $23.49 | $24.90 | $23.49 | $23.98 | $18.73 | 2,441,299 |
| 2021-09-03 | $23.74 | $24.02 | $23.27 | $23.88 | $18.66 | 989,928 |
| 2021-09-02 | $23.32 | $24.23 | $23.32 | $23.96 | $18.72 | 1,465,888 |
| 2021-09-01 | $22.82 | $23.21 | $22.24 | $23.17 | $18.10 | 2,166,601 |
| 2021-08-31 | $23.32 | $23.37 | $22.22 | $23.07 | $18.02 | 3,771,817 |
| 2021-08-30 | $24.12 | $24.41 | $23.28 | $23.87 | $18.65 | 2,018,556 |
| 2021-08-27 | $22.40 | $23.79 | $22.20 | $23.74 | $18.55 | 2,233,196 |
| 2021-08-26 | $22.10 | $22.60 | $21.93 | $22.37 | $17.48 | 1,487,852 |
| 2021-08-25 | $21.88 | $22.35 | $21.59 | $22.08 | $17.25 | 1,583,193 |
| 2021-08-24 | $21.94 | $22.58 | $21.65 | $21.81 | $17.04 | 2,232,367 |
| 2021-08-23 | $21.00 | $21.97 | $20.95 | $21.83 | $17.05 | 2,435,562 |
| 2021-08-20 | $20.14 | $20.51 | $19.57 | $20.31 | $15.87 | 1,928,527 |
| 2021-08-19 | $21.00 | $21.14 | $19.92 | $20.46 | $15.45 | 2,345,497 |
| 2021-08-18 | $21.45 | $22.17 | $20.96 | $21.42 | $16.18 | 2,595,993 |
| 2021-08-17 | $20.86 | $21.65 | $20.61 | $20.88 | $15.77 | 2,296,862 |
| 2021-08-16 | $20.36 | $21.06 | $19.91 | $20.95 | $15.82 | 2,053,569 |
| 2021-08-13 | $20.39 | $20.88 | $20.18 | $20.48 | $15.47 | 1,761,100 |
| 2021-08-12 | $20.14 | $20.45 | $19.66 | $20.29 | $15.32 | 1,204,272 |
| 2021-08-11 | $19.48 | $20.07 | $19.28 | $20.04 | $15.13 | 1,731,413 |
| 2021-08-10 | $18.22 | $19.41 | $17.92 | $19.28 | $14.56 | 1,737,956 |
| 2021-08-09 | $19.28 | $19.30 | $18.17 | $18.22 | $13.76 | 3,260,656 |
| 2021-08-06 | $20.25 | $20.32 | $18.61 | $19.37 | $14.63 | 3,689,700 |
| 2021-08-05 | $19.10 | $19.77 | $19.04 | $19.60 | $14.80 | 2,237,189 |
| 2021-08-04 | $19.27 | $19.46 | $18.80 | $18.96 | $14.32 | 822,970 |
| 2021-08-03 | $19.19 | $19.20 | $18.42 | $19.20 | $14.50 | 1,031,587 |
| 2021-08-02 | $19.30 | $19.75 | $18.96 | $19.19 | $14.49 | 1,233,791 |
| 2021-07-30 | $19.36 | $19.40 | $18.69 | $19.03 | $14.37 | 1,158,649 |
| 2021-07-29 | $18.89 | $19.57 | $18.73 | $19.36 | $14.62 | 1,079,530 |
| 2021-07-28 | $18.50 | $19.02 | $18.22 | $18.71 | $14.13 | 826,361 |
| 2021-07-27 | $18.86 | $18.86 | $17.65 | $18.33 | $13.84 | 1,612,174 |
| 2021-07-26 | $18.57 | $19.13 | $18.50 | $18.88 | $14.26 | 1,387,461 |
| 2021-07-23 | $19.00 | $19.04 | $18.26 | $18.53 | $13.99 | 1,093,936 |
| 2021-07-22 | $18.57 | $18.72 | $18.11 | $18.71 | $14.13 | 981,436 |
| 2021-07-21 | $17.64 | $18.62 | $17.49 | $18.51 | $13.98 | 1,276,892 |
| 2021-07-20 | $17.75 | $17.78 | $17.16 | $17.39 | $13.13 | 1,538,489 |
| 2021-07-19 | $17.01 | $17.59 | $16.56 | $17.53 | $13.24 | 2,778,749 |
| 2021-07-16 | $18.83 | $18.97 | $17.26 | $17.34 | $13.09 | 3,182,698 |
| 2021-07-15 | $18.55 | $19.27 | $18.42 | $18.74 | $14.15 | 1,335,868 |
| 2021-07-14 | $19.08 | $19.68 | $18.56 | $18.65 | $14.08 | 1,945,253 |
| 2021-07-13 | $19.97 | $20.10 | $18.97 | $19.06 | $14.39 | 1,792,316 |
| 2021-07-12 | $20.50 | $20.50 | $19.85 | $20.35 | $15.37 | 811,667 |
| 2021-07-09 | $20.27 | $20.75 | $19.92 | $20.55 | $15.52 | 1,202,802 |
| 2021-07-08 | $19.70 | $20.23 | $19.36 | $20.01 | $15.11 | 1,430,822 |
| 2021-07-07 | $20.82 | $21.13 | $20.14 | $20.75 | $15.67 | 1,322,344 |
| 2021-07-06 | $20.58 | $20.81 | $19.70 | $20.60 | $15.56 | 1,554,855 |
| 2021-07-02 | $20.66 | $21.18 | $20.24 | $20.58 | $15.54 | 3,089,647 |
| 2021-07-01 | $22.97 | $23.10 | $20.99 | $21.35 | $16.12 | 2,528,173 |
| 2021-06-30 | $22.70 | $23.33 | $22.54 | $22.95 | $17.33 | 1,002,250 |
| 2021-06-29 | $23.25 | $23.48 | $22.51 | $22.73 | $17.17 | 1,042,795 |
| 2021-06-28 | $24.08 | $24.13 | $22.40 | $22.90 | $17.29 | 1,997,679 |
| 2021-06-25 | $24.69 | $25.24 | $23.52 | $23.56 | $17.79 | 2,667,188 |
| 2021-06-24 | $22.68 | $24.02 | $22.68 | $23.97 | $18.10 | 1,555,084 |
| 2021-06-23 | $23.30 | $24.08 | $22.65 | $22.68 | $17.13 | 1,487,562 |
| 2021-06-22 | $22.11 | $23.51 | $21.00 | $23.49 | $17.74 | 2,545,731 |
| 2021-06-21 | $21.84 | $22.80 | $21.77 | $22.50 | $16.99 | 1,674,728 |
| 2021-06-18 | $21.77 | $22.57 | $21.41 | $22.13 | $16.71 | 1,553,804 |
| 2021-06-17 | $23.76 | $24.10 | $22.04 | $22.61 | $17.07 | 2,719,235 |
| 2021-06-16 | $22.42 | $24.50 | $22.22 | $24.37 | $18.40 | 3,844,907 |
| 2021-06-15 | $21.66 | $22.36 | $20.80 | $22.21 | $16.77 | 1,852,508 |
| 2021-06-14 | $22.78 | $23.26 | $21.31 | $21.55 | $16.27 | 2,427,074 |
| 2021-06-11 | $21.85 | $22.57 | $21.61 | $22.55 | $17.03 | 2,014,187 |
| 2021-06-10 | $21.40 | $22.26 | $21.24 | $21.53 | $16.26 | 1,717,884 |
| 2021-06-09 | $20.76 | $21.13 | $20.65 | $20.94 | $15.81 | 1,870,588 |
| 2021-06-08 | $20.74 | $20.80 | $19.84 | $20.56 | $15.53 | 1,502,555 |
| 2021-06-07 | $19.21 | $20.59 | $19.08 | $20.45 | $15.44 | 2,607,191 |
| 2021-06-04 | $18.76 | $19.00 | $18.40 | $18.88 | $14.26 | 1,174,118 |
| 2021-06-03 | $19.03 | $19.14 | $18.44 | $18.66 | $14.09 | 2,043,328 |
| 2021-06-02 | $19.94 | $20.09 | $18.77 | $19.32 | $14.59 | 1,739,260 |
| 2021-06-01 | $19.94 | $20.03 | $19.18 | $19.99 | $15.10 | 1,863,513 |
| 2021-05-28 | $19.17 | $19.93 | $19.17 | $19.51 | $14.73 | 1,297,106 |
| 2021-05-27 | $19.21 | $19.55 | $18.80 | $19.39 | $14.64 | 2,479,013 |
| 2021-05-26 | $20.33 | $20.55 | $19.25 | $19.63 | $14.60 | 3,215,794 |
| 2021-05-25 | $21.90 | $21.95 | $20.27 | $20.33 | $15.12 | 3,829,808 |
| 2021-05-24 | $21.46 | $22.87 | $21.22 | $22.72 | $16.90 | 1,808,160 |
| 2021-05-21 | $21.22 | $22.25 | $21.10 | $21.59 | $16.06 | 1,957,528 |
| 2021-05-20 | $21.61 | $22.00 | $20.10 | $21.00 | $15.62 | 4,438,094 |
| 2021-05-19 | $22.29 | $22.88 | $21.46 | $22.54 | $16.76 | 2,266,206 |
| 2021-05-18 | $21.12 | $22.64 | $21.08 | $22.10 | $16.44 | 2,090,955 |
| 2021-05-17 | $21.21 | $21.53 | $20.71 | $20.73 | $15.42 | 1,421,065 |
| 2021-05-14 | $21.25 | $21.67 | $20.77 | $21.29 | $15.83 | 1,455,825 |
| 2021-05-13 | $21.30 | $21.76 | $20.95 | $21.46 | $15.96 | 1,427,443 |
| 2021-05-12 | $22.52 | $22.65 | $21.26 | $21.45 | $15.95 | 2,203,102 |
| 2021-05-11 | $20.94 | $23.29 | $20.80 | $23.22 | $17.27 | 2,344,860 |
| 2021-05-10 | $23.00 | $23.27 | $22.11 | $22.11 | $16.44 | 2,186,195 |
| 2021-05-07 | $20.59 | $22.90 | $20.56 | $22.50 | $16.73 | 3,141,754 |
| 2021-05-06 | $19.39 | $20.80 | $19.06 | $20.50 | $15.25 | 2,134,007 |
| 2021-05-05 | $21.00 | $21.45 | $20.00 | $20.39 | $15.16 | 1,981,458 |
| 2021-05-04 | $21.29 | $21.78 | $19.61 | $20.43 | $15.19 | 2,325,445 |
| 2021-05-03 | $18.95 | $21.65 | $18.95 | $21.01 | $15.62 | 3,630,056 |
| 2021-04-30 | $18.14 | $18.98 | $18.06 | $18.63 | $13.85 | 1,217,479 |
| 2021-04-29 | $18.50 | $18.57 | $17.91 | $18.07 | $13.44 | 1,645,630 |
| 2021-04-28 | $18.20 | $18.82 | $18.11 | $18.37 | $13.66 | 2,062,106 |
| 2021-04-27 | $18.51 | $18.91 | $17.98 | $18.17 | $13.51 | 1,208,737 |
| 2021-04-26 | $18.05 | $18.42 | $17.90 | $18.14 | $13.49 | 1,390,790 |
| 2021-04-23 | $17.80 | $17.91 | $17.12 | $17.69 | $13.16 | 966,470 |
| 2021-04-22 | $17.59 | $18.26 | $17.31 | $17.36 | $12.91 | 1,647,314 |
| 2021-04-21 | $17.04 | $17.77 | $16.85 | $17.73 | $13.19 | 1,394,109 |
| 2021-04-20 | $16.85 | $17.03 | $16.10 | $16.50 | $12.27 | 1,199,997 |
| 2021-04-19 | $16.48 | $17.29 | $16.40 | $17.01 | $12.65 | 1,936,375 |
| 2021-04-16 | $15.50 | $16.35 | $15.41 | $15.99 | $11.89 | 1,513,205 |
| 2021-04-15 | $15.78 | $15.88 | $15.10 | $15.24 | $11.33 | 737,031 |
| 2021-04-14 | $14.45 | $16.01 | $14.37 | $15.28 | $11.36 | 1,777,570 |
| 2021-04-13 | $14.55 | $14.67 | $14.21 | $14.44 | $10.74 | 645,745 |
| 2021-04-12 | $14.95 | $14.98 | $14.16 | $14.76 | $10.98 | 840,813 |
| 2021-04-09 | $14.81 | $14.83 | $14.47 | $14.77 | $10.98 | 484,362 |
| 2021-04-08 | $14.77 | $14.85 | $14.43 | $14.74 | $10.96 | 548,110 |
| 2021-04-07 | $14.39 | $14.89 | $14.28 | $14.69 | $10.92 | 585,309 |
| 2021-04-06 | $13.98 | $14.60 | $13.92 | $14.36 | $10.68 | 619,201 |
| 2021-04-05 | $14.66 | $14.68 | $13.88 | $14.22 | $10.58 | 872,933 |
| 2021-04-01 | $14.69 | $14.84 | $14.29 | $14.49 | $10.78 | 663,083 |
| 2021-03-31 | $14.97 | $15.00 | $14.36 | $14.68 | $10.92 | 948,816 |
| 2021-03-30 | $14.59 | $14.97 | $14.12 | $14.92 | $11.10 | 889,630 |
| 2021-03-29 | $14.97 | $15.14 | $14.36 | $14.55 | $10.82 | 880,122 |
| 2021-03-26 | $15.61 | $15.85 | $14.66 | $15.13 | $11.25 | 1,256,876 |
| 2021-03-25 | $13.65 | $15.45 | $13.26 | $15.25 | $11.34 | 1,965,913 |
| 2021-03-24 | $14.47 | $14.64 | $13.94 | $13.94 | $10.37 | 1,268,053 |
| 2021-03-23 | $16.10 | $16.10 | $13.76 | $13.88 | $10.32 | 3,053,715 |
| 2021-03-22 | $17.70 | $17.88 | $16.62 | $16.74 | $12.45 | 1,489,297 |
| 2021-03-19 | $16.51 | $17.06 | $16.08 | $16.87 | $12.55 | 1,066,229 |
| 2021-03-18 | $15.87 | $17.43 | $15.87 | $16.30 | $12.12 | 2,335,690 |
| 2021-03-17 | $15.39 | $15.90 | $15.11 | $15.79 | $11.74 | 1,128,580 |
| 2021-03-16 | $15.98 | $15.98 | $14.84 | $15.00 | $11.16 | 1,051,082 |
| 2021-03-15 | $15.98 | $16.14 | $15.36 | $16.03 | $11.92 | 833,319 |
| 2021-03-12 | $15.68 | $16.40 | $15.17 | $15.92 | $11.84 | 1,953,212 |
| 2021-03-11 | $15.00 | $15.81 | $14.61 | $15.69 | $11.67 | 2,354,720 |
| 2021-03-10 | $13.71 | $14.90 | $13.56 | $14.60 | $10.86 | 2,279,355 |
| 2021-03-09 | $13.67 | $14.07 | $13.45 | $13.74 | $10.22 | 915,012 |
| 2021-03-08 | $13.87 | $13.97 | $13.38 | $13.53 | $10.06 | 835,129 |
| 2021-03-05 | $13.96 | $14.00 | $12.74 | $13.60 | $10.11 | 1,412,225 |
| 2021-03-04 | $14.15 | $15.18 | $13.15 | $13.50 | $10.04 | 1,740,686 |
| 2021-03-03 | $13.83 | $14.32 | $13.66 | $14.17 | $10.54 | 1,382,694 |
| 2021-03-02 | $14.01 | $14.17 | $13.67 | $13.68 | $10.17 | 1,111,071 |
| 2021-03-01 | $14.29 | $14.47 | $13.64 | $13.76 | $10.23 | 688,274 |
| 2021-02-26 | $13.98 | $14.50 | $13.72 | $14.08 | $10.47 | 851,727 |
| 2021-02-25 | $14.33 | $14.97 | $14.26 | $14.39 | $10.70 | 1,625,121 |
| 2021-02-24 | $13.16 | $14.25 | $13.15 | $14.19 | $10.55 | 1,277,508 |
| 2021-02-23 | $13.80 | $13.87 | $12.66 | $13.34 | $9.92 | 928,756 |
| 2021-02-22 | $13.64 | $14.53 | $13.41 | $13.99 | $10.40 | 1,742,205 |
| 2021-02-19 | $13.39 | $13.94 | $13.12 | $13.48 | $10.02 | 965,939 |
| 2021-02-18 | $13.65 | $14.07 | $12.90 | $13.20 | $9.82 | 1,267,140 |
| 2021-02-17 | $14.08 | $14.23 | $13.31 | $14.23 | $10.58 | 1,604,965 |
| 2021-02-16 | $14.47 | $14.99 | $14.03 | $14.30 | $10.63 | 1,597,892 |
| 2021-02-12 | $12.20 | $14.58 | $12.20 | $14.12 | $10.50 | 3,544,166 |
| 2021-02-11 | $11.80 | $12.69 | $11.69 | $12.39 | $9.21 | 1,366,687 |
| 2021-02-10 | $12.00 | $12.16 | $11.68 | $11.82 | $8.79 | 842,684 |
| 2021-02-09 | $11.55 | $11.90 | $11.28 | $11.83 | $8.80 | 1,073,287 |
| 2021-02-08 | $11.54 | $12.10 | $11.46 | $11.66 | $8.67 | 1,108,307 |
| 2021-02-05 | $11.18 | $11.75 | $11.10 | $11.73 | $8.72 | 1,102,508 |
| 2021-02-04 | $11.24 | $11.36 | $10.87 | $11.03 | $8.20 | 741,441 |
| 2021-02-03 | $10.43 | $11.22 | $10.43 | $11.15 | $8.29 | 1,131,718 |
| 2021-02-02 | $10.28 | $10.62 | $9.95 | $10.55 | $7.85 | 1,494,673 |
| 2021-02-01 | $10.12 | $10.64 | $9.55 | $10.58 | $7.87 | 2,542,584 |
| 2021-01-29 | $10.41 | $11.09 | $10.39 | $10.61 | $7.89 | 1,256,309 |
| 2021-01-28 | $10.25 | $10.41 | $10.04 | $10.20 | $7.59 | 871,102 |
| 2021-01-27 | $10.34 | $10.70 | $10.25 | $10.33 | $7.68 | 1,127,592 |
| 2021-01-26 | $10.59 | $10.87 | $10.36 | $10.59 | $7.88 | 1,252,268 |
| 2021-01-25 | $11.00 | $11.39 | $10.68 | $10.85 | $8.07 | 1,052,510 |
| 2021-01-22 | $10.90 | $11.45 | $10.61 | $11.40 | $8.48 | 1,013,456 |
| 2021-01-21 | $11.40 | $11.46 | $10.56 | $11.17 | $8.31 | 1,290,700 |
| 2021-01-20 | $11.80 | $11.86 | $11.16 | $11.49 | $8.54 | 741,596 |
| 2021-01-19 | $11.82 | $12.01 | $11.49 | $11.76 | $8.75 | 927,682 |
| 2021-01-15 | $12.20 | $12.22 | $11.31 | $11.49 | $8.54 | 1,088,860 |
| 2021-01-14 | $11.16 | $12.20 | $11.10 | $12.03 | $8.95 | 1,668,397 |
| 2021-01-13 | $11.36 | $11.38 | $10.76 | $11.09 | $8.25 | 1,109,794 |
| 2021-01-12 | $10.97 | $11.49 | $10.92 | $11.47 | $8.53 | 1,011,882 |
| 2021-01-11 | $11.00 | $11.15 | $10.68 | $11.03 | $8.20 | 1,076,751 |
| 2021-01-08 | $10.15 | $11.17 | $10.13 | $11.08 | $8.24 | 1,842,182 |
| 2021-01-07 | $9.50 | $10.14 | $9.44 | $9.81 | $7.30 | 1,302,200 |
| 2021-01-06 | $9.28 | $9.54 | $9.01 | $9.30 | $6.92 | 1,038,805 |
| 2021-01-05 | $8.88 | $9.42 | $8.88 | $9.37 | $6.97 | 963,218 |
| 2021-01-04 | $9.00 | $9.17 | $8.66 | $8.86 | $6.59 | 656,466 |
| 2020-12-31 | $8.56 | $8.88 | $8.52 | $8.83 | $6.57 | 349,988 |
| 2020-12-30 | $8.44 | $8.64 | $8.43 | $8.59 | $6.39 | 397,433 |
| 2020-12-29 | $8.63 | $8.63 | $8.24 | $8.43 | $6.27 | 413,180 |
| 2020-12-28 | $8.76 | $8.81 | $8.35 | $8.44 | $6.28 | 677,667 |
| 2020-12-24 | $8.97 | $9.00 | $8.64 | $8.74 | $6.50 | 403,497 |
| 2020-12-23 | $9.32 | $9.32 | $8.62 | $8.73 | $6.49 | 1,207,966 |
| 2020-12-22 | $8.81 | $9.31 | $8.81 | $8.96 | $6.66 | 1,646,276 |
| 2020-12-21 | $8.34 | $8.72 | $8.16 | $8.55 | $6.36 | 1,613,144 |
| 2020-12-18 | $8.25 | $8.56 | $8.12 | $8.31 | $6.18 | 829,016 |
| 2020-12-17 | $7.83 | $8.22 | $7.75 | $8.04 | $5.98 | 615,050 |
| 2020-12-16 | $7.80 | $7.88 | $7.62 | $7.75 | $5.76 | 310,453 |
| 2020-12-15 | $7.75 | $7.83 | $7.55 | $7.71 | $5.73 | 561,933 |
| 2020-12-14 | $8.00 | $8.05 | $7.60 | $7.65 | $5.69 | 764,125 |
| 2020-12-11 | $8.11 | $8.17 | $7.89 | $7.93 | $5.90 | 403,783 |
| 2020-12-10 | $8.00 | $8.26 | $7.91 | $8.22 | $6.11 | 654,516 |
| 2020-12-09 | $8.11 | $8.25 | $7.76 | $7.95 | $5.91 | 1,211,842 |
| 2020-12-08 | $8.21 | $8.60 | $8.10 | $8.15 | $6.06 | 912,595 |
| 2020-12-07 | $8.73 | $8.80 | $8.15 | $8.23 | $6.12 | 1,079,000 |
| 2020-12-04 | $8.40 | $8.81 | $8.37 | $8.68 | $6.46 | 1,014,413 |
| 2020-12-03 | $8.11 | $8.41 | $8.11 | $8.25 | $6.14 | 787,856 |
| 2020-12-02 | $8.14 | $8.25 | $7.87 | $8.11 | $6.03 | 1,434,309 |
| 2020-12-01 | $8.93 | $8.93 | $7.90 | $7.95 | $5.91 | 2,234,053 |
| 2020-11-30 | $8.45 | $8.90 | $8.06 | $8.21 | $6.11 | 2,842,936 |
| 2020-11-27 | $7.40 | $7.80 | $7.31 | $7.70 | $5.73 | 525,904 |
| 2020-11-25 | $7.45 | $7.47 | $7.25 | $7.40 | $5.50 | 293,206 |
| 2020-11-24 | $7.66 | $7.70 | $7.34 | $7.40 | $5.50 | 629,945 |
| 2020-11-23 | $7.06 | $7.74 | $7.01 | $7.65 | $5.69 | 1,335,447 |
| 2020-11-20 | $7.09 | $7.11 | $6.95 | $6.99 | $5.20 | 270,112 |
| 2020-11-19 | $7.04 | $7.12 | $6.90 | $7.09 | $5.27 | 430,358 |
| 2020-11-18 | $6.87 | $7.14 | $6.87 | $7.09 | $5.27 | 1,035,680 |
| 2020-11-17 | $7.11 | $7.22 | $6.80 | $6.90 | $5.13 | 634,418 |
| 2020-11-16 | $7.23 | $7.26 | $7.04 | $7.25 | $5.39 | 827,996 |
| 2020-11-13 | $7.09 | $7.26 | $6.97 | $7.01 | $5.21 | 406,564 |
| 2020-11-12 | $7.09 | $7.16 | $7.02 | $7.09 | $5.27 | 428,355 |
| 2020-11-11 | $7.06 | $7.20 | $6.92 | $7.00 | $5.21 | 529,714 |
| 2020-11-10 | $7.00 | $7.06 | $6.83 | $7.03 | $5.23 | 316,601 |
| 2020-11-09 | $6.93 | $7.09 | $6.83 | $6.97 | $5.18 | 549,489 |
| 2020-11-06 | $6.50 | $6.67 | $6.47 | $6.61 | $4.92 | 339,805 |
| 2020-11-05 | $6.35 | $6.53 | $6.31 | $6.35 | $4.72 | 578,012 |
| 2020-11-04 | $6.21 | $6.35 | $6.12 | $6.20 | $4.61 | 345,224 |
| 2020-11-03 | $6.30 | $6.30 | $6.18 | $6.20 | $4.61 | 354,138 |
| 2020-11-02 | $6.32 | $6.41 | $6.14 | $6.16 | $4.58 | 262,036 |
| 2020-10-30 | $6.29 | $6.45 | $6.13 | $6.24 | $4.64 | 229,784 |
| 2020-10-29 | $6.13 | $6.31 | $6.12 | $6.25 | $4.65 | 484,650 |
| 2020-10-28 | $6.66 | $6.66 | $6.13 | $6.15 | $4.57 | 504,575 |
| 2020-10-27 | $6.85 | $6.94 | $6.81 | $6.82 | $5.07 | 344,902 |
| 2020-10-26 | $6.92 | $6.93 | $6.69 | $6.89 | $5.12 | 265,685 |
| 2020-10-23 | $6.94 | $7.00 | $6.80 | $6.93 | $5.15 | 342,925 |
| 2020-10-22 | $6.90 | $7.07 | $6.89 | $6.92 | $5.15 | 740,383 |
| 2020-10-21 | $7.11 | $7.18 | $6.86 | $6.86 | $5.10 | 373,238 |
| 2020-10-20 | $6.88 | $7.08 | $6.83 | $7.04 | $5.24 | 215,525 |
| 2020-10-19 | $6.76 | $6.89 | $6.59 | $6.85 | $5.09 | 341,123 |
| 2020-10-16 | $6.88 | $6.88 | $6.65 | $6.70 | $4.98 | 254,077 |
| 2020-10-15 | $6.74 | $6.93 | $6.68 | $6.88 | $5.12 | 186,746 |
| 2020-10-14 | $6.84 | $6.98 | $6.74 | $6.83 | $5.08 | 280,872 |
| 2020-10-13 | $7.05 | $7.08 | $6.73 | $6.73 | $5.00 | 376,873 |
| 2020-10-12 | $7.10 | $7.13 | $6.93 | $7.09 | $5.27 | 266,197 |
| 2020-10-09 | $7.39 | $7.47 | $7.12 | $7.13 | $5.30 | 426,008 |
| 2020-10-08 | $7.25 | $7.47 | $7.20 | $7.44 | $5.53 | 455,984 |
| 2020-10-07 | $7.41 | $7.50 | $7.11 | $7.18 | $5.34 | 383,910 |
| 2020-10-06 | $7.73 | $7.84 | $7.33 | $7.42 | $5.52 | 622,561 |
| 2020-10-05 | $7.42 | $7.84 | $7.40 | $7.69 | $5.72 | 705,980 |
| 2020-10-02 | $7.07 | $7.38 | $7.00 | $7.37 | $5.48 | 628,464 |
| 2020-10-01 | $7.00 | $7.15 | $6.86 | $7.11 | $5.29 | 536,577 |
| 2020-09-30 | $6.80 | $7.01 | $6.80 | $6.89 | $5.12 | 321,489 |
| 2020-09-29 | $6.76 | $7.00 | $6.73 | $6.75 | $5.02 | 343,696 |
| 2020-09-28 | $6.96 | $6.98 | $6.76 | $6.85 | $5.09 | 273,386 |
| 2020-09-25 | $6.79 | $7.03 | $6.70 | $6.84 | $5.09 | 314,037 |
| 2020-09-24 | $6.64 | $6.94 | $6.51 | $6.84 | $5.09 | 495,315 |
| 2020-09-23 | $6.66 | $6.86 | $6.57 | $6.58 | $4.89 | 329,875 |
| 2020-09-22 | $6.71 | $6.83 | $6.50 | $6.52 | $4.85 | 296,094 |
| 2020-09-21 | $6.88 | $6.95 | $6.49 | $6.54 | $4.86 | 374,474 |
| 2020-09-18 | $6.98 | $7.22 | $6.92 | $7.11 | $5.29 | 431,224 |
| 2020-09-17 | $6.86 | $7.00 | $6.85 | $6.98 | $5.19 | 202,838 |
| 2020-09-16 | $6.69 | $6.93 | $6.63 | $6.92 | $5.15 | 206,249 |
| 2020-09-15 | $6.83 | $6.83 | $6.69 | $6.69 | $4.98 | 147,883 |
| 2020-09-14 | $6.71 | $6.82 | $6.65 | $6.76 | $5.03 | 227,616 |
| 2020-09-11 | $6.70 | $6.79 | $6.53 | $6.64 | $4.94 | 361,000 |
| 2020-09-10 | $6.50 | $6.73 | $6.50 | $6.62 | $4.92 | 287,782 |
| 2020-09-09 | $6.60 | $6.61 | $6.43 | $6.45 | $4.80 | 297,607 |
| 2020-09-08 | $6.51 | $6.73 | $6.50 | $6.52 | $4.85 | 380,146 |
| 2020-09-04 | $6.51 | $6.72 | $6.45 | $6.68 | $4.97 | 374,594 |
| 2020-09-03 | $6.60 | $6.72 | $6.34 | $6.45 | $4.80 | 403,796 |
| 2020-09-02 | $6.53 | $6.69 | $6.21 | $6.61 | $4.91 | 706,854 |
| 2020-09-01 | $7.05 | $7.05 | $6.68 | $6.83 | $5.08 | 344,458 |
| 2020-08-31 | $7.15 | $7.19 | $7.00 | $7.10 | $5.28 | 261,336 |
| 2020-08-28 | $6.77 | $7.25 | $6.77 | $7.17 | $5.33 | 454,062 |
| 2020-08-27 | $6.75 | $6.88 | $6.71 | $6.76 | $5.02 | 226,638 |
| 2020-08-26 | $7.00 | $7.04 | $6.79 | $6.83 | $5.08 | 265,118 |
| 2020-08-25 | $7.14 | $7.30 | $7.00 | $7.02 | $5.22 | 444,063 |
| 2020-08-24 | $6.86 | $7.05 | $6.86 | $6.99 | $5.20 | 305,552 |
| 2020-08-21 | $6.94 | $6.95 | $6.73 | $6.78 | $5.04 | 262,287 |
| 2020-08-20 | $7.02 | $7.02 | $6.61 | $6.97 | $5.18 | 637,874 |
| 2020-08-19 | $7.16 | $7.29 | $6.94 | $7.03 | $5.23 | 389,231 |
| 2020-08-18 | $7.34 | $7.38 | $7.05 | $7.23 | $5.38 | 303,941 |
| 2020-08-17 | $7.36 | $7.45 | $7.22 | $7.34 | $5.46 | 383,497 |
| 2020-08-14 | $7.15 | $7.45 | $7.08 | $7.33 | $5.45 | 314,608 |
| 2020-08-13 | $7.38 | $7.60 | $7.10 | $7.20 | $5.35 | 479,025 |
| 2020-08-12 | $7.41 | $7.44 | $7.18 | $7.44 | $5.53 | 315,894 |
| 2020-08-11 | $7.05 | $7.45 | $6.89 | $7.35 | $5.47 | 720,304 |
| 2020-08-10 | $6.90 | $6.97 | $6.85 | $6.92 | $5.15 | 433,468 |
| 2020-08-07 | $6.94 | $6.95 | $6.77 | $6.91 | $5.14 | 312,222 |
| 2020-08-06 | $7.25 | $7.30 | $6.74 | $7.01 | $5.21 | 724,607 |
| 2020-08-05 | $7.10 | $7.28 | $7.05 | $7.18 | $5.34 | 386,305 |
| 2020-08-04 | $6.91 | $7.10 | $6.83 | $6.98 | $5.19 | 415,709 |
| 2020-08-03 | $7.01 | $7.05 | $6.78 | $6.86 | $5.10 | 350,923 |
| 2020-07-31 | $7.00 | $7.11 | $6.82 | $6.97 | $5.18 | 407,901 |
| 2020-07-30 | $7.10 | $7.13 | $6.83 | $7.05 | $5.24 | 371,094 |
| 2020-07-29 | $6.78 | $7.28 | $6.70 | $7.21 | $5.36 | 1,081,431 |
| 2020-07-28 | $6.44 | $6.51 | $6.34 | $6.43 | $4.78 | 300,670 |
| 2020-07-27 | $6.19 | $6.46 | $6.05 | $6.43 | $4.78 | 351,106 |
| 2020-07-24 | $6.03 | $6.25 | $6.00 | $6.22 | $4.63 | 369,455 |
| 2020-07-23 | $5.94 | $6.11 | $5.87 | $6.09 | $4.53 | 290,223 |
| 2020-07-22 | $6.23 | $6.23 | $5.87 | $5.96 | $4.43 | 524,189 |
| 2020-07-21 | $6.31 | $6.41 | $6.00 | $6.27 | $4.66 | 533,435 |
| 2020-07-20 | $6.35 | $6.36 | $6.11 | $6.34 | $4.71 | 328,266 |
| 2020-07-17 | $6.43 | $6.52 | $6.28 | $6.42 | $4.77 | 314,383 |
| 2020-07-16 | $6.37 | $6.52 | $6.26 | $6.39 | $4.75 | 282,094 |
| 2020-07-15 | $6.34 | $6.45 | $6.18 | $6.38 | $4.74 | 527,190 |
| 2020-07-14 | $6.30 | $6.30 | $5.90 | $6.25 | $4.65 | 496,293 |
| 2020-07-13 | $6.41 | $6.52 | $6.19 | $6.27 | $4.66 | 383,657 |
| 2020-07-10 | $6.28 | $6.42 | $5.96 | $6.34 | $4.71 | 698,218 |
| 2020-07-09 | $6.67 | $6.74 | $6.27 | $6.29 | $4.68 | 426,835 |
| 2020-07-08 | $6.66 | $6.89 | $6.61 | $6.69 | $4.98 | 352,931 |
| 2020-07-07 | $6.85 | $6.85 | $6.47 | $6.71 | $4.99 | 659,528 |
| 2020-07-06 | $6.92 | $7.05 | $6.78 | $7.04 | $5.24 | 936,518 |
| 2020-07-02 | $6.66 | $6.76 | $6.44 | $6.51 | $4.84 | 563,216 |
| 2020-07-01 | $6.60 | $6.75 | $6.43 | $6.50 | $4.83 | 401,588 |
| 2020-06-30 | $6.57 | $6.68 | $6.31 | $6.60 | $4.91 | 684,191 |
| 2020-06-29 | $6.55 | $6.80 | $6.48 | $6.60 | $4.91 | 407,861 |
| 2020-06-26 | $6.88 | $6.88 | $6.38 | $6.48 | $4.82 | 487,185 |
| 2020-06-25 | $6.84 | $7.02 | $6.65 | $6.81 | $5.06 | 339,280 |
| 2020-06-24 | $7.12 | $7.19 | $6.80 | $6.87 | $5.11 | 526,844 |
| 2020-06-23 | $7.36 | $7.45 | $7.08 | $7.15 | $5.32 | 700,388 |
| 2020-06-22 | $7.26 | $7.43 | $7.01 | $7.15 | $5.32 | 683,698 |
| 2020-06-19 | $7.83 | $7.87 | $7.29 | $7.32 | $5.44 | 995,552 |
| 2020-06-18 | $7.20 | $8.00 | $7.12 | $7.78 | $5.79 | 1,861,466 |
| 2020-06-17 | $7.04 | $7.35 | $7.04 | $7.10 | $5.28 | 750,655 |
| 2020-06-16 | $7.00 | $7.37 | $6.68 | $6.93 | $5.15 | 869,898 |
| 2020-06-15 | $6.24 | $6.92 | $6.20 | $6.70 | $4.98 | 517,034 |
| 2020-06-12 | $6.37 | $6.67 | $6.26 | $6.45 | $4.80 | 967,772 |
| 2020-06-11 | $6.40 | $6.73 | $6.16 | $6.19 | $4.60 | 919,954 |
| 2020-06-10 | $6.81 | $6.95 | $6.37 | $6.63 | $4.93 | 926,332 |
| 2020-06-09 | $6.75 | $6.77 | $6.38 | $6.65 | $4.95 | 600,324 |
| 2020-06-08 | $6.87 | $7.06 | $6.70 | $6.85 | $5.09 | 608,239 |
| 2020-06-05 | $6.78 | $6.83 | $6.43 | $6.73 | $5.00 | 849,635 |
| 2020-06-04 | $6.27 | $6.36 | $5.86 | $6.32 | $4.70 | 838,911 |
| 2020-06-03 | $5.58 | $6.24 | $5.51 | $6.19 | $4.60 | 1,315,647 |
| 2020-06-02 | $5.38 | $5.55 | $5.20 | $5.38 | $4.00 | 926,352 |
| 2020-06-01 | $5.11 | $5.39 | $4.98 | $5.30 | $3.94 | 831,677 |
| 2020-05-29 | $5.06 | $5.39 | $4.92 | $5.09 | $3.79 | 690,298 |
| 2020-05-28 | $5.26 | $5.34 | $4.98 | $5.06 | $3.76 | 883,049 |
| 2020-05-27 | $5.01 | $5.23 | $4.86 | $5.19 | $3.86 | 978,657 |
| 2020-05-26 | $5.24 | $5.56 | $5.23 | $5.27 | $3.92 | 550,928 |
| 2020-05-22 | $5.20 | $5.23 | $4.92 | $5.09 | $3.79 | 409,408 |
| 2020-05-21 | $5.45 | $5.50 | $5.12 | $5.20 | $3.87 | 492,257 |
| 2020-05-20 | $5.04 | $5.63 | $5.00 | $5.43 | $4.04 | 719,744 |
| 2020-05-19 | $5.10 | $5.17 | $4.90 | $5.02 | $3.73 | 436,902 |
| 2020-05-18 | $4.57 | $5.19 | $4.52 | $5.06 | $3.76 | 783,075 |
| 2020-05-15 | $4.35 | $4.61 | $4.23 | $4.40 | $3.27 | 503,219 |
| 2020-05-14 | $4.00 | $4.36 | $3.95 | $4.33 | $3.22 | 649,384 |
| 2020-05-13 | $4.31 | $4.39 | $3.86 | $3.92 | $2.92 | 948,065 |
| 2020-05-12 | $4.64 | $4.67 | $4.30 | $4.30 | $3.20 | 932,275 |
| 2020-05-11 | $4.92 | $4.92 | $4.47 | $4.59 | $3.41 | 762,073 |
| 2020-05-08 | $4.93 | $5.11 | $4.85 | $4.96 | $3.69 | 448,457 |
| 2020-05-07 | $4.88 | $5.05 | $4.74 | $4.90 | $3.64 | 362,957 |
| 2020-05-06 | $4.91 | $4.91 | $4.50 | $4.80 | $3.57 | 828,910 |
| 2020-05-05 | $5.20 | $5.28 | $4.81 | $4.85 | $3.61 | 694,164 |
| 2020-05-04 | $5.39 | $5.55 | $5.03 | $5.18 | $3.85 | 516,030 |
| 2020-05-01 | $5.58 | $5.58 | $5.35 | $5.41 | $4.02 | 401,888 |
| 2020-04-30 | $5.61 | $5.89 | $5.51 | $5.67 | $4.22 | 362,388 |
| 2020-04-29 | $5.89 | $6.10 | $5.64 | $5.65 | $4.20 | 630,121 |
| 2020-04-28 | $5.81 | $6.02 | $5.53 | $5.74 | $4.27 | 549,461 |
| 2020-04-27 | $5.41 | $5.80 | $5.39 | $5.67 | $4.22 | 741,826 |
| 2020-04-24 | $5.50 | $5.61 | $5.27 | $5.29 | $3.93 | 531,287 |
| 2020-04-23 | $5.25 | $5.58 | $5.23 | $5.48 | $4.08 | 391,838 |
| 2020-04-22 | $5.28 | $5.28 | $4.95 | $5.17 | $3.84 | 494,663 |
| 2020-04-21 | $5.44 | $5.44 | $4.98 | $5.12 | $3.81 | 824,919 |
| 2020-04-20 | $6.00 | $6.03 | $5.27 | $5.39 | $4.01 | 852,252 |
| 2020-04-17 | $6.16 | $6.21 | $6.02 | $6.13 | $4.56 | 212,203 |
| 2020-04-16 | $6.05 | $6.15 | $5.86 | $5.96 | $4.43 | 185,557 |
| 2020-04-15 | $6.01 | $6.15 | $5.80 | $6.02 | $4.48 | 335,815 |
| 2020-04-14 | $6.09 | $6.35 | $5.92 | $6.10 | $4.54 | 546,642 |
| 2020-04-13 | $5.69 | $6.03 | $5.69 | $5.81 | $4.32 | 255,698 |
| 2020-04-09 | $5.72 | $5.82 | $5.40 | $5.68 | $4.22 | 410,838 |
| 2020-04-08 | $5.25 | $5.61 | $5.19 | $5.48 | $4.08 | 438,069 |
| 2020-04-07 | $5.62 | $5.74 | $5.24 | $5.30 | $3.94 | 322,386 |
| 2020-04-06 | $5.22 | $5.45 | $4.98 | $5.45 | $4.05 | 709,425 |
| 2020-04-03 | $5.30 | $5.42 | $4.88 | $4.98 | $3.70 | 546,627 |
| 2020-04-02 | $5.69 | $5.84 | $5.19 | $5.27 | $3.92 | 468,520 |
| 2020-04-01 | $5.60 | $5.75 | $5.33 | $5.72 | $4.25 | 715,816 |
| 2020-03-31 | $5.75 | $6.12 | $5.50 | $5.64 | $4.19 | 532,374 |
| 2020-03-30 | $5.52 | $5.83 | $5.34 | $5.46 | $4.06 | 382,351 |
| 2020-03-27 | $5.47 | $5.68 | $5.14 | $5.52 | $4.11 | 338,011 |
| 2020-03-26 | $5.16 | $5.86 | $5.16 | $5.64 | $4.19 | 829,470 |
| 2020-03-25 | $5.24 | $5.43 | $4.82 | $5.15 | $3.83 | 741,995 |
| 2020-03-24 | $5.21 | $5.45 | $4.76 | $5.22 | $3.88 | 728,982 |
| 2020-03-23 | $5.68 | $5.86 | $4.99 | $5.05 | $3.76 | 552,613 |
| 2020-03-20 | $5.95 | $6.30 | $5.51 | $5.61 | $4.17 | 725,648 |
| 2020-03-19 | $5.77 | $6.25 | $5.60 | $5.85 | $4.35 | 437,185 |
| 2020-03-18 | $5.98 | $6.12 | $5.38 | $5.77 | $4.29 | 1,498,279 |
| 2020-03-17 | $6.61 | $6.78 | $6.01 | $6.29 | $4.68 | 964,067 |
| 2020-03-16 | $6.21 | $6.72 | $5.36 | $6.51 | $4.84 | 798,724 |
| 2020-03-13 | $7.28 | $7.72 | $6.49 | $6.92 | $5.15 | 713,093 |
| 2020-03-12 | $6.95 | $7.32 | $6.59 | $6.99 | $5.20 | 851,178 |
| 2020-03-11 | $7.53 | $7.92 | $7.27 | $7.37 | $5.48 | 414,890 |
| 2020-03-10 | $7.30 | $7.89 | $7.26 | $7.79 | $5.79 | 402,537 |
| 2020-03-09 | $7.22 | $7.72 | $6.84 | $7.01 | $5.21 | 1,224,398 |
| 2020-03-06 | $7.80 | $8.32 | $7.72 | $8.13 | $6.05 | 804,475 |
| 2020-03-05 | $8.25 | $8.39 | $7.94 | $8.04 | $5.98 | 514,542 |
| 2020-03-04 | $8.54 | $8.61 | $8.28 | $8.43 | $6.27 | 558,083 |
| 2020-03-03 | $8.35 | $8.67 | $8.28 | $8.51 | $6.33 | 608,225 |
| 2020-03-02 | $8.73 | $8.77 | $8.10 | $8.32 | $6.19 | 525,390 |
| 2020-02-28 | $8.00 | $8.69 | $7.88 | $8.67 | $6.45 | 810,955 |
| 2020-02-27 | $7.78 | $8.48 | $7.60 | $8.14 | $6.02 | 672,973 |
| 2020-02-26 | $8.22 | $8.22 | $7.84 | $8.01 | $5.92 | 676,108 |
| 2020-02-25 | $8.28 | $8.44 | $8.13 | $8.20 | $6.06 | 593,538 |
| 2020-02-24 | $8.54 | $8.64 | $8.10 | $8.24 | $6.09 | 793,378 |
| 2020-02-21 | $9.06 | $9.24 | $8.91 | $9.03 | $6.68 | 705,234 |
| 2020-02-20 | $9.26 | $9.87 | $8.68 | $9.15 | $6.77 | 1,025,841 |
| 2020-02-19 | $8.40 | $8.62 | $8.38 | $8.56 | $6.33 | 557,941 |
| 2020-02-18 | $8.51 | $8.54 | $8.30 | $8.32 | $6.15 | 498,223 |
| 2020-02-14 | $8.40 | $8.61 | $8.37 | $8.51 | $6.29 | 237,868 |
| 2020-02-13 | $8.55 | $8.56 | $8.23 | $8.37 | $6.19 | 573,827 |
| 2020-02-12 | $8.73 | $9.00 | $8.53 | $8.64 | $6.39 | 588,474 |
| 2020-02-11 | $8.15 | $8.81 | $8.15 | $8.68 | $6.42 | 562,394 |
| 2020-02-10 | $8.04 | $8.19 | $7.86 | $8.11 | $6.00 | 399,085 |
| 2020-02-07 | $8.10 | $8.10 | $7.82 | $8.03 | $5.94 | 461,742 |
| 2020-02-06 | $8.58 | $8.62 | $8.09 | $8.17 | $6.04 | 600,610 |
| 2020-02-05 | $8.60 | $8.63 | $8.42 | $8.53 | $6.31 | 747,724 |
| 2020-02-04 | $8.20 | $8.46 | $8.01 | $8.29 | $6.13 | 809,256 |
| 2020-02-03 | $8.11 | $8.12 | $7.86 | $8.11 | $6.00 | 1,081,664 |
| 2020-01-31 | $8.29 | $8.39 | $8.01 | $8.10 | $5.99 | 781,590 |
| 2020-01-30 | $8.67 | $8.82 | $8.15 | $8.30 | $6.13 | 782,772 |
| 2020-01-29 | $8.54 | $8.86 | $8.42 | $8.84 | $6.54 | 1,292,117 |
| 2020-01-28 | $8.63 | $8.69 | $8.32 | $8.43 | $6.23 | 745,369 |
| 2020-01-27 | $8.64 | $8.98 | $8.35 | $8.50 | $6.29 | 971,947 |
| 2020-01-24 | $9.40 | $9.58 | $9.07 | $9.23 | $6.82 | 507,498 |
| 2020-01-23 | $9.61 | $9.61 | $8.95 | $9.43 | $6.97 | 664,067 |
| 2020-01-22 | $10.35 | $10.35 | $9.64 | $9.76 | $7.22 | 1,295,948 |
| 2020-01-21 | $10.52 | $10.59 | $10.28 | $10.37 | $7.67 | 779,422 |
| 2020-01-17 | $10.72 | $10.90 | $10.60 | $10.62 | $7.85 | 318,707 |
| 2020-01-16 | $10.80 | $10.85 | $10.66 | $10.72 | $7.93 | 325,851 |
| 2020-01-15 | $10.93 | $10.93 | $10.65 | $10.76 | $7.96 | 408,126 |
| 2020-01-14 | $10.70 | $11.05 | $10.58 | $10.89 | $8.05 | 425,462 |
| 2020-01-13 | $11.02 | $11.02 | $10.69 | $10.71 | $7.92 | 638,329 |
| 2020-01-10 | $11.55 | $11.57 | $10.99 | $11.02 | $8.15 | 551,787 |
| 2020-01-09 | $11.61 | $11.61 | $11.27 | $11.48 | $8.49 | 628,928 |
| 2020-01-08 | $11.65 | $11.74 | $11.51 | $11.55 | $8.54 | 1,070,113 |
| 2020-01-07 | $11.16 | $11.81 | $11.11 | $11.76 | $8.70 | 1,409,811 |
| 2020-01-06 | $10.84 | $11.21 | $10.49 | $11.20 | $8.28 | 1,373,153 |
| 2020-01-03 | $11.28 | $11.62 | $10.99 | $11.06 | $8.18 | 633,116 |
| 2020-01-02 | $11.78 | $11.78 | $11.04 | $11.45 | $8.47 | 805,534 |
| 2019-12-31 | $11.74 | $11.96 | $11.73 | $11.81 | $8.73 | 196,486 |
| 2019-12-30 | $11.60 | $11.91 | $11.56 | $11.73 | $8.67 | 320,031 |
| 2019-12-27 | $11.93 | $11.96 | $11.57 | $11.64 | $8.61 | 499,841 |
| 2019-12-26 | $11.61 | $12.09 | $11.45 | $11.94 | $8.83 | 791,012 |
| 2019-12-24 | $11.51 | $11.69 | $11.43 | $11.52 | $8.52 | 251,759 |
| 2019-12-23 | $11.44 | $11.70 | $11.27 | $11.54 | $8.53 | 495,050 |
| 2019-12-20 | $11.35 | $11.53 | $11.23 | $11.39 | $8.42 | 872,120 |
| 2019-12-19 | $10.95 | $11.59 | $10.80 | $11.55 | $8.54 | 1,084,820 |
| 2019-12-18 | $10.57 | $11.03 | $10.38 | $10.99 | $8.13 | 447,311 |
| 2019-12-17 | $10.72 | $10.87 | $10.46 | $10.56 | $7.81 | 408,287 |
| 2019-12-16 | $10.98 | $11.16 | $10.65 | $10.68 | $7.90 | 774,426 |
| 2019-12-13 | $10.97 | $11.00 | $10.66 | $10.93 | $8.08 | 478,051 |
| 2019-12-12 | $10.61 | $11.00 | $10.46 | $10.98 | $8.12 | 897,032 |
| 2019-12-11 | $11.15 | $11.15 | $10.71 | $11.04 | $8.16 | 517,511 |
| 2019-12-10 | $10.76 | $11.31 | $10.57 | $11.13 | $8.23 | 1,423,878 |
| 2019-12-09 | $10.50 | $10.98 | $10.41 | $10.75 | $7.95 | 585,990 |
| 2019-12-06 | $10.76 | $10.92 | $10.65 | $10.78 | $7.97 | 341,352 |
| 2019-12-05 | $10.79 | $10.82 | $10.53 | $10.65 | $7.87 | 349,011 |
| 2019-12-04 | $10.68 | $10.88 | $10.56 | $10.72 | $7.93 | 493,769 |
| 2019-12-03 | $10.46 | $10.66 | $10.24 | $10.64 | $7.87 | 432,616 |
| 2019-12-02 | $10.85 | $10.99 | $10.56 | $10.67 | $7.89 | 376,805 |
| 2019-11-29 | $10.75 | $11.15 | $10.48 | $10.99 | $8.13 | 660,719 |
| 2019-11-27 | $10.67 | $10.72 | $10.38 | $10.71 | $7.88 | 730,292 |
| 2019-11-26 | $10.61 | $10.86 | $10.57 | $10.68 | $7.86 | 513,047 |
| 2019-11-25 | $10.66 | $10.74 | $10.55 | $10.64 | $7.83 | 666,872 |
| 2019-11-22 | $10.80 | $10.81 | $10.50 | $10.63 | $7.82 | 550,956 |
| 2019-11-21 | $10.55 | $10.94 | $10.40 | $10.68 | $7.86 | 956,519 |
| 2019-11-20 | $10.22 | $10.34 | $9.76 | $10.05 | $7.40 | 683,771 |
| 2019-11-19 | $9.99 | $10.42 | $9.98 | $10.16 | $7.48 | 579,466 |
| 2019-11-18 | $10.07 | $10.10 | $9.70 | $10.05 | $7.40 | 433,790 |
| 2019-11-15 | $9.78 | $10.03 | $9.65 | $10.00 | $7.36 | 461,025 |
| 2019-11-14 | $9.72 | $9.94 | $9.56 | $9.68 | $7.13 | 597,378 |
| 2019-11-13 | $10.07 | $10.28 | $9.62 | $9.73 | $7.16 | 712,907 |
| 2019-11-12 | $10.13 | $10.51 | $10.09 | $10.21 | $7.52 | 313,938 |
| 2019-11-11 | $9.95 | $10.16 | $9.91 | $10.13 | $7.46 | 452,633 |
| 2019-11-08 | $10.01 | $10.17 | $9.99 | $10.02 | $7.38 | 240,563 |
| 2019-11-07 | $10.42 | $10.49 | $9.86 | $10.05 | $7.40 | 761,122 |
| 2019-11-06 | $10.86 | $10.88 | $10.25 | $10.42 | $7.67 | 850,181 |
| 2019-11-05 | $10.99 | $11.17 | $10.80 | $10.97 | $8.07 | 506,421 |
| 2019-11-04 | $11.01 | $11.20 | $10.91 | $11.07 | $8.15 | 473,713 |
| 2019-11-01 | $10.77 | $11.15 | $10.73 | $11.05 | $8.13 | 374,383 |
| 2019-10-31 | $10.87 | $11.05 | $10.49 | $10.65 | $7.84 | 899,680 |
| 2019-10-30 | $11.24 | $11.28 | $10.80 | $10.97 | $8.07 | 706,446 |
| 2019-10-29 | $11.21 | $11.44 | $11.00 | $11.34 | $8.35 | 457,259 |
| 2019-10-28 | $11.14 | $11.39 | $11.07 | $11.32 | $8.33 | 429,895 |
| 2019-10-25 | $11.34 | $11.44 | $11.05 | $11.15 | $8.21 | 674,165 |
| 2019-10-24 | $11.70 | $11.81 | $11.29 | $11.33 | $8.34 | 1,590,145 |
| 2019-10-23 | $10.99 | $11.70 | $10.98 | $11.60 | $8.54 | 2,128,909 |
| 2019-10-22 | $11.01 | $11.16 | $10.95 | $10.98 | $8.08 | 365,490 |
| 2019-10-21 | $11.05 | $11.20 | $10.97 | $11.07 | $8.15 | 369,051 |
| 2019-10-18 | $11.00 | $11.31 | $10.89 | $11.00 | $8.10 | 470,215 |
| 2019-10-17 | $10.85 | $11.13 | $10.80 | $11.06 | $8.14 | 568,351 |
| 2019-10-16 | $10.80 | $11.01 | $10.80 | $10.91 | $8.03 | 317,933 |
| 2019-10-15 | $11.10 | $11.10 | $10.74 | $10.83 | $7.97 | 548,555 |
| 2019-10-14 | $11.13 | $11.28 | $11.00 | $11.05 | $8.13 | 433,818 |
| 2019-10-11 | $11.34 | $11.34 | $10.92 | $11.09 | $8.16 | 1,189,743 |
| 2019-10-10 | $11.00 | $11.36 | $10.86 | $11.31 | $8.32 | 1,025,391 |
| 2019-10-09 | $10.65 | $11.08 | $10.51 | $11.00 | $8.10 | 951,371 |
| 2019-10-08 | $10.25 | $10.55 | $10.20 | $10.52 | $7.74 | 297,920 |
| 2019-10-07 | $10.45 | $10.68 | $10.38 | $10.45 | $7.69 | 444,452 |
| 2019-10-04 | $10.17 | $10.49 | $10.10 | $10.47 | $7.71 | 440,430 |
| 2019-10-03 | $9.92 | $10.11 | $9.87 | $10.08 | $7.42 | 449,473 |
| 2019-10-02 | $10.01 | $10.15 | $9.84 | $10.01 | $7.37 | 406,155 |
| 2019-10-01 | $10.07 | $10.44 | $10.00 | $10.02 | $7.38 | 336,048 |
| 2019-09-30 | $10.17 | $10.17 | $9.99 | $10.07 | $7.41 | 188,271 |
| 2019-09-27 | $10.10 | $10.29 | $10.00 | $10.04 | $7.39 | 452,466 |
| 2019-09-26 | $10.12 | $10.12 | $9.84 | $10.07 | $7.41 | 242,376 |
| 2019-09-25 | $9.94 | $10.32 | $9.81 | $10.13 | $7.46 | 658,433 |
| 2019-09-24 | $10.41 | $10.52 | $9.86 | $9.95 | $7.32 | 550,517 |
| 2019-09-23 | $10.22 | $10.44 | $10.16 | $10.38 | $7.64 | 297,637 |
| 2019-09-20 | $10.24 | $10.45 | $10.19 | $10.21 | $7.52 | 440,613 |
| 2019-09-19 | $10.35 | $10.44 | $10.16 | $10.16 | $7.48 | 478,723 |
| 2019-09-18 | $10.58 | $10.64 | $10.28 | $10.45 | $7.69 | 456,860 |
| 2019-09-17 | $10.80 | $10.87 | $10.53 | $10.71 | $7.88 | 401,413 |
| 2019-09-16 | $11.10 | $11.37 | $10.82 | $10.90 | $8.02 | 404,724 |
| 2019-09-13 | $11.21 | $11.50 | $11.08 | $11.27 | $8.30 | 497,316 |
| 2019-09-12 | $10.91 | $11.25 | $10.73 | $11.11 | $8.18 | 660,321 |
| 2019-09-11 | $10.97 | $11.15 | $10.76 | $10.98 | $8.08 | 648,470 |
| 2019-09-10 | $11.15 | $11.23 | $10.87 | $11.03 | $8.12 | 748,125 |
| 2019-09-09 | $10.84 | $11.14 | $10.67 | $11.14 | $8.20 | 727,034 |
| 2019-09-06 | $10.70 | $10.84 | $10.60 | $10.69 | $7.87 | 586,194 |
| 2019-09-05 | $11.02 | $11.14 | $10.61 | $10.70 | $7.88 | 784,670 |
| 2019-09-04 | $10.63 | $11.08 | $10.46 | $10.92 | $8.04 | 1,293,186 |
| 2019-09-03 | $10.43 | $10.62 | $10.20 | $10.53 | $7.75 | 826,457 |
| 2019-08-30 | $10.14 | $10.67 | $10.14 | $10.47 | $7.71 | 647,536 |
| 2019-08-29 | $10.10 | $10.29 | $9.91 | $10.03 | $7.38 | 473,298 |
| 2019-08-28 | $9.94 | $10.02 | $9.61 | $9.97 | $7.34 | 688,673 |
| 2019-08-27 | $9.95 | $10.08 | $9.72 | $9.89 | $7.28 | 529,661 |
| 2019-08-26 | $9.79 | $10.03 | $9.71 | $9.81 | $7.22 | 356,342 |
| 2019-08-23 | $10.26 | $10.50 | $9.59 | $9.67 | $7.12 | 681,663 |
| 2019-08-22 | $10.41 | $10.60 | $10.31 | $10.46 | $7.70 | 608,112 |
| 2019-08-21 | $10.32 | $10.42 | $9.97 | $10.33 | $7.60 | 687,207 |
| 2019-08-20 | $9.93 | $10.27 | $9.73 | $10.22 | $7.52 | 532,470 |
| 2019-08-19 | $10.00 | $10.07 | $9.65 | $10.00 | $7.36 | 742,349 |
| 2019-08-16 | $9.42 | $9.99 | $9.34 | $9.87 | $7.26 | 887,596 |
| 2019-08-15 | $9.21 | $9.28 | $9.01 | $9.21 | $6.78 | 384,670 |
| 2019-08-14 | $9.51 | $9.65 | $9.17 | $9.22 | $6.79 | 820,727 |
| 2019-08-13 | $9.10 | $9.86 | $8.90 | $9.72 | $7.15 | 805,683 |
| 2019-08-12 | $9.16 | $9.19 | $8.81 | $8.94 | $6.58 | 767,046 |
| 2019-08-09 | $9.33 | $9.40 | $8.92 | $9.29 | $6.84 | 905,756 |
| 2019-08-08 | $8.90 | $9.47 | $8.64 | $9.32 | $6.86 | 807,054 |
| 2019-08-07 | $8.80 | $8.89 | $8.60 | $8.72 | $6.42 | 570,015 |
| 2019-08-06 | $8.65 | $8.92 | $8.60 | $8.81 | $6.48 | 641,566 |
| 2019-08-05 | $8.78 | $8.79 | $8.36 | $8.50 | $6.26 | 846,497 |
| 2019-08-02 | $9.25 | $9.30 | $8.83 | $9.01 | $6.63 | 379,132 |
| 2019-08-01 | $9.84 | $9.84 | $8.98 | $9.09 | $6.69 | 936,311 |
| 2019-07-31 | $10.05 | $10.09 | $9.75 | $9.88 | $7.27 | 437,818 |
| 2019-07-30 | $10.02 | $10.15 | $9.66 | $10.00 | $7.36 | 797,423 |
| 2019-07-29 | $10.44 | $10.44 | $10.05 | $10.07 | $7.41 | 282,197 |
| 2019-07-26 | $10.33 | $10.42 | $10.13 | $10.40 | $7.66 | 436,788 |
| 2019-07-25 | $10.46 | $10.76 | $10.21 | $10.29 | $7.57 | 467,886 |
| 2019-07-24 | $10.50 | $10.61 | $10.17 | $10.50 | $7.73 | 872,960 |
| 2019-07-23 | $11.24 | $11.27 | $10.71 | $10.87 | $8.00 | 981,798 |
| 2019-07-22 | $10.73 | $11.56 | $10.73 | $11.33 | $8.34 | 1,318,551 |
| 2019-07-19 | $10.97 | $11.17 | $10.54 | $10.65 | $7.84 | 650,125 |
| 2019-07-18 | $10.64 | $10.92 | $10.32 | $10.91 | $8.03 | 431,685 |
| 2019-07-17 | $10.85 | $10.86 | $10.40 | $10.72 | $7.89 | 628,139 |
| 2019-07-16 | $10.80 | $10.99 | $10.64 | $10.84 | $7.98 | 423,091 |
| 2019-07-15 | $10.65 | $10.95 | $10.64 | $10.72 | $7.89 | 481,927 |
| 2019-07-12 | $10.75 | $10.84 | $10.50 | $10.65 | $7.84 | 338,577 |
| 2019-07-11 | $10.60 | $10.97 | $10.59 | $10.70 | $7.88 | 485,131 |
| 2019-07-10 | $10.95 | $10.95 | $10.46 | $10.54 | $7.76 | 518,944 |
| 2019-07-09 | $10.37 | $10.79 | $10.19 | $10.75 | $7.91 | 491,256 |
| 2019-07-08 | $10.50 | $10.65 | $10.04 | $10.36 | $7.63 | 675,558 |
| 2019-07-05 | $9.90 | $10.65 | $9.77 | $10.56 | $7.77 | 1,104,265 |
| 2019-07-03 | $9.83 | $10.01 | $9.70 | $9.89 | $7.28 | 381,988 |
| 2019-07-02 | $9.75 | $9.97 | $9.49 | $9.83 | $7.24 | 505,813 |
| 2019-07-01 | $9.75 | $9.93 | $9.65 | $9.67 | $7.12 | 542,743 |
| 2019-06-28 | $9.18 | $9.65 | $8.99 | $9.65 | $7.10 | 549,500 |
| 2019-06-27 | $9.00 | $9.26 | $8.85 | $9.18 | $6.76 | 492,859 |
| 2019-06-26 | $8.52 | $8.89 | $8.50 | $8.81 | $6.48 | 399,648 |
| 2019-06-25 | $8.32 | $8.46 | $8.27 | $8.43 | $6.21 | 324,334 |
| 2019-06-24 | $8.50 | $8.58 | $8.28 | $8.32 | $6.12 | 275,690 |
| 2019-06-21 | $8.50 | $8.65 | $8.34 | $8.40 | $6.18 | 547,326 |
| 2019-06-20 | $8.66 | $8.84 | $8.37 | $8.56 | $6.30 | 303,985 |
| 2019-06-19 | $8.35 | $8.96 | $8.33 | $8.67 | $6.38 | 623,152 |
| 2019-06-18 | $7.90 | $8.51 | $7.87 | $8.37 | $6.16 | 504,691 |
| 2019-06-17 | $7.82 | $7.97 | $7.75 | $7.83 | $5.76 | 191,285 |
| 2019-06-14 | $8.05 | $8.15 | $7.66 | $7.81 | $5.75 | 318,695 |
| 2019-06-13 | $7.80 | $8.06 | $7.78 | $8.04 | $5.92 | 288,993 |
| 2019-06-12 | $7.96 | $7.96 | $7.71 | $7.74 | $5.70 | 174,182 |
| 2019-06-11 | $8.07 | $8.22 | $7.92 | $8.08 | $5.95 | 266,653 |
| 2019-06-10 | $7.93 | $8.20 | $7.91 | $7.94 | $5.84 | 190,669 |
| 2019-06-07 | $8.22 | $8.22 | $7.87 | $7.97 | $5.87 | 351,590 |
| 2019-06-06 | $7.76 | $8.23 | $7.75 | $8.20 | $6.04 | 618,677 |
| 2019-06-05 | $7.61 | $7.81 | $7.43 | $7.77 | $5.72 | 388,255 |
| 2019-06-04 | $7.40 | $7.64 | $7.33 | $7.61 | $5.60 | 425,418 |
| 2019-06-03 | $7.71 | $7.71 | $7.14 | $7.27 | $5.35 | 684,959 |
| 2019-05-31 | $7.37 | $7.67 | $7.35 | $7.65 | $5.63 | 594,931 |
| 2019-05-30 | $7.57 | $7.78 | $7.51 | $7.62 | $5.61 | 796,491 |
| 2019-05-29 | $7.48 | $7.68 | $7.25 | $7.67 | $5.65 | 1,136,180 |
| 2019-05-28 | $7.70 | $7.70 | $7.26 | $7.52 | $5.54 | 1,103,328 |
| 2019-05-24 | $7.20 | $7.67 | $7.20 | $7.42 | $5.46 | 1,001,255 |
| 2019-05-23 | $6.70 | $7.56 | $6.62 | $7.28 | $5.36 | 1,700,247 |
| 2019-05-22 | $8.30 | $8.40 | $8.08 | $8.13 | $5.98 | 255,675 |
| 2019-05-21 | $8.18 | $8.35 | $8.18 | $8.25 | $6.07 | 213,986 |
| 2019-05-20 | $7.94 | $8.09 | $7.89 | $8.04 | $5.92 | 129,445 |
| 2019-05-17 | $8.09 | $8.20 | $8.01 | $8.05 | $5.93 | 184,869 |
| 2019-05-16 | $8.27 | $8.30 | $8.13 | $8.17 | $6.01 | 142,583 |
| 2019-05-15 | $7.82 | $8.29 | $7.82 | $8.20 | $6.04 | 203,138 |
| 2019-05-14 | $7.84 | $8.01 | $7.71 | $7.91 | $5.82 | 233,461 |
| 2019-05-13 | $8.00 | $8.00 | $7.69 | $7.77 | $5.72 | 323,024 |
| 2019-05-10 | $7.98 | $8.24 | $7.96 | $8.19 | $6.03 | 221,194 |
| 2019-05-09 | $8.17 | $8.17 | $7.91 | $7.98 | $5.87 | 381,910 |
| 2019-05-08 | $7.98 | $8.41 | $7.92 | $8.25 | $6.07 | 405,260 |
| 2019-05-07 | $8.50 | $8.59 | $7.83 | $8.00 | $5.89 | 704,825 |
| 2019-05-06 | $8.79 | $8.79 | $8.42 | $8.68 | $6.39 | 647,798 |
| 2019-05-03 | $8.87 | $9.05 | $8.60 | $9.02 | $6.64 | 410,878 |
| 2019-05-02 | $8.73 | $9.01 | $8.60 | $8.82 | $6.49 | 390,418 |
| 2019-05-01 | $8.72 | $9.01 | $8.67 | $8.75 | $6.44 | 424,276 |
| 2019-04-30 | $8.83 | $9.04 | $8.59 | $8.69 | $6.40 | 850,656 |
| 2019-04-29 | $8.27 | $8.86 | $8.25 | $8.82 | $6.49 | 821,493 |
| 2019-04-26 | $7.88 | $8.27 | $7.88 | $8.20 | $6.04 | 545,323 |
| 2019-04-25 | $7.90 | $7.98 | $7.55 | $7.95 | $5.85 | 426,527 |
| 2019-04-24 | $7.99 | $7.99 | $7.72 | $7.90 | $5.81 | 325,128 |
| 2019-04-23 | $7.97 | $8.10 | $7.76 | $8.02 | $5.90 | 511,451 |
| 2019-04-22 | $8.00 | $8.06 | $7.80 | $7.99 | $5.88 | 359,990 |
| 2019-04-18 | $8.25 | $8.25 | $7.91 | $7.95 | $5.85 | 360,773 |
| 2019-04-17 | $8.29 | $8.53 | $8.15 | $8.26 | $6.08 | 596,635 |
| 2019-04-16 | $8.01 | $8.30 | $7.84 | $8.24 | $6.07 | 694,692 |
| 2019-04-15 | $7.94 | $8.06 | $7.81 | $8.01 | $5.90 | 191,228 |
| 2019-04-12 | $7.97 | $8.16 | $7.77 | $7.82 | $5.76 | 578,963 |
| 2019-04-11 | $7.88 | $8.05 | $7.79 | $7.94 | $5.84 | 568,243 |
| 2019-04-10 | $7.52 | $7.97 | $7.41 | $7.90 | $5.81 | 837,847 |
| 2019-04-09 | $7.65 | $7.66 | $7.20 | $7.51 | $5.53 | 1,440,951 |
| 2019-04-08 | $7.38 | $7.66 | $7.31 | $7.63 | $5.62 | 764,474 |
| 2019-04-05 | $7.21 | $7.42 | $7.09 | $7.34 | $5.40 | 611,790 |
| 2019-04-04 | $6.98 | $7.32 | $6.95 | $7.18 | $5.28 | 720,245 |
| 2019-04-03 | $6.89 | $7.05 | $6.82 | $6.95 | $5.12 | 656,159 |
| 2019-04-02 | $6.71 | $6.97 | $6.60 | $6.85 | $5.04 | 662,161 |
| 2019-04-01 | $6.67 | $6.86 | $6.66 | $6.72 | $4.95 | 379,213 |
| 2019-03-29 | $6.58 | $6.78 | $6.49 | $6.58 | $4.84 | 357,727 |
| 2019-03-28 | $6.58 | $6.63 | $6.42 | $6.54 | $4.81 | 307,112 |
| 2019-03-27 | $6.54 | $6.73 | $6.36 | $6.55 | $4.82 | 783,613 |
| 2019-03-26 | $6.50 | $6.55 | $6.32 | $6.53 | $4.81 | 775,868 |
| 2019-03-25 | $6.56 | $6.66 | $6.16 | $6.47 | $4.76 | 735,282 |
| 2019-03-22 | $6.87 | $6.95 | $6.46 | $6.58 | $4.84 | 687,418 |
| 2019-03-21 | $6.93 | $7.02 | $6.74 | $6.92 | $5.09 | 470,709 |
| 2019-03-20 | $6.96 | $7.15 | $6.75 | $6.94 | $5.11 | 882,199 |
| 2019-03-19 | $6.88 | $7.00 | $6.72 | $6.75 | $4.97 | 349,932 |
| 2019-03-18 | $7.10 | $7.10 | $6.73 | $6.86 | $5.05 | 411,371 |
| 2019-03-15 | $7.00 | $7.20 | $7.00 | $7.13 | $5.25 | 465,769 |
| 2019-03-14 | $7.01 | $7.20 | $6.90 | $6.98 | $5.14 | 475,163 |
| 2019-03-13 | $7.05 | $7.12 | $6.80 | $6.81 | $5.01 | 441,226 |
| 2019-03-12 | $6.98 | $7.12 | $6.95 | $7.01 | $5.16 | 373,407 |
| 2019-03-11 | $6.60 | $6.97 | $6.60 | $6.95 | $5.12 | 809,395 |
| 2019-03-08 | $6.96 | $6.96 | $6.46 | $6.51 | $4.79 | 867,113 |
| 2019-03-07 | $7.43 | $7.52 | $6.90 | $6.91 | $5.09 | 842,559 |
| 2019-03-06 | $7.81 | $7.88 | $7.34 | $7.43 | $5.47 | 407,487 |
| 2019-03-05 | $7.60 | $8.15 | $7.60 | $7.81 | $5.75 | 841,161 |
| 2019-03-04 | $7.49 | $7.74 | $7.49 | $7.61 | $5.60 | 290,288 |
| 2019-03-01 | $7.43 | $7.46 | $7.25 | $7.43 | $5.47 | 358,558 |
| 2019-02-28 | $7.44 | $7.47 | $7.16 | $7.39 | $5.44 | 547,596 |
| 2019-02-27 | $7.71 | $7.72 | $7.45 | $7.45 | $5.48 | 786,469 |
| 2019-02-26 | $7.81 | $7.85 | $7.56 | $7.64 | $5.62 | 313,625 |
| 2019-02-25 | $7.87 | $7.95 | $7.74 | $7.81 | $5.75 | 595,625 |
| 2019-02-22 | $7.84 | $8.05 | $7.80 | $7.82 | $5.76 | 367,788 |
| 2019-02-21 | $8.01 | $8.05 | $7.83 | $7.86 | $5.79 | 232,992 |
| 2019-02-20 | $8.00 | $8.12 | $7.93 | $8.00 | $5.89 | 386,480 |
| 2019-02-19 | $8.05 | $8.14 | $7.83 | $8.04 | $5.92 | 636,527 |
| 2019-02-15 | $7.77 | $8.28 | $7.75 | $8.20 | $6.04 | 534,439 |
| 2019-02-14 | $8.01 | $8.16 | $7.90 | $8.11 | $5.97 | 340,013 |
| 2019-02-13 | $8.25 | $8.40 | $7.95 | $7.99 | $5.88 | 613,795 |
| 2019-02-12 | $8.15 | $8.48 | $7.91 | $8.19 | $6.03 | 1,049,685 |
| 2019-02-11 | $7.80 | $8.01 | $7.76 | $7.99 | $5.88 | 540,378 |
| 2019-02-08 | $7.78 | $7.88 | $7.60 | $7.79 | $5.73 | 333,915 |
| 2019-02-07 | $7.75 | $8.10 | $7.60 | $7.84 | $5.77 | 621,460 |
| 2019-02-06 | $7.82 | $8.20 | $7.76 | $8.02 | $5.90 | 632,317 |
| 2019-02-05 | $7.68 | $8.12 | $7.58 | $7.94 | $5.84 | 531,176 |
| 2019-02-04 | $7.91 | $7.91 | $7.37 | $7.68 | $5.65 | 350,052 |
| 2019-02-01 | $7.53 | $7.97 | $7.42 | $7.92 | $5.83 | 694,357 |
| 2019-01-31 | $7.65 | $7.73 | $7.25 | $7.41 | $5.45 | 638,319 |
| 2019-01-30 | $7.34 | $7.69 | $6.90 | $7.59 | $5.59 | 1,776,290 |
| 2019-01-29 | $7.99 | $8.00 | $7.55 | $7.61 | $5.60 | 1,085,062 |
| 2019-01-28 | $8.40 | $8.40 | $7.87 | $8.00 | $5.89 | 1,215,255 |
| 2019-01-25 | $9.15 | $9.20 | $8.67 | $8.77 | $6.46 | 950,077 |
| 2019-01-24 | $8.96 | $9.19 | $8.81 | $9.09 | $6.69 | 267,676 |
| 2019-01-23 | $9.13 | $9.15 | $8.72 | $8.97 | $6.60 | 615,469 |
| 2019-01-22 | $10.10 | $10.10 | $8.93 | $9.14 | $6.73 | 1,006,881 |
| 2019-01-18 | $9.82 | $10.57 | $9.82 | $10.44 | $7.68 | 1,053,256 |
| 2019-01-17 | $9.34 | $9.82 | $9.33 | $9.67 | $7.12 | 192,682 |
| 2019-01-16 | $9.20 | $9.52 | $8.94 | $9.40 | $6.92 | 531,379 |
| 2019-01-15 | $9.65 | $9.65 | $9.14 | $9.26 | $6.82 | 549,030 |
| 2019-01-14 | $9.73 | $9.79 | $9.45 | $9.66 | $7.11 | 363,867 |
| 2019-01-11 | $9.97 | $9.97 | $9.68 | $9.91 | $7.29 | 373,974 |
| 2019-01-10 | $10.32 | $10.32 | $9.92 | $10.10 | $7.43 | 650,623 |
| 2019-01-09 | $10.55 | $10.64 | $10.20 | $10.48 | $7.71 | 476,494 |
| 2019-01-08 | $10.56 | $10.67 | $10.34 | $10.54 | $7.76 | 450,682 |
| 2019-01-07 | $10.19 | $10.56 | $10.14 | $10.41 | $7.66 | 453,819 |
| 2019-01-04 | $9.69 | $10.21 | $9.55 | $10.14 | $7.46 | 583,612 |
| 2019-01-03 | $9.45 | $9.61 | $9.28 | $9.35 | $6.88 | 211,498 |
| 2019-01-02 | $9.00 | $9.50 | $8.78 | $9.45 | $6.96 | 397,691 |
| 2018-12-31 | $8.93 | $9.28 | $8.55 | $9.14 | $6.73 | 485,212 |
| 2018-12-28 | $8.84 | $9.16 | $8.70 | $8.86 | $6.52 | 436,741 |
| 2018-12-27 | $8.79 | $8.84 | $8.37 | $8.83 | $6.50 | 355,564 |
| 2018-12-26 | $8.38 | $8.98 | $8.20 | $8.95 | $6.59 | 276,757 |
| 2018-12-24 | $8.19 | $8.45 | $8.09 | $8.30 | $6.11 | 210,360 |
| 2018-12-21 | $8.69 | $8.77 | $8.19 | $8.25 | $6.07 | 785,346 |
| 2018-12-20 | $8.92 | $9.20 | $8.50 | $8.52 | $6.27 | 548,109 |
| 2018-12-19 | $9.16 | $9.46 | $8.90 | $8.97 | $6.60 | 383,250 |
| 2018-12-18 | $9.38 | $9.44 | $8.90 | $9.16 | $6.74 | 935,016 |
| 2018-12-17 | $9.79 | $9.79 | $9.13 | $9.24 | $6.80 | 772,182 |
| 2018-12-14 | $9.71 | $10.01 | $9.56 | $9.80 | $7.21 | 667,150 |
| 2018-12-13 | $9.62 | $9.82 | $9.62 | $9.73 | $7.16 | 548,137 |
| 2018-12-12 | $9.59 | $9.86 | $9.58 | $9.62 | $7.08 | 264,526 |
| 2018-12-11 | $9.59 | $9.83 | $9.18 | $9.56 | $7.04 | 297,566 |
| 2018-12-10 | $9.37 | $9.63 | $9.08 | $9.46 | $6.96 | 780,706 |
| 2018-12-07 | $9.33 | $9.68 | $9.31 | $9.47 | $6.97 | 550,262 |
| 2018-12-06 | $9.37 | $9.47 | $8.98 | $9.35 | $6.88 | 1,004,408 |
| 2018-12-04 | $10.05 | $10.05 | $9.51 | $9.55 | $7.03 | 699,815 |
| 2018-12-03 | $9.76 | $10.14 | $9.60 | $10.06 | $7.40 | 725,640 |
| 2018-11-30 | $9.68 | $9.74 | $9.13 | $9.57 | $7.04 | 988,577 |
| 2018-11-29 | $9.76 | $9.92 | $9.65 | $9.67 | $7.12 | 911,212 |
| 2018-11-28 | $10.02 | $10.02 | $9.37 | $9.63 | $7.09 | 952,250 |
| 2018-11-27 | $9.31 | $10.16 | $9.29 | $10.08 | $7.42 | 2,423,654 |
| 2018-11-26 | $9.25 | $9.30 | $8.91 | $9.20 | $6.77 | 1,238,109 |
| 2018-11-23 | $8.66 | $9.09 | $8.60 | $8.87 | $6.53 | 675,523 |
| 2018-11-21 | $8.32 | $9.00 | $8.32 | $8.59 | $6.32 | 936,751 |
| 2018-11-20 | $8.68 | $8.77 | $8.00 | $8.16 | $6.01 | 1,157,777 |
| 2018-11-19 | $9.30 | $9.50 | $8.71 | $8.74 | $6.43 | 567,497 |
| 2018-11-16 | $9.22 | $9.30 | $9.03 | $9.25 | $6.81 | 309,846 |
| 2018-11-15 | $9.50 | $9.62 | $8.87 | $9.25 | $6.81 | 1,596,946 |
| 2018-11-14 | $9.66 | $9.79 | $9.07 | $9.35 | $6.88 | 1,078,947 |
| 2018-11-13 | $10.26 | $10.38 | $9.65 | $9.67 | $7.12 | 456,394 |
| 2018-11-12 | $10.56 | $10.66 | $10.11 | $10.21 | $7.52 | 530,373 |
| 2018-11-09 | $10.50 | $10.62 | $10.14 | $10.53 | $7.75 | 602,011 |
| 2018-11-08 | $10.50 | $10.75 | $10.30 | $10.58 | $7.79 | 937,289 |
| 2018-11-07 | $11.50 | $11.62 | $10.27 | $10.38 | $7.64 | 1,891,649 |
| 2018-11-06 | $12.01 | $12.08 | $11.45 | $11.49 | $8.46 | 760,663 |
| 2018-11-05 | $12.03 | $12.47 | $11.99 | $12.07 | $8.88 | 297,761 |
| 2018-11-02 | $12.51 | $12.65 | $12.02 | $12.13 | $8.93 | 321,636 |
| 2018-11-01 | $12.23 | $12.66 | $12.23 | $12.40 | $9.13 | 357,016 |
| 2018-10-31 | $11.69 | $12.24 | $11.63 | $12.15 | $8.94 | 392,694 |
| 2018-10-30 | $11.51 | $11.68 | $11.33 | $11.57 | $8.52 | 325,653 |
| 2018-10-29 | $11.94 | $11.99 | $11.45 | $11.53 | $8.49 | 291,577 |
| 2018-10-26 | $11.72 | $11.72 | $11.37 | $11.65 | $8.58 | 354,664 |
| 2018-10-25 | $11.71 | $11.97 | $11.52 | $11.79 | $8.68 | 481,818 |
| 2018-10-24 | $12.23 | $12.39 | $11.58 | $11.59 | $8.53 | 713,537 |
| 2018-10-23 | $12.50 | $12.50 | $11.95 | $12.16 | $8.95 | 456,759 |
| 2018-10-22 | $12.58 | $13.04 | $12.58 | $12.63 | $9.30 | 356,672 |
| 2018-10-19 | $13.11 | $13.24 | $12.52 | $12.58 | $9.26 | 564,991 |
| 2018-10-18 | $13.05 | $13.39 | $13.00 | $13.06 | $9.61 | 720,539 |
| 2018-10-17 | $13.38 | $13.55 | $12.88 | $12.97 | $9.55 | 1,194,172 |
| 2018-10-16 | $13.60 | $13.81 | $13.28 | $13.52 | $9.95 | 1,360,628 |
| 2018-10-15 | $13.90 | $14.05 | $13.31 | $13.46 | $9.91 | 625,276 |
| 2018-10-12 | $14.00 | $14.45 | $13.69 | $13.89 | $10.22 | 538,872 |
| 2018-10-11 | $13.29 | $13.93 | $13.26 | $13.79 | $10.15 | 505,109 |
| 2018-10-10 | $13.96 | $14.10 | $13.40 | $13.87 | $10.21 | 694,529 |
| 2018-10-09 | $14.35 | $14.35 | $13.99 | $14.14 | $10.41 | 262,156 |
| 2018-10-08 | $14.33 | $14.48 | $13.93 | $14.32 | $10.54 | 354,155 |
| 2018-10-05 | $14.95 | $15.09 | $14.34 | $14.45 | $10.64 | 535,029 |
| 2018-10-04 | $14.73 | $14.97 | $14.53 | $14.80 | $10.89 | 724,351 |
| 2018-10-03 | $15.00 | $15.07 | $14.64 | $14.79 | $10.89 | 431,786 |
| 2018-10-02 | $15.03 | $15.20 | $14.56 | $14.86 | $10.94 | 692,706 |
| 2018-10-01 | $14.50 | $15.38 | $14.38 | $15.11 | $11.12 | 2,224,361 |
| 2018-09-28 | $13.65 | $14.53 | $13.65 | $14.45 | $10.64 | 2,310,664 |
| 2018-09-27 | $13.13 | $13.75 | $13.09 | $13.65 | $10.05 | 699,534 |
| 2018-09-26 | $13.16 | $13.48 | $13.03 | $13.07 | $9.62 | 221,728 |
| 2018-09-25 | $13.13 | $13.95 | $12.60 | $13.10 | $9.64 | 568,200 |
| 2018-09-24 | $12.90 | $13.25 | $12.90 | $13.21 | $9.72 | 271,169 |
| 2018-09-21 | $12.91 | $13.01 | $12.75 | $12.90 | $9.50 | 419,405 |
| 2018-09-20 | $12.81 | $12.94 | $12.52 | $12.86 | $9.47 | 262,227 |
| 2018-09-19 | $12.29 | $12.87 | $12.29 | $12.82 | $9.44 | 459,515 |
| 2018-09-18 | $12.17 | $12.32 | $12.17 | $12.29 | $9.05 | 231,962 |
| 2018-09-17 | $12.30 | $12.40 | $12.10 | $12.12 | $8.92 | 207,197 |
| 2018-09-14 | $12.25 | $12.40 | $12.22 | $12.36 | $9.10 | 167,684 |
| 2018-09-13 | $12.26 | $12.40 | $12.23 | $12.26 | $9.02 | 254,735 |
| 2018-09-12 | $12.54 | $12.54 | $12.13 | $12.26 | $9.02 | 266,061 |
| 2018-09-11 | $12.30 | $12.54 | $12.25 | $12.46 | $9.17 | 267,835 |
| 2018-09-10 | $12.06 | $12.50 | $12.06 | $12.26 | $9.02 | 336,806 |
| 2018-09-07 | $12.13 | $12.24 | $11.97 | $12.03 | $8.85 | 224,168 |
| 2018-09-06 | $12.20 | $12.32 | $12.06 | $12.15 | $8.94 | 275,491 |
| 2018-09-05 | $12.43 | $12.54 | $11.96 | $12.20 | $8.98 | 612,367 |
| 2018-09-04 | $12.62 | $12.73 | $12.10 | $12.51 | $9.21 | 607,696 |
| 2018-08-31 | $12.77 | $12.91 | $12.60 | $12.63 | $9.30 | 365,604 |
| 2018-08-30 | $13.18 | $13.25 | $12.75 | $12.88 | $9.48 | 283,143 |
| 2018-08-29 | $13.28 | $13.28 | $12.95 | $13.08 | $9.63 | 152,462 |
| 2018-08-28 | $13.25 | $13.44 | $13.16 | $13.19 | $9.71 | 147,265 |
| 2018-08-27 | $13.31 | $13.73 | $13.24 | $13.34 | $9.82 | 186,000 |
| 2018-08-24 | $13.19 | $13.49 | $13.19 | $13.44 | $9.89 | 149,009 |
| 2018-08-23 | $13.40 | $13.41 | $13.18 | $13.21 | $9.72 | 148,751 |
| 2018-08-22 | $13.21 | $13.51 | $13.21 | $13.37 | $9.84 | 204,070 |
| 2018-08-21 | $12.99 | $13.35 | $12.99 | $13.22 | $9.73 | 179,628 |
| 2018-08-20 | $12.70 | $13.04 | $12.70 | $12.98 | $9.55 | 328,696 |
| 2018-08-17 | $12.54 | $12.71 | $12.48 | $12.64 | $9.30 | 193,927 |
| 2018-08-16 | $12.51 | $12.74 | $12.45 | $12.53 | $9.22 | 232,843 |
| 2018-08-15 | $12.85 | $12.95 | $12.33 | $12.40 | $9.13 | 464,366 |
| 2018-08-14 | $12.70 | $13.03 | $12.70 | $12.97 | $9.55 | 229,760 |
| 2018-08-13 | $13.21 | $13.21 | $12.61 | $12.62 | $9.29 | 461,223 |
| 2018-08-10 | $13.23 | $13.50 | $13.04 | $13.14 | $9.67 | 261,808 |
| 2018-08-09 | $13.57 | $13.58 | $13.20 | $13.26 | $9.76 | 260,400 |
| 2018-08-08 | $14.20 | $14.25 | $13.20 | $13.64 | $10.04 | 551,196 |
| 2018-08-07 | $13.89 | $14.04 | $13.59 | $13.76 | $10.13 | 366,877 |
| 2018-08-06 | $14.00 | $14.27 | $13.70 | $13.78 | $10.14 | 573,383 |
| 2018-08-03 | $13.63 | $14.00 | $13.62 | $14.00 | $10.30 | 435,844 |
| 2018-08-02 | $13.23 | $13.72 | $13.20 | $13.61 | $10.02 | 376,930 |
| 2018-08-01 | $13.31 | $13.41 | $12.95 | $13.37 | $9.84 | 576,745 |
| 2018-07-31 | $13.05 | $13.65 | $12.86 | $13.39 | $9.86 | 797,229 |
| 2018-07-30 | $12.82 | $13.01 | $12.67 | $12.86 | $9.47 | 332,816 |
| 2018-07-27 | $12.99 | $13.09 | $12.58 | $12.81 | $9.43 | 366,831 |
| 2018-07-26 | $12.99 | $13.09 | $12.86 | $12.99 | $9.56 | 230,760 |
| 2018-07-25 | $12.91 | $13.09 | $12.80 | $13.02 | $9.58 | 293,356 |
| 2018-07-24 | $12.76 | $13.10 | $12.72 | $12.96 | $9.54 | 291,640 |
| 2018-07-23 | $12.56 | $12.78 | $12.32 | $12.61 | $9.28 | 393,762 |
| 2018-07-20 | $12.92 | $12.93 | $12.45 | $12.52 | $9.22 | 512,473 |
| 2018-07-19 | $13.03 | $13.12 | $12.75 | $12.91 | $9.50 | 274,344 |
| 2018-07-18 | $12.74 | $13.20 | $12.50 | $13.12 | $9.66 | 408,730 |
| 2018-07-17 | $12.43 | $12.78 | $12.31 | $12.67 | $9.33 | 349,848 |
| 2018-07-16 | $12.87 | $12.99 | $12.41 | $12.45 | $9.16 | 448,946 |
| 2018-07-13 | $12.78 | $13.02 | $12.71 | $12.87 | $9.47 | 292,974 |
| 2018-07-12 | $13.06 | $13.06 | $12.69 | $12.80 | $9.42 | 340,486 |
| 2018-07-11 | $13.09 | $13.21 | $12.92 | $12.93 | $9.52 | 294,364 |
| 2018-07-10 | $13.12 | $13.47 | $13.06 | $13.23 | $9.74 | 471,355 |
| 2018-07-09 | $13.30 | $13.40 | $12.98 | $13.23 | $9.74 | 359,561 |
| 2018-07-06 | $13.30 | $13.48 | $13.23 | $13.31 | $9.80 | 300,055 |
| 2018-07-05 | $13.10 | $13.34 | $13.05 | $13.33 | $9.81 | 741,725 |
| 2018-07-03 | $12.86 | $13.09 | $12.80 | $12.95 | $9.53 | 292,379 |
| 2018-07-02 | $12.74 | $12.96 | $12.58 | $12.79 | $9.41 | 389,558 |
| 2018-06-29 | $13.00 | $13.03 | $12.61 | $12.86 | $9.47 | 713,721 |
| 2018-06-28 | $12.78 | $13.19 | $12.77 | $13.00 | $9.57 | 840,285 |
| 2018-06-27 | $12.80 | $13.09 | $12.65 | $12.79 | $9.41 | 3,684,365 |
| 2018-06-26 | $13.91 | $14.10 | $13.76 | $14.07 | $10.36 | 257,695 |
| 2018-06-25 | $14.12 | $14.12 | $13.64 | $13.90 | $10.23 | 280,984 |
| 2018-06-22 | $13.94 | $14.23 | $13.86 | $14.09 | $10.37 | 220,167 |
| 2018-06-21 | $14.16 | $14.17 | $13.85 | $13.89 | $10.22 | 223,390 |
| 2018-06-20 | $14.49 | $14.59 | $14.00 | $14.13 | $10.40 | 470,631 |
| 2018-06-19 | $14.16 | $14.35 | $13.90 | $14.35 | $10.56 | 683,227 |
| 2018-06-18 | $14.02 | $14.50 | $13.91 | $14.38 | $10.58 | 528,019 |
| 2018-06-15 | $14.10 | $14.23 | $13.90 | $14.03 | $10.33 | 565,592 |
| 2018-06-14 | $13.81 | $14.60 | $13.81 | $14.05 | $10.34 | 956,450 |
| 2018-06-13 | $13.40 | $13.89 | $13.37 | $13.81 | $10.17 | 545,322 |
| 2018-06-12 | $13.23 | $13.43 | $12.70 | $13.29 | $9.78 | 664,208 |
| 2018-06-11 | $13.27 | $13.38 | $13.03 | $13.26 | $9.76 | 352,355 |
| 2018-06-08 | $13.32 | $13.32 | $13.07 | $13.12 | $9.66 | 274,983 |
| 2018-06-07 | $13.60 | $13.65 | $13.21 | $13.31 | $9.80 | 235,902 |
| 2018-06-06 | $13.71 | $13.91 | $13.49 | $13.60 | $10.01 | 464,064 |
| 2018-06-05 | $13.55 | $13.73 | $13.42 | $13.63 | $10.03 | 224,930 |
| 2018-06-04 | $13.14 | $13.67 | $13.06 | $13.56 | $9.98 | 360,234 |
| 2018-06-01 | $13.17 | $13.53 | $13.00 | $13.09 | $9.64 | 297,084 |
| 2018-05-31 | $13.00 | $13.25 | $13.00 | $13.19 | $9.71 | 232,954 |
| 2018-05-30 | $12.55 | $12.89 | $12.41 | $12.82 | $9.44 | 314,743 |
| 2018-05-29 | $12.28 | $12.64 | $12.22 | $12.45 | $9.16 | 299,356 |
| 2018-05-25 | $12.91 | $12.93 | $12.50 | $12.53 | $9.22 | 213,539 |
| 2018-05-24 | $13.25 | $13.25 | $12.80 | $12.92 | $9.51 | 300,790 |
| 2018-05-23 | $13.43 | $13.43 | $13.09 | $13.27 | $9.77 | 191,774 |
| 2018-05-22 | $13.50 | $13.68 | $13.21 | $13.43 | $9.89 | 269,978 |
| 2018-05-21 | $13.37 | $13.89 | $13.37 | $13.59 | $10.00 | 350,780 |
| 2018-05-18 | $13.20 | $13.37 | $13.01 | $13.24 | $9.75 | 161,200 |
| 2018-05-17 | $13.24 | $13.47 | $12.94 | $13.21 | $9.72 | 331,551 |
| 2018-05-16 | $13.75 | $13.75 | $12.92 | $13.33 | $9.81 | 691,290 |
| 2018-05-15 | $13.31 | $14.25 | $13.22 | $13.58 | $10.00 | 860,925 |
| 2018-05-14 | $13.41 | $13.51 | $13.18 | $13.33 | $9.81 | 303,616 |
| 2018-05-11 | $13.17 | $13.43 | $13.15 | $13.40 | $9.86 | 121,706 |
| 2018-05-10 | $13.30 | $13.47 | $13.16 | $13.23 | $9.74 | 175,153 |
| 2018-05-09 | $12.99 | $13.38 | $12.92 | $13.32 | $9.80 | 296,133 |
| 2018-05-08 | $12.94 | $13.19 | $12.81 | $12.97 | $9.55 | 189,108 |
| 2018-05-07 | $12.61 | $12.96 | $12.54 | $12.88 | $9.48 | 274,483 |
| 2018-05-04 | $12.50 | $12.78 | $12.38 | $12.64 | $9.30 | 141,561 |
| 2018-05-03 | $12.47 | $12.65 | $12.36 | $12.49 | $9.19 | 131,848 |
| 2018-05-02 | $12.20 | $12.65 | $12.20 | $12.46 | $9.17 | 213,344 |
| 2018-05-01 | $12.10 | $12.22 | $11.96 | $12.16 | $8.95 | 141,607 |
| 2018-04-30 | $12.03 | $12.21 | $11.66 | $12.10 | $8.91 | 127,687 |
| 2018-04-27 | $12.14 | $12.26 | $11.83 | $12.03 | $8.85 | 188,811 |
| 2018-04-26 | $12.24 | $12.41 | $12.09 | $12.17 | $8.96 | 207,357 |
| 2018-04-25 | $12.28 | $12.48 | $12.19 | $12.23 | $9.00 | 199,387 |
| 2018-04-24 | $12.75 | $12.94 | $12.15 | $12.29 | $9.05 | 336,726 |
| 2018-04-23 | $12.48 | $12.90 | $12.37 | $12.72 | $9.36 | 562,890 |
| 2018-04-20 | $11.69 | $12.15 | $11.53 | $12.07 | $8.88 | 369,042 |
| 2018-04-19 | $11.85 | $12.35 | $11.54 | $11.69 | $8.60 | 460,201 |
| 2018-04-18 | $11.50 | $12.17 | $11.50 | $11.79 | $8.68 | 351,901 |
| 2018-04-17 | $11.45 | $11.48 | $11.26 | $11.38 | $8.38 | 369,294 |
| 2018-04-16 | $11.33 | $11.58 | $11.06 | $11.39 | $8.38 | 231,114 |
| 2018-04-13 | $11.17 | $11.38 | $11.03 | $11.28 | $8.30 | 268,596 |
| 2018-04-12 | $11.11 | $11.34 | $11.05 | $11.17 | $8.22 | 195,984 |
| 2018-04-11 | $11.10 | $11.32 | $10.88 | $10.98 | $8.08 | 215,375 |
| 2018-04-10 | $10.80 | $11.34 | $10.80 | $11.19 | $8.24 | 437,836 |
| 2018-04-09 | $10.82 | $11.04 | $10.50 | $10.51 | $7.74 | 338,665 |
| 2018-04-06 | $11.27 | $11.40 | $10.63 | $10.82 | $7.96 | 233,661 |
| 2018-04-05 | $10.99 | $11.54 | $10.99 | $11.40 | $8.39 | 201,778 |
| 2018-04-04 | $10.96 | $10.96 | $10.52 | $10.85 | $7.99 | 440,375 |
| 2018-04-03 | $11.58 | $11.60 | $11.01 | $11.15 | $8.21 | 307,283 |
| 2018-04-02 | $11.53 | $11.72 | $11.45 | $11.48 | $8.45 | 159,795 |
| 2018-03-29 | $11.27 | $11.65 | $11.27 | $11.63 | $8.56 | 214,812 |
| 2018-03-28 | $11.73 | $11.89 | $11.16 | $11.26 | $8.29 | 316,466 |
| 2018-03-27 | $12.13 | $12.25 | $11.62 | $11.75 | $8.65 | 208,359 |
| 2018-03-26 | $11.69 | $12.11 | $11.27 | $12.05 | $8.87 | 343,272 |
| 2018-03-23 | $11.79 | $12.30 | $11.50 | $11.52 | $8.48 | 627,712 |
| 2018-03-22 | $12.19 | $12.19 | $11.73 | $11.80 | $8.69 | 219,781 |
| 2018-03-21 | $11.99 | $12.46 | $11.95 | $12.18 | $8.97 | 179,550 |
| 2018-03-20 | $12.25 | $12.43 | $11.89 | $12.01 | $8.84 | 192,695 |
| 2018-03-19 | $12.43 | $12.43 | $11.92 | $12.22 | $8.99 | 254,651 |
| 2018-03-16 | $12.29 | $12.50 | $12.13 | $12.45 | $9.16 | 293,166 |
| 2018-03-15 | $12.93 | $13.00 | $12.23 | $12.32 | $9.07 | 323,465 |
| 2018-03-14 | $12.72 | $13.19 | $12.70 | $12.95 | $9.53 | 301,987 |
| 2018-03-13 | $13.08 | $13.20 | $12.78 | $12.95 | $9.53 | 420,951 |
| 2018-03-12 | $12.85 | $13.28 | $12.85 | $13.07 | $9.62 | 582,736 |
| 2018-03-09 | $12.76 | $12.84 | $12.65 | $12.71 | $9.36 | 246,586 |
| 2018-03-08 | $12.64 | $12.77 | $12.53 | $12.67 | $9.33 | 250,323 |
| 2018-03-07 | $12.76 | $12.95 | $12.51 | $12.62 | $9.29 | 530,737 |
| 2018-03-06 | $13.03 | $13.06 | $12.81 | $12.95 | $9.53 | 247,934 |
| 2018-03-05 | $12.40 | $13.05 | $12.30 | $12.90 | $9.50 | 668,220 |
| 2018-03-02 | $12.50 | $12.66 | $12.01 | $12.54 | $9.23 | 268,308 |
| 2018-03-01 | $12.71 | $12.90 | $12.35 | $12.59 | $9.27 | 547,133 |
| 2018-02-28 | $12.60 | $13.29 | $12.27 | $12.67 | $9.33 | 784,405 |
| 2018-02-27 | $12.34 | $12.60 | $12.24 | $12.49 | $9.19 | 306,152 |
| 2018-02-26 | $12.16 | $12.44 | $11.85 | $12.36 | $9.10 | 289,280 |
| 2018-02-23 | $12.48 | $12.48 | $12.00 | $12.09 | $8.90 | 312,360 |
| 2018-02-22 | $12.15 | $12.58 | $12.15 | $12.41 | $9.13 | 361,977 |
| 2018-02-21 | $12.19 | $12.46 | $12.13 | $12.15 | $8.94 | 243,789 |
| 2018-02-20 | $11.76 | $12.47 | $11.76 | $12.14 | $8.94 | 431,998 |
| 2018-02-16 | $11.70 | $12.01 | $11.65 | $11.76 | $8.66 | 249,817 |
| 2018-02-15 | $11.57 | $11.82 | $11.28 | $11.79 | $8.68 | 225,611 |
| 2018-02-14 | $11.14 | $11.63 | $11.14 | $11.49 | $8.46 | 300,150 |
| 2018-02-13 | $11.09 | $11.26 | $10.96 | $11.17 | $8.22 | 140,672 |
| 2018-02-12 | $10.95 | $11.33 | $10.73 | $11.19 | $8.24 | 398,170 |
| 2018-02-09 | $10.50 | $10.86 | $10.20 | $10.81 | $7.96 | 618,441 |
| 2018-02-08 | $10.61 | $10.94 | $10.40 | $10.41 | $7.66 | 646,166 |
| 2018-02-07 | $10.53 | $10.85 | $10.53 | $10.60 | $7.80 | 567,477 |
| 2018-02-06 | $10.30 | $10.75 | $10.21 | $10.51 | $7.74 | 1,021,986 |
| 2018-02-05 | $10.49 | $10.88 | $10.20 | $10.35 | $7.62 | 979,668 |
| 2018-02-02 | $10.83 | $10.88 | $10.50 | $10.51 | $7.74 | 784,515 |
| 2018-02-01 | $11.17 | $11.22 | $10.79 | $10.86 | $7.99 | 568,157 |
| 2018-01-31 | $11.11 | $11.40 | $10.80 | $11.15 | $8.21 | 398,203 |
| 2018-01-30 | $11.47 | $11.51 | $10.90 | $11.00 | $8.10 | 1,093,912 |
| 2018-01-29 | $11.78 | $11.79 | $11.47 | $11.49 | $8.46 | 160,836 |
| 2018-01-26 | $11.80 | $11.98 | $11.70 | $11.86 | $8.73 | 170,044 |
| 2018-01-25 | $11.74 | $11.82 | $11.48 | $11.69 | $8.60 | 315,911 |
| 2018-01-24 | $11.98 | $12.08 | $11.69 | $11.76 | $8.66 | 218,833 |
| 2018-01-23 | $12.00 | $12.15 | $11.50 | $11.94 | $8.79 | 656,976 |
| 2018-01-22 | $11.49 | $12.04 | $11.49 | $11.94 | $8.79 | 897,823 |
| 2018-01-19 | $11.56 | $11.63 | $11.33 | $11.49 | $8.46 | 465,367 |
| 2018-01-18 | $11.73 | $11.73 | $11.50 | $11.57 | $8.52 | 137,609 |
| 2018-01-17 | $11.60 | $11.87 | $11.31 | $11.73 | $8.63 | 382,362 |
| 2018-01-16 | $11.96 | $12.07 | $11.48 | $11.63 | $8.56 | 307,231 |
| 2018-01-12 | $11.90 | $12.04 | $11.74 | $11.89 | $8.75 | 277,071 |
| 2018-01-11 | $11.94 | $11.95 | $11.66 | $11.80 | $8.69 | 232,150 |
| 2018-01-10 | $12.07 | $12.09 | $11.70 | $11.82 | $8.70 | 237,612 |
| 2018-01-09 | $12.41 | $12.48 | $12.05 | $12.12 | $8.92 | 334,089 |
| 2018-01-08 | $12.17 | $12.46 | $12.03 | $12.45 | $9.16 | 394,858 |
| 2018-01-05 | $12.47 | $12.50 | $11.87 | $12.20 | $8.98 | 377,948 |
| 2018-01-04 | $12.35 | $12.74 | $12.29 | $12.39 | $9.12 | 577,282 |
| 2018-01-03 | $11.95 | $12.52 | $11.85 | $12.20 | $8.98 | 655,810 |
| 2018-01-02 | $11.26 | $12.00 | $11.21 | $11.83 | $8.71 | 690,603 |
| 2017-12-29 | $11.21 | $11.51 | $11.16 | $11.26 | $8.29 | 284,720 |
| 2017-12-28 | $10.86 | $11.25 | $10.70 | $11.17 | $8.22 | 269,077 |
| 2017-12-27 | $10.85 | $11.14 | $10.83 | $10.85 | $7.99 | 267,054 |
| 2017-12-26 | $11.00 | $11.05 | $10.77 | $10.84 | $7.98 | 244,484 |
| 2017-12-22 | $11.17 | $11.18 | $10.95 | $11.02 | $8.11 | 170,988 |
| 2017-12-21 | $10.97 | $11.30 | $10.97 | $11.15 | $8.21 | 253,018 |
| 2017-12-20 | $11.17 | $11.20 | $10.88 | $10.97 | $8.07 | 353,292 |
| 2017-12-19 | $11.40 | $11.48 | $10.97 | $11.08 | $8.16 | 328,209 |
| 2017-12-18 | $11.10 | $11.76 | $11.10 | $11.31 | $8.32 | 365,829 |
| 2017-12-15 | $10.91 | $11.35 | $10.71 | $11.06 | $8.14 | 346,568 |
| 2017-12-14 | $11.14 | $11.30 | $10.85 | $10.88 | $8.01 | 505,970 |
| 2017-12-13 | $11.71 | $11.82 | $11.16 | $11.45 | $8.43 | 650,789 |
| 2017-12-12 | $11.59 | $12.14 | $11.58 | $11.89 | $8.75 | 1,269,502 |
| 2017-12-11 | $10.61 | $11.61 | $10.61 | $11.57 | $8.52 | 1,105,133 |
| 2017-12-08 | $10.70 | $10.82 | $10.53 | $10.63 | $7.82 | 504,607 |
| 2017-12-07 | $10.69 | $10.82 | $10.62 | $10.65 | $7.84 | 273,927 |
| 2017-12-06 | $10.59 | $10.84 | $10.37 | $10.68 | $7.86 | 458,257 |
| 2017-12-05 | $10.75 | $10.97 | $10.57 | $10.68 | $7.86 | 530,185 |
| 2017-12-04 | $10.99 | $11.14 | $10.43 | $10.79 | $7.94 | 516,163 |
| 2017-12-01 | $10.30 | $10.95 | $10.30 | $10.86 | $7.99 | 820,470 |
| 2017-11-30 | $9.85 | $10.10 | $9.83 | $10.07 | $7.41 | 365,692 |
| 2017-11-29 | $9.70 | $9.90 | $9.59 | $9.81 | $7.22 | 475,513 |
| 2017-11-28 | $9.81 | $9.97 | $9.59 | $9.71 | $7.15 | 244,214 |
| 2017-11-27 | $9.74 | $9.91 | $9.67 | $9.80 | $7.21 | 382,593 |
| 2017-11-24 | $9.69 | $9.80 | $9.55 | $9.75 | $7.18 | 331,763 |
| 2017-11-22 | $9.50 | $9.67 | $9.41 | $9.61 | $7.07 | 454,395 |
| 2017-11-21 | $9.43 | $9.68 | $9.37 | $9.48 | $6.98 | 547,296 |
| 2017-11-20 | $9.62 | $9.80 | $8.81 | $9.35 | $6.88 | 1,382,180 |
| 2017-11-17 | $9.50 | $9.72 | $9.18 | $9.60 | $7.07 | 758,490 |
| 2017-11-16 | $9.31 | $9.50 | $9.14 | $9.41 | $6.93 | 359,528 |
| 2017-11-15 | $9.04 | $9.42 | $8.62 | $9.28 | $6.83 | 512,290 |
| 2017-11-14 | $10.01 | $10.01 | $9.14 | $9.22 | $6.79 | 1,181,356 |
| 2017-11-13 | $10.02 | $10.14 | $9.88 | $10.01 | $7.37 | 318,297 |
| 2017-11-10 | $10.01 | $10.36 | $9.98 | $10.10 | $7.43 | 472,589 |
| 2017-11-09 | $10.12 | $10.15 | $9.92 | $9.99 | $7.35 | 646,107 |
| 2017-11-08 | $10.33 | $10.47 | $10.13 | $10.25 | $7.54 | 349,873 |
| 2017-11-07 | $10.53 | $10.63 | $10.26 | $10.33 | $7.60 | 840,714 |
| 2017-11-06 | $10.01 | $10.58 | $10.01 | $10.41 | $7.66 | 823,588 |
| 2017-11-03 | $10.40 | $10.63 | $9.80 | $10.06 | $7.40 | 807,846 |
| 2017-11-02 | $10.64 | $10.71 | $10.15 | $10.37 | $7.63 | 362,445 |
| 2017-11-01 | $10.85 | $11.00 | $10.50 | $10.67 | $7.85 | 495,688 |
| 2017-10-31 | $10.63 | $10.86 | $10.32 | $10.80 | $7.95 | 619,123 |
| 2017-10-30 | $10.55 | $10.80 | $10.35 | $10.55 | $7.77 | 596,314 |
| 2017-10-27 | $10.13 | $10.64 | $10.13 | $10.51 | $7.74 | 333,011 |
| 2017-10-26 | $10.31 | $10.38 | $10.06 | $10.11 | $7.44 | 443,077 |
| 2017-10-25 | $10.45 | $10.45 | $10.04 | $10.30 | $7.58 | 651,648 |
| 2017-10-24 | $10.58 | $10.68 | $10.38 | $10.46 | $7.70 | 306,974 |
| 2017-10-23 | $10.41 | $10.87 | $10.38 | $10.49 | $7.72 | 493,437 |
| 2017-10-20 | $10.33 | $10.59 | $10.26 | $10.47 | $7.71 | 664,500 |
| 2017-10-19 | $10.33 | $10.44 | $10.10 | $10.32 | $7.60 | 313,262 |
| 2017-10-18 | $10.43 | $10.52 | $9.98 | $10.31 | $7.59 | 239,903 |
| 2017-10-17 | $10.58 | $10.80 | $10.18 | $10.34 | $7.61 | 522,607 |
| 2017-10-16 | $10.20 | $10.63 | $10.20 | $10.59 | $7.79 | 357,549 |
| 2017-10-13 | $9.89 | $10.25 | $9.69 | $10.22 | $7.52 | 447,200 |
| 2017-10-12 | $9.75 | $9.96 | $9.65 | $9.84 | $7.24 | 427,521 |
| 2017-10-11 | $9.90 | $10.02 | $9.71 | $9.78 | $7.20 | 213,583 |
| 2017-10-10 | $10.00 | $10.35 | $9.92 | $9.92 | $7.30 | 327,275 |
| 2017-10-09 | $10.19 | $10.19 | $9.58 | $9.74 | $7.17 | 713,389 |
| 2017-10-06 | $10.17 | $10.35 | $9.94 | $10.16 | $7.48 | 270,763 |
| 2017-10-05 | $10.12 | $10.44 | $10.12 | $10.21 | $7.52 | 363,026 |
| 2017-10-04 | $10.28 | $10.44 | $9.90 | $10.08 | $7.42 | 433,891 |
| 2017-10-03 | $9.67 | $10.28 | $9.55 | $10.26 | $7.55 | 777,674 |
| 2017-10-02 | $9.65 | $9.91 | $9.56 | $9.63 | $7.09 | 330,851 |
| 2017-09-29 | $9.70 | $9.85 | $9.56 | $9.71 | $7.15 | 492,474 |
| 2017-09-28 | $9.81 | $9.96 | $9.41 | $9.67 | $7.12 | 486,156 |
| 2017-09-27 | $9.61 | $9.96 | $9.50 | $9.84 | $7.24 | 556,869 |
| 2017-09-26 | $9.61 | $9.93 | $9.45 | $9.58 | $7.05 | 625,035 |
| 2017-09-25 | $10.41 | $10.44 | $9.51 | $9.60 | $7.07 | 982,121 |
| 2017-09-22 | $10.50 | $10.74 | $10.36 | $10.43 | $7.68 | 364,820 |
| 2017-09-21 | $10.90 | $11.01 | $10.40 | $10.49 | $7.72 | 382,523 |
| 2017-09-20 | $10.74 | $11.25 | $10.70 | $10.99 | $8.09 | 467,510 |
| 2017-09-19 | $10.77 | $10.82 | $10.58 | $10.65 | $7.84 | 236,747 |
| 2017-09-18 | $10.88 | $10.98 | $10.70 | $10.73 | $7.90 | 203,414 |
| 2017-09-15 | $10.87 | $10.93 | $10.61 | $10.91 | $8.03 | 535,183 |
| 2017-09-14 | $10.66 | $10.89 | $10.45 | $10.89 | $8.02 | 643,502 |
| 2017-09-13 | $11.04 | $11.04 | $10.31 | $10.71 | $7.88 | 1,298,309 |
| 2017-09-12 | $11.46 | $11.46 | $11.06 | $11.14 | $8.20 | 427,948 |
| 2017-09-11 | $11.39 | $11.67 | $11.25 | $11.47 | $8.44 | 500,944 |
| 2017-09-08 | $11.45 | $12.00 | $11.16 | $11.33 | $8.34 | 606,121 |
| 2017-09-07 | $11.58 | $11.74 | $11.22 | $11.25 | $8.28 | 254,370 |
| 2017-09-06 | $11.26 | $11.67 | $11.25 | $11.50 | $8.46 | 414,766 |
| 2017-09-05 | $11.55 | $11.75 | $11.00 | $11.07 | $8.15 | 383,222 |
| 2017-09-01 | $11.50 | $11.79 | $11.42 | $11.56 | $8.51 | 249,167 |
| 2017-08-31 | $11.10 | $11.65 | $11.10 | $11.41 | $8.40 | 504,701 |
| 2017-08-30 | $11.43 | $11.43 | $10.94 | $10.99 | $8.09 | 423,374 |
| 2017-08-29 | $11.71 | $11.71 | $11.01 | $11.43 | $8.41 | 479,468 |
| 2017-08-28 | $12.05 | $12.25 | $11.48 | $11.62 | $8.55 | 457,032 |
| 2017-08-25 | $11.39 | $12.23 | $11.35 | $12.10 | $8.91 | 836,515 |
| 2017-08-24 | $11.26 | $11.52 | $11.05 | $11.35 | $8.35 | 432,723 |
| 2017-08-23 | $11.14 | $11.38 | $10.94 | $11.26 | $8.29 | 454,144 |
| 2017-08-22 | $10.96 | $11.30 | $10.87 | $11.24 | $8.27 | 889,641 |
| 2017-08-21 | $10.93 | $11.22 | $10.73 | $10.93 | $8.05 | 396,142 |
| 2017-08-18 | $10.94 | $11.08 | $10.68 | $10.93 | $8.05 | 531,384 |
| 2017-08-17 | $11.23 | $11.46 | $10.53 | $10.90 | $8.02 | 972,647 |
| 2017-08-16 | $10.60 | $11.62 | $10.60 | $11.46 | $8.44 | 1,619,158 |
| 2017-08-15 | $10.65 | $10.88 | $10.12 | $10.26 | $7.55 | 584,404 |
| 2017-08-14 | $10.54 | $10.83 | $10.44 | $10.63 | $7.82 | 845,115 |
| 2017-08-11 | $10.10 | $10.55 | $10.01 | $10.31 | $7.59 | 463,821 |
| 2017-08-10 | $9.86 | $10.31 | $9.83 | $10.27 | $7.56 | 1,042,314 |
| 2017-08-09 | $10.10 | $10.23 | $9.70 | $10.00 | $7.36 | 693,085 |
| 2017-08-08 | $10.06 | $10.06 | $9.84 | $9.97 | $7.34 | 384,203 |
| 2017-08-07 | $9.85 | $10.21 | $9.85 | $10.05 | $7.40 | 714,738 |
| 2017-08-04 | $9.97 | $10.28 | $9.80 | $9.84 | $7.24 | 1,714,802 |
| 2017-08-03 | $10.26 | $10.53 | $9.77 | $9.97 | $7.34 | 3,600,097 |
| 2017-08-02 | $10.29 | $10.58 | $10.11 | $10.32 | $7.60 | 446,690 |
| 2017-08-01 | $10.08 | $10.65 | $10.08 | $10.42 | $7.67 | 474,229 |
| 2017-07-31 | $9.58 | $10.15 | $9.58 | $10.04 | $7.39 | 401,455 |
| 2017-07-28 | $9.50 | $9.84 | $9.36 | $9.57 | $7.04 | 256,265 |
| 2017-07-27 | $9.84 | $9.93 | $9.36 | $9.62 | $7.08 | 267,789 |
| 2017-07-26 | $10.08 | $10.25 | $9.73 | $9.89 | $7.28 | 154,285 |
| 2017-07-25 | $9.77 | $10.32 | $9.77 | $10.14 | $7.46 | 307,671 |
| 2017-07-24 | $9.65 | $9.82 | $9.60 | $9.61 | $7.07 | 105,342 |
| 2017-07-21 | $9.21 | $9.78 | $9.17 | $9.71 | $7.15 | 332,812 |
| 2017-07-20 | $10.20 | $10.30 | $9.59 | $9.78 | $7.20 | 378,018 |
| 2017-07-19 | $9.98 | $10.32 | $9.83 | $10.02 | $7.38 | 342,782 |
| 2017-07-18 | $10.29 | $10.50 | $9.88 | $10.00 | $7.36 | 398,088 |
| 2017-07-17 | $10.09 | $10.58 | $10.04 | $10.25 | $7.54 | 363,358 |
| 2017-07-14 | $10.30 | $10.43 | $9.59 | $10.13 | $7.46 | 583,539 |
| 2017-07-13 | $10.21 | $10.77 | $9.86 | $10.27 | $7.56 | 603,089 |
| 2017-07-12 | $9.78 | $10.07 | $9.52 | $9.95 | $7.32 | 602,428 |
| 2017-07-11 | $9.15 | $9.93 | $9.11 | $9.37 | $6.90 | 883,269 |
| 2017-07-10 | $9.07 | $9.45 | $9.05 | $9.10 | $6.70 | 227,582 |
| 2017-07-07 | $9.08 | $9.25 | $9.02 | $9.18 | $6.76 | 178,748 |
| 2017-07-06 | $9.19 | $9.33 | $8.99 | $9.14 | $6.73 | 295,066 |
| 2017-07-05 | $9.42 | $9.54 | $8.86 | $9.38 | $6.90 | 357,059 |
| 2017-07-03 | $9.74 | $9.82 | $9.32 | $9.55 | $7.03 | 278,345 |
| 2017-06-30 | $9.58 | $9.85 | $9.48 | $9.83 | $7.24 | 383,645 |
| 2017-06-29 | $9.51 | $9.72 | $9.20 | $9.58 | $7.05 | 372,842 |
| 2017-06-28 | $9.35 | $9.75 | $9.16 | $9.43 | $6.94 | 425,651 |
| 2017-06-27 | $9.09 | $10.00 | $9.09 | $9.26 | $6.82 | 634,044 |
| 2017-06-26 | $9.28 | $9.50 | $8.52 | $9.02 | $6.64 | 523,657 |
| 2017-06-23 | $8.80 | $9.27 | $8.63 | $9.22 | $6.79 | 280,476 |
| 2017-06-22 | $8.64 | $8.84 | $8.48 | $8.77 | $6.46 | 247,290 |
| 2017-06-21 | $8.53 | $8.93 | $8.21 | $8.61 | $6.34 | 372,706 |
| 2017-06-20 | $8.53 | $8.58 | $8.25 | $8.56 | $6.30 | 178,308 |
| 2017-06-19 | $8.19 | $8.69 | $8.04 | $8.64 | $6.36 | 535,639 |
| 2017-06-16 | $7.93 | $8.24 | $7.91 | $8.19 | $6.03 | 230,071 |
| 2017-06-15 | $8.21 | $8.42 | $7.87 | $7.91 | $5.82 | 405,339 |
| 2017-06-14 | $9.00 | $9.24 | $8.30 | $8.37 | $6.16 | 597,098 |
| 2017-06-13 | $8.92 | $9.25 | $8.71 | $9.03 | $6.65 | 279,726 |
| 2017-06-12 | $9.00 | $9.27 | $8.76 | $8.85 | $6.51 | 306,693 |
| 2017-06-09 | $8.86 | $9.27 | $8.78 | $8.93 | $6.57 | 690,288 |
| 2017-06-08 | $7.83 | $8.78 | $7.80 | $8.67 | $6.38 | 339,844 |
| 2017-06-07 | $8.01 | $8.34 | $7.80 | $7.85 | $5.78 | 235,570 |
| 2017-06-06 | $7.68 | $8.12 | $7.61 | $8.01 | $5.90 | 278,724 |
| 2017-06-05 | $7.81 | $7.99 | $7.65 | $7.68 | $5.65 | 332,828 |
| 2017-06-02 | $8.39 | $8.43 | $7.73 | $7.93 | $5.84 | 568,734 |
| 2017-06-01 | $8.01 | $8.42 | $7.72 | $8.34 | $6.14 | 395,177 |
| 2017-05-31 | $7.90 | $8.13 | $7.68 | $7.94 | $5.84 | 486,146 |
| 2017-05-30 | $8.24 | $8.24 | $7.95 | $8.00 | $5.89 | 416,208 |
| 2017-05-26 | $8.20 | $9.10 | $8.11 | $8.23 | $6.06 | 1,216,819 |
| 2017-05-25 | $8.20 | $8.47 | $7.74 | $7.81 | $5.74 | 980,333 |
| 2017-05-24 | $8.75 | $9.15 | $7.88 | $8.24 | $6.07 | 854,143 |
| 2017-05-23 | $8.69 | $8.87 | $8.35 | $8.78 | $6.46 | 356,396 |
| 2017-05-22 | $8.91 | $9.01 | $8.45 | $8.65 | $6.37 | 444,927 |
| 2017-05-19 | $8.10 | $8.93 | $8.10 | $8.90 | $6.55 | 776,539 |
| 2017-05-18 | $8.01 | $8.41 | $7.95 | $8.06 | $5.93 | 582,973 |
| 2017-05-17 | $7.88 | $8.18 | $7.57 | $8.07 | $5.94 | 1,024,968 |
| 2017-05-16 | $8.10 | $8.19 | $7.73 | $8.05 | $5.93 | 620,116 |
| 2017-05-15 | $8.27 | $8.34 | $7.89 | $8.09 | $5.95 | 617,833 |
| 2017-05-12 | $8.23 | $8.42 | $8.09 | $8.21 | $6.04 | 347,917 |
| 2017-05-11 | $8.52 | $8.56 | $8.09 | $8.23 | $6.06 | 447,633 |
| 2017-05-10 | $8.52 | $8.68 | $8.38 | $8.56 | $6.30 | 657,874 |
| 2017-05-09 | $8.53 | $8.76 | $8.34 | $8.52 | $6.27 | 419,765 |
| 2017-05-08 | $8.55 | $8.88 | $8.23 | $8.47 | $6.23 | 585,777 |
| 2017-05-05 | $8.30 | $8.65 | $8.15 | $8.44 | $6.21 | 798,884 |
| 2017-05-04 | $8.80 | $8.85 | $8.01 | $8.11 | $5.97 | 911,357 |
| 2017-05-03 | $9.53 | $9.56 | $8.60 | $8.85 | $6.51 | 943,647 |
| 2017-05-02 | $9.53 | $9.69 | $9.01 | $9.56 | $7.04 | 792,789 |
| 2017-05-01 | $9.47 | $9.88 | $9.40 | $9.67 | $7.12 | 305,242 |
| 2017-04-28 | $10.00 | $10.07 | $9.44 | $9.46 | $6.96 | 667,964 |
| 2017-04-27 | $10.19 | $10.30 | $10.00 | $10.01 | $7.37 | 835,531 |
| 2017-04-26 | $9.45 | $10.38 | $9.27 | $9.97 | $7.34 | 900,482 |
| 2017-04-25 | $9.73 | $10.00 | $9.38 | $9.42 | $6.93 | 1,276,608 |
| 2017-04-24 | $9.65 | $9.98 | $9.27 | $9.80 | $7.21 | 744,441 |
| 2017-04-21 | $9.68 | $10.04 | $9.37 | $9.39 | $6.91 | 758,923 |
| 2017-04-20 | $10.38 | $10.38 | $9.41 | $9.60 | $7.07 | 1,143,492 |
| 2017-04-19 | $10.74 | $10.99 | $9.93 | $9.94 | $7.32 | 987,058 |
| 2017-04-18 | $11.50 | $11.50 | $10.55 | $10.74 | $7.91 | 875,543 |
| 2017-04-17 | $12.08 | $12.22 | $11.55 | $11.70 | $8.61 | 499,265 |
| 2017-04-13 | $12.04 | $12.50 | $11.83 | $12.00 | $8.83 | 589,822 |
| 2017-04-12 | $12.63 | $12.81 | $11.87 | $12.15 | $8.94 | 970,032 |
| 2017-04-11 | $13.25 | $13.40 | $12.33 | $12.74 | $9.38 | 671,926 |
| 2017-04-10 | $12.88 | $13.40 | $12.65 | $12.97 | $9.55 | 722,847 |
| 2017-04-07 | $12.68 | $12.88 | $12.07 | $12.71 | $9.36 | 1,020,777 |
| 2017-04-06 | $11.57 | $12.67 | $11.57 | $12.13 | $8.93 | 1,002,276 |
| 2017-04-05 | $11.77 | $12.00 | $11.14 | $11.27 | $8.30 | 331,959 |
| 2017-04-04 | $11.48 | $11.77 | $11.27 | $11.72 | $8.63 | 269,855 |
| 2017-04-03 | $11.90 | $11.90 | $11.29 | $11.58 | $8.52 | 406,834 |
| 2017-03-31 | $12.00 | $12.08 | $11.62 | $11.88 | $8.74 | 319,631 |
| 2017-03-30 | $11.72 | $12.08 | $11.60 | $12.00 | $8.83 | 633,680 |
| 2017-03-29 | $11.81 | $12.10 | $11.50 | $11.67 | $8.59 | 726,510 |
| 2017-03-28 | $11.15 | $12.25 | $10.95 | $11.71 | $8.62 | 1,771,587 |
| 2017-03-27 | $9.88 | $10.18 | $9.41 | $10.12 | $7.45 | 381,830 |
| 2017-03-24 | $9.93 | $10.40 | $9.93 | $10.07 | $7.41 | 446,323 |
| 2017-03-23 | $9.44 | $9.89 | $9.36 | $9.85 | $7.25 | 501,296 |
| 2017-03-22 | $9.66 | $10.02 | $9.31 | $9.44 | $6.95 | 426,463 |
| 2017-03-21 | $11.50 | $11.50 | $9.77 | $9.78 | $7.20 | 944,724 |
| 2017-03-20 | $11.50 | $11.60 | $11.02 | $11.38 | $8.38 | 456,485 |
| 2017-03-17 | $11.10 | $11.54 | $10.82 | $11.53 | $8.49 | 592,202 |
| 2017-03-16 | $10.14 | $11.36 | $10.14 | $11.08 | $8.16 | 934,105 |
| 2017-03-15 | $9.99 | $10.20 | $9.72 | $10.10 | $7.43 | 287,700 |
| 2017-03-14 | $9.76 | $10.08 | $9.28 | $9.86 | $7.26 | 323,508 |
| 2017-03-13 | $9.70 | $10.04 | $9.46 | $9.88 | $7.27 | 667,774 |
| 2017-03-10 | $9.02 | $9.93 | $9.02 | $9.81 | $7.22 | 591,232 |
| 2017-03-09 | $9.34 | $9.41 | $8.82 | $9.00 | $6.62 | 458,350 |
| 2017-03-08 | $9.82 | $9.95 | $9.12 | $9.39 | $6.91 | 649,090 |
| 2017-03-07 | $10.37 | $10.44 | $9.67 | $9.79 | $7.21 | 398,785 |
| 2017-03-06 | $10.90 | $11.03 | $10.12 | $10.24 | $7.54 | 658,152 |
| 2017-03-03 | $10.33 | $10.89 | $10.20 | $10.71 | $7.88 | 508,200 |
| 2017-03-02 | $9.95 | $11.14 | $9.81 | $10.33 | $7.60 | 1,047,676 |
| 2017-03-01 | $9.52 | $9.95 | $9.45 | $9.94 | $7.32 | 948,466 |
| 2017-02-28 | $9.12 | $9.60 | $9.10 | $9.37 | $6.90 | 284,827 |
| 2017-02-27 | $9.39 | $9.45 | $8.70 | $9.20 | $6.77 | 533,269 |
| 2017-02-24 | $9.33 | $9.65 | $9.30 | $9.51 | $7.00 | 504,417 |
| 2017-02-23 | $9.80 | $9.80 | $9.30 | $9.33 | $6.87 | 893,762 |
| 2017-02-22 | $9.38 | $9.80 | $9.32 | $9.59 | $7.06 | 1,149,806 |
| 2017-02-21 | $8.94 | $9.82 | $8.85 | $9.30 | $6.85 | 1,511,328 |
| 2017-02-17 | $8.19 | $8.58 | $8.15 | $8.26 | $6.08 | 208,721 |
| 2017-02-16 | $8.61 | $8.69 | $8.10 | $8.13 | $5.98 | 299,573 |
| 2017-02-15 | $8.75 | $8.98 | $8.51 | $8.58 | $6.32 | 255,076 |
| 2017-02-14 | $8.49 | $8.88 | $8.49 | $8.83 | $6.50 | 215,952 |
| 2017-02-13 | $8.53 | $8.70 | $8.45 | $8.55 | $6.29 | 239,542 |
| 2017-02-10 | $8.44 | $8.72 | $8.36 | $8.53 | $6.28 | 271,739 |
| 2017-02-09 | $8.22 | $8.72 | $7.80 | $8.47 | $6.23 | 655,628 |
| 2017-02-08 | $8.84 | $8.84 | $8.36 | $8.56 | $6.30 | 554,526 |
| 2017-02-07 | $9.05 | $9.33 | $8.74 | $8.79 | $6.47 | 342,198 |
| 2017-02-06 | $9.07 | $9.25 | $8.60 | $8.98 | $6.61 | 645,292 |
| 2017-02-03 | $8.65 | $9.13 | $8.63 | $9.11 | $6.71 | 383,155 |
| 2017-02-02 | $8.78 | $8.81 | $8.42 | $8.55 | $6.29 | 381,923 |
| 2017-02-01 | $8.70 | $8.88 | $8.67 | $8.85 | $6.51 | 312,245 |
| 2017-01-31 | $8.35 | $8.79 | $8.11 | $8.69 | $6.40 | 503,306 |
| 2017-01-30 | $8.90 | $8.90 | $8.27 | $8.51 | $6.26 | 436,291 |
| 2017-01-27 | $9.08 | $9.35 | $8.97 | $8.99 | $6.62 | 507,007 |
| 2017-01-26 | $8.71 | $9.12 | $8.68 | $9.04 | $6.65 | 663,777 |
| 2017-01-25 | $9.06 | $9.12 | $8.48 | $8.76 | $6.45 | 742,561 |
| 2017-01-24 | $9.15 | $9.22 | $8.66 | $9.00 | $6.62 | 761,798 |
| 2017-01-23 | $8.40 | $9.43 | $8.31 | $9.22 | $6.79 | 1,140,866 |
| 2017-01-20 | $8.35 | $9.50 | $8.35 | $9.06 | $6.67 | 1,507,004 |
| 2017-01-19 | $8.46 | $8.55 | $8.04 | $8.28 | $6.09 | 1,035,809 |
| 2017-01-18 | $7.31 | $8.90 | $7.31 | $8.49 | $6.25 | 1,699,252 |
| 2017-01-17 | $7.21 | $7.46 | $7.01 | $7.33 | $5.40 | 501,062 |
| 2017-01-13 | $6.73 | $7.45 | $6.73 | $7.24 | $5.33 | 363,302 |
| 2017-01-12 | $6.81 | $7.00 | $6.53 | $6.71 | $4.94 | 229,437 |
| 2017-01-11 | $6.15 | $6.83 | $6.09 | $6.76 | $4.98 | 366,073 |
| 2017-01-10 | $6.05 | $6.46 | $5.98 | $6.25 | $4.60 | 370,775 |
| 2017-01-09 | $6.03 | $6.11 | $5.79 | $6.06 | $4.46 | 242,999 |
| 2017-01-06 | $6.15 | $6.17 | $5.77 | $6.11 | $4.50 | 245,643 |
| 2017-01-05 | $5.85 | $6.84 | $5.84 | $6.19 | $4.56 | 1,084,547 |
| 2017-01-04 | $5.78 | $5.90 | $5.68 | $5.88 | $4.33 | 295,305 |
| 2017-01-03 | $5.24 | $5.70 | $5.21 | $5.68 | $4.18 | 484,253 |
| 2016-12-30 | $5.08 | $5.15 | $5.02 | $5.11 | $3.76 | 69,310 |
| 2016-12-29 | $5.27 | $5.33 | $5.02 | $5.09 | $3.75 | 109,364 |
| 2016-12-28 | $5.19 | $5.32 | $5.10 | $5.29 | $3.89 | 222,579 |
| 2016-12-27 | $5.11 | $5.32 | $5.06 | $5.22 | $3.84 | 129,686 |
| 2016-12-23 | $4.85 | $5.33 | $4.85 | $5.13 | $3.78 | 247,839 |
| 2016-12-22 | $4.82 | $5.04 | $4.75 | $4.92 | $3.62 | 129,761 |
| 2016-12-21 | $4.82 | $4.88 | $4.69 | $4.78 | $3.52 | 386,788 |
| 2016-12-20 | $5.06 | $5.09 | $4.63 | $4.81 | $3.54 | 635,275 |
| 2016-12-19 | $5.32 | $5.41 | $5.03 | $5.05 | $3.72 | 359,452 |
| 2016-12-16 | $5.81 | $5.87 | $5.24 | $5.32 | $3.92 | 449,694 |
| 2016-12-15 | $5.37 | $6.10 | $5.32 | $5.72 | $4.21 | 1,085,781 |
| 2016-12-14 | $5.25 | $5.49 | $5.25 | $5.34 | $3.93 | 413,017 |
| 2016-12-13 | $5.42 | $5.59 | $5.31 | $5.36 | $3.95 | 265,413 |
| 2016-12-12 | $5.50 | $5.61 | $5.23 | $5.47 | $4.03 | 278,458 |
| 2016-12-09 | $5.39 | $5.60 | $5.34 | $5.52 | $4.06 | 369,063 |
| 2016-12-08 | $5.42 | $5.43 | $5.17 | $5.41 | $3.98 | 370,200 |
| 2016-12-07 | $5.47 | $5.54 | $5.40 | $5.43 | $4.00 | 279,002 |
| 2016-12-06 | $5.35 | $5.54 | $5.24 | $5.50 | $4.05 | 278,770 |
| 2016-12-05 | $5.20 | $5.38 | $5.16 | $5.31 | $3.91 | 355,652 |
| 2016-12-02 | $4.95 | $5.24 | $4.89 | $5.10 | $3.75 | 277,886 |
| 2016-12-01 | $5.20 | $5.50 | $4.90 | $4.98 | $3.67 | 530,040 |
| 2016-11-30 | $5.44 | $5.58 | $5.12 | $5.17 | $3.81 | 287,517 |
| 2016-11-29 | $5.34 | $5.54 | $5.28 | $5.38 | $3.96 | 224,703 |
| 2016-11-28 | $5.09 | $5.65 | $5.09 | $5.40 | $3.97 | 353,593 |
| 2016-11-25 | $5.26 | $5.36 | $5.08 | $5.11 | $3.76 | 153,506 |
| 2016-11-23 | $5.38 | $5.40 | $5.16 | $5.30 | $3.90 | 553,775 |
| 2016-11-22 | $5.49 | $5.75 | $5.25 | $5.45 | $4.01 | 1,206,253 |
| 2016-11-21 | $5.50 | $5.51 | $5.30 | $5.41 | $3.98 | 400,505 |
| 2016-11-18 | $5.45 | $5.63 | $5.15 | $5.40 | $3.97 | 362,003 |
| 2016-11-17 | $5.90 | $5.90 | $5.12 | $5.36 | $3.95 | 854,759 |
| 2016-11-16 | $5.76 | $5.93 | $5.31 | $5.62 | $4.14 | 3,031,937 |
| 2016-11-15 | $5.40 | $5.60 | $5.22 | $5.30 | $3.90 | 1,358,166 |
| 2016-11-14 | $5.32 | $5.39 | $5.04 | $5.14 | $3.78 | 1,837,547 |
| 2016-11-11 | $5.45 | $5.45 | $4.89 | $5.23 | $3.85 | 430,710 |
| 2016-11-10 | $4.66 | $5.18 | $4.65 | $5.15 | $3.79 | 459,962 |
| 2016-11-09 | $4.45 | $4.74 | $4.33 | $4.65 | $3.42 | 100,635 |
| 2016-11-08 | $4.30 | $4.49 | $4.21 | $4.45 | $3.28 | 71,256 |
| 2016-11-07 | $4.20 | $4.30 | $4.10 | $4.28 | $3.15 | 113,233 |
| 2016-11-04 | $4.06 | $4.27 | $4.05 | $4.08 | $3.00 | 75,388 |
| 2016-11-03 | $4.20 | $4.25 | $4.04 | $4.10 | $3.02 | 160,682 |
| 2016-11-02 | $4.36 | $4.38 | $4.14 | $4.18 | $3.08 | 92,015 |
| 2016-11-01 | $4.61 | $4.63 | $4.36 | $4.36 | $3.21 | 132,290 |
| 2016-10-31 | $4.49 | $4.61 | $4.45 | $4.56 | $3.36 | 63,679 |
| 2016-10-28 | $4.42 | $4.58 | $4.42 | $4.51 | $3.32 | 64,427 |
| 2016-10-27 | $4.51 | $4.51 | $4.42 | $4.45 | $3.28 | 40,152 |
| 2016-10-26 | $4.52 | $4.64 | $4.45 | $4.47 | $3.29 | 89,968 |
| 2016-10-25 | $4.50 | $4.62 | $4.46 | $4.53 | $3.33 | 150,084 |
| 2016-10-24 | $4.62 | $4.62 | $4.50 | $4.55 | $3.35 | 207,307 |
| 2016-10-21 | $4.61 | $4.74 | $4.60 | $4.62 | $3.40 | 29,494 |
| 2016-10-20 | $4.75 | $4.82 | $4.58 | $4.65 | $3.42 | 251,437 |
| 2016-10-19 | $4.73 | $4.84 | $4.68 | $4.82 | $3.55 | 118,253 |
| 2016-10-18 | $4.71 | $4.74 | $4.58 | $4.68 | $3.44 | 118,142 |
| 2016-10-17 | $4.70 | $4.71 | $4.50 | $4.56 | $3.36 | 94,113 |
| 2016-10-14 | $4.75 | $4.88 | $4.62 | $4.72 | $3.47 | 119,259 |
| 2016-10-13 | $4.71 | $4.73 | $4.59 | $4.71 | $3.47 | 140,815 |
| 2016-10-12 | $4.65 | $4.84 | $4.59 | $4.71 | $3.47 | 91,473 |
| 2016-10-11 | $4.58 | $4.68 | $4.55 | $4.66 | $3.43 | 135,428 |
| 2016-10-10 | $5.01 | $5.04 | $4.51 | $4.55 | $3.35 | 400,578 |
| 2016-10-07 | $4.99 | $5.05 | $4.74 | $4.77 | $3.51 | 117,137 |
| 2016-10-06 | $4.87 | $5.03 | $4.83 | $4.99 | $3.67 | 253,858 |
| 2016-10-05 | $4.63 | $5.05 | $4.61 | $4.86 | $3.58 | 282,209 |
| 2016-10-04 | $4.65 | $4.71 | $4.54 | $4.58 | $3.37 | 167,854 |
| 2016-10-03 | $4.56 | $4.73 | $4.45 | $4.62 | $3.40 | 85,982 |
| 2016-09-30 | $4.59 | $4.65 | $4.45 | $4.54 | $3.34 | 124,615 |
| 2016-09-29 | $4.81 | $4.86 | $4.54 | $4.54 | $3.34 | 146,246 |
| 2016-09-28 | $4.67 | $4.78 | $4.42 | $4.78 | $3.52 | 224,237 |
| 2016-09-27 | $5.01 | $5.45 | $4.62 | $4.63 | $3.41 | 305,137 |
| 2016-09-26 | $5.00 | $5.01 | $4.70 | $4.83 | $3.56 | 219,615 |
| 2016-09-23 | $4.95 | $5.20 | $4.93 | $5.07 | $3.73 | 228,121 |
| 2016-09-22 | $5.10 | $5.11 | $4.99 | $5.03 | $3.70 | 252,670 |
| 2016-09-21 | $4.96 | $5.16 | $4.94 | $4.98 | $3.67 | 166,691 |
| 2016-09-20 | $4.80 | $5.23 | $4.80 | $4.86 | $3.58 | 222,345 |
| 2016-09-19 | $4.55 | $4.94 | $4.55 | $4.85 | $3.57 | 400,657 |
| 2016-09-16 | $4.59 | $4.84 | $4.44 | $4.45 | $3.28 | 503,694 |
| 2016-09-15 | $4.58 | $4.58 | $4.30 | $4.39 | $3.23 | 881,589 |
| 2016-09-14 | $4.54 | $4.73 | $4.53 | $4.67 | $3.44 | 92,664 |
| 2016-09-13 | $4.84 | $4.91 | $4.62 | $4.67 | $3.44 | 86,473 |
| 2016-09-12 | $5.20 | $5.25 | $4.90 | $4.94 | $3.64 | 160,449 |
| 2016-09-09 | $5.43 | $5.51 | $5.16 | $5.30 | $3.90 | 189,718 |
| 2016-09-08 | $4.75 | $5.54 | $4.75 | $5.54 | $4.08 | 428,746 |
| 2016-09-07 | $4.38 | $4.69 | $4.38 | $4.62 | $3.40 | 247,723 |
| 2016-09-06 | $4.24 | $4.39 | $4.14 | $4.33 | $3.19 | 132,600 |
| 2016-09-02 | $4.11 | $4.16 | $4.03 | $4.11 | $3.03 | 53,962 |
| 2016-09-01 | $4.19 | $4.19 | $4.06 | $4.10 | $3.02 | 45,354 |
| 2016-08-31 | $4.12 | $4.24 | $4.11 | $4.19 | $3.08 | 133,963 |
| 2016-08-30 | $4.28 | $4.33 | $4.08 | $4.20 | $3.09 | 63,757 |
| 2016-08-29 | $4.26 | $4.37 | $4.23 | $4.30 | $3.17 | 95,139 |
| 2016-08-26 | $4.13 | $4.45 | $4.11 | $4.27 | $3.14 | 165,689 |
| 2016-08-25 | $4.10 | $4.19 | $4.00 | $4.13 | $3.04 | 42,827 |
| 2016-08-24 | $4.08 | $4.13 | $4.07 | $4.10 | $3.02 | 45,487 |
| 2016-08-23 | $4.14 | $4.19 | $4.06 | $4.13 | $3.04 | 16,144 |
| 2016-08-22 | $4.13 | $4.27 | $4.09 | $4.10 | $3.01 | 64,367 |
| 2016-08-19 | $4.11 | $4.34 | $4.11 | $4.20 | $3.09 | 60,482 |
| 2016-08-18 | $4.10 | $4.29 | $4.10 | $4.20 | $3.09 | 37,099 |
| 2016-08-17 | $4.18 | $4.32 | $4.09 | $4.14 | $3.05 | 31,356 |
| 2016-08-16 | $4.00 | $4.42 | $4.00 | $4.17 | $3.07 | 124,360 |
| 2016-08-15 | $4.00 | $4.00 | $3.95 | $4.00 | $2.94 | 86,405 |
| 2016-08-12 | $4.01 | $4.09 | $3.96 | $4.01 | $2.95 | 75,776 |
| 2016-08-11 | $4.00 | $4.28 | $3.97 | $4.00 | $2.94 | 49,459 |
| 2016-08-10 | $4.17 | $4.35 | $3.95 | $3.99 | $2.94 | 104,667 |
| 2016-08-09 | $4.45 | $4.49 | $4.16 | $4.17 | $3.07 | 93,949 |
| 2016-08-08 | $4.40 | $4.50 | $4.39 | $4.42 | $3.25 | 159,251 |
| 2016-08-05 | $4.13 | $4.44 | $4.10 | $4.40 | $3.24 | 55,626 |
| 2016-08-04 | $4.14 | $4.15 | $4.05 | $4.11 | $3.03 | 18,403 |
| 2016-08-03 | $4.11 | $4.21 | $4.00 | $4.18 | $3.08 | 17,662 |
| 2016-08-02 | $4.17 | $4.17 | $4.00 | $4.06 | $2.99 | 30,277 |
| 2016-08-01 | $4.31 | $4.35 | $4.12 | $4.21 | $3.10 | 65,020 |
| 2016-07-29 | $3.98 | $4.49 | $3.94 | $4.45 | $3.28 | 110,552 |
| 2016-07-28 | $3.91 | $4.00 | $3.86 | $4.00 | $2.94 | 22,402 |
| 2016-07-27 | $3.85 | $4.00 | $3.84 | $3.91 | $2.88 | 37,425 |
| 2016-07-26 | $3.90 | $3.95 | $3.84 | $3.87 | $2.85 | 66,776 |
| 2016-07-25 | $4.20 | $4.21 | $3.89 | $3.93 | $2.89 | 108,159 |
| 2016-07-22 | $4.50 | $4.62 | $4.12 | $4.17 | $3.07 | 134,269 |
| 2016-07-21 | $4.13 | $4.57 | $4.13 | $4.45 | $3.28 | 249,347 |
| 2016-07-20 | $4.05 | $4.14 | $3.99 | $4.09 | $3.01 | 104,132 |
| 2016-07-19 | $4.12 | $4.24 | $4.02 | $4.06 | $2.99 | 189,173 |
| 2016-07-18 | $3.65 | $3.88 | $3.63 | $3.86 | $2.84 | 67,516 |
| 2016-07-15 | $3.75 | $3.75 | $3.62 | $3.65 | $2.69 | 56,934 |
| 2016-07-14 | $3.87 | $3.92 | $3.71 | $3.76 | $2.77 | 42,186 |
| 2016-07-13 | $3.73 | $3.88 | $3.69 | $3.78 | $2.78 | 57,391 |
| 2016-07-12 | $3.50 | $3.87 | $3.50 | $3.71 | $2.73 | 100,855 |
| 2016-07-11 | $3.65 | $3.68 | $3.28 | $3.43 | $2.52 | 56,071 |
| 2016-07-08 | $3.25 | $3.63 | $3.11 | $3.58 | $2.64 | 133,355 |
| 2016-07-07 | $3.25 | $3.30 | $3.18 | $3.20 | $2.36 | 31,098 |
| 2016-07-06 | $2.96 | $3.31 | $2.96 | $3.27 | $2.41 | 66,913 |
| 2016-07-05 | $2.92 | $3.07 | $2.92 | $3.01 | $2.22 | 79,494 |
| 2016-07-01 | $3.00 | $3.16 | $2.92 | $2.93 | $2.16 | 368,270 |
| 2016-06-30 | $3.00 | $3.10 | $2.95 | $2.96 | $2.18 | 72,310 |
| 2016-06-29 | $2.91 | $3.07 | $2.90 | $3.02 | $2.22 | 80,530 |
| 2016-06-28 | $2.73 | $2.88 | $2.73 | $2.87 | $2.11 | 49,441 |
| 2016-06-27 | $2.89 | $2.92 | $2.61 | $2.66 | $1.96 | 110,778 |
| 2016-06-24 | $3.03 | $3.07 | $2.90 | $2.95 | $2.17 | 143,489 |
| 2016-06-23 | $3.26 | $3.27 | $3.13 | $3.19 | $2.35 | 69,906 |
| 2016-06-22 | $3.31 | $3.57 | $3.16 | $3.18 | $2.34 | 300,749 |
| 2016-06-21 | $3.45 | $3.45 | $3.31 | $3.31 | $2.44 | 66,924 |
| 2016-06-20 | $3.37 | $3.73 | $2.81 | $3.49 | $2.57 | 82,147 |
| 2016-06-17 | $0.67 | $0.70 | $0.65 | $0.69 | $2.54 | 64,786 |
| 2016-06-16 | $0.73 | $0.74 | $0.67 | $0.67 | $2.47 | 36,722 |
| 2016-06-15 | $0.68 | $0.73 | $0.66 | $0.71 | $2.61 | 65,821 |
| 2016-06-14 | $0.70 | $0.76 | $0.65 | $0.67 | $2.46 | 106,359 |
| 2016-06-13 | $0.74 | $0.76 | $0.70 | $0.70 | $2.58 | 42,376 |
| 2016-06-10 | $0.78 | $0.80 | $0.72 | $0.72 | $2.65 | 24,110 |
| 2016-06-09 | $0.80 | $0.80 | $0.79 | $0.80 | $2.94 | 14,529 |
| 2016-06-08 | $0.77 | $0.83 | $0.77 | $0.81 | $2.98 | 51,099 |
| 2016-06-07 | $0.82 | $0.82 | $0.78 | $0.79 | $2.90 | 36,626 |
| 2016-06-06 | $0.75 | $0.87 | $0.75 | $0.81 | $2.96 | 68,081 |
| 2016-06-03 | $0.75 | $0.81 | $0.75 | $0.76 | $2.81 | 44,572 |
| 2016-06-02 | $0.76 | $0.79 | $0.75 | $0.77 | $2.84 | 32,771 |
| 2016-06-01 | $0.80 | $0.80 | $0.76 | $0.77 | $2.82 | 30,377 |
| 2016-05-31 | $0.78 | $0.86 | $0.76 | $0.81 | $2.98 | 65,917 |
| 2016-05-27 | $0.75 | $0.80 | $0.75 | $0.76 | $2.81 | 25,085 |
| 2016-05-26 | $0.80 | $0.82 | $0.75 | $0.75 | $2.77 | 22,913 |
| 2016-05-25 | $0.75 | $0.80 | $0.74 | $0.79 | $2.93 | 47,176 |
| 2016-05-24 | $0.84 | $0.86 | $0.77 | $0.78 | $2.87 | 22,429 |
| 2016-05-23 | $0.76 | $0.85 | $0.74 | $0.80 | $2.94 | 49,908 |
| 2016-05-20 | $0.78 | $0.84 | $0.75 | $0.76 | $2.80 | 17,652 |
| 2016-05-19 | $0.74 | $0.81 | $0.71 | $0.80 | $2.94 | 77,404 |
| 2016-05-18 | $0.80 | $0.84 | $0.74 | $0.76 | $2.79 | 36,230 |
| 2016-05-17 | $0.75 | $0.83 | $0.75 | $0.78 | $2.87 | 49,879 |
| 2016-05-16 | $0.76 | $0.81 | $0.73 | $0.73 | $2.70 | 57,480 |
| 2016-05-13 | $0.68 | $0.79 | $0.68 | $0.74 | $2.72 | 59,893 |
| 2016-05-12 | $0.79 | $0.80 | $0.67 | $0.71 | $2.63 | 126,406 |
| 2016-05-11 | $0.79 | $0.79 | $0.74 | $0.77 | $2.82 | 26,319 |
| 2016-05-10 | $0.74 | $0.80 | $0.74 | $0.79 | $2.92 | 52,955 |
| 2016-05-09 | $0.80 | $0.86 | $0.72 | $0.75 | $2.76 | 136,123 |
| 2016-05-06 | $0.79 | $0.88 | $0.76 | $0.83 | $3.04 | 85,743 |
| 2016-05-05 | $0.84 | $0.85 | $0.78 | $0.79 | $2.91 | 95,226 |
| 2016-05-04 | $0.88 | $0.89 | $0.80 | $0.83 | $3.05 | 56,758 |
| 2016-05-03 | $0.99 | $1.00 | $0.84 | $0.89 | $3.26 | 199,527 |
| 2016-05-02 | $1.07 | $1.09 | $0.98 | $0.98 | $3.61 | 71,044 |
| 2016-04-29 | $1.06 | $1.15 | $0.99 | $1.06 | $3.90 | 206,598 |
| 2016-04-28 | $0.96 | $1.22 | $0.95 | $1.03 | $3.79 | 332,609 |
| 2016-04-27 | $1.01 | $1.01 | $0.94 | $0.96 | $3.54 | 114,180 |
| 2016-04-26 | $0.98 | $1.02 | $0.96 | $0.98 | $3.61 | 52,353 |
| 2016-04-25 | $1.04 | $1.04 | $0.95 | $0.98 | $3.61 | 57,438 |
| 2016-04-22 | $0.99 | $1.03 | $0.95 | $1.00 | $3.68 | 218,628 |
| 2016-04-21 | $1.09 | $1.09 | $0.97 | $1.00 | $3.68 | 278,339 |
| 2016-04-20 | $0.99 | $1.02 | $0.99 | $1.02 | $3.75 | 445,564 |
| 2016-04-19 | $0.99 | $1.00 | $0.94 | $0.99 | $3.63 | 115,392 |
| 2016-04-18 | $1.02 | $1.02 | $0.95 | $0.97 | $3.56 | 126,893 |
| 2016-04-15 | $0.96 | $1.01 | $0.93 | $0.98 | $3.61 | 149,644 |
| 2016-04-14 | $1.03 | $1.03 | $0.91 | $0.93 | $3.42 | 104,635 |
| 2016-04-13 | $1.06 | $1.06 | $1.00 | $1.03 | $3.79 | 159,505 |
| 2016-04-12 | $0.98 | $1.05 | $0.97 | $1.02 | $3.75 | 116,539 |
| 2016-04-11 | $0.99 | $0.99 | $0.92 | $0.98 | $3.60 | 80,514 |
| 2016-04-08 | $0.81 | $0.97 | $0.79 | $0.91 | $3.35 | 80,635 |
| 2016-04-07 | $0.77 | $0.80 | $0.77 | $0.79 | $2.92 | 63,915 |
| 2016-04-06 | $0.76 | $0.78 | $0.75 | $0.76 | $2.78 | 22,459 |
| 2016-04-05 | $0.74 | $0.76 | $0.74 | $0.74 | $2.72 | 30,193 |
| 2016-04-04 | $0.76 | $0.76 | $0.74 | $0.75 | $2.76 | 27,898 |
| 2016-04-01 | $0.75 | $0.76 | $0.74 | $0.76 | $2.80 | 42,995 |
| 2016-03-31 | $0.70 | $0.75 | $0.65 | $0.75 | $2.76 | 47,191 |
| 2016-03-30 | $0.70 | $0.70 | $0.67 | $0.69 | $2.54 | 23,663 |
| 2016-03-29 | $0.65 | $0.70 | $0.62 | $0.70 | $2.58 | 79,926 |
| 2016-03-28 | $0.68 | $0.68 | $0.62 | $0.65 | $2.38 | 22,748 |
| 2016-03-24 | $0.62 | $0.68 | $0.61 | $0.65 | $2.39 | 22,925 |
| 2016-03-23 | $0.67 | $0.72 | $0.62 | $0.64 | $2.37 | 30,626 |
| 2016-03-22 | $0.75 | $0.75 | $0.66 | $0.70 | $2.58 | 68,769 |
| 2016-03-21 | $0.77 | $0.77 | $0.72 | $0.72 | $2.65 | 26,627 |
| 2016-03-18 | $0.77 | $0.78 | $0.72 | $0.72 | $2.65 | 50,985 |
| 2016-03-17 | $0.74 | $0.79 | $0.73 | $0.78 | $2.87 | 31,448 |
| 2016-03-16 | $0.73 | $0.79 | $0.72 | $0.73 | $2.70 | 22,124 |
| 2016-03-15 | $0.80 | $0.80 | $0.72 | $0.73 | $2.67 | 68,090 |
| 2016-03-14 | $0.79 | $0.88 | $0.75 | $0.79 | $2.92 | 54,391 |
| 2016-03-11 | $0.79 | $0.80 | $0.75 | $0.77 | $2.85 | 169,408 |
| 2016-03-10 | $0.85 | $0.90 | $0.78 | $0.80 | $2.93 | 95,323 |
| 2016-03-09 | $0.88 | $0.94 | $0.81 | $0.85 | $3.13 | 86,277 |
| 2016-03-08 | $1.00 | $1.02 | $0.86 | $0.88 | $3.23 | 172,074 |
| 2016-03-07 | $0.92 | $0.98 | $0.88 | $0.97 | $3.57 | 188,598 |
| 2016-03-04 | $0.81 | $0.92 | $0.80 | $0.92 | $3.38 | 352,495 |
| 2016-03-03 | $0.62 | $0.79 | $0.61 | $0.78 | $2.87 | 137,964 |
| 2016-03-02 | $0.64 | $0.64 | $0.60 | $0.61 | $2.25 | 80,310 |
| 2016-03-01 | $0.62 | $0.65 | $0.56 | $0.64 | $2.34 | 108,431 |
| 2016-02-29 | $0.60 | $0.62 | $0.58 | $0.62 | $2.28 | 70,490 |
| 2016-02-26 | $0.63 | $0.63 | $0.58 | $0.60 | $2.23 | 86,938 |
| 2016-02-25 | $0.60 | $0.63 | $0.52 | $0.61 | $2.24 | 35,523 |
| 2016-02-24 | $0.57 | $0.60 | $0.53 | $0.57 | $2.11 | 51,057 |
| 2016-02-23 | $0.55 | $0.58 | $0.52 | $0.58 | $2.13 | 33,240 |
| 2016-02-22 | $0.42 | $0.54 | $0.42 | $0.53 | $1.95 | 40,232 |
| 2016-02-19 | $0.42 | $0.47 | $0.42 | $0.45 | $1.67 | 14,538 |
| 2016-02-18 | $0.47 | $0.47 | $0.43 | $0.43 | $1.60 | 76,020 |
| 2016-02-17 | $0.41 | $0.50 | $0.40 | $0.49 | $1.81 | 266,638 |
| 2016-02-16 | $0.40 | $0.43 | $0.39 | $0.40 | $1.47 | 85,257 |
| 2016-02-12 | $0.40 | $0.42 | $0.40 | $0.40 | $1.47 | 42,646 |
| 2016-02-11 | $0.41 | $0.41 | $0.40 | $0.40 | $1.47 | 63,471 |
| 2016-02-10 | $0.40 | $0.42 | $0.40 | $0.41 | $1.51 | 19,469 |
| 2016-02-09 | $0.42 | $0.43 | $0.40 | $0.40 | $1.47 | 64,521 |
| 2016-02-08 | $0.41 | $0.43 | $0.40 | $0.42 | $1.55 | 33,914 |
| 2016-02-05 | $0.46 | $0.46 | $0.42 | $0.42 | $1.53 | 33,124 |
| 2016-02-04 | $0.43 | $0.48 | $0.42 | $0.43 | $1.58 | 37,044 |
| 2016-02-03 | $0.41 | $0.46 | $0.41 | $0.43 | $1.60 | 46,466 |
| 2016-02-02 | $0.42 | $0.44 | $0.41 | $0.43 | $1.57 | 40,195 |
| 2016-02-01 | $0.44 | $0.44 | $0.40 | $0.40 | $1.48 | 20,020 |
| 2016-01-29 | $0.40 | $0.43 | $0.39 | $0.42 | $1.54 | 58,387 |
| 2016-01-28 | $0.42 | $0.44 | $0.39 | $0.39 | $1.44 | 80,360 |
| 2016-01-27 | $0.42 | $0.43 | $0.40 | $0.40 | $1.47 | 32,383 |
| 2016-01-26 | $0.41 | $0.43 | $0.41 | $0.42 | $1.54 | 6,839 |
| 2016-01-25 | $0.47 | $0.47 | $0.41 | $0.41 | $1.49 | 37,515 |
| 2016-01-22 | $0.44 | $0.45 | $0.41 | $0.44 | $1.61 | 57,554 |
| 2016-01-21 | $0.39 | $0.45 | $0.39 | $0.41 | $1.49 | 52,193 |
| 2016-01-20 | $0.39 | $0.43 | $0.38 | $0.40 | $1.47 | 68,014 |
| 2016-01-19 | $0.41 | $0.45 | $0.38 | $0.39 | $1.42 | 36,246 |
| 2016-01-15 | $0.44 | $0.45 | $0.38 | $0.43 | $1.57 | 53,585 |
| 2016-01-14 | $0.40 | $0.45 | $0.34 | $0.45 | $1.66 | 89,970 |
| 2016-01-13 | $0.40 | $0.42 | $0.31 | $0.38 | $1.40 | 90,214 |
| 2016-01-12 | $0.38 | $0.41 | $0.35 | $0.37 | $1.35 | 69,994 |
| 2016-01-11 | $0.46 | $0.46 | $0.35 | $0.36 | $1.33 | 124,356 |
| 2016-01-08 | $0.39 | $0.44 | $0.38 | $0.44 | $1.62 | 139,617 |
| 2016-01-07 | $0.36 | $0.43 | $0.35 | $0.38 | $1.40 | 390,653 |
| 2016-01-06 | $0.56 | $0.56 | $0.42 | $0.42 | $1.55 | 273,467 |
| 2016-01-05 | $0.67 | $0.67 | $0.57 | $0.57 | $2.10 | 81,504 |
| 2016-01-04 | $0.61 | $0.64 | $0.57 | $0.62 | $2.27 | 25,102 |
| 2015-12-31 | $0.55 | $0.65 | $0.55 | $0.61 | $2.23 | 107,129 |
| 2015-12-30 | $0.60 | $0.61 | $0.54 | $0.56 | $2.07 | 86,818 |
| 2015-12-29 | $0.64 | $0.65 | $0.58 | $0.59 | $2.17 | 107,620 |
| 2015-12-28 | $0.65 | $0.66 | $0.60 | $0.62 | $2.26 | 242,658 |
| 2015-12-24 | $0.64 | $0.67 | $0.60 | $0.64 | $2.34 | 79,221 |
| 2015-12-23 | $0.68 | $0.69 | $0.62 | $0.63 | $2.33 | 211,611 |
| 2015-12-22 | $0.70 | $0.71 | $0.67 | $0.68 | $2.50 | 91,584 |
| 2015-12-21 | $0.68 | $0.72 | $0.65 | $0.68 | $2.50 | 84,883 |
| 2015-12-18 | $0.71 | $0.74 | $0.68 | $0.70 | $2.56 | 58,454 |
| 2015-12-17 | $0.68 | $0.72 | $0.68 | $0.71 | $2.61 | 68,027 |
| 2015-12-16 | $0.71 | $0.74 | $0.67 | $0.68 | $2.48 | 49,767 |
| 2015-12-15 | $0.67 | $0.75 | $0.66 | $0.71 | $2.61 | 81,376 |
| 2015-12-14 | $0.70 | $0.73 | $0.67 | $0.70 | $2.57 | 103,148 |
| 2015-12-11 | $0.75 | $0.76 | $0.66 | $0.71 | $2.60 | 38,791 |
| 2015-12-10 | $0.71 | $0.75 | $0.70 | $0.75 | $2.76 | 29,854 |
| 2015-12-09 | $0.78 | $0.79 | $0.70 | $0.71 | $2.62 | 82,015 |
| 2015-12-08 | $0.70 | $0.74 | $0.65 | $0.70 | $2.58 | 70,577 |
| 2015-12-07 | $0.75 | $0.76 | $0.67 | $0.67 | $2.47 | 102,936 |
| 2015-12-04 | $0.77 | $0.80 | $0.63 | $0.71 | $2.61 | 200,904 |
| 2015-12-03 | $0.91 | $0.91 | $0.78 | $0.79 | $2.91 | 105,053 |
| 2015-12-02 | $0.93 | $0.95 | $0.86 | $0.86 | $3.16 | 109,855 |
| 2015-12-01 | $0.93 | $0.98 | $0.89 | $0.93 | $3.41 | 56,608 |
| 2015-11-30 | $0.90 | $0.98 | $0.90 | $0.96 | $3.53 | 44,247 |
| 2015-11-27 | $0.95 | $0.99 | $0.90 | $0.90 | $3.31 | 69,943 |
| 2015-11-25 | $0.91 | $0.99 | $0.91 | $0.94 | $3.46 | 25,920 |
| 2015-11-24 | $0.94 | $0.98 | $0.92 | $0.94 | $3.45 | 48,182 |
| 2015-11-23 | $0.96 | $1.00 | $0.95 | $0.96 | $3.53 | 71,911 |
| 2015-11-20 | $1.01 | $1.05 | $0.96 | $0.96 | $3.53 | 109,929 |
| 2015-11-19 | $0.91 | $1.03 | $0.91 | $1.00 | $3.68 | 265,606 |
| 2015-11-18 | $1.07 | $1.08 | $0.90 | $0.96 | $3.53 | 260,179 |
| 2015-11-17 | $1.25 | $1.25 | $1.19 | $1.22 | $4.49 | 110,905 |
| 2015-11-16 | $1.19 | $1.46 | $1.19 | $1.23 | $4.53 | 98,963 |
| 2015-11-13 | $1.21 | $1.23 | $1.17 | $1.19 | $4.36 | 68,505 |
| 2015-11-12 | $1.25 | $1.28 | $1.21 | $1.23 | $4.53 | 72,057 |
| 2015-11-11 | $1.33 | $1.37 | $1.21 | $1.25 | $4.60 | 121,460 |
| 2015-11-10 | $1.42 | $1.45 | $1.33 | $1.36 | $5.01 | 126,037 |
| 2015-11-09 | $1.53 | $1.53 | $1.45 | $1.46 | $5.37 | 25,236 |
| 2015-11-06 | $1.50 | $1.52 | $1.44 | $1.52 | $5.59 | 7,585 |
| 2015-11-05 | $1.46 | $1.56 | $1.43 | $1.54 | $5.67 | 24,661 |
| 2015-11-04 | $1.53 | $1.59 | $1.45 | $1.47 | $5.41 | 106,209 |
| 2015-11-03 | $1.62 | $1.69 | $1.49 | $1.49 | $5.48 | 189,403 |
| 2015-11-02 | $1.63 | $1.65 | $1.60 | $1.63 | $6.00 | 129,706 |
| 2015-10-30 | $1.69 | $1.69 | $1.54 | $1.58 | $5.81 | 93,207 |
| 2015-10-29 | $1.61 | $1.73 | $1.58 | $1.58 | $5.81 | 99,498 |
| 2015-10-28 | $1.80 | $1.89 | $1.61 | $1.64 | $6.04 | 120,616 |
| 2015-10-27 | $1.96 | $1.96 | $1.68 | $1.83 | $6.73 | 182,017 |
| 2015-10-26 | $2.08 | $2.08 | $1.92 | $1.96 | $7.21 | 133,879 |
| 2015-10-23 | $2.09 | $2.12 | $1.99 | $2.06 | $7.58 | 103,354 |
| 2015-10-22 | $2.23 | $2.23 | $2.08 | $2.10 | $7.73 | 83,240 |
| 2015-10-21 | $2.34 | $2.34 | $2.17 | $2.23 | $8.21 | 94,122 |
| 2015-10-20 | $2.25 | $2.28 | $2.24 | $2.25 | $8.28 | 48,977 |
| 2015-10-19 | $2.28 | $2.30 | $2.25 | $2.26 | $8.32 | 55,696 |
| 2015-10-16 | $2.30 | $2.33 | $2.27 | $2.30 | $8.46 | 85,028 |
| 2015-10-15 | $2.33 | $2.33 | $2.27 | $2.30 | $8.46 | 60,512 |
| 2015-10-14 | $2.31 | $2.34 | $2.29 | $2.30 | $8.46 | 79,060 |
| 2015-10-13 | $2.30 | $2.39 | $2.29 | $2.31 | $8.50 | 87,575 |
| 2015-10-12 | $2.30 | $2.38 | $2.29 | $2.29 | $8.43 | 87,212 |
| 2015-10-09 | $2.29 | $2.36 | $2.25 | $2.30 | $8.46 | 126,509 |
| 2015-10-08 | $2.29 | $2.30 | $2.22 | $2.27 | $8.35 | 69,056 |
| 2015-10-07 | $2.21 | $2.40 | $2.20 | $2.30 | $8.46 | 69,089 |
| 2015-10-06 | $2.17 | $2.23 | $2.15 | $2.22 | $8.17 | 86,188 |
| 2015-10-05 | $2.07 | $2.16 | $2.06 | $2.15 | $7.91 | 82,687 |
| 2015-10-02 | $1.99 | $2.08 | $1.92 | $2.05 | $7.54 | 89,751 |
| 2015-10-01 | $2.05 | $2.09 | $1.99 | $2.00 | $7.36 | 79,969 |
| 2015-09-30 | $2.08 | $2.09 | $2.00 | $2.05 | $7.54 | 153,539 |
| 2015-09-29 | $2.25 | $2.26 | $2.08 | $2.09 | $7.69 | 78,949 |
| 2015-09-28 | $2.48 | $2.48 | $2.18 | $2.21 | $8.13 | 70,922 |
| 2015-09-25 | $2.27 | $2.43 | $2.23 | $2.43 | $8.94 | 36,262 |
| 2015-09-24 | $2.19 | $2.25 | $2.05 | $2.23 | $8.21 | 26,950 |
| 2015-09-23 | $2.25 | $2.26 | $2.16 | $2.21 | $8.13 | 16,557 |
| 2015-09-22 | $2.37 | $2.40 | $2.23 | $2.25 | $8.28 | 30,035 |
| 2015-09-21 | $2.38 | $2.49 | $2.25 | $2.42 | $8.91 | 19,806 |
| 2015-09-18 | $2.46 | $2.52 | $2.38 | $2.38 | $8.76 | 51,634 |
| 2015-09-17 | $2.35 | $2.54 | $2.35 | $2.49 | $9.16 | 50,966 |
| 2015-09-16 | $2.16 | $2.40 | $2.16 | $2.38 | $8.76 | 70,644 |
| 2015-09-15 | $2.14 | $2.23 | $2.14 | $2.16 | $7.95 | 34,851 |
| 2015-09-14 | $2.23 | $2.29 | $2.13 | $2.16 | $7.95 | 41,940 |
| 2015-09-11 | $2.34 | $2.38 | $2.20 | $2.26 | $8.32 | 50,238 |
| 2015-09-10 | $2.45 | $2.46 | $2.33 | $2.36 | $8.69 | 49,691 |
| 2015-09-09 | $2.45 | $2.49 | $2.40 | $2.41 | $8.87 | 57,329 |
| 2015-09-08 | $2.47 | $2.49 | $2.41 | $2.46 | $9.05 | 20,558 |