SilverBow Resources Inc (SBOW) Exchange: NYSE
Data as of May 2, 2025
$36.82 ($0.00) 0.00%
SilverBow Resources Inc - Daily Information
Click for more stock information on SilverBow Resources Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $36.82 |
| Previous Close | $36.82 |
| High | $36.82 |
| Low | $36.82 |
| Adjusted Open | $36.82 |
| Previous Adjusted Close | $36.82 |
| Adjusted High | $36.82 |
| Adjusted Low | $36.82 |
About SilverBow Resources Inc (SBOW)
Invest in SilverBow Resources Inc (SBOW)
Historical Stock Data for SilverBow Resources Inc (SBOW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 0 |
| 2024-07-29 | $38.00 | $38.00 | $35.31 | $36.82 | $36.82 | 2,055,255 |
| 2024-07-26 | $38.54 | $38.90 | $37.44 | $37.73 | $37.73 | 179,603 |
| 2024-07-25 | $37.72 | $39.27 | $37.64 | $38.48 | $38.48 | 284,844 |
| 2024-07-24 | $38.18 | $38.27 | $37.65 | $37.82 | $37.82 | 843,773 |
| 2024-07-23 | $38.06 | $38.24 | $37.70 | $37.94 | $37.94 | 1,232,926 |
| 2024-07-22 | $37.70 | $38.22 | $37.58 | $37.93 | $37.93 | 1,471,301 |
| 2024-07-19 | $38.23 | $38.31 | $37.72 | $37.81 | $37.81 | 1,138,645 |
| 2024-07-18 | $38.73 | $38.73 | $38.07 | $38.24 | $38.24 | 457,803 |
| 2024-07-17 | $39.07 | $39.59 | $38.64 | $38.74 | $38.74 | 446,958 |
| 2024-07-16 | $38.97 | $39.14 | $38.55 | $38.97 | $38.97 | 280,413 |
| 2024-07-15 | $38.76 | $39.25 | $38.60 | $39.02 | $39.02 | 335,875 |
| 2024-07-12 | $38.49 | $38.85 | $38.44 | $38.48 | $38.48 | 249,895 |
| 2024-07-11 | $38.22 | $38.77 | $37.95 | $38.32 | $38.32 | 720,696 |
| 2024-07-10 | $37.63 | $38.21 | $37.47 | $38.21 | $38.21 | 267,589 |
| 2024-07-09 | $37.72 | $38.00 | $37.48 | $37.49 | $37.49 | 270,771 |
| 2024-07-08 | $38.15 | $38.31 | $37.76 | $38.09 | $38.09 | 293,730 |
| 2024-07-05 | $38.58 | $38.67 | $37.95 | $38.21 | $38.21 | 514,194 |
| 2024-07-03 | $38.05 | $38.96 | $38.05 | $38.74 | $38.74 | 234,860 |
| 2024-07-02 | $37.92 | $38.13 | $37.60 | $38.02 | $38.02 | 756,165 |
| 2024-07-01 | $38.04 | $38.04 | $37.47 | $37.54 | $37.54 | 218,056 |
| 2024-06-28 | $38.09 | $38.09 | $37.43 | $37.83 | $37.83 | 557,977 |
| 2024-06-27 | $37.23 | $37.73 | $37.15 | $37.66 | $37.66 | 379,255 |
| 2024-06-26 | $37.68 | $37.68 | $36.96 | $37.06 | $37.06 | 407,520 |
| 2024-06-25 | $37.74 | $37.82 | $37.47 | $37.63 | $37.63 | 387,246 |
| 2024-06-24 | $37.45 | $37.97 | $37.22 | $37.77 | $37.77 | 674,032 |
| 2024-06-21 | $38.06 | $38.06 | $37.25 | $37.45 | $37.45 | 1,251,974 |
| 2024-06-20 | $37.55 | $38.07 | $37.44 | $38.00 | $38.00 | 476,020 |
| 2024-06-18 | $37.88 | $37.95 | $37.04 | $37.57 | $37.57 | 1,046,495 |
| 2024-06-17 | $38.10 | $38.29 | $37.88 | $38.29 | $38.29 | 625,427 |
| 2024-06-14 | $37.98 | $38.16 | $37.90 | $38.10 | $38.10 | 921,204 |
| 2024-06-13 | $38.58 | $38.58 | $37.83 | $38.13 | $38.13 | 1,419,232 |
| 2024-06-12 | $39.13 | $39.18 | $37.77 | $37.88 | $37.88 | 675,835 |
| 2024-06-11 | $38.30 | $38.67 | $37.93 | $38.40 | $38.40 | 615,111 |
| 2024-06-10 | $38.05 | $38.95 | $37.85 | $38.44 | $38.44 | 545,552 |
| 2024-06-07 | $37.82 | $38.39 | $37.68 | $38.00 | $38.00 | 283,416 |
| 2024-06-06 | $38.33 | $38.35 | $37.98 | $38.08 | $38.08 | 245,580 |
| 2024-06-05 | $38.40 | $38.84 | $38.08 | $38.37 | $38.37 | 483,162 |
| 2024-06-04 | $37.83 | $38.44 | $37.64 | $38.37 | $38.37 | 542,970 |
| 2024-06-03 | $39.21 | $39.35 | $38.00 | $38.44 | $38.44 | 403,696 |
| 2024-05-31 | $39.10 | $39.28 | $38.80 | $39.20 | $39.20 | 642,914 |
| 2024-05-30 | $38.49 | $39.08 | $38.22 | $38.85 | $38.85 | 410,553 |
| 2024-05-29 | $38.60 | $38.77 | $38.18 | $38.61 | $38.61 | 378,445 |
| 2024-05-28 | $38.50 | $39.51 | $38.50 | $38.88 | $38.88 | 939,430 |
| 2024-05-24 | $38.17 | $38.64 | $37.98 | $38.35 | $38.35 | 1,080,279 |
| 2024-05-23 | $38.02 | $38.55 | $37.80 | $37.91 | $37.91 | 974,372 |
| 2024-05-22 | $37.94 | $37.98 | $37.43 | $37.68 | $37.68 | 909,255 |
| 2024-05-21 | $38.35 | $39.27 | $38.03 | $38.10 | $38.10 | 1,034,076 |
| 2024-05-20 | $37.47 | $38.58 | $37.41 | $38.54 | $38.54 | 1,618,829 |
| 2024-05-17 | $36.73 | $37.73 | $35.89 | $37.48 | $37.48 | 1,441,073 |
| 2024-05-16 | $35.66 | $37.62 | $35.00 | $36.62 | $36.62 | 5,415,178 |
| 2024-05-15 | $32.58 | $32.83 | $32.01 | $32.35 | $32.35 | 310,113 |
| 2024-05-14 | $32.70 | $32.96 | $31.88 | $32.55 | $32.55 | 506,208 |
| 2024-05-13 | $33.11 | $33.11 | $32.22 | $32.43 | $32.43 | 338,823 |
| 2024-05-10 | $34.22 | $34.26 | $32.68 | $32.71 | $32.71 | 250,345 |
| 2024-05-09 | $34.17 | $34.35 | $33.96 | $34.07 | $34.07 | 271,575 |
| 2024-05-08 | $33.91 | $34.56 | $33.72 | $34.17 | $34.17 | 413,173 |
| 2024-05-07 | $33.63 | $34.93 | $33.62 | $34.32 | $34.32 | 503,155 |
| 2024-05-06 | $31.22 | $33.70 | $31.22 | $33.52 | $33.52 | 469,188 |
| 2024-05-03 | $31.00 | $31.42 | $30.38 | $31.00 | $31.00 | 237,389 |
| 2024-05-02 | $30.99 | $31.82 | $29.88 | $30.59 | $30.59 | 582,464 |
| 2024-05-01 | $30.71 | $30.87 | $29.11 | $29.17 | $29.17 | 640,660 |
| 2024-04-30 | $32.93 | $32.93 | $30.70 | $30.72 | $30.72 | 434,571 |
| 2024-04-29 | $31.91 | $33.41 | $31.87 | $33.18 | $33.18 | 403,181 |
| 2024-04-26 | $31.41 | $32.12 | $31.05 | $32.03 | $32.03 | 227,050 |
| 2024-04-25 | $30.50 | $31.63 | $30.13 | $31.45 | $31.45 | 237,341 |
| 2024-04-24 | $30.47 | $30.82 | $30.10 | $30.74 | $30.74 | 319,270 |
| 2024-04-23 | $30.00 | $30.59 | $29.82 | $30.53 | $30.53 | 240,827 |
| 2024-04-22 | $30.07 | $30.64 | $29.78 | $30.15 | $30.15 | 216,454 |
| 2024-04-19 | $29.62 | $30.50 | $29.62 | $30.06 | $30.06 | 269,477 |
| 2024-04-18 | $30.18 | $30.56 | $29.34 | $29.67 | $29.67 | 345,070 |
| 2024-04-17 | $32.00 | $32.17 | $29.77 | $30.01 | $30.01 | 478,251 |
| 2024-04-16 | $32.01 | $32.12 | $29.50 | $31.84 | $31.84 | 1,133,451 |
| 2024-04-15 | $33.07 | $33.37 | $32.01 | $32.35 | $32.35 | 459,164 |
| 2024-04-12 | $34.00 | $34.52 | $33.04 | $33.07 | $33.07 | 301,633 |
| 2024-04-11 | $34.83 | $34.94 | $33.74 | $33.82 | $33.82 | 462,598 |
| 2024-04-10 | $34.24 | $34.98 | $33.88 | $34.82 | $34.82 | 472,415 |
| 2024-04-09 | $34.13 | $34.45 | $33.97 | $34.44 | $34.44 | 213,321 |
| 2024-04-08 | $33.87 | $34.16 | $33.56 | $33.89 | $33.89 | 192,240 |
| 2024-04-05 | $33.81 | $34.18 | $33.45 | $33.77 | $33.77 | 191,207 |
| 2024-04-04 | $34.50 | $34.62 | $33.81 | $33.92 | $33.92 | 220,700 |
| 2024-04-03 | $34.47 | $34.79 | $34.24 | $34.42 | $34.42 | 226,841 |
| 2024-04-02 | $34.53 | $34.66 | $34.21 | $34.47 | $34.47 | 247,063 |
| 2024-04-01 | $34.49 | $34.58 | $33.97 | $34.36 | $34.36 | 350,617 |
| 2024-03-28 | $34.60 | $34.95 | $33.77 | $34.14 | $34.14 | 384,475 |
| 2024-03-27 | $34.19 | $34.71 | $34.19 | $34.69 | $34.69 | 244,006 |
| 2024-03-26 | $35.46 | $35.46 | $34.33 | $34.43 | $34.43 | 268,860 |
| 2024-03-25 | $34.87 | $35.36 | $34.64 | $35.34 | $35.34 | 236,167 |
| 2024-03-22 | $34.79 | $34.82 | $34.00 | $34.67 | $34.67 | 390,231 |
| 2024-03-21 | $34.94 | $35.00 | $34.47 | $34.75 | $34.75 | 443,068 |
| 2024-03-20 | $35.26 | $35.33 | $34.64 | $34.97 | $34.97 | 423,632 |
| 2024-03-19 | $35.05 | $35.75 | $34.64 | $35.45 | $35.45 | 515,230 |
| 2024-03-18 | $33.99 | $35.27 | $33.33 | $35.15 | $35.15 | 564,504 |
| 2024-03-15 | $33.37 | $34.40 | $33.37 | $33.92 | $33.92 | 1,098,963 |
| 2024-03-14 | $32.00 | $33.65 | $31.90 | $33.41 | $33.41 | 480,743 |
| 2024-03-13 | $32.21 | $32.95 | $31.76 | $31.94 | $31.94 | 728,685 |
| 2024-03-12 | $31.30 | $31.81 | $30.58 | $31.72 | $31.72 | 299,120 |
| 2024-03-11 | $30.52 | $31.38 | $30.18 | $31.34 | $31.34 | 229,646 |
| 2024-03-08 | $30.75 | $31.55 | $30.75 | $30.77 | $30.77 | 330,028 |
| 2024-03-07 | $30.77 | $31.49 | $30.50 | $30.56 | $30.56 | 290,071 |
| 2024-03-06 | $31.16 | $31.53 | $30.24 | $30.66 | $30.66 | 463,018 |
| 2024-03-05 | $29.36 | $31.52 | $29.13 | $30.73 | $30.73 | 744,430 |
| 2024-03-04 | $30.00 | $30.45 | $29.48 | $29.48 | $29.48 | 471,130 |
| 2024-03-01 | $29.10 | $30.33 | $28.76 | $29.79 | $29.79 | 576,335 |
| 2024-02-29 | $27.19 | $29.93 | $26.35 | $28.39 | $28.39 | 794,239 |
| 2024-02-28 | $28.57 | $29.01 | $28.15 | $28.45 | $28.45 | 353,248 |
| 2024-02-27 | $27.86 | $28.78 | $27.80 | $28.59 | $28.59 | 484,600 |
| 2024-02-26 | $27.43 | $27.66 | $27.09 | $27.64 | $27.64 | 250,462 |
| 2024-02-23 | $27.58 | $27.72 | $27.06 | $27.43 | $27.43 | 322,195 |
| 2024-02-22 | $27.88 | $28.23 | $27.39 | $28.10 | $28.10 | 336,557 |
| 2024-02-21 | $27.77 | $28.87 | $27.64 | $28.05 | $28.05 | 516,004 |
| 2024-02-20 | $27.70 | $27.74 | $27.06 | $27.49 | $27.49 | 226,603 |
| 2024-02-16 | $27.83 | $28.30 | $27.24 | $27.91 | $27.91 | 289,254 |
| 2024-02-15 | $26.20 | $27.88 | $26.20 | $27.70 | $27.70 | 404,661 |
| 2024-02-14 | $26.55 | $27.03 | $25.88 | $26.13 | $26.13 | 350,783 |
| 2024-02-13 | $27.05 | $27.27 | $26.17 | $26.34 | $26.34 | 536,478 |
| 2024-02-12 | $26.99 | $28.53 | $26.99 | $27.49 | $27.49 | 547,183 |
| 2024-02-09 | $27.21 | $27.37 | $26.51 | $26.54 | $26.54 | 273,910 |
| 2024-02-08 | $26.38 | $27.36 | $26.31 | $27.21 | $27.21 | 398,303 |
| 2024-02-07 | $26.50 | $26.70 | $26.09 | $26.54 | $26.54 | 225,883 |
| 2024-02-06 | $26.08 | $26.74 | $26.00 | $26.44 | $26.44 | 516,291 |
| 2024-02-05 | $25.82 | $26.16 | $25.51 | $25.99 | $25.99 | 355,589 |
| 2024-02-02 | $26.15 | $26.52 | $25.75 | $26.19 | $26.19 | 463,669 |
| 2024-02-01 | $27.07 | $27.65 | $25.76 | $26.31 | $26.31 | 359,379 |
| 2024-01-31 | $27.81 | $27.81 | $26.55 | $26.56 | $26.56 | 348,551 |
| 2024-01-30 | $26.77 | $27.82 | $26.68 | $27.80 | $27.80 | 423,244 |
| 2024-01-29 | $27.24 | $27.24 | $26.60 | $27.19 | $27.19 | 223,070 |
| 2024-01-26 | $27.82 | $28.01 | $26.82 | $27.36 | $27.36 | 316,735 |
| 2024-01-25 | $27.28 | $27.67 | $26.65 | $27.64 | $27.64 | 294,601 |
| 2024-01-24 | $26.68 | $26.96 | $26.28 | $26.82 | $26.82 | 340,880 |
| 2024-01-23 | $26.24 | $26.56 | $25.97 | $26.35 | $26.35 | 325,953 |
| 2024-01-22 | $25.64 | $26.31 | $25.58 | $26.14 | $26.14 | 364,197 |
| 2024-01-19 | $25.93 | $25.93 | $25.34 | $25.70 | $25.70 | 493,927 |
| 2024-01-18 | $25.92 | $25.92 | $25.19 | $25.87 | $25.87 | 307,784 |
| 2024-01-17 | $25.88 | $26.18 | $25.55 | $25.84 | $25.84 | 285,225 |
| 2024-01-16 | $27.23 | $27.47 | $26.10 | $26.21 | $26.21 | 581,546 |
| 2024-01-12 | $28.02 | $28.19 | $27.17 | $27.50 | $27.50 | 261,746 |
| 2024-01-11 | $26.69 | $27.71 | $26.59 | $27.28 | $27.28 | 461,451 |
| 2024-01-10 | $27.08 | $27.24 | $26.55 | $27.22 | $27.22 | 339,844 |
| 2024-01-09 | $27.96 | $27.96 | $26.86 | $27.39 | $27.39 | 292,365 |
| 2024-01-08 | $27.28 | $27.88 | $26.75 | $27.86 | $27.86 | 323,776 |
| 2024-01-05 | $28.21 | $28.42 | $27.74 | $28.10 | $28.10 | 275,983 |
| 2024-01-04 | $29.50 | $29.88 | $28.14 | $28.16 | $28.16 | 222,908 |
| 2024-01-03 | $29.01 | $29.53 | $28.46 | $29.10 | $29.10 | 337,785 |
| 2024-01-02 | $29.35 | $30.00 | $28.48 | $28.61 | $28.61 | 436,143 |
| 2023-12-29 | $28.80 | $29.41 | $28.26 | $29.08 | $29.08 | 674,594 |
| 2023-12-28 | $29.10 | $29.37 | $28.73 | $28.75 | $28.75 | 236,009 |
| 2023-12-27 | $29.62 | $29.90 | $29.02 | $29.11 | $29.11 | 313,299 |
| 2023-12-26 | $29.18 | $29.94 | $29.01 | $29.62 | $29.62 | 199,849 |
| 2023-12-22 | $28.81 | $29.28 | $28.63 | $28.83 | $28.83 | 302,147 |
| 2023-12-21 | $28.16 | $28.66 | $27.95 | $28.62 | $28.62 | 440,313 |
| 2023-12-20 | $28.55 | $28.93 | $27.87 | $28.02 | $28.02 | 410,736 |
| 2023-12-19 | $28.16 | $28.65 | $28.00 | $28.59 | $28.59 | 461,965 |
| 2023-12-18 | $29.15 | $29.67 | $28.22 | $28.36 | $28.36 | 349,537 |
| 2023-12-15 | $28.76 | $29.20 | $28.07 | $28.53 | $28.53 | 1,991,734 |
| 2023-12-14 | $28.60 | $29.49 | $28.03 | $28.55 | $28.55 | 1,017,731 |
| 2023-12-13 | $27.48 | $28.43 | $26.39 | $28.14 | $28.14 | 1,491,068 |
| 2023-12-12 | $27.26 | $27.66 | $26.90 | $27.35 | $27.35 | 2,378,431 |
| 2023-12-11 | $30.20 | $30.68 | $29.71 | $29.95 | $29.95 | 322,941 |
| 2023-12-08 | $29.88 | $30.77 | $29.88 | $30.55 | $30.55 | 255,536 |
| 2023-12-07 | $29.64 | $30.51 | $29.37 | $29.59 | $29.59 | 393,540 |
| 2023-12-06 | $30.93 | $31.41 | $29.24 | $29.31 | $29.31 | 427,503 |
| 2023-12-05 | $32.95 | $33.09 | $31.28 | $31.30 | $31.30 | 255,983 |
| 2023-12-04 | $31.73 | $32.65 | $31.23 | $32.60 | $32.60 | 435,271 |
| 2023-12-01 | $31.66 | $32.98 | $31.66 | $32.10 | $32.10 | 413,980 |
| 2023-11-30 | $32.37 | $33.48 | $31.19 | $31.81 | $31.81 | 613,619 |
| 2023-11-29 | $31.99 | $32.07 | $31.47 | $31.81 | $31.81 | 355,841 |
| 2023-11-28 | $31.41 | $32.11 | $31.28 | $31.58 | $31.58 | 383,586 |
| 2023-11-27 | $32.04 | $32.45 | $31.33 | $31.53 | $31.53 | 285,297 |
| 2023-11-24 | $32.25 | $33.35 | $32.25 | $32.46 | $32.46 | 145,751 |
| 2023-11-22 | $31.20 | $32.38 | $30.72 | $32.36 | $32.36 | 346,096 |
| 2023-11-21 | $32.00 | $32.60 | $31.65 | $31.99 | $31.99 | 314,725 |
| 2023-11-20 | $32.75 | $33.49 | $32.26 | $32.39 | $32.39 | 512,829 |
| 2023-11-17 | $31.79 | $32.30 | $31.48 | $31.80 | $31.80 | 759,335 |
| 2023-11-16 | $31.92 | $32.22 | $30.65 | $31.44 | $31.44 | 348,245 |
| 2023-11-15 | $32.22 | $33.08 | $32.04 | $32.52 | $32.52 | 217,633 |
| 2023-11-14 | $32.30 | $33.17 | $32.17 | $32.50 | $32.50 | 369,527 |
| 2023-11-13 | $32.08 | $32.54 | $31.70 | $31.90 | $31.90 | 285,041 |
| 2023-11-10 | $32.71 | $32.93 | $31.86 | $31.90 | $31.90 | 298,118 |
| 2023-11-09 | $32.76 | $33.33 | $32.05 | $32.08 | $32.08 | 228,906 |
| 2023-11-08 | $32.72 | $33.51 | $32.44 | $32.57 | $32.57 | 279,051 |
| 2023-11-07 | $33.27 | $33.41 | $32.20 | $33.15 | $33.15 | 403,585 |
| 2023-11-06 | $36.32 | $36.45 | $34.19 | $34.25 | $34.25 | 351,069 |
| 2023-11-03 | $36.50 | $37.13 | $35.40 | $36.45 | $36.45 | 303,298 |
| 2023-11-02 | $33.69 | $36.47 | $33.25 | $36.36 | $36.36 | 374,826 |
| 2023-11-01 | $34.01 | $34.60 | $33.31 | $33.48 | $33.48 | 202,053 |
| 2023-10-31 | $33.81 | $34.26 | $33.37 | $34.10 | $34.10 | 298,087 |
| 2023-10-30 | $33.35 | $33.68 | $32.68 | $33.57 | $33.57 | 187,167 |
| 2023-10-27 | $34.24 | $34.24 | $32.96 | $33.53 | $33.53 | 179,093 |
| 2023-10-26 | $33.69 | $34.38 | $33.13 | $34.10 | $34.10 | 154,876 |
| 2023-10-25 | $34.36 | $34.51 | $33.50 | $34.15 | $34.15 | 246,786 |
| 2023-10-24 | $35.59 | $35.59 | $34.14 | $34.51 | $34.51 | 185,568 |
| 2023-10-23 | $34.65 | $35.71 | $33.91 | $35.23 | $35.23 | 202,724 |
| 2023-10-20 | $35.77 | $36.04 | $35.25 | $35.26 | $35.26 | 262,703 |
| 2023-10-19 | $35.77 | $36.35 | $35.38 | $35.84 | $35.84 | 398,286 |
| 2023-10-18 | $36.28 | $36.47 | $35.66 | $36.27 | $36.27 | 312,451 |
| 2023-10-17 | $35.36 | $36.43 | $35.24 | $36.00 | $36.00 | 237,207 |
| 2023-10-16 | $34.74 | $35.84 | $34.16 | $35.54 | $35.54 | 354,031 |
| 2023-10-13 | $34.25 | $35.33 | $34.01 | $34.60 | $34.60 | 379,768 |
| 2023-10-12 | $33.05 | $34.03 | $32.73 | $33.46 | $33.46 | 311,142 |
| 2023-10-11 | $33.55 | $33.81 | $32.47 | $33.17 | $33.17 | 321,298 |
| 2023-10-10 | $33.26 | $34.55 | $33.01 | $34.15 | $34.15 | 498,633 |
| 2023-10-09 | $33.36 | $33.66 | $32.77 | $32.98 | $32.98 | 289,167 |
| 2023-10-06 | $31.20 | $32.24 | $30.72 | $32.00 | $32.00 | 333,120 |
| 2023-10-05 | $30.88 | $31.49 | $30.68 | $30.98 | $30.98 | 469,234 |
| 2023-10-04 | $32.71 | $32.71 | $30.65 | $31.19 | $31.19 | 448,228 |
| 2023-10-03 | $33.30 | $33.77 | $32.66 | $33.19 | $33.19 | 373,341 |
| 2023-10-02 | $35.81 | $35.91 | $32.93 | $33.39 | $33.39 | 400,583 |
| 2023-09-29 | $36.62 | $36.72 | $35.58 | $35.77 | $35.77 | 459,242 |
| 2023-09-28 | $35.75 | $36.92 | $35.60 | $36.51 | $36.51 | 493,421 |
| 2023-09-27 | $35.21 | $35.91 | $34.74 | $35.60 | $35.60 | 672,809 |
| 2023-09-26 | $33.71 | $34.95 | $33.71 | $34.41 | $34.41 | 638,269 |
| 2023-09-25 | $32.99 | $34.28 | $32.67 | $34.00 | $34.00 | 452,581 |
| 2023-09-22 | $33.09 | $33.91 | $32.54 | $32.91 | $32.91 | 640,460 |
| 2023-09-21 | $34.40 | $34.64 | $32.75 | $33.02 | $33.02 | 700,264 |
| 2023-09-20 | $35.09 | $35.65 | $34.35 | $34.40 | $34.40 | 740,633 |
| 2023-09-19 | $36.08 | $36.73 | $35.11 | $35.36 | $35.36 | 680,000 |
| 2023-09-18 | $35.52 | $35.94 | $34.88 | $35.65 | $35.65 | 551,477 |
| 2023-09-15 | $36.69 | $36.95 | $34.97 | $35.02 | $35.02 | 1,372,094 |
| 2023-09-14 | $37.64 | $38.44 | $36.57 | $36.64 | $36.64 | 5,745,737 |
| 2023-09-13 | $38.59 | $38.95 | $37.12 | $38.48 | $38.48 | 985,155 |
| 2023-09-12 | $41.63 | $42.60 | $41.63 | $42.16 | $42.16 | 278,678 |
| 2023-09-11 | $42.52 | $42.74 | $40.84 | $40.99 | $40.99 | 274,007 |
| 2023-09-08 | $42.16 | $42.76 | $41.85 | $42.12 | $42.12 | 335,838 |
| 2023-09-07 | $42.26 | $43.00 | $41.75 | $41.99 | $41.99 | 498,059 |
| 2023-09-06 | $41.93 | $42.50 | $41.39 | $41.80 | $41.80 | 265,253 |
| 2023-09-05 | $42.36 | $42.77 | $41.46 | $41.95 | $41.95 | 535,837 |
| 2023-09-01 | $43.30 | $43.95 | $42.37 | $42.60 | $42.60 | 332,172 |
| 2023-08-31 | $42.25 | $42.94 | $41.96 | $42.78 | $42.78 | 319,836 |
| 2023-08-30 | $41.77 | $42.69 | $41.53 | $42.13 | $42.13 | 454,852 |
| 2023-08-29 | $42.22 | $42.27 | $41.43 | $41.70 | $41.70 | 267,185 |
| 2023-08-28 | $42.25 | $42.42 | $41.50 | $41.90 | $41.90 | 312,271 |
| 2023-08-25 | $41.79 | $42.34 | $41.07 | $41.79 | $41.79 | 268,520 |
| 2023-08-24 | $41.31 | $42.16 | $41.30 | $41.45 | $41.45 | 267,488 |
| 2023-08-23 | $41.07 | $42.40 | $40.30 | $41.83 | $41.83 | 240,830 |
| 2023-08-22 | $41.90 | $42.27 | $41.31 | $41.61 | $41.61 | 226,336 |
| 2023-08-21 | $41.40 | $42.47 | $41.13 | $41.99 | $41.99 | 235,876 |
| 2023-08-18 | $40.63 | $41.35 | $40.43 | $40.94 | $40.94 | 295,464 |
| 2023-08-17 | $41.49 | $41.95 | $40.85 | $41.00 | $41.00 | 335,939 |
| 2023-08-16 | $40.71 | $41.20 | $39.90 | $39.91 | $39.91 | 240,555 |
| 2023-08-15 | $41.53 | $42.13 | $40.23 | $40.47 | $40.47 | 348,811 |
| 2023-08-14 | $39.23 | $41.85 | $39.00 | $41.53 | $41.53 | 531,784 |
| 2023-08-11 | $39.08 | $39.99 | $38.97 | $39.36 | $39.36 | 192,694 |
| 2023-08-10 | $39.71 | $39.87 | $38.69 | $39.44 | $39.44 | 205,978 |
| 2023-08-09 | $40.48 | $40.93 | $39.78 | $39.94 | $39.94 | 255,934 |
| 2023-08-08 | $37.91 | $39.69 | $37.71 | $39.64 | $39.64 | 212,482 |
| 2023-08-07 | $37.50 | $39.05 | $37.35 | $38.91 | $38.91 | 279,128 |
| 2023-08-04 | $37.05 | $37.56 | $36.36 | $37.01 | $37.01 | 157,186 |
| 2023-08-03 | $33.33 | $36.87 | $30.73 | $36.66 | $36.66 | 324,116 |
| 2023-08-02 | $34.31 | $34.51 | $33.57 | $34.06 | $34.06 | 99,319 |
| 2023-08-01 | $35.12 | $35.39 | $34.23 | $34.74 | $34.74 | 174,139 |
| 2023-07-31 | $34.85 | $35.86 | $34.83 | $35.81 | $35.81 | 233,880 |
| 2023-07-28 | $33.80 | $34.85 | $33.46 | $34.83 | $34.83 | 111,902 |
| 2023-07-27 | $34.16 | $34.32 | $33.40 | $33.63 | $33.63 | 218,004 |
| 2023-07-26 | $33.23 | $34.05 | $33.17 | $33.71 | $33.71 | 180,454 |
| 2023-07-25 | $32.56 | $33.71 | $32.56 | $33.54 | $33.54 | 151,915 |
| 2023-07-24 | $32.25 | $32.83 | $31.98 | $32.58 | $32.58 | 232,268 |
| 2023-07-21 | $31.61 | $31.88 | $31.12 | $31.82 | $31.82 | 123,497 |
| 2023-07-20 | $31.43 | $31.59 | $30.91 | $31.31 | $31.31 | 89,832 |
| 2023-07-19 | $31.30 | $31.70 | $30.86 | $31.05 | $31.05 | 117,387 |
| 2023-07-18 | $29.73 | $31.46 | $29.73 | $31.30 | $31.30 | 116,000 |
| 2023-07-17 | $29.24 | $29.84 | $28.99 | $29.65 | $29.65 | 109,879 |
| 2023-07-14 | $30.71 | $30.71 | $29.29 | $29.29 | $29.29 | 129,956 |
| 2023-07-13 | $31.03 | $31.87 | $30.58 | $31.04 | $31.04 | 136,753 |
| 2023-07-12 | $31.40 | $31.59 | $30.61 | $30.86 | $30.86 | 137,808 |
| 2023-07-11 | $30.00 | $31.31 | $29.76 | $31.05 | $31.05 | 161,553 |
| 2023-07-10 | $29.13 | $29.83 | $29.05 | $29.71 | $29.71 | 120,416 |
| 2023-07-07 | $27.18 | $29.52 | $27.18 | $29.06 | $29.06 | 328,239 |
| 2023-07-06 | $27.91 | $28.05 | $26.41 | $27.27 | $27.27 | 195,165 |
| 2023-07-05 | $29.01 | $29.14 | $28.05 | $28.33 | $28.33 | 155,578 |
| 2023-07-03 | $29.08 | $29.50 | $28.86 | $28.95 | $28.95 | 68,777 |
| 2023-06-30 | $29.04 | $29.37 | $28.71 | $29.12 | $29.12 | 187,111 |
| 2023-06-29 | $28.63 | $29.32 | $28.12 | $28.95 | $28.95 | 213,685 |
| 2023-06-28 | $27.21 | $28.85 | $27.06 | $28.51 | $28.51 | 415,847 |
| 2023-06-27 | $26.54 | $27.44 | $26.19 | $27.10 | $27.10 | 264,467 |
| 2023-06-26 | $25.56 | $26.87 | $25.56 | $26.55 | $26.55 | 313,869 |
| 2023-06-23 | $25.78 | $26.32 | $25.25 | $25.45 | $25.45 | 1,391,423 |
| 2023-06-22 | $26.62 | $26.99 | $26.17 | $26.42 | $26.42 | 304,883 |
| 2023-06-21 | $26.61 | $27.77 | $26.61 | $27.09 | $27.09 | 340,107 |
| 2023-06-20 | $26.97 | $26.99 | $25.93 | $26.65 | $26.65 | 482,210 |
| 2023-06-16 | $27.12 | $27.52 | $26.60 | $27.13 | $27.13 | 669,498 |
| 2023-06-15 | $26.23 | $27.48 | $26.23 | $26.73 | $26.73 | 272,621 |
| 2023-06-14 | $27.24 | $27.83 | $25.81 | $26.11 | $26.11 | 500,377 |
| 2023-06-13 | $26.29 | $27.33 | $26.26 | $26.63 | $26.63 | 297,521 |
| 2023-06-12 | $26.12 | $26.41 | $25.21 | $25.85 | $25.85 | 231,289 |
| 2023-06-09 | $26.75 | $27.47 | $26.60 | $26.74 | $26.74 | 178,933 |
| 2023-06-08 | $27.05 | $27.12 | $25.90 | $26.93 | $26.93 | 263,105 |
| 2023-06-07 | $26.58 | $27.61 | $26.58 | $27.00 | $27.00 | 265,615 |
| 2023-06-06 | $24.75 | $26.41 | $24.75 | $26.30 | $26.30 | 218,949 |
| 2023-06-05 | $26.33 | $26.72 | $25.00 | $25.27 | $25.27 | 194,600 |
| 2023-06-02 | $24.77 | $26.10 | $24.65 | $25.79 | $25.79 | 239,083 |
| 2023-06-01 | $24.06 | $24.70 | $23.60 | $24.03 | $24.03 | 218,505 |
| 2023-05-31 | $22.81 | $23.99 | $22.69 | $23.88 | $23.88 | 309,434 |
| 2023-05-30 | $22.98 | $23.36 | $22.14 | $23.33 | $23.33 | 507,215 |
| 2023-05-26 | $23.98 | $23.98 | $23.24 | $23.57 | $23.57 | 143,077 |
| 2023-05-25 | $24.43 | $24.54 | $23.67 | $23.99 | $23.99 | 173,240 |
| 2023-05-24 | $25.40 | $25.49 | $24.68 | $25.06 | $25.06 | 125,830 |
| 2023-05-23 | $25.32 | $25.90 | $24.83 | $25.17 | $25.17 | 173,104 |
| 2023-05-22 | $24.30 | $25.45 | $24.11 | $25.12 | $25.12 | 226,357 |
| 2023-05-19 | $25.03 | $25.25 | $24.25 | $24.38 | $24.38 | 183,064 |
| 2023-05-18 | $24.00 | $24.83 | $23.60 | $24.81 | $24.81 | 205,178 |
| 2023-05-17 | $23.60 | $24.28 | $23.14 | $24.11 | $24.11 | 162,805 |
| 2023-05-16 | $24.11 | $24.31 | $23.07 | $23.17 | $23.17 | 216,360 |
| 2023-05-15 | $23.85 | $24.19 | $23.34 | $24.14 | $24.14 | 172,805 |
| 2023-05-12 | $23.19 | $23.66 | $22.90 | $23.62 | $23.62 | 222,182 |
| 2023-05-11 | $22.09 | $22.98 | $22.00 | $22.93 | $22.93 | 210,282 |
| 2023-05-10 | $23.15 | $23.69 | $22.64 | $22.99 | $22.99 | 268,677 |
| 2023-05-09 | $22.35 | $23.69 | $22.19 | $23.09 | $23.09 | 299,715 |
| 2023-05-08 | $23.28 | $23.47 | $22.37 | $22.63 | $22.63 | 221,975 |
| 2023-05-05 | $22.72 | $23.29 | $22.45 | $22.60 | $22.60 | 229,072 |
| 2023-05-04 | $22.73 | $23.45 | $21.08 | $21.85 | $21.85 | 280,540 |
| 2023-05-03 | $21.36 | $22.40 | $21.33 | $21.91 | $21.91 | 285,902 |
| 2023-05-02 | $22.82 | $22.98 | $21.59 | $21.95 | $21.95 | 264,458 |
| 2023-05-01 | $23.35 | $23.97 | $23.21 | $23.57 | $23.57 | 167,599 |
| 2023-04-28 | $22.46 | $24.13 | $22.46 | $23.85 | $23.85 | 203,206 |
| 2023-04-27 | $22.19 | $22.63 | $21.73 | $22.44 | $22.44 | 142,274 |
| 2023-04-26 | $22.66 | $23.09 | $21.95 | $22.15 | $22.15 | 224,961 |
| 2023-04-25 | $23.60 | $23.94 | $22.75 | $22.84 | $22.84 | 200,066 |
| 2023-04-24 | $22.79 | $24.49 | $22.79 | $24.17 | $24.17 | 275,650 |
| 2023-04-21 | $23.18 | $23.42 | $22.66 | $23.02 | $23.02 | 157,582 |
| 2023-04-20 | $23.40 | $23.77 | $22.70 | $23.13 | $23.13 | 196,343 |
| 2023-04-19 | $23.86 | $24.19 | $23.63 | $24.01 | $24.01 | 152,967 |
| 2023-04-18 | $24.50 | $24.66 | $23.81 | $24.44 | $24.44 | 162,202 |
| 2023-04-17 | $25.53 | $25.78 | $24.41 | $24.63 | $24.63 | 163,178 |
| 2023-04-14 | $25.61 | $25.68 | $24.70 | $25.21 | $25.21 | 179,580 |
| 2023-04-13 | $25.73 | $26.05 | $25.26 | $25.51 | $25.51 | 232,481 |
| 2023-04-12 | $25.72 | $26.10 | $25.42 | $25.55 | $25.55 | 162,983 |
| 2023-04-11 | $24.19 | $26.00 | $24.19 | $25.58 | $25.58 | 329,542 |
| 2023-04-10 | $23.57 | $24.43 | $23.57 | $23.80 | $23.80 | 204,386 |
| 2023-04-06 | $24.09 | $24.09 | $23.26 | $23.36 | $23.36 | 160,101 |
| 2023-04-05 | $23.87 | $24.37 | $23.30 | $24.13 | $24.13 | 154,353 |
| 2023-04-04 | $24.59 | $24.87 | $23.23 | $23.85 | $23.85 | 173,783 |
| 2023-04-03 | $24.35 | $25.08 | $23.49 | $24.35 | $24.35 | 456,647 |
| 2023-03-31 | $22.46 | $22.95 | $22.42 | $22.85 | $22.85 | 225,139 |
| 2023-03-30 | $22.55 | $22.75 | $21.59 | $22.17 | $22.17 | 196,269 |
| 2023-03-29 | $22.82 | $22.82 | $21.76 | $22.25 | $22.25 | 224,398 |
| 2023-03-28 | $22.21 | $23.29 | $21.89 | $22.26 | $22.26 | 374,130 |
| 2023-03-27 | $20.82 | $22.30 | $20.31 | $22.21 | $22.21 | 318,877 |
| 2023-03-24 | $19.70 | $20.68 | $19.13 | $20.57 | $20.57 | 339,160 |
| 2023-03-23 | $20.83 | $21.48 | $20.00 | $20.31 | $20.31 | 303,942 |
| 2023-03-22 | $21.78 | $21.78 | $20.46 | $20.49 | $20.49 | 387,171 |
| 2023-03-21 | $21.59 | $22.15 | $21.30 | $21.84 | $21.84 | 306,027 |
| 2023-03-20 | $21.14 | $21.49 | $20.81 | $21.00 | $21.00 | 450,541 |
| 2023-03-17 | $21.68 | $21.87 | $20.23 | $20.98 | $20.98 | 1,269,256 |
| 2023-03-16 | $21.10 | $22.06 | $20.78 | $21.88 | $21.88 | 472,387 |
| 2023-03-15 | $21.20 | $21.63 | $20.15 | $21.61 | $21.61 | 629,355 |
| 2023-03-14 | $22.79 | $24.15 | $21.95 | $22.42 | $22.42 | 455,209 |
| 2023-03-13 | $22.48 | $23.63 | $21.86 | $22.59 | $22.59 | 456,471 |
| 2023-03-10 | $24.68 | $25.20 | $23.55 | $23.63 | $23.63 | 348,824 |
| 2023-03-09 | $25.92 | $26.56 | $24.71 | $24.82 | $24.82 | 289,091 |
| 2023-03-08 | $26.01 | $26.87 | $25.54 | $25.92 | $25.92 | 295,912 |
| 2023-03-07 | $27.06 | $27.35 | $25.47 | $26.15 | $26.15 | 423,704 |
| 2023-03-06 | $29.02 | $29.02 | $26.97 | $27.30 | $27.30 | 528,902 |
| 2023-03-03 | $28.33 | $30.23 | $28.06 | $29.38 | $29.38 | 516,817 |
| 2023-03-02 | $26.54 | $29.24 | $25.22 | $28.86 | $28.86 | 727,541 |
| 2023-03-01 | $24.31 | $25.80 | $24.10 | $25.45 | $25.45 | 302,647 |
| 2023-02-28 | $25.30 | $25.30 | $24.58 | $24.62 | $24.62 | 248,590 |
| 2023-02-27 | $25.00 | $25.23 | $24.45 | $24.94 | $24.94 | 224,358 |
| 2023-02-24 | $23.21 | $25.10 | $23.05 | $24.84 | $24.84 | 294,210 |
| 2023-02-23 | $23.71 | $24.00 | $23.13 | $23.51 | $23.51 | 198,410 |
| 2023-02-22 | $22.84 | $23.25 | $22.35 | $22.88 | $22.88 | 224,479 |
| 2023-02-21 | $23.41 | $23.63 | $22.40 | $22.64 | $22.64 | 364,437 |
| 2023-02-17 | $24.85 | $24.85 | $23.25 | $23.77 | $23.77 | 345,922 |
| 2023-02-16 | $25.59 | $26.90 | $25.36 | $25.52 | $25.52 | 349,708 |
| 2023-02-15 | $25.21 | $25.77 | $24.44 | $25.64 | $25.64 | 243,953 |
| 2023-02-14 | $25.17 | $26.00 | $24.99 | $25.83 | $25.83 | 255,943 |
| 2023-02-13 | $25.00 | $25.73 | $24.62 | $25.46 | $25.46 | 257,634 |
| 2023-02-10 | $23.78 | $25.50 | $23.70 | $25.42 | $25.42 | 260,687 |
| 2023-02-09 | $23.97 | $24.15 | $23.20 | $23.24 | $23.24 | 203,845 |
| 2023-02-08 | $24.62 | $24.86 | $23.16 | $23.98 | $23.98 | 311,633 |
| 2023-02-07 | $23.67 | $24.77 | $23.29 | $24.75 | $24.75 | 335,219 |
| 2023-02-06 | $24.29 | $24.39 | $23.07 | $23.48 | $23.48 | 326,149 |
| 2023-02-03 | $24.68 | $25.95 | $24.31 | $24.37 | $24.37 | 255,746 |
| 2023-02-02 | $25.10 | $25.38 | $24.19 | $24.73 | $24.73 | 242,318 |
| 2023-02-01 | $25.89 | $26.04 | $23.73 | $25.09 | $25.09 | 517,130 |
| 2023-01-31 | $25.12 | $26.30 | $25.12 | $26.27 | $26.27 | 270,492 |
| 2023-01-30 | $26.02 | $26.29 | $25.22 | $25.26 | $25.26 | 419,614 |
| 2023-01-27 | $26.83 | $27.28 | $26.35 | $26.68 | $26.68 | 225,103 |
| 2023-01-26 | $26.79 | $27.29 | $25.84 | $26.76 | $26.76 | 317,081 |
| 2023-01-25 | $25.88 | $26.74 | $25.03 | $26.54 | $26.54 | 321,171 |
| 2023-01-24 | $27.88 | $27.99 | $26.14 | $26.17 | $26.17 | 220,805 |
| 2023-01-23 | $27.13 | $27.66 | $26.78 | $27.56 | $27.56 | 281,158 |
| 2023-01-20 | $27.34 | $27.53 | $26.71 | $26.74 | $26.74 | 170,892 |
| 2023-01-19 | $26.21 | $27.11 | $25.84 | $27.01 | $27.01 | 217,801 |
| 2023-01-18 | $27.98 | $28.69 | $26.37 | $26.40 | $26.40 | 179,654 |
| 2023-01-17 | $27.75 | $28.45 | $27.33 | $27.85 | $27.85 | 213,767 |
| 2023-01-13 | $27.33 | $27.77 | $26.81 | $27.37 | $27.37 | 137,817 |
| 2023-01-12 | $26.47 | $28.01 | $26.34 | $27.54 | $27.54 | 222,620 |
| 2023-01-11 | $26.89 | $26.89 | $25.92 | $26.01 | $26.01 | 161,319 |
| 2023-01-10 | $26.54 | $26.93 | $25.94 | $26.28 | $26.28 | 258,543 |
| 2023-01-09 | $27.08 | $27.23 | $26.17 | $26.51 | $26.51 | 254,176 |
| 2023-01-06 | $26.51 | $26.89 | $25.98 | $26.17 | $26.17 | 269,441 |
| 2023-01-05 | $25.53 | $26.37 | $25.45 | $25.92 | $25.92 | 283,248 |
| 2023-01-04 | $24.30 | $25.85 | $24.30 | $25.84 | $25.84 | 327,405 |
| 2023-01-03 | $27.70 | $27.76 | $24.72 | $24.99 | $24.99 | 469,825 |
| 2022-12-30 | $28.13 | $28.47 | $27.39 | $28.28 | $28.28 | 295,998 |
| 2022-12-29 | $26.76 | $28.53 | $26.70 | $28.47 | $28.47 | 240,232 |
| 2022-12-28 | $28.60 | $28.72 | $26.91 | $27.11 | $27.11 | 316,333 |
| 2022-12-27 | $29.04 | $29.26 | $28.35 | $29.10 | $29.10 | 259,617 |
| 2022-12-23 | $26.88 | $28.88 | $26.23 | $28.83 | $28.83 | 351,192 |
| 2022-12-22 | $27.69 | $27.79 | $25.69 | $26.47 | $26.47 | 311,772 |
| 2022-12-21 | $27.36 | $28.25 | $26.71 | $27.97 | $27.97 | 225,809 |
| 2022-12-20 | $26.60 | $27.23 | $26.00 | $26.39 | $26.39 | 270,919 |
| 2022-12-19 | $27.62 | $27.87 | $26.58 | $27.02 | $27.02 | 331,376 |
| 2022-12-16 | $27.93 | $28.45 | $27.00 | $27.63 | $27.63 | 909,750 |
| 2022-12-15 | $27.75 | $28.88 | $27.21 | $28.83 | $28.83 | 280,886 |
| 2022-12-14 | $28.11 | $28.63 | $27.06 | $27.88 | $27.88 | 283,024 |
| 2022-12-13 | $29.00 | $29.46 | $27.46 | $27.89 | $27.89 | 382,891 |
| 2022-12-12 | $26.37 | $27.89 | $26.25 | $27.67 | $27.67 | 528,899 |
| 2022-12-09 | $27.05 | $27.49 | $26.06 | $26.13 | $26.13 | 262,441 |
| 2022-12-08 | $29.20 | $29.45 | $26.67 | $26.97 | $26.97 | 549,744 |
| 2022-12-07 | $29.22 | $29.66 | $28.00 | $28.62 | $28.62 | 256,630 |
| 2022-12-06 | $30.26 | $31.11 | $28.80 | $29.12 | $29.12 | 266,799 |
| 2022-12-05 | $33.50 | $33.80 | $30.36 | $30.65 | $30.65 | 278,007 |
| 2022-12-02 | $32.72 | $33.61 | $32.66 | $33.26 | $33.26 | 244,954 |
| 2022-12-01 | $35.27 | $35.54 | $33.05 | $33.17 | $33.17 | 233,246 |
| 2022-11-30 | $35.04 | $35.39 | $33.61 | $34.91 | $34.91 | 257,149 |
| 2022-11-29 | $33.81 | $34.68 | $33.41 | $34.36 | $34.36 | 349,991 |
| 2022-11-28 | $33.51 | $34.02 | $32.68 | $33.09 | $33.09 | 491,924 |
| 2022-11-25 | $35.41 | $36.54 | $35.41 | $35.69 | $35.69 | 93,672 |
| 2022-11-23 | $35.50 | $36.05 | $34.85 | $35.55 | $35.55 | 167,875 |
| 2022-11-22 | $34.79 | $36.30 | $34.71 | $35.92 | $35.92 | 211,385 |
| 2022-11-21 | $33.17 | $34.24 | $30.79 | $34.23 | $34.23 | 377,069 |
| 2022-11-18 | $33.82 | $34.32 | $32.55 | $34.00 | $34.00 | 293,913 |
| 2022-11-17 | $33.74 | $34.76 | $33.55 | $34.76 | $34.76 | 205,105 |
| 2022-11-16 | $34.54 | $35.29 | $33.80 | $34.07 | $34.07 | 242,944 |
| 2022-11-15 | $34.74 | $35.54 | $34.02 | $35.48 | $35.48 | 282,825 |
| 2022-11-14 | $36.26 | $36.76 | $34.29 | $34.34 | $34.34 | 344,108 |
| 2022-11-11 | $35.93 | $36.52 | $35.19 | $36.27 | $36.27 | 276,227 |
| 2022-11-10 | $33.09 | $34.66 | $32.26 | $34.52 | $34.52 | 336,536 |
| 2022-11-09 | $34.73 | $34.86 | $31.77 | $31.95 | $31.95 | 306,047 |
| 2022-11-08 | $37.00 | $37.00 | $35.35 | $35.79 | $35.79 | 372,431 |
| 2022-11-07 | $37.64 | $38.68 | $36.67 | $37.38 | $37.38 | 397,941 |
| 2022-11-04 | $37.01 | $37.97 | $35.91 | $36.86 | $36.86 | 448,905 |
| 2022-11-03 | $36.33 | $36.66 | $34.50 | $35.39 | $35.39 | 320,388 |
| 2022-11-02 | $36.48 | $36.60 | $34.43 | $34.68 | $34.68 | 281,988 |
| 2022-11-01 | $36.00 | $36.68 | $35.40 | $36.37 | $36.37 | 277,006 |
| 2022-10-31 | $33.99 | $35.75 | $33.99 | $35.47 | $35.47 | 421,834 |
| 2022-10-28 | $34.51 | $34.90 | $32.07 | $33.77 | $33.77 | 323,507 |
| 2022-10-27 | $35.18 | $35.82 | $34.25 | $34.35 | $34.35 | 301,179 |
| 2022-10-26 | $32.91 | $34.54 | $32.91 | $34.42 | $34.42 | 300,876 |
| 2022-10-25 | $30.99 | $33.10 | $30.46 | $33.00 | $33.00 | 327,395 |
| 2022-10-24 | $30.91 | $32.01 | $30.40 | $31.19 | $31.19 | 311,915 |
| 2022-10-21 | $30.77 | $30.88 | $29.34 | $30.81 | $30.81 | 454,420 |
| 2022-10-20 | $31.47 | $31.85 | $30.28 | $30.58 | $30.58 | 382,510 |
| 2022-10-19 | $29.50 | $31.23 | $29.42 | $30.83 | $30.83 | 445,350 |
| 2022-10-18 | $30.65 | $31.13 | $29.51 | $29.70 | $29.70 | 340,191 |
| 2022-10-17 | $31.01 | $32.00 | $29.62 | $30.24 | $30.24 | 503,178 |
| 2022-10-14 | $32.66 | $33.22 | $30.86 | $30.92 | $30.92 | 353,840 |
| 2022-10-13 | $30.59 | $33.04 | $30.23 | $32.98 | $32.98 | 416,872 |
| 2022-10-12 | $30.22 | $31.53 | $29.35 | $31.31 | $31.31 | 304,443 |
| 2022-10-11 | $29.76 | $31.34 | $28.76 | $30.43 | $30.43 | 534,499 |
| 2022-10-10 | $30.95 | $31.77 | $30.06 | $30.50 | $30.50 | 516,005 |
| 2022-10-07 | $30.64 | $31.62 | $29.95 | $30.24 | $30.24 | 453,766 |
| 2022-10-06 | $30.28 | $31.31 | $30.07 | $30.82 | $30.82 | 371,100 |
| 2022-10-05 | $30.48 | $31.09 | $29.07 | $30.60 | $30.60 | 603,182 |
| 2022-10-04 | $29.70 | $30.85 | $28.93 | $30.79 | $30.79 | 597,627 |
| 2022-10-03 | $28.20 | $29.23 | $28.15 | $28.87 | $28.87 | 604,195 |
| 2022-09-30 | $26.38 | $27.32 | $25.77 | $26.88 | $26.88 | 662,572 |
| 2022-09-29 | $26.51 | $26.69 | $25.05 | $26.40 | $26.40 | 486,866 |
| 2022-09-28 | $25.48 | $27.68 | $24.62 | $27.40 | $27.40 | 799,172 |
| 2022-09-27 | $24.22 | $25.05 | $23.52 | $24.63 | $24.63 | 516,964 |
| 2022-09-26 | $24.67 | $25.58 | $23.59 | $23.70 | $23.70 | 635,311 |
| 2022-09-23 | $25.62 | $26.03 | $24.53 | $25.10 | $25.10 | 1,010,616 |
| 2022-09-22 | $29.07 | $29.74 | $26.80 | $27.02 | $27.02 | 758,692 |
| 2022-09-21 | $31.63 | $32.00 | $28.56 | $28.61 | $28.61 | 920,006 |
| 2022-09-20 | $31.78 | $31.78 | $29.38 | $30.85 | $30.85 | 705,832 |
| 2022-09-19 | $31.25 | $32.17 | $29.42 | $31.78 | $31.78 | 1,056,443 |
| 2022-09-16 | $36.43 | $36.43 | $32.48 | $32.87 | $32.87 | 2,371,338 |
| 2022-09-15 | $36.78 | $37.93 | $36.02 | $36.75 | $36.75 | 657,482 |
| 2022-09-14 | $37.12 | $39.70 | $37.00 | $38.03 | $38.03 | 640,781 |
| 2022-09-13 | $37.02 | $38.37 | $35.93 | $36.23 | $36.23 | 441,926 |
| 2022-09-12 | $38.10 | $39.00 | $37.01 | $37.99 | $37.99 | 613,395 |
| 2022-09-09 | $37.68 | $38.48 | $37.33 | $37.56 | $37.56 | 296,849 |
| 2022-09-08 | $36.47 | $37.67 | $36.27 | $36.68 | $36.68 | 259,313 |
| 2022-09-07 | $37.73 | $38.31 | $35.37 | $36.51 | $36.51 | 426,011 |
| 2022-09-06 | $39.25 | $41.04 | $38.68 | $38.95 | $38.95 | 383,109 |
| 2022-09-02 | $38.75 | $39.25 | $37.76 | $38.93 | $38.93 | 260,855 |
| 2022-09-01 | $38.75 | $39.15 | $37.52 | $37.62 | $37.62 | 236,727 |
| 2022-08-31 | $38.47 | $41.09 | $38.47 | $39.76 | $39.76 | 517,875 |
| 2022-08-30 | $43.50 | $43.52 | $39.26 | $39.92 | $39.92 | 381,574 |
| 2022-08-29 | $44.21 | $45.79 | $43.52 | $44.33 | $44.33 | 406,516 |
| 2022-08-26 | $46.00 | $46.52 | $44.42 | $44.67 | $44.67 | 233,119 |
| 2022-08-25 | $46.49 | $47.09 | $45.00 | $45.82 | $45.82 | 216,432 |
| 2022-08-24 | $46.98 | $47.58 | $45.68 | $46.00 | $46.00 | 437,179 |
| 2022-08-23 | $49.27 | $49.91 | $46.38 | $46.60 | $46.60 | 400,828 |
| 2022-08-22 | $46.56 | $47.98 | $45.19 | $47.47 | $47.47 | 216,579 |
| 2022-08-19 | $46.52 | $47.42 | $45.89 | $46.87 | $46.87 | 206,780 |
| 2022-08-18 | $45.00 | $47.99 | $45.00 | $47.18 | $47.18 | 341,200 |
| 2022-08-17 | $44.30 | $46.00 | $43.47 | $44.90 | $44.90 | 234,366 |
| 2022-08-16 | $43.34 | $44.94 | $43.34 | $44.00 | $44.00 | 297,239 |
| 2022-08-15 | $40.92 | $42.18 | $39.01 | $42.09 | $42.09 | 242,242 |
| 2022-08-12 | $40.01 | $43.75 | $39.56 | $43.47 | $43.47 | 429,828 |
| 2022-08-11 | $38.69 | $41.27 | $38.69 | $40.09 | $40.09 | 272,699 |
| 2022-08-10 | $37.91 | $38.47 | $36.46 | $37.37 | $37.37 | 283,624 |
| 2022-08-09 | $37.40 | $38.90 | $37.40 | $38.03 | $38.03 | 283,602 |
| 2022-08-08 | $38.11 | $38.72 | $36.79 | $37.15 | $37.15 | 270,575 |
| 2022-08-05 | $38.06 | $40.66 | $37.89 | $38.48 | $38.48 | 347,667 |
| 2022-08-04 | $41.51 | $42.76 | $39.26 | $39.40 | $39.40 | 344,258 |
| 2022-08-03 | $42.67 | $42.67 | $39.50 | $40.25 | $40.25 | 320,977 |
| 2022-08-02 | $42.50 | $43.06 | $41.35 | $42.09 | $42.09 | 246,324 |
| 2022-08-01 | $43.46 | $43.46 | $40.70 | $42.77 | $42.77 | 359,325 |
| 2022-07-29 | $44.93 | $46.45 | $44.46 | $45.19 | $45.19 | 250,574 |
| 2022-07-28 | $43.98 | $45.30 | $42.65 | $43.96 | $43.96 | 304,041 |
| 2022-07-27 | $41.65 | $43.69 | $40.87 | $43.46 | $43.46 | 260,934 |
| 2022-07-26 | $41.37 | $42.55 | $39.87 | $41.25 | $41.25 | 385,988 |
| 2022-07-25 | $37.91 | $41.09 | $37.14 | $40.61 | $40.61 | 379,761 |
| 2022-07-22 | $37.99 | $38.66 | $36.90 | $37.16 | $37.16 | 297,603 |
| 2022-07-21 | $34.99 | $37.85 | $34.48 | $37.76 | $37.76 | 337,282 |
| 2022-07-20 | $31.89 | $35.82 | $31.89 | $35.66 | $35.66 | 308,249 |
| 2022-07-19 | $31.77 | $32.73 | $31.31 | $32.61 | $32.61 | 334,926 |
| 2022-07-18 | $30.13 | $31.73 | $30.13 | $30.85 | $30.85 | 483,152 |
| 2022-07-15 | $28.48 | $29.37 | $27.62 | $29.25 | $29.25 | 291,433 |
| 2022-07-14 | $27.84 | $28.33 | $26.37 | $27.93 | $27.93 | 367,937 |
| 2022-07-13 | $26.65 | $29.99 | $26.65 | $29.19 | $29.19 | 638,927 |
| 2022-07-12 | $26.74 | $28.25 | $25.60 | $26.23 | $26.23 | 551,103 |
| 2022-07-11 | $29.13 | $29.98 | $27.22 | $29.53 | $29.53 | 959,938 |
| 2022-07-08 | $27.63 | $30.50 | $26.50 | $30.01 | $30.01 | 1,201,926 |
| 2022-07-07 | $25.61 | $29.40 | $25.22 | $27.95 | $27.95 | 1,471,746 |
| 2022-07-06 | $24.33 | $27.07 | $22.73 | $25.00 | $25.00 | 1,088,138 |
| 2022-07-05 | $27.26 | $27.26 | $24.20 | $24.33 | $24.33 | 619,362 |
| 2022-07-01 | $28.71 | $29.03 | $26.53 | $28.04 | $28.04 | 437,592 |
| 2022-06-30 | $29.91 | $30.57 | $27.91 | $28.36 | $28.36 | 412,109 |
| 2022-06-29 | $34.21 | $34.48 | $30.38 | $30.40 | $30.40 | 441,181 |
| 2022-06-28 | $35.28 | $35.50 | $32.90 | $33.76 | $33.76 | 474,212 |
| 2022-06-27 | $31.87 | $34.30 | $31.77 | $33.99 | $33.99 | 657,834 |
| 2022-06-24 | $33.98 | $34.90 | $31.21 | $31.50 | $31.50 | 1,810,155 |
| 2022-06-23 | $34.00 | $34.45 | $32.26 | $33.75 | $33.75 | 1,008,318 |
| 2022-06-22 | $33.28 | $34.71 | $33.00 | $33.75 | $33.75 | 812,613 |
| 2022-06-21 | $36.45 | $37.80 | $35.17 | $35.25 | $35.25 | 421,749 |
| 2022-06-17 | $38.14 | $38.20 | $33.94 | $35.76 | $35.76 | 640,443 |
| 2022-06-16 | $40.03 | $40.74 | $37.97 | $38.28 | $38.28 | 305,269 |
| 2022-06-15 | $39.70 | $41.57 | $39.61 | $40.77 | $40.77 | 257,023 |
| 2022-06-14 | $43.49 | $43.50 | $39.47 | $39.93 | $39.93 | 373,451 |
| 2022-06-13 | $43.50 | $44.46 | $41.25 | $42.27 | $42.27 | 424,085 |
| 2022-06-10 | $44.75 | $46.11 | $43.60 | $45.64 | $45.64 | 258,493 |
| 2022-06-09 | $46.70 | $46.70 | $44.21 | $45.74 | $45.74 | 383,791 |
| 2022-06-08 | $47.00 | $49.27 | $46.45 | $47.29 | $47.29 | 404,518 |
| 2022-06-07 | $43.96 | $47.02 | $43.50 | $46.30 | $46.30 | 513,920 |
| 2022-06-06 | $43.32 | $44.21 | $42.02 | $43.96 | $43.96 | 456,890 |
| 2022-06-03 | $41.02 | $42.09 | $40.21 | $41.34 | $41.34 | 261,255 |
| 2022-06-02 | $40.78 | $41.48 | $40.21 | $40.80 | $40.80 | 166,370 |
| 2022-06-01 | $38.81 | $41.44 | $38.81 | $41.33 | $41.33 | 321,380 |
| 2022-05-31 | $40.27 | $41.60 | $37.23 | $38.62 | $38.62 | 807,464 |
| 2022-05-27 | $37.99 | $38.89 | $37.51 | $38.84 | $38.84 | 343,059 |
| 2022-05-26 | $36.76 | $38.66 | $36.76 | $37.78 | $37.78 | 346,456 |
| 2022-05-25 | $34.76 | $37.00 | $34.76 | $36.56 | $36.56 | 339,067 |
| 2022-05-24 | $34.18 | $34.81 | $33.51 | $34.32 | $34.32 | 170,600 |
| 2022-05-23 | $33.61 | $35.10 | $33.40 | $34.97 | $34.97 | 304,210 |
| 2022-05-20 | $32.80 | $33.43 | $32.42 | $33.22 | $33.22 | 207,191 |
| 2022-05-19 | $32.63 | $34.05 | $32.16 | $32.42 | $32.42 | 189,339 |
| 2022-05-18 | $33.48 | $34.00 | $31.26 | $33.42 | $33.42 | 381,897 |
| 2022-05-17 | $33.79 | $34.09 | $32.84 | $33.17 | $33.17 | 222,758 |
| 2022-05-16 | $32.40 | $34.48 | $32.40 | $33.31 | $33.31 | 328,838 |
| 2022-05-13 | $31.63 | $33.62 | $30.91 | $32.47 | $32.47 | 199,405 |
| 2022-05-12 | $30.85 | $32.25 | $30.50 | $31.30 | $31.30 | 262,968 |
| 2022-05-11 | $31.13 | $33.36 | $31.00 | $31.74 | $31.74 | 253,328 |
| 2022-05-10 | $32.00 | $32.68 | $29.14 | $30.59 | $30.59 | 354,451 |
| 2022-05-09 | $32.00 | $32.18 | $30.56 | $32.00 | $32.00 | 765,243 |
| 2022-05-06 | $34.97 | $35.54 | $33.06 | $33.34 | $33.34 | 271,908 |
| 2022-05-05 | $36.79 | $36.95 | $31.68 | $34.83 | $34.83 | 965,428 |
| 2022-05-04 | $38.02 | $38.60 | $35.97 | $37.56 | $37.56 | 335,113 |
| 2022-05-03 | $35.71 | $37.66 | $35.35 | $37.25 | $37.25 | 349,391 |
| 2022-05-02 | $35.99 | $36.81 | $34.40 | $35.21 | $35.21 | 341,555 |
| 2022-04-29 | $37.89 | $38.60 | $36.08 | $36.60 | $36.60 | 271,328 |
| 2022-04-28 | $36.94 | $38.04 | $35.20 | $37.46 | $37.46 | 380,241 |
| 2022-04-27 | $35.00 | $37.41 | $34.05 | $36.58 | $36.58 | 605,037 |
| 2022-04-26 | $35.94 | $36.61 | $34.43 | $34.43 | $34.43 | 194,572 |
| 2022-04-25 | $35.00 | $35.94 | $33.54 | $35.50 | $35.50 | 352,724 |
| 2022-04-22 | $37.77 | $38.80 | $35.52 | $36.35 | $36.35 | 245,262 |
| 2022-04-21 | $39.67 | $40.00 | $37.68 | $38.11 | $38.11 | 380,338 |
| 2022-04-20 | $37.87 | $38.99 | $37.37 | $38.99 | $38.99 | 473,912 |
| 2022-04-19 | $37.99 | $38.17 | $36.63 | $37.24 | $37.24 | 377,815 |
| 2022-04-18 | $39.34 | $40.50 | $37.85 | $38.61 | $38.61 | 861,069 |
| 2022-04-14 | $39.40 | $40.24 | $36.96 | $38.40 | $38.40 | 541,025 |
| 2022-04-13 | $37.22 | $40.37 | $36.73 | $39.71 | $39.71 | 387,322 |
| 2022-04-12 | $37.36 | $39.43 | $35.84 | $36.03 | $36.03 | 398,935 |
| 2022-04-11 | $36.00 | $37.18 | $35.13 | $36.68 | $36.68 | 208,780 |
| 2022-04-08 | $35.73 | $37.27 | $35.40 | $36.51 | $36.51 | 355,227 |
| 2022-04-07 | $36.09 | $36.49 | $34.82 | $35.67 | $35.67 | 215,176 |
| 2022-04-06 | $35.13 | $36.92 | $33.69 | $35.88 | $35.88 | 280,500 |
| 2022-04-05 | $34.50 | $35.79 | $33.79 | $35.13 | $35.13 | 211,963 |
| 2022-04-04 | $34.50 | $35.33 | $33.13 | $34.50 | $34.50 | 249,891 |
| 2022-04-01 | $31.97 | $33.99 | $31.87 | $33.92 | $33.92 | 156,649 |
| 2022-03-31 | $32.90 | $34.16 | $31.99 | $32.00 | $32.00 | 269,934 |
| 2022-03-30 | $33.74 | $35.80 | $33.21 | $33.35 | $33.35 | 205,120 |
| 2022-03-29 | $32.31 | $33.68 | $31.85 | $33.16 | $33.16 | 152,396 |
| 2022-03-28 | $33.30 | $34.38 | $33.00 | $33.80 | $33.80 | 216,762 |
| 2022-03-25 | $31.50 | $34.80 | $31.16 | $34.54 | $34.54 | 387,378 |
| 2022-03-24 | $31.36 | $31.89 | $30.96 | $31.34 | $31.34 | 288,811 |
| 2022-03-23 | $30.01 | $31.68 | $30.01 | $31.00 | $31.00 | 328,264 |
| 2022-03-22 | $29.18 | $29.72 | $28.66 | $29.50 | $29.50 | 105,792 |
| 2022-03-21 | $28.43 | $29.73 | $28.39 | $29.18 | $29.18 | 126,533 |
| 2022-03-18 | $28.29 | $28.48 | $27.81 | $27.81 | $27.81 | 144,459 |
| 2022-03-17 | $28.01 | $28.73 | $27.94 | $28.24 | $28.24 | 107,395 |
| 2022-03-16 | $26.79 | $27.74 | $25.99 | $26.86 | $26.86 | 101,798 |
| 2022-03-15 | $24.79 | $27.20 | $24.41 | $26.51 | $26.51 | 166,061 |
| 2022-03-14 | $29.92 | $30.00 | $26.08 | $26.26 | $26.26 | 229,186 |
| 2022-03-11 | $30.33 | $31.04 | $30.05 | $30.53 | $30.53 | 161,928 |
| 2022-03-10 | $30.00 | $30.98 | $29.56 | $30.91 | $30.91 | 348,283 |
| 2022-03-09 | $28.28 | $29.83 | $27.52 | $29.77 | $29.77 | 307,405 |
| 2022-03-08 | $29.07 | $30.13 | $27.01 | $29.54 | $29.54 | 473,455 |
| 2022-03-07 | $27.88 | $29.19 | $26.28 | $28.79 | $28.79 | 409,117 |
| 2022-03-04 | $26.64 | $28.19 | $26.31 | $27.69 | $27.69 | 207,611 |
| 2022-03-03 | $27.44 | $27.49 | $25.66 | $26.66 | $26.66 | 310,133 |
| 2022-03-02 | $27.09 | $28.07 | $26.88 | $27.51 | $27.51 | 234,875 |
| 2022-03-01 | $26.26 | $27.49 | $25.80 | $26.56 | $26.56 | 146,336 |
| 2022-02-28 | $25.11 | $26.50 | $25.11 | $25.72 | $25.72 | 184,482 |
| 2022-02-25 | $24.58 | $25.22 | $24.11 | $25.15 | $25.15 | 95,473 |
| 2022-02-24 | $24.72 | $25.11 | $23.51 | $24.47 | $24.47 | 99,896 |
| 2022-02-23 | $24.24 | $25.35 | $24.01 | $24.16 | $24.16 | 106,837 |
| 2022-02-22 | $24.75 | $25.08 | $23.00 | $24.14 | $24.14 | 122,146 |
| 2022-02-18 | $24.29 | $24.72 | $23.77 | $24.00 | $24.00 | 85,384 |
| 2022-02-17 | $24.16 | $25.37 | $24.00 | $24.53 | $24.53 | 101,409 |
| 2022-02-16 | $23.49 | $25.13 | $23.49 | $24.15 | $24.15 | 153,600 |
| 2022-02-15 | $23.37 | $23.87 | $23.07 | $23.41 | $23.41 | 81,743 |
| 2022-02-14 | $24.72 | $24.82 | $23.72 | $24.02 | $24.02 | 136,005 |
| 2022-02-11 | $23.54 | $24.98 | $23.49 | $24.73 | $24.73 | 98,348 |
| 2022-02-10 | $22.49 | $24.68 | $22.49 | $23.50 | $23.50 | 141,664 |
| 2022-02-09 | $23.07 | $23.46 | $22.67 | $22.86 | $22.86 | 120,299 |
| 2022-02-08 | $23.94 | $23.94 | $22.87 | $23.03 | $23.03 | 199,308 |
| 2022-02-07 | $24.15 | $24.61 | $23.56 | $24.12 | $24.12 | 81,500 |
| 2022-02-04 | $24.23 | $25.00 | $23.60 | $24.28 | $24.28 | 137,825 |
| 2022-02-03 | $24.67 | $24.87 | $23.35 | $23.92 | $23.92 | 126,672 |
| 2022-02-02 | $24.03 | $25.22 | $23.30 | $25.05 | $25.05 | 123,073 |
| 2022-02-01 | $23.02 | $24.50 | $22.80 | $23.70 | $23.70 | 133,645 |
| 2022-01-31 | $22.64 | $23.73 | $22.19 | $23.29 | $23.29 | 87,487 |
| 2022-01-28 | $22.69 | $23.53 | $22.24 | $22.71 | $22.71 | 130,653 |
| 2022-01-27 | $22.10 | $22.38 | $21.56 | $22.23 | $22.23 | 154,547 |
| 2022-01-26 | $22.35 | $23.14 | $21.26 | $21.34 | $21.34 | 158,271 |
| 2022-01-25 | $20.28 | $21.84 | $19.70 | $21.66 | $21.66 | 123,967 |
| 2022-01-24 | $19.64 | $20.67 | $19.00 | $20.51 | $20.51 | 167,616 |
| 2022-01-21 | $21.03 | $21.27 | $19.95 | $20.32 | $20.32 | 115,882 |
| 2022-01-20 | $22.24 | $22.72 | $21.10 | $21.28 | $21.28 | 139,964 |
| 2022-01-19 | $22.26 | $22.70 | $22.00 | $22.42 | $22.42 | 155,329 |
| 2022-01-18 | $24.60 | $24.80 | $21.90 | $21.97 | $21.97 | 263,787 |
| 2022-01-14 | $23.56 | $24.86 | $23.31 | $24.34 | $24.34 | 164,482 |
| 2022-01-13 | $24.96 | $25.53 | $23.86 | $23.92 | $23.92 | 159,633 |
| 2022-01-12 | $23.94 | $24.96 | $23.71 | $24.88 | $24.88 | 142,563 |
| 2022-01-11 | $22.06 | $23.30 | $21.15 | $23.25 | $23.25 | 197,327 |
| 2022-01-10 | $22.02 | $22.23 | $20.90 | $21.00 | $21.00 | 294,204 |
| 2022-01-07 | $22.91 | $22.99 | $21.80 | $22.02 | $22.02 | 111,391 |
| 2022-01-06 | $22.89 | $23.65 | $22.50 | $23.00 | $23.00 | 89,414 |
| 2022-01-05 | $24.14 | $24.80 | $22.24 | $22.41 | $22.41 | 111,205 |
| 2022-01-04 | $23.67 | $24.61 | $23.50 | $23.94 | $23.94 | 94,086 |
| 2022-01-03 | $21.91 | $23.84 | $21.91 | $23.43 | $23.43 | 202,910 |
| 2021-12-31 | $22.09 | $22.41 | $21.35 | $21.77 | $21.77 | 252,843 |
| 2021-12-30 | $23.32 | $23.34 | $22.24 | $22.33 | $22.33 | 144,985 |
| 2021-12-29 | $23.70 | $24.00 | $22.96 | $23.40 | $23.40 | 83,862 |
| 2021-12-28 | $24.05 | $24.83 | $23.09 | $23.43 | $23.43 | 114,136 |
| 2021-12-27 | $21.94 | $23.97 | $21.69 | $23.74 | $23.74 | 156,290 |
| 2021-12-23 | $22.64 | $23.00 | $22.31 | $22.33 | $22.33 | 89,179 |
| 2021-12-22 | $21.74 | $22.81 | $21.41 | $22.64 | $22.64 | 132,066 |
| 2021-12-21 | $21.79 | $21.96 | $21.37 | $21.51 | $21.51 | 149,060 |
| 2021-12-20 | $20.23 | $21.30 | $19.73 | $21.17 | $21.17 | 133,558 |
| 2021-12-17 | $21.90 | $21.90 | $20.89 | $20.89 | $20.89 | 232,675 |
| 2021-12-16 | $22.11 | $23.39 | $21.80 | $21.97 | $21.97 | 106,063 |
| 2021-12-15 | $21.90 | $22.40 | $20.72 | $22.08 | $22.08 | 142,601 |
| 2021-12-14 | $22.09 | $22.63 | $21.86 | $22.02 | $22.02 | 117,064 |
| 2021-12-13 | $23.25 | $23.67 | $22.46 | $22.49 | $22.49 | 94,778 |
| 2021-12-10 | $23.75 | $23.78 | $23.00 | $23.47 | $23.47 | 75,040 |
| 2021-12-09 | $24.00 | $24.43 | $23.41 | $23.46 | $23.46 | 126,389 |
| 2021-12-08 | $24.49 | $25.14 | $24.07 | $24.37 | $24.37 | 123,540 |
| 2021-12-07 | $23.59 | $24.79 | $23.59 | $24.38 | $24.38 | 147,828 |
| 2021-12-06 | $22.49 | $23.45 | $21.66 | $23.21 | $23.21 | 181,637 |
| 2021-12-03 | $23.13 | $23.77 | $21.82 | $22.49 | $22.49 | 114,034 |
| 2021-12-02 | $22.22 | $23.04 | $21.60 | $22.52 | $22.52 | 128,401 |
| 2021-12-01 | $24.47 | $24.47 | $22.22 | $22.38 | $22.38 | 195,135 |
| 2021-11-30 | $24.37 | $24.75 | $22.89 | $23.57 | $23.57 | 210,508 |
| 2021-11-29 | $27.09 | $27.22 | $25.00 | $25.34 | $25.34 | 178,459 |
| 2021-11-26 | $25.93 | $26.26 | $24.77 | $25.95 | $25.95 | 159,258 |
| 2021-11-24 | $26.12 | $27.82 | $26.12 | $27.22 | $27.22 | 164,914 |
| 2021-11-23 | $26.53 | $27.29 | $24.77 | $26.25 | $26.25 | 312,873 |
| 2021-11-22 | $27.87 | $30.89 | $25.62 | $25.80 | $25.80 | 785,199 |
| 2021-11-19 | $27.24 | $28.28 | $26.87 | $28.05 | $28.05 | 294,992 |
| 2021-11-18 | $28.01 | $28.25 | $27.61 | $28.00 | $28.00 | 162,930 |
| 2021-11-17 | $27.86 | $28.46 | $27.82 | $28.00 | $28.00 | 164,935 |
| 2021-11-16 | $27.77 | $28.60 | $27.75 | $28.00 | $28.00 | 175,263 |
| 2021-11-15 | $28.00 | $28.40 | $26.51 | $27.78 | $27.78 | 150,893 |
| 2021-11-12 | $28.16 | $28.76 | $27.88 | $28.27 | $28.27 | 99,193 |
| 2021-11-11 | $28.02 | $29.36 | $28.00 | $28.46 | $28.46 | 171,582 |
| 2021-11-10 | $28.00 | $28.17 | $27.01 | $28.04 | $28.04 | 211,336 |
| 2021-11-09 | $28.01 | $28.31 | $27.20 | $28.22 | $28.22 | 149,662 |
| 2021-11-08 | $28.18 | $29.31 | $27.88 | $28.04 | $28.04 | 179,421 |
| 2021-11-05 | $28.44 | $28.70 | $27.65 | $28.02 | $28.02 | 123,220 |
| 2021-11-04 | $29.00 | $29.90 | $27.76 | $28.47 | $28.47 | 170,886 |
| 2021-11-03 | $28.64 | $29.25 | $28.00 | $28.15 | $28.15 | 94,417 |
| 2021-11-02 | $28.25 | $29.25 | $27.86 | $28.74 | $28.74 | 135,061 |
| 2021-11-01 | $28.10 | $28.93 | $27.79 | $28.25 | $28.25 | 118,181 |
| 2021-10-29 | $27.07 | $27.77 | $26.42 | $27.60 | $27.60 | 137,191 |
| 2021-10-28 | $27.69 | $27.69 | $25.83 | $27.14 | $27.14 | 267,145 |
| 2021-10-27 | $28.73 | $28.85 | $27.63 | $27.89 | $27.89 | 209,129 |
| 2021-10-26 | $30.76 | $30.84 | $29.29 | $29.40 | $29.40 | 170,354 |
| 2021-10-25 | $29.47 | $31.15 | $29.11 | $31.01 | $31.01 | 279,069 |
| 2021-10-22 | $27.70 | $28.59 | $27.59 | $28.52 | $28.52 | 107,101 |
| 2021-10-21 | $28.50 | $28.69 | $27.20 | $27.78 | $27.78 | 121,257 |
| 2021-10-20 | $27.99 | $29.18 | $27.99 | $29.03 | $29.03 | 136,728 |
| 2021-10-19 | $28.82 | $28.82 | $28.00 | $28.50 | $28.50 | 159,378 |
| 2021-10-18 | $29.13 | $30.75 | $28.08 | $28.58 | $28.58 | 248,479 |
| 2021-10-15 | $30.00 | $30.13 | $28.66 | $28.72 | $28.72 | 232,131 |
| 2021-10-14 | $29.50 | $29.98 | $28.79 | $29.59 | $29.59 | 217,057 |
| 2021-10-13 | $29.73 | $29.88 | $28.07 | $29.00 | $29.00 | 233,161 |
| 2021-10-12 | $31.60 | $31.84 | $29.49 | $29.52 | $29.52 | 338,561 |
| 2021-10-11 | $30.19 | $34.83 | $30.19 | $31.90 | $31.90 | 613,988 |
| 2021-10-08 | $28.53 | $30.18 | $27.90 | $29.47 | $29.47 | 305,089 |
| 2021-10-07 | $27.20 | $28.94 | $26.56 | $27.77 | $27.77 | 249,577 |
| 2021-10-06 | $28.87 | $28.87 | $27.10 | $27.52 | $27.52 | 161,276 |
| 2021-10-05 | $30.25 | $30.69 | $28.12 | $29.54 | $29.54 | 267,102 |
| 2021-10-04 | $27.20 | $30.50 | $27.20 | $29.65 | $29.65 | 451,283 |
| 2021-10-01 | $24.53 | $27.61 | $24.24 | $26.51 | $26.51 | 269,901 |
| 2021-09-30 | $25.16 | $25.29 | $24.22 | $24.50 | $24.50 | 264,734 |
| 2021-09-29 | $23.88 | $25.46 | $22.67 | $25.22 | $25.22 | 165,066 |
| 2021-09-28 | $24.87 | $25.30 | $24.02 | $24.18 | $24.18 | 239,017 |
| 2021-09-27 | $23.24 | $24.41 | $23.13 | $24.22 | $24.22 | 148,537 |
| 2021-09-24 | $21.90 | $23.18 | $21.82 | $22.22 | $22.22 | 143,688 |
| 2021-09-23 | $20.77 | $22.03 | $20.67 | $21.87 | $21.87 | 117,283 |
| 2021-09-22 | $19.41 | $20.80 | $19.41 | $20.37 | $20.37 | 145,852 |
| 2021-09-21 | $20.32 | $20.44 | $18.98 | $19.12 | $19.12 | 193,349 |
| 2021-09-20 | $21.30 | $21.58 | $19.80 | $19.99 | $19.99 | 225,104 |
| 2021-09-17 | $21.73 | $22.20 | $21.30 | $22.06 | $22.06 | 300,490 |
| 2021-09-16 | $22.20 | $22.29 | $21.30 | $22.16 | $22.16 | 91,710 |
| 2021-09-15 | $21.49 | $22.80 | $21.49 | $22.31 | $22.31 | 236,475 |
| 2021-09-14 | $22.36 | $22.66 | $20.64 | $21.03 | $21.03 | 204,108 |
| 2021-09-13 | $23.13 | $24.40 | $21.91 | $21.99 | $21.99 | 270,514 |
| 2021-09-10 | $21.61 | $22.60 | $21.43 | $22.41 | $22.41 | 140,273 |
| 2021-09-09 | $21.95 | $22.12 | $20.67 | $21.08 | $21.08 | 215,450 |
| 2021-09-08 | $20.04 | $22.75 | $20.04 | $21.89 | $21.89 | 358,201 |
| 2021-09-07 | $19.72 | $20.00 | $19.17 | $19.37 | $19.37 | 158,531 |
| 2021-09-03 | $19.68 | $20.20 | $19.35 | $19.72 | $19.72 | 84,728 |
| 2021-09-02 | $18.89 | $19.47 | $18.87 | $19.39 | $19.39 | 108,978 |
| 2021-09-01 | $18.30 | $18.76 | $18.06 | $18.76 | $18.76 | 113,831 |
| 2021-08-31 | $18.20 | $18.84 | $18.20 | $18.28 | $18.28 | 103,581 |
| 2021-08-30 | $18.66 | $18.75 | $18.25 | $18.33 | $18.33 | 91,300 |
| 2021-08-27 | $17.90 | $18.91 | $17.90 | $18.44 | $18.44 | 83,565 |
| 2021-08-26 | $17.58 | $18.13 | $17.26 | $17.76 | $17.76 | 138,274 |
| 2021-08-25 | $17.33 | $17.68 | $17.18 | $17.54 | $17.54 | 89,041 |
| 2021-08-24 | $17.14 | $17.37 | $17.01 | $17.25 | $17.25 | 74,358 |
| 2021-08-23 | $16.75 | $17.49 | $16.75 | $16.89 | $16.89 | 109,484 |
| 2021-08-20 | $15.77 | $16.35 | $15.77 | $16.15 | $16.15 | 41,213 |
| 2021-08-19 | $16.00 | $16.39 | $15.75 | $16.01 | $16.01 | 103,393 |
| 2021-08-18 | $16.72 | $17.36 | $16.49 | $16.53 | $16.53 | 57,390 |
| 2021-08-17 | $16.83 | $17.45 | $16.54 | $16.70 | $16.70 | 78,419 |
| 2021-08-16 | $16.72 | $17.47 | $16.41 | $16.94 | $16.94 | 131,317 |
| 2021-08-13 | $17.76 | $17.77 | $17.02 | $17.02 | $17.02 | 121,483 |
| 2021-08-12 | $17.97 | $18.28 | $17.59 | $17.82 | $17.82 | 60,956 |
| 2021-08-11 | $18.31 | $18.50 | $17.26 | $18.16 | $18.16 | 74,869 |
| 2021-08-10 | $17.61 | $18.93 | $17.61 | $18.40 | $18.40 | 77,918 |
| 2021-08-09 | $17.68 | $18.01 | $17.24 | $17.65 | $17.65 | 175,488 |
| 2021-08-06 | $18.17 | $18.45 | $17.75 | $18.15 | $18.15 | 91,273 |
| 2021-08-05 | $18.00 | $19.44 | $17.92 | $18.34 | $18.34 | 157,874 |
| 2021-08-04 | $19.15 | $19.50 | $18.51 | $18.75 | $18.75 | 119,315 |
| 2021-08-03 | $19.29 | $19.67 | $18.16 | $19.40 | $19.40 | 74,694 |
| 2021-08-02 | $20.14 | $20.58 | $19.01 | $19.40 | $19.40 | 101,597 |
| 2021-07-30 | $19.89 | $20.10 | $19.26 | $19.82 | $19.82 | 41,357 |
| 2021-07-29 | $20.25 | $20.53 | $19.60 | $20.03 | $20.03 | 39,994 |
| 2021-07-28 | $19.95 | $20.10 | $19.26 | $19.92 | $19.92 | 57,738 |
| 2021-07-27 | $20.54 | $20.54 | $19.43 | $19.88 | $19.88 | 118,643 |
| 2021-07-26 | $19.63 | $21.08 | $19.26 | $20.60 | $20.60 | 104,258 |
| 2021-07-23 | $20.00 | $20.00 | $18.73 | $19.62 | $19.62 | 94,386 |
| 2021-07-22 | $20.55 | $20.55 | $19.00 | $19.72 | $19.72 | 153,497 |
| 2021-07-21 | $20.55 | $21.43 | $20.26 | $20.77 | $20.77 | 92,560 |
| 2021-07-20 | $19.00 | $20.69 | $19.00 | $20.06 | $20.06 | 120,147 |
| 2021-07-19 | $19.65 | $19.90 | $18.33 | $18.83 | $18.83 | 291,325 |
| 2021-07-16 | $21.01 | $21.34 | $20.60 | $20.77 | $20.77 | 156,210 |
| 2021-07-15 | $22.00 | $22.28 | $20.10 | $20.75 | $20.75 | 199,786 |
| 2021-07-14 | $23.20 | $23.87 | $22.16 | $22.37 | $22.37 | 116,990 |
| 2021-07-13 | $23.14 | $23.98 | $22.81 | $23.35 | $23.35 | 69,869 |
| 2021-07-12 | $23.03 | $23.56 | $22.73 | $23.14 | $23.14 | 90,666 |
| 2021-07-09 | $22.65 | $23.78 | $22.44 | $23.43 | $23.43 | 124,895 |
| 2021-07-08 | $21.27 | $22.79 | $21.02 | $22.31 | $22.31 | 221,549 |
| 2021-07-07 | $23.67 | $24.08 | $21.55 | $22.06 | $22.06 | 161,008 |
| 2021-07-06 | $24.70 | $24.98 | $23.57 | $23.69 | $23.69 | 176,448 |
| 2021-07-02 | $23.46 | $24.60 | $22.88 | $24.34 | $24.34 | 151,872 |
| 2021-07-01 | $23.80 | $23.99 | $22.85 | $23.46 | $23.46 | 168,065 |
| 2021-06-30 | $22.93 | $23.50 | $21.76 | $23.22 | $23.22 | 293,205 |
| 2021-06-29 | $22.96 | $23.84 | $22.68 | $23.30 | $23.30 | 126,616 |
| 2021-06-28 | $25.40 | $25.63 | $22.76 | $23.35 | $23.35 | 356,692 |
| 2021-06-25 | $25.24 | $25.64 | $24.82 | $25.48 | $25.48 | 127,672 |
| 2021-06-24 | $25.22 | $25.25 | $24.48 | $25.01 | $25.01 | 107,598 |
| 2021-06-23 | $25.65 | $26.05 | $24.91 | $25.23 | $25.23 | 140,340 |
| 2021-06-22 | $24.92 | $25.38 | $24.38 | $25.26 | $25.26 | 192,880 |
| 2021-06-21 | $23.58 | $25.20 | $23.58 | $25.07 | $25.07 | 300,829 |
| 2021-06-18 | $23.17 | $23.80 | $22.82 | $23.49 | $23.49 | 206,565 |
| 2021-06-17 | $23.67 | $24.00 | $21.78 | $23.51 | $23.51 | 271,336 |
| 2021-06-16 | $24.01 | $24.19 | $23.48 | $23.92 | $23.92 | 126,761 |
| 2021-06-15 | $24.00 | $24.43 | $23.12 | $24.00 | $24.00 | 143,499 |
| 2021-06-14 | $22.85 | $24.84 | $22.85 | $23.80 | $23.80 | 229,903 |
| 2021-06-11 | $21.16 | $22.78 | $21.01 | $22.64 | $22.64 | 321,091 |
| 2021-06-10 | $20.51 | $21.20 | $19.73 | $21.09 | $21.09 | 142,101 |
| 2021-06-09 | $19.01 | $20.05 | $18.82 | $19.91 | $19.91 | 91,970 |
| 2021-06-08 | $19.00 | $19.49 | $18.60 | $19.17 | $19.17 | 184,541 |
| 2021-06-07 | $19.21 | $19.70 | $19.02 | $19.16 | $19.16 | 115,090 |
| 2021-06-04 | $19.90 | $20.25 | $17.96 | $19.04 | $19.04 | 190,905 |
| 2021-06-03 | $19.55 | $19.80 | $18.81 | $19.80 | $19.80 | 139,503 |
| 2021-06-02 | $18.80 | $19.73 | $18.78 | $19.33 | $19.33 | 227,101 |
| 2021-06-01 | $16.94 | $19.06 | $16.94 | $18.73 | $18.73 | 331,389 |
| 2021-05-28 | $17.57 | $17.57 | $15.93 | $16.60 | $16.60 | 166,572 |
| 2021-05-27 | $15.94 | $17.73 | $15.94 | $17.04 | $17.04 | 393,410 |
| 2021-05-26 | $15.53 | $16.17 | $15.50 | $15.66 | $15.66 | 115,792 |
| 2021-05-25 | $15.94 | $15.95 | $15.41 | $15.50 | $15.50 | 68,394 |
| 2021-05-24 | $15.93 | $16.24 | $15.71 | $15.99 | $15.99 | 112,232 |
| 2021-05-21 | $15.31 | $15.97 | $14.99 | $15.50 | $15.50 | 160,688 |
| 2021-05-20 | $15.61 | $15.62 | $14.60 | $15.00 | $15.00 | 124,129 |
| 2021-05-19 | $16.00 | $16.22 | $15.34 | $15.50 | $15.50 | 112,008 |
| 2021-05-18 | $16.23 | $16.77 | $15.80 | $16.24 | $16.24 | 168,661 |
| 2021-05-17 | $14.50 | $16.66 | $14.50 | $16.25 | $16.25 | 297,007 |
| 2021-05-14 | $14.90 | $15.23 | $13.10 | $14.53 | $14.53 | 381,023 |
| 2021-05-13 | $16.41 | $16.99 | $15.30 | $15.61 | $15.61 | 445,188 |
| 2021-05-12 | $14.56 | $16.60 | $14.56 | $15.68 | $15.68 | 434,172 |
| 2021-05-11 | $13.52 | $14.40 | $13.40 | $14.34 | $14.34 | 245,412 |
| 2021-05-10 | $11.44 | $13.68 | $11.44 | $13.38 | $13.38 | 287,829 |
| 2021-05-07 | $10.50 | $11.26 | $10.45 | $11.15 | $11.15 | 92,136 |
| 2021-05-06 | $10.49 | $10.50 | $10.22 | $10.46 | $10.46 | 56,331 |
| 2021-05-05 | $10.39 | $10.40 | $10.00 | $10.32 | $10.32 | 27,193 |
| 2021-05-04 | $10.46 | $10.49 | $10.21 | $10.31 | $10.31 | 30,722 |
| 2021-05-03 | $9.96 | $10.48 | $9.83 | $10.44 | $10.44 | 63,039 |
| 2021-04-30 | $9.80 | $10.07 | $9.66 | $9.71 | $9.71 | 50,577 |
| 2021-04-29 | $10.08 | $10.10 | $9.68 | $9.85 | $9.85 | 60,787 |
| 2021-04-28 | $9.78 | $10.00 | $9.73 | $9.97 | $9.97 | 86,565 |
| 2021-04-27 | $9.47 | $9.85 | $9.40 | $9.75 | $9.75 | 57,007 |
| 2021-04-26 | $9.18 | $9.96 | $9.18 | $9.60 | $9.60 | 102,161 |
| 2021-04-23 | $9.29 | $9.29 | $8.95 | $9.09 | $9.09 | 32,617 |
| 2021-04-22 | $8.63 | $9.44 | $8.45 | $9.15 | $9.15 | 94,157 |
| 2021-04-21 | $7.92 | $8.63 | $7.92 | $8.53 | $8.53 | 67,731 |
| 2021-04-20 | $8.21 | $8.26 | $7.95 | $8.05 | $8.05 | 49,353 |
| 2021-04-19 | $7.60 | $8.44 | $7.60 | $8.07 | $8.07 | 94,496 |
| 2021-04-16 | $7.84 | $7.91 | $7.69 | $7.77 | $7.77 | 17,458 |
| 2021-04-15 | $7.83 | $7.94 | $7.69 | $7.79 | $7.79 | 20,104 |
| 2021-04-14 | $7.83 | $8.05 | $7.81 | $7.88 | $7.88 | 13,362 |
| 2021-04-13 | $7.94 | $8.01 | $7.80 | $7.86 | $7.86 | 17,034 |
| 2021-04-12 | $7.68 | $8.02 | $7.68 | $8.00 | $8.00 | 49,685 |
| 2021-04-09 | $7.90 | $7.99 | $7.75 | $7.78 | $7.78 | 34,302 |
| 2021-04-08 | $8.10 | $8.10 | $7.76 | $7.97 | $7.97 | 15,401 |
| 2021-04-07 | $7.97 | $8.10 | $7.92 | $8.07 | $8.07 | 49,034 |
| 2021-04-06 | $8.05 | $8.34 | $7.97 | $7.98 | $7.98 | 26,013 |
| 2021-04-05 | $7.81 | $8.05 | $7.71 | $8.02 | $8.02 | 56,169 |
| 2021-04-01 | $7.76 | $8.02 | $7.76 | $8.00 | $8.00 | 28,193 |
| 2021-03-31 | $7.78 | $7.96 | $7.71 | $7.78 | $7.78 | 16,045 |
| 2021-03-30 | $7.94 | $8.06 | $7.69 | $7.79 | $7.79 | 20,434 |
| 2021-03-29 | $8.02 | $8.20 | $7.95 | $7.95 | $7.95 | 26,727 |
| 2021-03-26 | $7.86 | $8.05 | $7.77 | $7.94 | $7.94 | 38,323 |
| 2021-03-25 | $7.38 | $7.92 | $7.31 | $7.89 | $7.89 | 43,253 |
| 2021-03-24 | $7.68 | $7.90 | $7.50 | $7.55 | $7.55 | 37,330 |
| 2021-03-23 | $7.81 | $8.09 | $7.53 | $7.56 | $7.56 | 66,583 |
| 2021-03-22 | $8.00 | $8.10 | $7.88 | $7.95 | $7.95 | 35,826 |
| 2021-03-19 | $8.06 | $8.42 | $7.82 | $7.93 | $7.93 | 130,076 |
| 2021-03-18 | $8.10 | $8.20 | $7.91 | $8.08 | $8.08 | 88,349 |
| 2021-03-17 | $8.01 | $8.44 | $7.92 | $8.02 | $8.02 | 80,707 |
| 2021-03-16 | $8.10 | $8.16 | $7.85 | $8.11 | $8.11 | 64,808 |
| 2021-03-15 | $9.01 | $9.09 | $8.13 | $8.16 | $8.16 | 128,541 |
| 2021-03-12 | $9.50 | $9.50 | $8.93 | $9.01 | $9.01 | 34,866 |
| 2021-03-11 | $8.45 | $9.50 | $8.45 | $9.47 | $9.47 | 176,989 |
| 2021-03-10 | $8.25 | $8.59 | $8.20 | $8.45 | $8.45 | 110,879 |
| 2021-03-09 | $8.42 | $8.42 | $7.91 | $8.19 | $8.19 | 49,403 |
| 2021-03-08 | $8.15 | $8.23 | $7.90 | $8.22 | $8.22 | 49,938 |
| 2021-03-05 | $8.10 | $8.23 | $7.77 | $8.15 | $8.15 | 44,047 |
| 2021-03-04 | $8.52 | $8.52 | $7.79 | $8.02 | $8.02 | 118,077 |
| 2021-03-03 | $7.97 | $8.54 | $7.93 | $8.46 | $8.46 | 55,540 |
| 2021-03-02 | $8.45 | $8.45 | $8.00 | $8.05 | $8.05 | 26,659 |
| 2021-03-01 | $8.21 | $8.49 | $8.17 | $8.46 | $8.46 | 44,742 |
| 2021-02-26 | $8.08 | $8.08 | $7.63 | $8.00 | $8.00 | 37,260 |
| 2021-02-25 | $8.44 | $8.47 | $8.10 | $8.16 | $8.16 | 25,641 |
| 2021-02-24 | $8.10 | $8.53 | $8.10 | $8.33 | $8.33 | 44,707 |
| 2021-02-23 | $8.15 | $8.28 | $7.71 | $8.08 | $8.08 | 45,405 |
| 2021-02-22 | $8.40 | $8.48 | $8.12 | $8.16 | $8.16 | 61,210 |
| 2021-02-19 | $8.31 | $8.40 | $8.13 | $8.37 | $8.37 | 32,605 |
| 2021-02-18 | $8.40 | $8.41 | $7.85 | $8.17 | $8.17 | 50,974 |
| 2021-02-17 | $8.20 | $8.40 | $7.95 | $8.33 | $8.33 | 78,824 |
| 2021-02-16 | $7.20 | $8.26 | $7.20 | $8.16 | $8.16 | 239,931 |
| 2021-02-12 | $6.74 | $7.10 | $6.72 | $7.05 | $7.05 | 110,531 |
| 2021-02-11 | $6.80 | $6.85 | $6.67 | $6.79 | $6.79 | 84,179 |
| 2021-02-10 | $6.41 | $6.75 | $6.39 | $6.72 | $6.72 | 43,067 |
| 2021-02-09 | $6.67 | $6.78 | $6.24 | $6.36 | $6.36 | 115,125 |
| 2021-02-08 | $6.72 | $6.79 | $6.60 | $6.64 | $6.64 | 60,620 |
| 2021-02-05 | $6.46 | $6.68 | $6.41 | $6.56 | $6.56 | 46,107 |
| 2021-02-04 | $6.23 | $6.45 | $6.01 | $6.38 | $6.38 | 26,459 |
| 2021-02-03 | $5.94 | $6.35 | $5.94 | $6.21 | $6.21 | 70,322 |
| 2021-02-02 | $5.82 | $6.07 | $5.81 | $5.92 | $5.92 | 96,075 |
| 2021-02-01 | $5.64 | $5.87 | $5.55 | $5.80 | $5.80 | 62,807 |
| 2021-01-29 | $5.55 | $5.80 | $5.41 | $5.43 | $5.43 | 36,265 |
| 2021-01-28 | $5.79 | $5.79 | $5.55 | $5.65 | $5.65 | 28,119 |
| 2021-01-27 | $5.63 | $5.86 | $5.55 | $5.67 | $5.67 | 48,685 |
| 2021-01-26 | $5.71 | $5.92 | $5.58 | $5.60 | $5.60 | 22,952 |
| 2021-01-25 | $5.74 | $5.78 | $5.58 | $5.71 | $5.71 | 22,187 |
| 2021-01-22 | $5.60 | $5.75 | $5.60 | $5.71 | $5.71 | 18,016 |
| 2021-01-21 | $6.00 | $6.00 | $5.67 | $5.71 | $5.71 | 32,534 |
| 2021-01-20 | $6.08 | $6.20 | $5.78 | $5.96 | $5.96 | 43,169 |
| 2021-01-19 | $5.93 | $6.23 | $5.77 | $6.04 | $6.04 | 123,195 |
| 2021-01-15 | $6.09 | $6.14 | $5.81 | $5.82 | $5.82 | 71,794 |
| 2021-01-14 | $6.03 | $6.40 | $6.03 | $6.10 | $6.10 | 77,871 |
| 2021-01-13 | $5.81 | $6.33 | $5.81 | $6.08 | $6.08 | 100,328 |
| 2021-01-12 | $5.66 | $5.96 | $5.66 | $5.87 | $5.87 | 72,230 |
| 2021-01-11 | $5.49 | $5.90 | $5.45 | $5.65 | $5.65 | 133,231 |
| 2021-01-08 | $5.75 | $5.83 | $5.35 | $5.42 | $5.42 | 75,245 |
| 2021-01-07 | $5.71 | $5.89 | $5.57 | $5.64 | $5.64 | 59,681 |
| 2021-01-06 | $5.61 | $5.87 | $5.60 | $5.67 | $5.67 | 126,731 |
| 2021-01-05 | $5.50 | $5.75 | $5.50 | $5.61 | $5.61 | 89,709 |
| 2021-01-04 | $5.30 | $5.59 | $5.30 | $5.48 | $5.48 | 49,833 |
| 2020-12-31 | $5.21 | $5.39 | $5.15 | $5.31 | $5.31 | 11,214 |
| 2020-12-30 | $5.27 | $5.45 | $5.16 | $5.28 | $5.28 | 56,591 |
| 2020-12-29 | $5.20 | $5.46 | $5.03 | $5.25 | $5.25 | 73,135 |
| 2020-12-28 | $5.62 | $5.62 | $5.15 | $5.24 | $5.24 | 85,204 |
| 2020-12-24 | $5.53 | $5.72 | $5.46 | $5.64 | $5.64 | 25,531 |
| 2020-12-23 | $5.57 | $5.71 | $5.50 | $5.58 | $5.58 | 110,139 |
| 2020-12-22 | $5.44 | $5.65 | $5.37 | $5.46 | $5.46 | 65,677 |
| 2020-12-21 | $5.29 | $5.59 | $5.24 | $5.44 | $5.44 | 86,111 |
| 2020-12-18 | $5.46 | $5.75 | $5.37 | $5.51 | $5.51 | 101,563 |
| 2020-12-17 | $5.49 | $5.65 | $5.44 | $5.56 | $5.56 | 53,697 |
| 2020-12-16 | $5.59 | $5.60 | $5.49 | $5.51 | $5.51 | 37,152 |
| 2020-12-15 | $5.53 | $5.59 | $5.43 | $5.57 | $5.57 | 28,982 |
| 2020-12-14 | $5.77 | $5.77 | $5.36 | $5.56 | $5.56 | 99,598 |
| 2020-12-11 | $5.53 | $5.78 | $5.44 | $5.62 | $5.62 | 43,071 |
| 2020-12-10 | $5.23 | $5.60 | $5.05 | $5.60 | $5.60 | 157,331 |
| 2020-12-09 | $5.19 | $5.33 | $5.02 | $5.21 | $5.21 | 87,433 |
| 2020-12-08 | $5.08 | $5.26 | $5.08 | $5.11 | $5.11 | 72,743 |
| 2020-12-07 | $5.51 | $5.52 | $5.00 | $5.12 | $5.12 | 58,052 |
| 2020-12-04 | $5.46 | $5.60 | $5.11 | $5.56 | $5.56 | 69,078 |
| 2020-12-03 | $5.62 | $5.63 | $5.15 | $5.20 | $5.20 | 174,293 |
| 2020-12-02 | $5.56 | $5.91 | $5.56 | $5.71 | $5.71 | 37,515 |
| 2020-12-01 | $5.87 | $5.94 | $5.50 | $5.63 | $5.63 | 46,724 |
| 2020-11-30 | $6.13 | $6.13 | $5.74 | $5.81 | $5.81 | 57,047 |
| 2020-11-27 | $6.25 | $6.28 | $6.11 | $6.18 | $6.18 | 12,998 |
| 2020-11-25 | $6.24 | $6.40 | $5.95 | $6.22 | $6.22 | 34,726 |
| 2020-11-24 | $6.38 | $6.58 | $5.91 | $6.37 | $6.37 | 118,478 |
| 2020-11-23 | $6.02 | $6.42 | $6.02 | $6.33 | $6.33 | 155,741 |
| 2020-11-20 | $5.84 | $6.00 | $5.84 | $6.00 | $6.00 | 34,069 |
| 2020-11-19 | $5.74 | $5.95 | $5.59 | $5.93 | $5.93 | 42,026 |
| 2020-11-18 | $5.49 | $6.10 | $5.45 | $5.86 | $5.86 | 169,063 |
| 2020-11-17 | $5.30 | $5.79 | $5.25 | $5.46 | $5.46 | 190,365 |
| 2020-11-16 | $5.38 | $5.48 | $5.23 | $5.36 | $5.36 | 123,351 |
| 2020-11-13 | $5.20 | $5.29 | $5.07 | $5.27 | $5.27 | 92,360 |
| 2020-11-12 | $5.22 | $5.42 | $5.10 | $5.19 | $5.19 | 54,305 |
| 2020-11-11 | $4.95 | $5.49 | $4.90 | $5.23 | $5.23 | 183,124 |
| 2020-11-10 | $4.84 | $4.99 | $4.67 | $4.91 | $4.91 | 24,470 |
| 2020-11-09 | $4.61 | $5.04 | $4.61 | $4.80 | $4.80 | 97,728 |
| 2020-11-06 | $4.69 | $4.73 | $4.38 | $4.61 | $4.61 | 93,794 |
| 2020-11-05 | $4.60 | $4.90 | $4.60 | $4.74 | $4.74 | 145,299 |
| 2020-11-04 | $4.93 | $5.10 | $4.76 | $4.79 | $4.79 | 53,956 |
| 2020-11-03 | $4.89 | $5.15 | $4.86 | $4.96 | $4.96 | 27,894 |
| 2020-11-02 | $4.64 | $4.86 | $4.64 | $4.84 | $4.84 | 57,645 |
| 2020-10-30 | $4.60 | $4.72 | $4.55 | $4.67 | $4.67 | 13,409 |
| 2020-10-29 | $4.69 | $4.80 | $4.50 | $4.68 | $4.68 | 22,369 |
| 2020-10-28 | $4.95 | $4.95 | $4.58 | $4.75 | $4.75 | 72,552 |
| 2020-10-27 | $5.00 | $5.11 | $4.98 | $5.07 | $5.07 | 29,279 |
| 2020-10-26 | $5.05 | $5.09 | $4.95 | $5.03 | $5.03 | 29,026 |
| 2020-10-23 | $5.15 | $5.25 | $5.02 | $5.12 | $5.12 | 52,222 |
| 2020-10-22 | $4.85 | $5.28 | $4.83 | $5.21 | $5.21 | 112,824 |
| 2020-10-21 | $4.80 | $4.98 | $4.72 | $4.82 | $4.82 | 66,569 |
| 2020-10-20 | $4.33 | $4.84 | $4.26 | $4.80 | $4.80 | 109,268 |
| 2020-10-19 | $4.33 | $4.45 | $4.11 | $4.33 | $4.33 | 61,629 |
| 2020-10-16 | $4.33 | $4.39 | $4.20 | $4.29 | $4.29 | 30,974 |
| 2020-10-15 | $4.21 | $4.48 | $4.09 | $4.33 | $4.33 | 38,941 |
| 2020-10-14 | $4.41 | $4.53 | $4.32 | $4.34 | $4.34 | 43,891 |
| 2020-10-13 | $4.40 | $4.43 | $4.27 | $4.38 | $4.38 | 21,824 |
| 2020-10-12 | $4.26 | $4.45 | $4.20 | $4.42 | $4.42 | 107,929 |
| 2020-10-09 | $4.33 | $4.45 | $4.17 | $4.36 | $4.36 | 103,320 |
| 2020-10-08 | $4.11 | $4.31 | $4.07 | $4.30 | $4.30 | 76,966 |
| 2020-10-07 | $3.98 | $4.19 | $3.95 | $4.11 | $4.11 | 68,532 |
| 2020-10-06 | $4.13 | $4.18 | $3.94 | $4.04 | $4.04 | 108,271 |
| 2020-10-05 | $4.01 | $4.19 | $3.94 | $4.08 | $4.08 | 75,335 |
| 2020-10-02 | $3.82 | $4.00 | $3.80 | $3.91 | $3.91 | 58,901 |
| 2020-10-01 | $3.86 | $3.97 | $3.83 | $3.86 | $3.86 | 71,611 |
| 2020-09-30 | $4.03 | $4.19 | $3.90 | $3.93 | $3.93 | 44,016 |
| 2020-09-29 | $3.99 | $4.10 | $3.88 | $4.05 | $4.05 | 40,882 |
| 2020-09-28 | $4.00 | $4.11 | $4.00 | $4.02 | $4.02 | 79,903 |
| 2020-09-25 | $3.94 | $4.03 | $3.88 | $4.02 | $4.02 | 47,760 |
| 2020-09-24 | $4.04 | $4.14 | $3.86 | $4.00 | $4.00 | 88,772 |
| 2020-09-23 | $4.28 | $4.38 | $4.08 | $4.09 | $4.09 | 50,074 |
| 2020-09-22 | $4.32 | $4.42 | $4.24 | $4.28 | $4.28 | 30,005 |
| 2020-09-21 | $4.50 | $4.54 | $4.17 | $4.30 | $4.30 | 67,728 |
| 2020-09-18 | $4.89 | $4.92 | $4.60 | $4.60 | $4.60 | 137,033 |
| 2020-09-17 | $4.60 | $5.00 | $4.41 | $4.87 | $4.87 | 144,610 |
| 2020-09-16 | $4.47 | $4.73 | $4.42 | $4.62 | $4.62 | 66,184 |
| 2020-09-15 | $4.40 | $4.59 | $4.33 | $4.48 | $4.48 | 50,566 |
| 2020-09-14 | $4.16 | $4.42 | $4.07 | $4.35 | $4.35 | 105,703 |
| 2020-09-11 | $4.24 | $4.27 | $4.03 | $4.16 | $4.16 | 73,049 |
| 2020-09-10 | $4.33 | $4.37 | $4.23 | $4.29 | $4.29 | 80,402 |
| 2020-09-09 | $4.35 | $4.44 | $4.23 | $4.35 | $4.35 | 65,409 |
| 2020-09-08 | $4.45 | $4.50 | $4.13 | $4.36 | $4.36 | 141,265 |
| 2020-09-04 | $4.50 | $4.58 | $4.20 | $4.45 | $4.45 | 238,810 |
| 2020-09-03 | $4.48 | $4.63 | $4.36 | $4.47 | $4.47 | 123,890 |
| 2020-09-02 | $4.91 | $4.91 | $4.46 | $4.52 | $4.52 | 120,386 |
| 2020-09-01 | $4.87 | $4.91 | $4.79 | $4.87 | $4.87 | 51,954 |
| 2020-08-31 | $4.94 | $5.01 | $4.65 | $4.94 | $4.94 | 146,093 |
| 2020-08-28 | $4.79 | $5.03 | $4.69 | $4.90 | $4.90 | 168,785 |
| 2020-08-27 | $4.70 | $4.86 | $4.62 | $4.83 | $4.83 | 140,973 |
| 2020-08-26 | $4.78 | $4.85 | $4.62 | $4.74 | $4.74 | 88,616 |
| 2020-08-25 | $4.73 | $4.83 | $4.60 | $4.76 | $4.76 | 100,052 |
| 2020-08-24 | $4.46 | $4.73 | $4.46 | $4.68 | $4.68 | 149,362 |
| 2020-08-21 | $4.64 | $4.64 | $4.27 | $4.43 | $4.43 | 213,361 |
| 2020-08-20 | $4.80 | $5.25 | $4.60 | $4.77 | $4.77 | 403,986 |
| 2020-08-19 | $4.40 | $4.95 | $4.30 | $4.95 | $4.95 | 308,338 |
| 2020-08-18 | $4.06 | $4.47 | $4.03 | $4.31 | $4.31 | 175,317 |
| 2020-08-17 | $4.30 | $4.35 | $3.94 | $4.06 | $4.06 | 146,338 |
| 2020-08-14 | $3.85 | $4.37 | $3.85 | $4.24 | $4.24 | 243,647 |
| 2020-08-13 | $3.88 | $3.91 | $3.74 | $3.91 | $3.91 | 72,814 |
| 2020-08-12 | $4.11 | $4.11 | $3.75 | $3.88 | $3.88 | 198,718 |
| 2020-08-11 | $3.90 | $4.11 | $3.82 | $4.01 | $4.01 | 207,400 |
| 2020-08-10 | $3.51 | $3.79 | $3.51 | $3.73 | $3.73 | 234,920 |
| 2020-08-07 | $3.42 | $3.48 | $3.26 | $3.41 | $3.41 | 146,795 |
| 2020-08-06 | $3.53 | $3.70 | $3.36 | $3.51 | $3.51 | 192,131 |
| 2020-08-05 | $3.70 | $3.78 | $3.51 | $3.61 | $3.61 | 195,731 |
| 2020-08-04 | $3.73 | $3.86 | $3.66 | $3.80 | $3.80 | 194,164 |
| 2020-08-03 | $3.57 | $3.87 | $3.52 | $3.79 | $3.79 | 144,176 |
| 2020-07-31 | $3.84 | $3.84 | $3.53 | $3.57 | $3.57 | 69,859 |
| 2020-07-30 | $3.62 | $3.76 | $3.53 | $3.72 | $3.72 | 131,910 |
| 2020-07-29 | $3.69 | $3.79 | $3.59 | $3.75 | $3.75 | 74,070 |
| 2020-07-28 | $3.91 | $3.94 | $3.62 | $3.68 | $3.68 | 113,172 |
| 2020-07-27 | $4.11 | $4.26 | $3.91 | $3.91 | $3.91 | 104,101 |
| 2020-07-24 | $3.91 | $4.22 | $3.91 | $4.05 | $4.05 | 77,414 |
| 2020-07-23 | $4.08 | $4.27 | $3.87 | $3.87 | $3.87 | 116,384 |
| 2020-07-22 | $3.82 | $4.09 | $3.71 | $4.04 | $4.04 | 244,266 |
| 2020-07-21 | $3.66 | $3.82 | $3.66 | $3.74 | $3.74 | 73,484 |
| 2020-07-20 | $3.54 | $3.72 | $3.49 | $3.51 | $3.51 | 112,721 |
| 2020-07-17 | $3.58 | $3.75 | $3.50 | $3.67 | $3.67 | 62,900 |
| 2020-07-16 | $3.57 | $3.70 | $3.47 | $3.57 | $3.57 | 58,200 |
| 2020-07-15 | $3.48 | $3.65 | $3.45 | $3.57 | $3.57 | 188,500 |
| 2020-07-14 | $3.55 | $3.85 | $3.44 | $3.45 | $3.45 | 250,700 |
| 2020-07-13 | $3.60 | $3.72 | $3.50 | $3.57 | $3.57 | 147,000 |
| 2020-07-10 | $3.26 | $3.71 | $3.26 | $3.54 | $3.54 | 166,900 |
| 2020-07-09 | $3.58 | $3.64 | $3.31 | $3.34 | $3.34 | 103,400 |
| 2020-07-08 | $3.62 | $3.78 | $3.55 | $3.58 | $3.58 | 116,100 |
| 2020-07-07 | $3.86 | $3.86 | $3.57 | $3.60 | $3.60 | 127,100 |
| 2020-07-06 | $3.38 | $3.90 | $3.31 | $3.89 | $3.89 | 252,800 |
| 2020-07-02 | $3.40 | $3.62 | $3.21 | $3.22 | $3.22 | 260,700 |
| 2020-07-01 | $3.23 | $3.34 | $3.06 | $3.11 | $3.11 | 122,800 |
| 2020-06-30 | $3.22 | $3.28 | $3.07 | $3.21 | $3.21 | 105,100 |
| 2020-06-29 | $3.08 | $3.27 | $3.06 | $3.22 | $3.22 | 115,800 |
| 2020-06-26 | $3.39 | $3.46 | $3.07 | $3.15 | $3.15 | 932,489 |
| 2020-06-25 | $3.48 | $3.70 | $3.39 | $3.44 | $3.44 | 164,217 |
| 2020-06-24 | $3.88 | $3.88 | $3.46 | $3.54 | $3.54 | 176,451 |
| 2020-06-23 | $3.72 | $4.00 | $3.66 | $3.93 | $3.93 | 180,238 |
| 2020-06-22 | $3.81 | $3.83 | $3.42 | $3.63 | $3.63 | 300,375 |
| 2020-06-19 | $3.99 | $4.05 | $3.62 | $3.63 | $3.63 | 208,892 |
| 2020-06-18 | $3.94 | $4.08 | $3.73 | $3.84 | $3.84 | 154,115 |
| 2020-06-17 | $4.18 | $4.32 | $3.91 | $3.94 | $3.94 | 180,742 |
| 2020-06-16 | $4.75 | $4.75 | $4.10 | $4.25 | $4.25 | 227,157 |
| 2020-06-15 | $4.01 | $4.65 | $3.95 | $4.50 | $4.50 | 147,917 |
| 2020-06-12 | $4.42 | $4.42 | $4.02 | $4.25 | $4.25 | 169,432 |
| 2020-06-11 | $4.30 | $4.48 | $4.00 | $4.22 | $4.22 | 257,407 |
| 2020-06-10 | $4.96 | $4.96 | $4.46 | $4.66 | $4.66 | 209,579 |
| 2020-06-09 | $5.07 | $5.11 | $4.75 | $5.02 | $5.02 | 200,669 |
| 2020-06-08 | $5.01 | $5.24 | $4.80 | $5.21 | $5.21 | 463,870 |
| 2020-06-05 | $4.09 | $4.58 | $4.09 | $4.55 | $4.55 | 394,308 |
| 2020-06-04 | $3.85 | $4.01 | $3.79 | $4.01 | $4.01 | 134,843 |
| 2020-06-03 | $3.82 | $4.03 | $3.82 | $3.84 | $3.84 | 153,010 |
| 2020-06-02 | $3.76 | $3.97 | $3.76 | $3.82 | $3.82 | 111,551 |
| 2020-06-01 | $3.75 | $3.99 | $3.70 | $3.75 | $3.75 | 165,339 |
| 2020-05-29 | $4.21 | $4.28 | $3.76 | $3.78 | $3.78 | 266,610 |
| 2020-05-28 | $4.60 | $4.60 | $4.13 | $4.14 | $4.14 | 134,133 |
| 2020-05-27 | $4.50 | $4.64 | $4.28 | $4.50 | $4.50 | 127,643 |
| 2020-05-26 | $4.26 | $4.58 | $4.17 | $4.44 | $4.44 | 217,520 |
| 2020-05-22 | $4.06 | $4.19 | $3.90 | $4.10 | $4.10 | 128,018 |
| 2020-05-21 | $4.25 | $4.37 | $4.00 | $4.14 | $4.14 | 129,788 |
| 2020-05-20 | $4.34 | $4.72 | $4.17 | $4.26 | $4.26 | 468,288 |
| 2020-05-19 | $4.60 | $4.69 | $4.19 | $4.20 | $4.20 | 328,161 |
| 2020-05-18 | $4.26 | $4.61 | $4.21 | $4.55 | $4.55 | 148,306 |
| 2020-05-15 | $4.00 | $4.22 | $3.90 | $4.06 | $4.06 | 145,591 |
| 2020-05-14 | $4.22 | $4.32 | $3.83 | $3.91 | $3.91 | 206,194 |
| 2020-05-13 | $4.20 | $4.20 | $3.89 | $4.14 | $4.14 | 126,009 |
| 2020-05-12 | $4.67 | $4.70 | $4.13 | $4.19 | $4.19 | 157,869 |
| 2020-05-11 | $4.47 | $4.84 | $4.44 | $4.64 | $4.64 | 183,714 |
| 2020-05-08 | $4.56 | $4.67 | $4.31 | $4.51 | $4.51 | 217,637 |
| 2020-05-07 | $4.71 | $5.28 | $4.52 | $4.56 | $4.56 | 230,257 |
| 2020-05-06 | $5.23 | $5.51 | $4.71 | $4.85 | $4.85 | 147,819 |
| 2020-05-05 | $5.78 | $5.78 | $5.18 | $5.36 | $5.36 | 268,914 |
| 2020-05-04 | $5.20 | $5.50 | $5.01 | $5.41 | $5.41 | 152,168 |
| 2020-05-01 | $5.12 | $5.40 | $4.86 | $5.25 | $5.25 | 237,302 |
| 2020-04-30 | $5.65 | $5.79 | $5.14 | $5.41 | $5.41 | 330,199 |
| 2020-04-29 | $4.99 | $5.74 | $4.99 | $5.74 | $5.74 | 471,091 |
| 2020-04-28 | $5.15 | $5.19 | $4.40 | $4.91 | $4.91 | 502,273 |
| 2020-04-27 | $4.53 | $5.06 | $4.34 | $5.01 | $5.01 | 478,594 |
| 2020-04-24 | $5.46 | $5.68 | $3.95 | $4.67 | $4.67 | 634,639 |
| 2020-04-23 | $5.45 | $5.75 | $4.90 | $5.44 | $5.44 | 536,182 |
| 2020-04-22 | $4.00 | $6.43 | $3.99 | $6.05 | $6.05 | 4,866,013 |
| 2020-04-21 | $2.67 | $3.87 | $2.65 | $3.80 | $3.80 | 583,389 |
| 2020-04-20 | $2.60 | $2.96 | $2.50 | $2.66 | $2.66 | 300,982 |
| 2020-04-17 | $2.41 | $2.72 | $2.41 | $2.64 | $2.64 | 111,051 |
| 2020-04-16 | $2.70 | $2.72 | $2.34 | $2.36 | $2.36 | 160,286 |
| 2020-04-15 | $2.97 | $3.04 | $2.68 | $2.69 | $2.69 | 161,463 |
| 2020-04-14 | $3.06 | $3.10 | $2.87 | $3.03 | $3.03 | 174,083 |
| 2020-04-13 | $3.65 | $3.65 | $2.94 | $3.06 | $3.06 | 174,814 |
| 2020-04-09 | $3.54 | $3.79 | $3.20 | $3.40 | $3.40 | 130,914 |
| 2020-04-08 | $2.93 | $3.54 | $2.89 | $3.42 | $3.42 | 124,972 |
| 2020-04-07 | $3.15 | $3.19 | $2.81 | $2.91 | $2.91 | 109,528 |
| 2020-04-06 | $2.87 | $3.04 | $2.56 | $3.01 | $3.01 | 158,819 |
| 2020-04-03 | $2.41 | $2.94 | $2.25 | $2.77 | $2.77 | 144,915 |
| 2020-04-02 | $2.37 | $2.63 | $2.32 | $2.43 | $2.43 | 98,455 |
| 2020-04-01 | $2.48 | $2.52 | $2.22 | $2.38 | $2.38 | 89,663 |
| 2020-03-31 | $2.31 | $2.52 | $2.20 | $2.47 | $2.47 | 127,584 |
| 2020-03-30 | $2.24 | $2.26 | $2.02 | $2.23 | $2.23 | 96,232 |
| 2020-03-27 | $2.45 | $2.45 | $2.17 | $2.29 | $2.29 | 113,288 |
| 2020-03-26 | $2.34 | $2.67 | $2.25 | $2.53 | $2.53 | 139,836 |
| 2020-03-25 | $2.20 | $2.49 | $1.96 | $2.34 | $2.34 | 131,313 |
| 2020-03-24 | $2.14 | $2.24 | $1.82 | $2.11 | $2.11 | 135,031 |
| 2020-03-23 | $2.22 | $2.31 | $1.97 | $2.02 | $2.02 | 70,651 |
| 2020-03-20 | $2.62 | $2.65 | $2.05 | $2.20 | $2.20 | 298,598 |
| 2020-03-19 | $2.32 | $2.65 | $2.30 | $2.43 | $2.43 | 74,441 |
| 2020-03-18 | $2.41 | $2.44 | $2.01 | $2.33 | $2.33 | 132,058 |
| 2020-03-17 | $2.57 | $2.84 | $2.50 | $2.58 | $2.58 | 158,641 |
| 2020-03-16 | $1.95 | $2.57 | $1.84 | $2.50 | $2.50 | 191,956 |
| 2020-03-13 | $2.30 | $2.45 | $1.97 | $2.09 | $2.09 | 178,828 |
| 2020-03-12 | $1.64 | $2.65 | $1.61 | $2.13 | $2.13 | 165,109 |
| 2020-03-11 | $1.74 | $1.90 | $1.63 | $1.86 | $1.86 | 185,107 |
| 2020-03-10 | $1.89 | $1.99 | $1.76 | $1.80 | $1.80 | 210,256 |
| 2020-03-09 | $2.04 | $2.04 | $1.50 | $1.77 | $1.77 | 518,004 |
| 2020-03-06 | $2.78 | $2.99 | $2.55 | $2.64 | $2.64 | 135,023 |
| 2020-03-05 | $2.90 | $3.12 | $2.78 | $2.90 | $2.90 | 241,146 |
| 2020-03-04 | $3.10 | $3.25 | $2.97 | $3.20 | $3.20 | 247,945 |
| 2020-03-03 | $2.64 | $3.10 | $2.64 | $3.04 | $3.04 | 258,773 |
| 2020-03-02 | $2.94 | $2.95 | $2.64 | $2.64 | $2.64 | 190,173 |
| 2020-02-28 | $2.67 | $2.85 | $2.66 | $2.81 | $2.81 | 169,835 |
| 2020-02-27 | $2.91 | $3.08 | $2.74 | $2.77 | $2.77 | 241,320 |
| 2020-02-26 | $3.02 | $3.26 | $2.88 | $3.03 | $3.03 | 138,203 |
| 2020-02-25 | $3.40 | $3.42 | $2.89 | $3.00 | $3.00 | 191,919 |
| 2020-02-24 | $3.52 | $3.90 | $3.31 | $3.38 | $3.38 | 181,136 |
| 2020-02-21 | $3.94 | $3.95 | $3.64 | $3.66 | $3.66 | 160,763 |
| 2020-02-20 | $4.15 | $4.26 | $3.99 | $3.99 | $3.99 | 83,614 |
| 2020-02-19 | $3.90 | $4.28 | $3.90 | $4.13 | $4.13 | 120,456 |
| 2020-02-18 | $3.75 | $4.08 | $3.75 | $3.87 | $3.87 | 104,264 |
| 2020-02-14 | $4.04 | $4.05 | $3.76 | $3.78 | $3.78 | 85,785 |
| 2020-02-13 | $4.24 | $4.24 | $3.88 | $3.89 | $3.89 | 117,024 |
| 2020-02-12 | $4.43 | $4.46 | $4.08 | $4.29 | $4.29 | 155,506 |
| 2020-02-11 | $4.40 | $4.57 | $4.25 | $4.26 | $4.26 | 82,611 |
| 2020-02-10 | $4.87 | $4.87 | $4.31 | $4.34 | $4.34 | 179,205 |
| 2020-02-07 | $5.02 | $5.02 | $4.77 | $4.77 | $4.77 | 63,123 |
| 2020-02-06 | $5.60 | $5.60 | $4.89 | $5.08 | $5.08 | 108,374 |
| 2020-02-05 | $5.04 | $5.65 | $5.03 | $5.58 | $5.58 | 88,934 |
| 2020-02-04 | $5.30 | $5.38 | $4.80 | $4.88 | $4.88 | 85,812 |
| 2020-02-03 | $5.30 | $5.36 | $5.18 | $5.18 | $5.18 | 56,579 |
| 2020-01-31 | $5.73 | $5.75 | $5.26 | $5.32 | $5.32 | 48,209 |
| 2020-01-30 | $5.37 | $5.89 | $5.20 | $5.89 | $5.89 | 129,946 |
| 2020-01-29 | $6.26 | $6.36 | $5.36 | $5.39 | $5.39 | 138,985 |
| 2020-01-28 | $6.65 | $6.76 | $6.26 | $6.26 | $6.26 | 74,673 |
| 2020-01-27 | $7.28 | $7.41 | $6.71 | $6.74 | $6.74 | 84,914 |
| 2020-01-24 | $8.06 | $8.06 | $7.38 | $7.49 | $7.49 | 73,733 |
| 2020-01-23 | $8.44 | $8.44 | $8.04 | $8.04 | $8.04 | 66,320 |
| 2020-01-22 | $8.79 | $8.80 | $8.53 | $8.57 | $8.57 | 47,266 |
| 2020-01-21 | $8.54 | $9.19 | $8.47 | $8.80 | $8.80 | 71,414 |
| 2020-01-17 | $8.88 | $8.90 | $8.50 | $8.54 | $8.54 | 47,763 |
| 2020-01-16 | $8.82 | $9.20 | $8.72 | $8.75 | $8.75 | 32,629 |
| 2020-01-15 | $9.01 | $9.11 | $8.72 | $8.81 | $8.81 | 36,027 |
| 2020-01-14 | $8.80 | $9.26 | $8.80 | $9.02 | $9.02 | 32,315 |
| 2020-01-13 | $9.18 | $9.53 | $8.60 | $8.80 | $8.80 | 60,946 |
| 2020-01-10 | $9.75 | $9.86 | $9.14 | $9.16 | $9.16 | 39,202 |
| 2020-01-09 | $9.50 | $9.77 | $9.32 | $9.76 | $9.76 | 41,366 |
| 2020-01-08 | $9.50 | $9.88 | $9.30 | $9.51 | $9.51 | 53,032 |
| 2020-01-07 | $10.14 | $10.36 | $9.61 | $9.68 | $9.68 | 46,944 |
| 2020-01-06 | $10.46 | $10.47 | $10.23 | $10.28 | $10.28 | 24,199 |
| 2020-01-03 | $10.56 | $10.56 | $10.13 | $10.34 | $10.34 | 34,112 |
| 2020-01-02 | $9.93 | $10.40 | $9.93 | $10.39 | $10.39 | 42,829 |
| 2019-12-31 | $9.91 | $10.19 | $9.81 | $9.90 | $9.90 | 43,423 |
| 2019-12-30 | $9.90 | $10.05 | $9.80 | $9.91 | $9.91 | 25,207 |
| 2019-12-27 | $10.40 | $10.41 | $9.86 | $9.86 | $9.86 | 49,631 |
| 2019-12-26 | $10.45 | $10.72 | $10.26 | $10.37 | $10.37 | 53,965 |
| 2019-12-24 | $10.34 | $10.57 | $10.23 | $10.45 | $10.45 | 16,103 |
| 2019-12-23 | $10.26 | $10.46 | $10.18 | $10.32 | $10.32 | 26,841 |
| 2019-12-20 | $10.56 | $10.58 | $10.00 | $10.26 | $10.26 | 136,875 |
| 2019-12-19 | $10.67 | $10.84 | $10.36 | $10.49 | $10.49 | 51,912 |
| 2019-12-18 | $10.40 | $10.88 | $10.23 | $10.66 | $10.66 | 44,357 |
| 2019-12-17 | $10.17 | $10.88 | $10.17 | $10.40 | $10.40 | 83,091 |
| 2019-12-16 | $9.85 | $10.40 | $9.59 | $10.15 | $10.15 | 66,574 |
| 2019-12-13 | $10.21 | $10.27 | $9.84 | $9.96 | $9.96 | 27,506 |
| 2019-12-12 | $9.50 | $10.51 | $9.08 | $10.25 | $10.25 | 68,153 |
| 2019-12-11 | $9.72 | $9.87 | $9.40 | $9.47 | $9.47 | 30,597 |
| 2019-12-10 | $9.80 | $9.86 | $9.53 | $9.66 | $9.66 | 12,449 |
| 2019-12-09 | $9.28 | $10.11 | $9.28 | $9.81 | $9.81 | 45,346 |
| 2019-12-06 | $8.94 | $9.42 | $8.94 | $9.29 | $9.29 | 57,709 |
| 2019-12-05 | $9.17 | $9.17 | $8.78 | $8.90 | $8.90 | 28,400 |
| 2019-12-04 | $8.73 | $9.35 | $8.67 | $9.00 | $9.00 | 45,059 |
| 2019-12-03 | $8.62 | $8.73 | $8.30 | $8.61 | $8.61 | 26,918 |
| 2019-12-02 | $8.73 | $8.90 | $8.56 | $8.71 | $8.71 | 33,239 |
| 2019-11-29 | $8.75 | $8.88 | $8.36 | $8.72 | $8.72 | 21,098 |
| 2019-11-27 | $9.00 | $9.00 | $8.57 | $8.83 | $8.83 | 37,905 |
| 2019-11-26 | $9.35 | $9.40 | $8.83 | $8.92 | $8.92 | 99,111 |
| 2019-11-25 | $8.90 | $9.48 | $8.82 | $9.43 | $9.43 | 64,155 |
| 2019-11-22 | $8.77 | $8.99 | $8.69 | $8.90 | $8.90 | 44,386 |
| 2019-11-21 | $8.79 | $9.00 | $8.66 | $8.76 | $8.76 | 29,363 |
| 2019-11-20 | $8.66 | $9.01 | $8.45 | $8.75 | $8.75 | 40,746 |
| 2019-11-19 | $9.51 | $9.51 | $8.67 | $8.70 | $8.70 | 64,578 |
| 2019-11-18 | $10.00 | $10.07 | $9.37 | $9.56 | $9.56 | 54,436 |
| 2019-11-15 | $10.75 | $10.92 | $9.80 | $9.98 | $9.98 | 128,438 |
| 2019-11-14 | $10.95 | $11.33 | $10.62 | $10.66 | $10.66 | 29,919 |
| 2019-11-13 | $12.00 | $12.00 | $10.65 | $10.90 | $10.90 | 63,924 |
| 2019-11-12 | $12.51 | $12.75 | $11.92 | $12.11 | $12.11 | 38,611 |
| 2019-11-11 | $12.74 | $12.83 | $12.28 | $12.55 | $12.55 | 55,652 |
| 2019-11-08 | $11.93 | $12.95 | $11.70 | $12.86 | $12.86 | 56,692 |
| 2019-11-07 | $10.99 | $12.19 | $10.99 | $11.94 | $11.94 | 79,738 |
| 2019-11-06 | $10.41 | $10.62 | $9.80 | $10.57 | $10.57 | 57,248 |
| 2019-11-05 | $10.22 | $10.84 | $10.15 | $10.68 | $10.68 | 34,599 |
| 2019-11-04 | $8.65 | $10.28 | $8.65 | $10.20 | $10.20 | 114,373 |
| 2019-11-01 | $8.01 | $8.56 | $8.01 | $8.48 | $8.48 | 12,937 |
| 2019-10-31 | $8.12 | $8.12 | $7.64 | $7.90 | $7.90 | 20,335 |
| 2019-10-30 | $8.53 | $8.53 | $8.05 | $8.13 | $8.13 | 30,006 |
| 2019-10-29 | $8.34 | $8.74 | $8.34 | $8.54 | $8.54 | 22,120 |
| 2019-10-28 | $8.65 | $8.83 | $8.39 | $8.43 | $8.43 | 25,847 |
| 2019-10-25 | $8.37 | $8.78 | $8.33 | $8.63 | $8.63 | 16,592 |
| 2019-10-24 | $8.70 | $8.71 | $8.39 | $8.45 | $8.45 | 25,531 |
| 2019-10-23 | $8.06 | $8.71 | $7.87 | $8.66 | $8.66 | 42,403 |
| 2019-10-22 | $7.41 | $8.11 | $7.40 | $8.02 | $8.02 | 41,703 |
| 2019-10-21 | $7.52 | $7.52 | $7.10 | $7.43 | $7.43 | 59,338 |
| 2019-10-18 | $8.09 | $8.09 | $7.45 | $7.49 | $7.49 | 42,363 |
| 2019-10-17 | $8.25 | $8.28 | $7.67 | $8.13 | $8.13 | 61,704 |
| 2019-10-16 | $8.67 | $8.83 | $8.15 | $8.20 | $8.20 | 69,824 |
| 2019-10-15 | $8.77 | $9.26 | $8.64 | $8.71 | $8.71 | 77,479 |
| 2019-10-14 | $8.93 | $8.98 | $8.75 | $8.81 | $8.81 | 16,770 |
| 2019-10-11 | $8.99 | $9.29 | $8.65 | $9.07 | $9.07 | 77,188 |
| 2019-10-10 | $8.71 | $8.92 | $8.50 | $8.82 | $8.82 | 26,800 |
| 2019-10-09 | $9.48 | $9.64 | $8.58 | $8.72 | $8.72 | 48,647 |
| 2019-10-08 | $9.93 | $9.93 | $9.29 | $9.34 | $9.34 | 28,802 |
| 2019-10-07 | $9.59 | $10.04 | $9.58 | $9.93 | $9.93 | 35,715 |
| 2019-10-04 | $9.10 | $9.51 | $9.00 | $9.46 | $9.46 | 29,054 |
| 2019-10-03 | $9.02 | $9.05 | $8.72 | $9.04 | $9.04 | 34,350 |
| 2019-10-02 | $8.98 | $9.40 | $8.71 | $9.10 | $9.10 | 45,681 |
| 2019-10-01 | $9.76 | $9.87 | $9.04 | $9.13 | $9.13 | 26,294 |
| 2019-09-30 | $9.84 | $9.97 | $9.58 | $9.69 | $9.69 | 23,937 |
| 2019-09-27 | $9.60 | $10.03 | $9.60 | $9.88 | $9.88 | 15,321 |
| 2019-09-26 | $9.98 | $9.98 | $9.57 | $9.72 | $9.72 | 21,813 |
| 2019-09-25 | $9.68 | $10.28 | $9.68 | $10.12 | $10.12 | 24,270 |
| 2019-09-24 | $10.73 | $10.88 | $9.56 | $9.75 | $9.75 | 59,370 |
| 2019-09-23 | $10.22 | $10.81 | $10.19 | $10.72 | $10.72 | 18,916 |
| 2019-09-20 | $10.47 | $10.54 | $10.00 | $10.34 | $10.34 | 44,239 |
| 2019-09-19 | $10.95 | $10.95 | $10.37 | $10.46 | $10.46 | 15,354 |
| 2019-09-18 | $10.56 | $10.93 | $10.51 | $10.84 | $10.84 | 24,066 |
| 2019-09-17 | $11.85 | $11.89 | $10.50 | $10.59 | $10.59 | 65,188 |
| 2019-09-16 | $11.50 | $12.30 | $11.44 | $11.89 | $11.89 | 59,314 |
| 2019-09-13 | $10.91 | $10.99 | $10.74 | $10.93 | $10.93 | 43,983 |
| 2019-09-12 | $10.59 | $10.84 | $10.39 | $10.77 | $10.77 | 22,118 |
| 2019-09-11 | $10.48 | $10.95 | $10.39 | $10.73 | $10.73 | 20,768 |
| 2019-09-10 | $9.63 | $11.07 | $9.51 | $10.38 | $10.38 | 71,040 |
| 2019-09-09 | $8.82 | $9.62 | $8.64 | $9.59 | $9.59 | 92,941 |
| 2019-09-06 | $8.68 | $8.96 | $8.60 | $8.69 | $8.69 | 33,652 |
| 2019-09-05 | $8.94 | $8.95 | $8.68 | $8.75 | $8.75 | 72,112 |
| 2019-09-04 | $8.69 | $8.90 | $8.67 | $8.76 | $8.76 | 23,127 |
| 2019-09-03 | $8.57 | $8.58 | $8.25 | $8.48 | $8.48 | 41,256 |
| 2019-08-30 | $9.06 | $9.06 | $8.56 | $8.68 | $8.68 | 16,973 |
| 2019-08-29 | $9.15 | $9.15 | $8.71 | $8.99 | $8.99 | 33,564 |
| 2019-08-28 | $8.95 | $9.04 | $8.54 | $8.99 | $8.99 | 41,939 |
| 2019-08-27 | $9.21 | $9.35 | $8.40 | $8.91 | $8.91 | 73,293 |
| 2019-08-26 | $8.14 | $9.14 | $8.14 | $9.14 | $9.14 | 34,274 |
| 2019-08-23 | $8.53 | $8.53 | $7.90 | $7.97 | $7.97 | 25,434 |
| 2019-08-22 | $9.00 | $9.28 | $8.62 | $8.62 | $8.62 | 34,312 |
| 2019-08-21 | $8.45 | $8.99 | $8.42 | $8.94 | $8.94 | 32,937 |
| 2019-08-20 | $8.45 | $8.54 | $8.10 | $8.40 | $8.40 | 10,592 |
| 2019-08-19 | $8.55 | $8.66 | $8.40 | $8.47 | $8.47 | 16,145 |
| 2019-08-16 | $8.08 | $8.86 | $8.08 | $8.38 | $8.38 | 38,324 |
| 2019-08-15 | $8.01 | $8.31 | $7.73 | $8.04 | $8.04 | 35,482 |
| 2019-08-14 | $7.99 | $8.14 | $7.40 | $8.01 | $8.01 | 27,582 |
| 2019-08-13 | $8.16 | $8.88 | $8.08 | $8.25 | $8.25 | 55,538 |
| 2019-08-12 | $8.66 | $8.67 | $7.90 | $8.24 | $8.24 | 71,855 |
| 2019-08-09 | $9.34 | $9.35 | $8.58 | $8.66 | $8.66 | 48,293 |
| 2019-08-08 | $9.27 | $10.00 | $9.26 | $9.32 | $9.32 | 50,416 |
| 2019-08-07 | $8.84 | $9.11 | $8.84 | $8.89 | $8.89 | 13,646 |
| 2019-08-06 | $9.00 | $9.20 | $8.83 | $8.96 | $8.96 | 32,764 |
| 2019-08-05 | $9.45 | $9.51 | $8.83 | $8.87 | $8.87 | 26,331 |
| 2019-08-02 | $9.38 | $9.71 | $9.16 | $9.60 | $9.60 | 15,182 |
| 2019-08-01 | $10.36 | $10.36 | $9.30 | $9.33 | $9.33 | 43,999 |
| 2019-07-31 | $10.52 | $11.15 | $10.26 | $10.39 | $10.39 | 52,242 |
| 2019-07-30 | $10.58 | $10.75 | $10.23 | $10.40 | $10.40 | 95,595 |
| 2019-07-29 | $10.35 | $10.63 | $10.29 | $10.46 | $10.46 | 10,325 |
| 2019-07-26 | $10.16 | $10.55 | $9.98 | $10.38 | $10.38 | 19,448 |
| 2019-07-25 | $11.17 | $11.26 | $10.21 | $10.21 | $10.21 | 28,269 |
| 2019-07-24 | $11.15 | $11.32 | $11.08 | $11.11 | $11.11 | 16,610 |
| 2019-07-23 | $11.86 | $11.95 | $11.10 | $11.25 | $11.25 | 34,184 |
| 2019-07-22 | $12.00 | $12.20 | $11.77 | $11.86 | $11.86 | 7,129 |
| 2019-07-19 | $11.77 | $11.99 | $11.68 | $11.87 | $11.87 | 16,813 |
| 2019-07-18 | $12.20 | $12.20 | $11.62 | $11.80 | $11.80 | 24,110 |
| 2019-07-17 | $13.08 | $13.08 | $12.06 | $12.06 | $12.06 | 19,797 |
| 2019-07-16 | $13.03 | $13.24 | $13.02 | $13.02 | $13.02 | 5,050 |
| 2019-07-15 | $13.49 | $13.57 | $12.90 | $12.97 | $12.97 | 15,473 |
| 2019-07-12 | $13.50 | $13.74 | $13.46 | $13.52 | $13.52 | 7,762 |
| 2019-07-11 | $13.58 | $13.88 | $13.34 | $13.40 | $13.40 | 20,438 |
| 2019-07-10 | $13.16 | $13.75 | $12.98 | $13.73 | $13.73 | 16,377 |
| 2019-07-09 | $12.86 | $13.11 | $12.71 | $13.04 | $13.04 | 14,595 |
| 2019-07-08 | $12.84 | $13.07 | $12.67 | $12.96 | $12.96 | 11,331 |
| 2019-07-05 | $12.93 | $13.05 | $12.46 | $12.84 | $12.84 | 15,498 |
| 2019-07-03 | $12.82 | $13.04 | $12.74 | $12.93 | $12.93 | 10,878 |
| 2019-07-02 | $13.60 | $13.80 | $12.59 | $12.71 | $12.71 | 23,931 |
| 2019-07-01 | $14.06 | $14.06 | $13.31 | $13.77 | $13.77 | 21,592 |
| 2019-06-28 | $13.85 | $13.99 | $13.73 | $13.85 | $13.85 | 48,280 |
| 2019-06-27 | $13.69 | $13.89 | $13.58 | $13.89 | $13.89 | 17,705 |
| 2019-06-26 | $13.57 | $13.97 | $13.37 | $13.61 | $13.61 | 17,703 |
| 2019-06-25 | $13.39 | $13.78 | $13.07 | $13.45 | $13.45 | 10,502 |
| 2019-06-24 | $13.36 | $13.63 | $13.15 | $13.27 | $13.27 | 11,560 |
| 2019-06-21 | $13.99 | $14.39 | $13.21 | $13.22 | $13.22 | 32,607 |
| 2019-06-20 | $14.15 | $14.76 | $13.86 | $14.04 | $14.04 | 20,131 |
| 2019-06-19 | $13.86 | $13.86 | $13.49 | $13.79 | $13.79 | 14,108 |
| 2019-06-18 | $13.65 | $13.96 | $13.37 | $13.76 | $13.76 | 15,254 |
| 2019-06-17 | $12.71 | $13.69 | $12.71 | $13.46 | $13.46 | 21,970 |
| 2019-06-14 | $13.20 | $13.20 | $12.79 | $12.79 | $12.79 | 17,013 |
| 2019-06-13 | $13.09 | $13.30 | $12.95 | $13.14 | $13.14 | 14,200 |
| 2019-06-12 | $13.91 | $13.91 | $12.81 | $12.82 | $12.82 | 15,908 |
| 2019-06-11 | $13.75 | $14.20 | $13.63 | $13.75 | $13.75 | 14,189 |
| 2019-06-10 | $13.79 | $14.26 | $13.62 | $13.78 | $13.78 | 11,816 |
| 2019-06-07 | $13.90 | $14.19 | $13.62 | $13.79 | $13.79 | 17,992 |
| 2019-06-06 | $14.36 | $14.38 | $13.78 | $13.82 | $13.82 | 10,504 |
| 2019-06-05 | $15.09 | $15.25 | $14.38 | $14.38 | $14.38 | 20,868 |
| 2019-06-04 | $14.54 | $15.31 | $14.54 | $15.19 | $15.19 | 20,835 |
| 2019-06-03 | $14.28 | $14.57 | $14.01 | $14.40 | $14.40 | 22,755 |
| 2019-05-31 | $14.32 | $14.59 | $14.16 | $14.27 | $14.27 | 9,033 |
| 2019-05-30 | $15.26 | $15.30 | $14.44 | $14.56 | $14.56 | 25,337 |
| 2019-05-29 | $15.24 | $15.50 | $14.71 | $15.15 | $15.15 | 24,470 |
| 2019-05-28 | $15.58 | $15.62 | $15.33 | $15.46 | $15.46 | 15,219 |
| 2019-05-24 | $15.61 | $15.76 | $15.31 | $15.59 | $15.59 | 12,994 |
| 2019-05-23 | $15.77 | $16.07 | $15.24 | $15.48 | $15.48 | 23,207 |
| 2019-05-22 | $16.61 | $16.61 | $16.02 | $16.02 | $16.02 | 22,285 |
| 2019-05-21 | $16.47 | $16.92 | $16.37 | $16.70 | $16.70 | 10,593 |
| 2019-05-20 | $15.83 | $16.42 | $15.43 | $16.42 | $16.42 | 12,927 |
| 2019-05-17 | $16.54 | $16.70 | $15.78 | $15.88 | $15.88 | 19,413 |
| 2019-05-16 | $16.29 | $16.75 | $16.29 | $16.68 | $16.68 | 19,308 |
| 2019-05-15 | $16.61 | $16.63 | $16.17 | $16.21 | $16.21 | 12,190 |
| 2019-05-14 | $16.23 | $16.91 | $16.19 | $16.76 | $16.76 | 17,274 |
| 2019-05-13 | $16.83 | $17.15 | $16.00 | $16.01 | $16.01 | 29,549 |
| 2019-05-10 | $17.16 | $17.16 | $16.90 | $17.00 | $17.00 | 30,862 |
| 2019-05-09 | $16.99 | $18.08 | $16.86 | $17.23 | $17.23 | 47,369 |
| 2019-05-08 | $16.93 | $17.44 | $16.88 | $16.91 | $16.91 | 19,470 |
| 2019-05-07 | $17.06 | $17.15 | $16.71 | $16.97 | $16.97 | 19,607 |
| 2019-05-06 | $17.71 | $17.75 | $17.04 | $17.22 | $17.22 | 32,613 |
| 2019-05-03 | $17.51 | $18.04 | $17.51 | $17.80 | $17.80 | 26,727 |
| 2019-05-02 | $17.68 | $17.70 | $17.18 | $17.41 | $17.41 | 20,681 |
| 2019-05-01 | $18.18 | $18.31 | $17.63 | $17.73 | $17.73 | 21,698 |
| 2019-04-30 | $18.73 | $18.85 | $18.05 | $18.14 | $18.14 | 32,542 |
| 2019-04-29 | $18.73 | $19.04 | $18.16 | $18.80 | $18.80 | 34,983 |
| 2019-04-26 | $20.21 | $20.21 | $18.48 | $18.67 | $18.67 | 31,089 |
| 2019-04-25 | $20.40 | $20.40 | $19.96 | $20.21 | $20.21 | 16,284 |
| 2019-04-24 | $20.31 | $20.41 | $20.00 | $20.40 | $20.40 | 31,017 |
| 2019-04-23 | $20.00 | $20.47 | $19.87 | $20.21 | $20.21 | 41,267 |
| 2019-04-22 | $19.93 | $20.13 | $19.61 | $19.76 | $19.76 | 28,380 |
| 2019-04-18 | $19.68 | $20.00 | $19.47 | $19.94 | $19.94 | 20,615 |
| 2019-04-17 | $20.35 | $20.35 | $19.49 | $19.70 | $19.70 | 20,874 |
| 2019-04-16 | $20.26 | $20.76 | $20.04 | $20.40 | $20.40 | 41,719 |
| 2019-04-15 | $20.65 | $21.04 | $20.17 | $20.22 | $20.22 | 24,032 |
| 2019-04-12 | $21.34 | $21.80 | $20.69 | $20.74 | $20.74 | 61,446 |
| 2019-04-11 | $21.35 | $21.53 | $21.07 | $21.07 | $21.07 | 25,073 |
| 2019-04-10 | $21.31 | $21.51 | $21.18 | $21.33 | $21.33 | 14,912 |
| 2019-04-09 | $22.01 | $22.04 | $21.30 | $21.30 | $21.30 | 19,864 |
| 2019-04-08 | $21.85 | $22.48 | $21.56 | $22.12 | $22.12 | 22,304 |
| 2019-04-05 | $21.30 | $21.85 | $21.23 | $21.82 | $21.82 | 20,784 |
| 2019-04-04 | $21.72 | $21.88 | $21.18 | $21.35 | $21.35 | 19,857 |
| 2019-04-03 | $22.53 | $22.53 | $21.35 | $21.67 | $21.67 | 37,293 |
| 2019-04-02 | $23.13 | $23.24 | $22.25 | $22.37 | $22.37 | 15,547 |
| 2019-04-01 | $23.13 | $23.37 | $22.93 | $23.15 | $23.15 | 32,400 |
| 2019-03-29 | $23.56 | $23.63 | $22.41 | $23.00 | $23.00 | 66,033 |
| 2019-03-28 | $23.64 | $23.73 | $23.24 | $23.28 | $23.28 | 11,756 |
| 2019-03-27 | $23.62 | $24.08 | $23.10 | $23.55 | $23.55 | 18,604 |
| 2019-03-26 | $23.57 | $24.13 | $23.32 | $23.66 | $23.66 | 30,772 |
| 2019-03-25 | $23.17 | $23.70 | $23.07 | $23.45 | $23.45 | 47,742 |
| 2019-03-22 | $23.87 | $24.00 | $22.98 | $23.17 | $23.17 | 37,412 |
| 2019-03-21 | $23.78 | $24.44 | $23.70 | $23.92 | $23.92 | 32,718 |
| 2019-03-20 | $22.67 | $23.99 | $22.67 | $23.90 | $23.90 | 47,196 |
| 2019-03-19 | $22.66 | $22.76 | $21.94 | $22.68 | $22.68 | 49,231 |
| 2019-03-18 | $22.39 | $23.39 | $22.39 | $22.63 | $22.63 | 30,749 |
| 2019-03-15 | $20.82 | $22.59 | $20.43 | $22.54 | $22.54 | 127,733 |
| 2019-03-14 | $20.32 | $20.75 | $20.21 | $20.42 | $20.42 | 34,685 |
| 2019-03-13 | $20.45 | $20.89 | $20.13 | $20.32 | $20.32 | 20,785 |
| 2019-03-12 | $20.76 | $20.93 | $20.27 | $20.44 | $20.44 | 26,112 |
| 2019-03-11 | $20.81 | $20.81 | $20.45 | $20.75 | $20.75 | 36,267 |
| 2019-03-08 | $20.95 | $20.95 | $20.15 | $20.79 | $20.79 | 44,047 |
| 2019-03-07 | $21.42 | $21.56 | $21.00 | $21.03 | $21.03 | 22,387 |
| 2019-03-06 | $22.24 | $22.25 | $21.40 | $21.45 | $21.45 | 38,984 |
| 2019-03-05 | $22.97 | $22.97 | $21.86 | $22.25 | $22.25 | 22,758 |
| 2019-03-04 | $23.18 | $23.56 | $22.32 | $23.06 | $23.06 | 22,870 |
| 2019-03-01 | $22.29 | $23.48 | $22.25 | $23.21 | $23.21 | 44,710 |
| 2019-02-28 | $23.99 | $24.43 | $21.50 | $22.50 | $22.50 | 79,247 |
| 2019-02-27 | $21.26 | $21.26 | $20.08 | $20.24 | $20.24 | 15,424 |
| 2019-02-26 | $22.10 | $22.20 | $20.89 | $21.30 | $21.30 | 37,715 |
| 2019-02-25 | $22.01 | $22.37 | $21.70 | $22.18 | $22.18 | 15,477 |
| 2019-02-22 | $22.13 | $22.20 | $21.77 | $21.92 | $21.92 | 19,300 |
| 2019-02-21 | $22.93 | $23.14 | $22.02 | $22.03 | $22.03 | 18,415 |
| 2019-02-20 | $22.94 | $23.19 | $22.94 | $22.95 | $22.95 | 14,022 |
| 2019-02-19 | $22.82 | $23.28 | $22.76 | $22.98 | $22.98 | 23,271 |
| 2019-02-15 | $22.38 | $23.13 | $22.38 | $22.85 | $22.85 | 28,171 |
| 2019-02-14 | $22.20 | $22.46 | $22.18 | $22.24 | $22.24 | 19,144 |
| 2019-02-13 | $22.31 | $22.82 | $22.18 | $22.19 | $22.19 | 18,588 |
| 2019-02-12 | $22.61 | $23.13 | $22.12 | $22.22 | $22.22 | 24,825 |
| 2019-02-11 | $22.39 | $22.60 | $22.04 | $22.46 | $22.46 | 28,833 |
| 2019-02-08 | $23.26 | $23.54 | $22.39 | $22.40 | $22.40 | 18,770 |
| 2019-02-07 | $24.94 | $24.94 | $23.26 | $23.26 | $23.26 | 23,143 |
| 2019-02-06 | $24.81 | $25.15 | $24.75 | $25.06 | $25.06 | 19,035 |
| 2019-02-05 | $24.50 | $24.93 | $24.28 | $24.85 | $24.85 | 28,860 |
| 2019-02-04 | $24.56 | $24.66 | $24.03 | $24.36 | $24.36 | 21,983 |
| 2019-02-01 | $24.55 | $24.62 | $24.21 | $24.60 | $24.60 | 16,505 |
| 2019-01-31 | $24.44 | $24.54 | $24.30 | $24.31 | $24.31 | 26,572 |
| 2019-01-30 | $24.33 | $24.55 | $24.26 | $24.43 | $24.43 | 20,705 |
| 2019-01-29 | $24.16 | $24.31 | $24.05 | $24.25 | $24.25 | 33,592 |
| 2019-01-28 | $24.16 | $24.30 | $23.79 | $24.19 | $24.19 | 29,241 |
| 2019-01-25 | $24.44 | $24.55 | $24.17 | $24.34 | $24.34 | 16,157 |
| 2019-01-24 | $23.80 | $24.53 | $23.80 | $24.35 | $24.35 | 15,839 |
| 2019-01-23 | $24.07 | $24.32 | $23.74 | $23.82 | $23.82 | 18,586 |
| 2019-01-22 | $24.45 | $24.45 | $23.52 | $23.79 | $23.79 | 34,429 |
| 2019-01-18 | $24.52 | $24.87 | $24.51 | $24.74 | $24.74 | 22,730 |
| 2019-01-17 | $24.32 | $24.59 | $24.25 | $24.39 | $24.39 | 11,721 |
| 2019-01-16 | $24.33 | $24.78 | $24.29 | $24.36 | $24.36 | 17,084 |
| 2019-01-15 | $24.04 | $24.72 | $23.75 | $24.21 | $24.21 | 20,805 |
| 2019-01-14 | $24.69 | $24.98 | $23.85 | $23.93 | $23.93 | 17,150 |
| 2019-01-11 | $24.87 | $25.11 | $24.77 | $24.99 | $24.99 | 11,635 |
| 2019-01-10 | $24.95 | $25.22 | $24.80 | $24.91 | $24.91 | 5,567 |
| 2019-01-09 | $25.24 | $25.75 | $24.80 | $25.10 | $25.10 | 13,065 |
| 2019-01-08 | $25.90 | $26.56 | $23.80 | $25.14 | $25.14 | 23,888 |
| 2019-01-07 | $25.48 | $25.80 | $24.96 | $25.54 | $25.54 | 35,303 |
| 2019-01-04 | $25.10 | $25.74 | $25.10 | $25.47 | $25.47 | 28,069 |
| 2019-01-03 | $24.55 | $25.58 | $24.14 | $24.75 | $24.75 | 49,139 |
| 2019-01-02 | $23.45 | $24.93 | $23.45 | $24.50 | $24.50 | 34,313 |
| 2018-12-31 | $23.59 | $24.06 | $23.39 | $23.64 | $23.64 | 27,481 |
| 2018-12-28 | $22.95 | $24.03 | $22.89 | $23.61 | $23.61 | 34,639 |
| 2018-12-27 | $22.38 | $23.07 | $22.29 | $22.95 | $22.95 | 42,316 |
| 2018-12-26 | $21.80 | $22.82 | $21.65 | $22.57 | $22.57 | 38,376 |
| 2018-12-24 | $22.02 | $22.19 | $21.25 | $21.56 | $21.56 | 26,927 |
| 2018-12-21 | $22.04 | $22.83 | $21.73 | $21.96 | $21.96 | 63,139 |
| 2018-12-20 | $21.98 | $22.68 | $21.85 | $22.11 | $22.11 | 38,106 |
| 2018-12-19 | $21.85 | $22.80 | $21.66 | $22.02 | $22.02 | 32,676 |
| 2018-12-18 | $21.74 | $22.01 | $20.95 | $21.64 | $21.64 | 32,259 |
| 2018-12-17 | $21.83 | $22.71 | $21.70 | $21.78 | $21.78 | 28,830 |
| 2018-12-14 | $22.44 | $22.65 | $21.82 | $21.88 | $21.88 | 27,722 |
| 2018-12-13 | $23.31 | $23.47 | $22.61 | $22.61 | $22.61 | 26,032 |
| 2018-12-12 | $23.79 | $23.84 | $23.12 | $23.21 | $23.21 | 23,411 |
| 2018-12-11 | $22.49 | $23.73 | $22.49 | $23.45 | $23.45 | 19,206 |
| 2018-12-10 | $22.65 | $22.86 | $22.09 | $22.42 | $22.42 | 17,475 |
| 2018-12-07 | $21.86 | $22.61 | $21.86 | $22.43 | $22.43 | 45,294 |
| 2018-12-06 | $21.75 | $21.75 | $21.07 | $21.58 | $21.58 | 47,921 |
| 2018-12-04 | $23.73 | $23.73 | $21.84 | $22.15 | $22.15 | 43,294 |
| 2018-12-03 | $25.13 | $25.13 | $23.27 | $23.77 | $23.77 | 46,097 |
| 2018-11-30 | $25.18 | $25.54 | $24.34 | $24.47 | $24.47 | 33,154 |
| 2018-11-29 | $25.44 | $25.64 | $24.93 | $25.14 | $25.14 | 32,659 |
| 2018-11-28 | $25.13 | $25.65 | $24.81 | $25.45 | $25.45 | 33,045 |
| 2018-11-27 | $24.70 | $25.31 | $24.51 | $25.21 | $25.21 | 24,515 |
| 2018-11-26 | $25.10 | $25.63 | $24.16 | $24.69 | $24.69 | 28,980 |
| 2018-11-23 | $25.19 | $25.39 | $24.47 | $25.11 | $25.11 | 6,920 |
| 2018-11-21 | $24.85 | $25.86 | $24.85 | $25.59 | $25.59 | 10,354 |
| 2018-11-20 | $26.07 | $26.07 | $24.29 | $24.45 | $24.45 | 14,427 |
| 2018-11-19 | $25.65 | $26.66 | $25.65 | $26.25 | $26.25 | 12,895 |
| 2018-11-16 | $26.05 | $26.05 | $25.28 | $25.68 | $25.68 | 17,292 |
| 2018-11-15 | $25.57 | $26.27 | $25.57 | $26.03 | $26.03 | 8,130 |
| 2018-11-14 | $26.80 | $27.47 | $25.40 | $25.84 | $25.84 | 35,058 |
| 2018-11-13 | $28.00 | $28.33 | $26.66 | $26.90 | $26.90 | 8,987 |
| 2018-11-12 | $28.77 | $29.49 | $27.84 | $27.89 | $27.89 | 23,491 |
| 2018-11-09 | $29.03 | $29.51 | $28.58 | $28.76 | $28.76 | 24,033 |
| 2018-11-08 | $26.82 | $29.50 | $26.82 | $29.34 | $29.34 | 56,304 |
| 2018-11-07 | $27.54 | $27.56 | $25.55 | $26.82 | $26.82 | 65,134 |
| 2018-11-06 | $26.23 | $27.05 | $25.71 | $26.27 | $26.27 | 8,118 |
| 2018-11-05 | $25.90 | $26.51 | $25.65 | $26.26 | $26.26 | 16,832 |
| 2018-11-02 | $25.87 | $26.19 | $25.27 | $25.78 | $25.78 | 11,716 |
| 2018-11-01 | $26.37 | $26.44 | $25.36 | $25.76 | $25.76 | 14,181 |
| 2018-10-31 | $26.32 | $27.15 | $26.08 | $26.26 | $26.26 | 17,620 |
| 2018-10-30 | $26.48 | $26.58 | $26.03 | $26.32 | $26.32 | 23,045 |
| 2018-10-29 | $27.88 | $27.88 | $26.30 | $26.49 | $26.49 | 19,900 |
| 2018-10-26 | $28.37 | $28.37 | $27.57 | $27.64 | $27.64 | 10,534 |
| 2018-10-25 | $28.90 | $29.23 | $28.44 | $28.64 | $28.64 | 17,534 |
| 2018-10-24 | $29.47 | $29.61 | $28.85 | $28.85 | $28.85 | 27,647 |
| 2018-10-23 | $28.97 | $29.83 | $28.95 | $29.40 | $29.40 | 18,974 |
| 2018-10-22 | $29.03 | $29.43 | $28.69 | $29.30 | $29.30 | 21,840 |
| 2018-10-19 | $28.65 | $29.30 | $28.65 | $28.95 | $28.95 | 18,708 |
| 2018-10-18 | $29.06 | $29.06 | $28.56 | $28.65 | $28.65 | 10,648 |
| 2018-10-17 | $29.47 | $29.50 | $28.84 | $29.15 | $29.15 | 12,038 |
| 2018-10-16 | $29.64 | $29.87 | $28.90 | $29.49 | $29.49 | 18,394 |
| 2018-10-15 | $29.00 | $29.85 | $29.00 | $29.52 | $29.52 | 40,448 |
| 2018-10-12 | $28.98 | $29.06 | $28.51 | $28.99 | $28.99 | 21,710 |
| 2018-10-11 | $28.60 | $28.93 | $28.33 | $28.73 | $28.73 | 15,375 |
| 2018-10-10 | $28.85 | $28.85 | $28.20 | $28.59 | $28.59 | 13,107 |
| 2018-10-09 | $28.25 | $29.07 | $28.25 | $28.76 | $28.76 | 21,691 |
| 2018-10-08 | $27.72 | $28.68 | $27.55 | $28.30 | $28.30 | 18,825 |
| 2018-10-05 | $27.43 | $28.32 | $27.22 | $27.73 | $27.73 | 23,413 |
| 2018-10-04 | $27.70 | $27.70 | $26.96 | $27.39 | $27.39 | 39,966 |
| 2018-10-03 | $26.97 | $28.04 | $26.49 | $27.77 | $27.77 | 15,358 |
| 2018-10-02 | $26.62 | $26.88 | $26.36 | $26.70 | $26.70 | 30,124 |
| 2018-10-01 | $26.74 | $27.01 | $26.30 | $26.57 | $26.57 | 25,632 |
| 2018-09-28 | $26.96 | $27.03 | $26.51 | $26.67 | $26.67 | 22,915 |
| 2018-09-27 | $26.67 | $27.21 | $26.55 | $27.06 | $27.06 | 36,017 |
| 2018-09-26 | $26.91 | $27.36 | $26.52 | $26.60 | $26.60 | 22,536 |
| 2018-09-25 | $28.63 | $28.70 | $26.69 | $26.86 | $26.86 | 43,860 |
| 2018-09-24 | $28.55 | $29.52 | $28.55 | $29.02 | $29.02 | 15,029 |
| 2018-09-21 | $27.39 | $28.51 | $27.39 | $28.51 | $28.51 | 73,606 |
| 2018-09-20 | $27.81 | $27.99 | $27.14 | $27.39 | $27.39 | 16,948 |
| 2018-09-19 | $28.17 | $28.40 | $27.50 | $27.67 | $27.67 | 11,244 |
| 2018-09-18 | $28.04 | $28.35 | $27.76 | $28.24 | $28.24 | 31,832 |
| 2018-09-17 | $28.26 | $28.33 | $27.95 | $27.95 | $27.95 | 17,959 |
| 2018-09-14 | $28.41 | $28.50 | $28.01 | $28.18 | $28.18 | 5,871 |
| 2018-09-13 | $28.90 | $29.09 | $28.21 | $28.42 | $28.42 | 17,745 |
| 2018-09-12 | $28.87 | $29.32 | $28.56 | $28.85 | $28.85 | 22,594 |
| 2018-09-11 | $27.87 | $29.10 | $27.73 | $28.87 | $28.87 | 13,875 |
| 2018-09-10 | $28.99 | $29.11 | $27.48 | $27.83 | $27.83 | 20,991 |
| 2018-09-07 | $29.34 | $29.63 | $28.79 | $28.90 | $28.90 | 15,880 |
| 2018-09-06 | $30.52 | $30.74 | $29.31 | $29.40 | $29.40 | 19,121 |
| 2018-09-05 | $30.30 | $30.80 | $30.05 | $30.48 | $30.48 | 10,262 |
| 2018-09-04 | $30.82 | $31.36 | $30.37 | $30.37 | $30.37 | 16,540 |
| 2018-08-31 | $30.68 | $30.88 | $30.19 | $30.86 | $30.86 | 8,487 |
| 2018-08-30 | $30.42 | $30.91 | $30.33 | $30.67 | $30.67 | 13,084 |
| 2018-08-29 | $29.97 | $30.48 | $29.82 | $30.43 | $30.43 | 8,534 |
| 2018-08-28 | $30.11 | $30.89 | $29.34 | $29.97 | $29.97 | 20,613 |
| 2018-08-27 | $30.42 | $30.49 | $30.04 | $30.09 | $30.09 | 11,207 |
| 2018-08-24 | $30.42 | $30.90 | $30.30 | $30.37 | $30.37 | 14,891 |
| 2018-08-23 | $30.91 | $30.91 | $30.34 | $30.35 | $30.35 | 12,492 |
| 2018-08-22 | $31.06 | $31.65 | $30.62 | $30.97 | $30.97 | 17,002 |
| 2018-08-21 | $31.19 | $31.94 | $30.83 | $30.92 | $30.92 | 36,937 |
| 2018-08-20 | $30.85 | $31.86 | $30.85 | $31.09 | $31.09 | 51,944 |
| 2018-08-17 | $30.02 | $31.03 | $29.89 | $30.90 | $30.90 | 25,686 |
| 2018-08-16 | $29.65 | $30.17 | $29.52 | $29.97 | $29.97 | 12,984 |
| 2018-08-15 | $30.35 | $30.35 | $29.16 | $29.65 | $29.65 | 14,317 |
| 2018-08-14 | $30.36 | $31.09 | $30.31 | $30.49 | $30.49 | 19,531 |
| 2018-08-13 | $30.52 | $31.34 | $29.81 | $30.17 | $30.17 | 17,314 |
| 2018-08-10 | $31.00 | $31.60 | $30.26 | $30.46 | $30.46 | 14,405 |
| 2018-08-09 | $29.55 | $31.53 | $29.55 | $31.14 | $31.14 | 41,833 |
| 2018-08-08 | $31.23 | $31.35 | $29.08 | $29.66 | $29.66 | 89,218 |
| 2018-08-07 | $30.44 | $31.22 | $30.44 | $31.00 | $31.00 | 15,202 |
| 2018-08-06 | $30.40 | $30.72 | $30.11 | $30.35 | $30.35 | 9,215 |
| 2018-08-03 | $30.94 | $30.94 | $30.14 | $30.26 | $30.26 | 10,525 |
| 2018-08-02 | $30.54 | $31.00 | $30.23 | $30.93 | $30.93 | 11,542 |
| 2018-08-01 | $30.44 | $30.67 | $29.83 | $30.61 | $30.61 | 10,625 |
| 2018-07-31 | $30.20 | $31.16 | $29.56 | $30.47 | $30.47 | 46,365 |
| 2018-07-30 | $29.24 | $30.22 | $29.00 | $29.84 | $29.84 | 58,624 |
| 2018-07-27 | $29.90 | $30.59 | $29.16 | $29.16 | $29.16 | 12,695 |
| 2018-07-26 | $30.32 | $30.61 | $29.86 | $30.00 | $30.00 | 13,003 |
| 2018-07-25 | $30.69 | $30.80 | $30.14 | $30.37 | $30.37 | 10,742 |
| 2018-07-24 | $30.46 | $31.35 | $30.29 | $30.80 | $30.80 | 27,211 |
| 2018-07-23 | $30.20 | $30.79 | $30.18 | $30.30 | $30.30 | 13,409 |
| 2018-07-20 | $30.79 | $30.98 | $30.32 | $30.34 | $30.34 | 13,310 |
| 2018-07-19 | $30.10 | $30.92 | $30.10 | $30.72 | $30.72 | 11,413 |
| 2018-07-18 | $29.88 | $30.30 | $29.77 | $30.16 | $30.16 | 7,821 |
| 2018-07-17 | $30.76 | $30.88 | $29.96 | $29.96 | $29.96 | 9,699 |
| 2018-07-16 | $30.56 | $31.00 | $30.22 | $30.86 | $30.86 | 30,144 |
| 2018-07-13 | $30.39 | $31.15 | $30.24 | $30.68 | $30.68 | 19,128 |
| 2018-07-12 | $30.24 | $30.60 | $29.11 | $30.37 | $30.37 | 24,742 |
| 2018-07-11 | $30.37 | $30.94 | $30.15 | $30.17 | $30.17 | 15,572 |
| 2018-07-10 | $31.00 | $31.16 | $30.13 | $30.54 | $30.54 | 30,723 |
| 2018-07-09 | $30.00 | $31.00 | $29.84 | $30.81 | $30.81 | 17,687 |
| 2018-07-06 | $29.04 | $29.82 | $28.99 | $29.78 | $29.78 | 14,968 |
| 2018-07-05 | $29.25 | $29.29 | $28.93 | $28.99 | $28.99 | 16,512 |
| 2018-07-03 | $28.97 | $29.29 | $28.75 | $29.29 | $29.29 | 6,505 |
| 2018-07-02 | $28.68 | $28.83 | $28.11 | $28.83 | $28.83 | 16,012 |
| 2018-06-29 | $28.58 | $29.10 | $28.11 | $28.88 | $28.88 | 21,749 |
| 2018-06-28 | $28.99 | $29.04 | $28.12 | $28.53 | $28.53 | 14,694 |
| 2018-06-27 | $28.69 | $29.23 | $28.38 | $29.01 | $29.01 | 14,325 |
| 2018-06-26 | $27.18 | $29.37 | $27.18 | $28.53 | $28.53 | 47,923 |
| 2018-06-25 | $26.22 | $27.85 | $26.05 | $27.21 | $27.21 | 30,528 |
| 2018-06-22 | $26.92 | $27.00 | $25.66 | $26.35 | $26.35 | 117,602 |
| 2018-06-21 | $27.44 | $27.64 | $26.10 | $26.42 | $26.42 | 28,875 |
| 2018-06-20 | $27.22 | $27.50 | $26.98 | $27.47 | $27.47 | 17,198 |
| 2018-06-19 | $26.74 | $27.48 | $26.50 | $27.08 | $27.08 | 19,386 |
| 2018-06-18 | $26.36 | $27.18 | $26.30 | $26.78 | $26.78 | 17,451 |
| 2018-06-15 | $26.27 | $26.86 | $25.95 | $26.43 | $26.43 | 23,923 |
| 2018-06-14 | $27.12 | $27.45 | $25.88 | $26.42 | $26.42 | 35,435 |
| 2018-06-13 | $27.47 | $27.71 | $27.07 | $27.18 | $27.18 | 17,366 |
| 2018-06-12 | $27.59 | $27.88 | $27.04 | $27.54 | $27.54 | 22,720 |
| 2018-06-11 | $27.67 | $28.05 | $27.27 | $27.63 | $27.63 | 21,093 |
| 2018-06-08 | $28.56 | $28.56 | $27.07 | $27.58 | $27.58 | 21,142 |
| 2018-06-07 | $28.43 | $29.66 | $28.43 | $28.65 | $28.65 | 20,902 |
| 2018-06-06 | $27.63 | $28.18 | $27.42 | $28.07 | $28.07 | 23,451 |
| 2018-06-05 | $27.36 | $28.04 | $27.10 | $27.68 | $27.68 | 33,757 |
| 2018-06-04 | $28.73 | $29.24 | $27.15 | $27.46 | $27.46 | 54,543 |
| 2018-06-01 | $28.83 | $28.83 | $28.06 | $28.78 | $28.78 | 16,883 |
| 2018-05-31 | $29.12 | $29.64 | $28.18 | $28.76 | $28.76 | 34,306 |
| 2018-05-30 | $28.01 | $29.65 | $28.01 | $29.10 | $29.10 | 24,378 |
| 2018-05-29 | $27.27 | $28.38 | $27.27 | $27.92 | $27.92 | 41,824 |
| 2018-05-25 | $28.77 | $28.77 | $27.28 | $27.43 | $27.43 | 34,385 |
| 2018-05-24 | $28.72 | $29.20 | $28.45 | $29.01 | $29.01 | 28,351 |
| 2018-05-23 | $28.09 | $29.00 | $27.82 | $28.83 | $28.83 | 25,763 |
| 2018-05-22 | $29.21 | $29.78 | $28.14 | $28.14 | $28.14 | 23,145 |
| 2018-05-21 | $29.48 | $30.26 | $28.85 | $29.12 | $29.12 | 19,086 |
| 2018-05-18 | $30.37 | $30.55 | $29.31 | $29.43 | $29.43 | 25,090 |
| 2018-05-17 | $28.85 | $31.20 | $28.85 | $30.30 | $30.30 | 23,651 |
| 2018-05-16 | $28.71 | $28.91 | $28.47 | $28.83 | $28.83 | 52,849 |
| 2018-05-15 | $28.49 | $29.26 | $28.49 | $28.73 | $28.73 | 11,932 |
| 2018-05-14 | $28.44 | $29.15 | $28.44 | $28.63 | $28.63 | 35,487 |
| 2018-05-11 | $30.09 | $30.10 | $28.45 | $28.60 | $28.60 | 27,849 |
| 2018-05-10 | $30.63 | $30.78 | $30.18 | $30.20 | $30.20 | 34,992 |
| 2018-05-09 | $30.98 | $31.51 | $30.37 | $30.71 | $30.71 | 17,649 |
| 2018-05-08 | $30.24 | $31.25 | $30.20 | $31.01 | $31.01 | 23,537 |
| 2018-05-07 | $30.78 | $31.46 | $30.20 | $30.43 | $30.43 | 29,906 |
| 2018-05-04 | $30.43 | $31.24 | $30.33 | $30.64 | $30.64 | 27,448 |
| 2018-05-03 | $31.25 | $31.25 | $30.20 | $30.42 | $30.42 | 18,966 |
| 2018-05-02 | $30.69 | $31.62 | $30.32 | $31.35 | $31.35 | 21,196 |
| 2018-05-01 | $30.45 | $30.93 | $30.20 | $30.75 | $30.75 | 10,284 |
| 2018-04-30 | $29.42 | $31.00 | $29.42 | $30.65 | $30.65 | 21,732 |
| 2018-04-27 | $30.87 | $31.14 | $29.26 | $29.41 | $29.41 | 38,987 |
| 2018-04-26 | $31.55 | $31.70 | $30.78 | $30.90 | $30.90 | 18,747 |
| 2018-04-25 | $32.86 | $32.87 | $31.14 | $31.49 | $31.49 | 36,823 |
| 2018-04-24 | $32.76 | $33.07 | $31.77 | $31.83 | $31.83 | 6,181 |
| 2018-04-23 | $33.18 | $33.26 | $32.67 | $32.73 | $32.73 | 19,188 |
| 2018-04-20 | $32.73 | $33.35 | $32.02 | $33.26 | $33.26 | 15,889 |
| 2018-04-19 | $33.22 | $34.76 | $32.87 | $32.92 | $32.92 | 21,665 |
| 2018-04-18 | $32.21 | $33.91 | $32.09 | $33.13 | $33.13 | 20,967 |
| 2018-04-17 | $31.95 | $32.35 | $31.78 | $31.97 | $31.97 | 73,476 |
| 2018-04-16 | $31.16 | $32.30 | $30.76 | $31.83 | $31.83 | 61,023 |
| 2018-04-13 | $31.25 | $31.29 | $30.72 | $30.97 | $30.97 | 10,376 |
| 2018-04-12 | $31.45 | $31.67 | $31.05 | $31.16 | $31.16 | 12,201 |
| 2018-04-11 | $31.23 | $31.73 | $31.22 | $31.41 | $31.41 | 16,149 |
| 2018-04-10 | $31.00 | $32.00 | $30.80 | $31.41 | $31.41 | 31,772 |
| 2018-04-09 | $30.30 | $31.16 | $30.24 | $30.52 | $30.52 | 24,508 |
| 2018-04-06 | $29.46 | $30.00 | $29.40 | $30.00 | $30.00 | 28,169 |
| 2018-04-05 | $28.42 | $29.82 | $28.41 | $29.60 | $29.60 | 33,076 |
| 2018-04-04 | $28.28 | $28.88 | $28.01 | $28.34 | $28.34 | 26,231 |
| 2018-04-03 | $28.62 | $29.03 | $28.06 | $28.66 | $28.66 | 36,434 |
| 2018-04-02 | $29.09 | $29.09 | $27.95 | $28.62 | $28.62 | 38,394 |
| 2018-03-29 | $28.76 | $29.20 | $28.38 | $29.10 | $29.10 | 19,812 |
| 2018-03-28 | $29.18 | $29.18 | $28.18 | $28.62 | $28.62 | 26,142 |
| 2018-03-27 | $29.10 | $29.10 | $28.65 | $28.82 | $28.82 | 19,816 |
| 2018-03-26 | $29.12 | $29.17 | $28.51 | $29.11 | $29.11 | 20,859 |
| 2018-03-23 | $27.71 | $29.69 | $27.71 | $28.85 | $28.85 | 27,699 |
| 2018-03-22 | $28.64 | $29.50 | $27.43 | $27.50 | $27.50 | 25,906 |
| 2018-03-21 | $28.33 | $29.45 | $28.33 | $28.87 | $28.87 | 16,096 |
| 2018-03-20 | $28.28 | $28.80 | $28.02 | $28.28 | $28.28 | 27,054 |
| 2018-03-19 | $29.77 | $29.77 | $28.13 | $28.31 | $28.31 | 67,644 |
| 2018-03-16 | $29.06 | $30.53 | $29.06 | $29.93 | $29.93 | 95,923 |
| 2018-03-15 | $29.30 | $29.31 | $28.79 | $28.95 | $28.95 | 38,417 |
| 2018-03-14 | $29.53 | $29.60 | $29.17 | $29.30 | $29.30 | 22,856 |
| 2018-03-13 | $29.42 | $29.74 | $28.46 | $29.40 | $29.40 | 52,144 |
| 2018-03-12 | $28.92 | $29.87 | $28.92 | $29.27 | $29.27 | 31,091 |
| 2018-03-09 | $28.25 | $29.16 | $28.25 | $28.91 | $28.91 | 41,161 |
| 2018-03-08 | $28.11 | $28.50 | $27.07 | $28.27 | $28.27 | 42,390 |
| 2018-03-07 | $28.00 | $28.49 | $27.86 | $28.18 | $28.18 | 41,646 |
| 2018-03-06 | $28.35 | $28.48 | $27.79 | $28.18 | $28.18 | 31,446 |
| 2018-03-05 | $28.59 | $29.40 | $28.35 | $28.39 | $28.39 | 33,750 |
| 2018-03-02 | $28.75 | $29.29 | $28.13 | $28.75 | $28.75 | 38,837 |
| 2018-03-01 | $29.00 | $30.50 | $28.01 | $29.06 | $29.06 | 65,567 |
| 2018-02-28 | $28.55 | $28.64 | $27.68 | $27.77 | $27.77 | 20,475 |
| 2018-02-27 | $28.91 | $28.91 | $28.26 | $28.47 | $28.47 | 22,273 |
| 2018-02-26 | $28.04 | $29.05 | $28.00 | $28.87 | $28.87 | 29,265 |
| 2018-02-23 | $28.00 | $28.03 | $27.61 | $27.97 | $27.97 | 12,373 |
| 2018-02-22 | $27.56 | $28.82 | $27.41 | $27.99 | $27.99 | 15,340 |
| 2018-02-21 | $27.64 | $28.10 | $27.46 | $27.51 | $27.51 | 20,429 |
| 2018-02-20 | $27.67 | $27.99 | $27.33 | $27.66 | $27.66 | 18,611 |
| 2018-02-16 | $27.61 | $28.14 | $27.25 | $27.61 | $27.61 | 20,694 |
| 2018-02-15 | $28.11 | $28.11 | $27.23 | $27.77 | $27.77 | 26,274 |
| 2018-02-14 | $27.60 | $28.37 | $27.35 | $27.85 | $27.85 | 25,008 |
| 2018-02-13 | $27.96 | $28.10 | $27.73 | $27.74 | $27.74 | 12,525 |
| 2018-02-12 | $27.71 | $28.27 | $27.51 | $27.96 | $27.96 | 19,885 |
| 2018-02-09 | $28.90 | $28.90 | $26.73 | $27.68 | $27.68 | 33,334 |
| 2018-02-08 | $29.29 | $30.28 | $28.43 | $28.78 | $28.78 | 39,218 |
| 2018-02-07 | $29.49 | $29.73 | $29.05 | $29.34 | $29.34 | 26,007 |
| 2018-02-06 | $29.50 | $31.27 | $28.96 | $29.59 | $29.59 | 35,009 |
| 2018-02-05 | $30.09 | $30.85 | $30.02 | $30.03 | $30.03 | 33,611 |
| 2018-02-02 | $30.64 | $30.76 | $30.25 | $30.50 | $30.50 | 19,105 |
| 2018-02-01 | $30.68 | $31.13 | $30.33 | $31.01 | $31.01 | 21,279 |
| 2018-01-31 | $31.32 | $31.34 | $30.54 | $30.70 | $30.70 | 27,222 |
| 2018-01-30 | $31.04 | $31.31 | $30.28 | $31.06 | $31.06 | 35,695 |
| 2018-01-29 | $32.25 | $32.25 | $30.97 | $31.37 | $31.37 | 49,826 |
| 2018-01-26 | $32.54 | $32.82 | $32.35 | $32.39 | $32.39 | 16,401 |
| 2018-01-25 | $32.42 | $32.60 | $32.29 | $32.51 | $32.51 | 24,872 |
| 2018-01-24 | $32.27 | $32.75 | $32.15 | $32.50 | $32.50 | 21,742 |
| 2018-01-23 | $31.57 | $32.51 | $31.42 | $32.23 | $32.23 | 40,572 |
| 2018-01-22 | $32.08 | $32.29 | $31.25 | $31.45 | $31.45 | 33,811 |
| 2018-01-19 | $31.78 | $32.98 | $31.15 | $32.24 | $32.24 | 77,115 |
| 2018-01-18 | $31.81 | $32.37 | $31.53 | $32.29 | $32.29 | 48,300 |
| 2018-01-17 | $31.15 | $31.55 | $30.00 | $31.48 | $31.48 | 32,071 |
| 2018-01-16 | $33.01 | $33.01 | $30.84 | $30.96 | $30.96 | 59,508 |
| 2018-01-12 | $32.76 | $33.21 | $32.60 | $32.82 | $32.82 | 65,697 |
| 2018-01-11 | $32.42 | $33.14 | $32.42 | $32.47 | $32.47 | 45,167 |
| 2018-01-10 | $32.70 | $32.93 | $32.14 | $32.50 | $32.50 | 76,063 |
| 2018-01-09 | $30.90 | $33.11 | $30.75 | $32.41 | $32.41 | 102,533 |
| 2018-01-08 | $30.73 | $30.90 | $29.84 | $30.80 | $30.80 | 46,604 |
| 2018-01-05 | $30.27 | $31.00 | $29.90 | $30.66 | $30.66 | 63,260 |
| 2018-01-04 | $30.49 | $30.50 | $29.86 | $30.39 | $30.39 | 61,823 |
| 2018-01-03 | $30.10 | $30.64 | $30.00 | $30.41 | $30.41 | 81,176 |
| 2018-01-02 | $30.00 | $30.68 | $29.39 | $30.20 | $30.20 | 78,661 |
| 2017-12-29 | $28.83 | $29.99 | $28.09 | $29.72 | $29.72 | 64,817 |
| 2017-12-28 | $27.23 | $28.72 | $27.23 | $28.58 | $28.58 | 50,423 |
| 2017-12-27 | $26.32 | $27.37 | $26.09 | $27.16 | $27.16 | 54,215 |
| 2017-12-26 | $25.74 | $26.49 | $25.74 | $26.06 | $26.06 | 56,511 |
| 2017-12-22 | $25.63 | $26.18 | $24.49 | $25.49 | $25.49 | 118,153 |
| 2017-12-21 | $24.31 | $24.70 | $24.20 | $24.45 | $24.45 | 54,890 |
| 2017-12-20 | $24.65 | $24.82 | $24.47 | $24.60 | $24.60 | 71,342 |
| 2017-12-19 | $24.30 | $24.74 | $24.19 | $24.42 | $24.42 | 94,703 |
| 2017-12-18 | $23.96 | $24.50 | $23.88 | $23.88 | $23.88 | 50,936 |
| 2017-12-15 | $24.01 | $24.10 | $23.43 | $23.97 | $23.97 | 77,944 |
| 2017-12-14 | $23.54 | $24.20 | $23.23 | $23.49 | $23.49 | 60,898 |
| 2017-12-13 | $24.27 | $24.40 | $23.91 | $24.09 | $24.09 | 37,271 |
| 2017-12-12 | $24.08 | $24.74 | $24.02 | $24.11 | $24.11 | 28,447 |
| 2017-12-11 | $23.45 | $24.17 | $23.45 | $23.98 | $23.98 | 35,028 |
| 2017-12-08 | $22.81 | $23.67 | $22.61 | $23.46 | $23.46 | 34,376 |
| 2017-12-07 | $23.31 | $23.82 | $22.67 | $22.82 | $22.82 | 48,489 |
| 2017-12-06 | $23.77 | $24.26 | $23.24 | $23.26 | $23.26 | 12,860 |
| 2017-12-05 | $23.85 | $24.32 | $23.85 | $23.91 | $23.91 | 36,193 |
| 2017-12-04 | $23.07 | $24.67 | $23.07 | $23.71 | $23.71 | 315,541 |
| 2017-12-01 | $22.49 | $23.42 | $22.49 | $22.87 | $22.87 | 38,121 |
| 2017-11-30 | $22.63 | $22.90 | $22.49 | $22.64 | $22.64 | 45,513 |
| 2017-11-29 | $22.49 | $23.41 | $22.49 | $22.57 | $22.57 | 32,064 |
| 2017-11-28 | $22.70 | $23.29 | $22.36 | $22.55 | $22.55 | 24,053 |
| 2017-11-27 | $22.90 | $22.90 | $22.10 | $22.20 | $22.20 | 43,538 |
| 2017-11-24 | $22.38 | $22.94 | $22.22 | $22.88 | $22.88 | 9,437 |
| 2017-11-22 | $22.64 | $22.65 | $22.24 | $22.30 | $22.30 | 36,421 |
| 2017-11-21 | $22.93 | $23.27 | $22.45 | $22.63 | $22.63 | 30,767 |
| 2017-11-20 | $22.74 | $23.07 | $22.58 | $22.66 | $22.66 | 36,617 |
| 2017-11-17 | $22.29 | $22.99 | $22.29 | $22.66 | $22.66 | 9,576 |
| 2017-11-16 | $22.30 | $22.83 | $22.05 | $22.33 | $22.33 | 35,963 |
| 2017-11-15 | $22.57 | $22.57 | $22.12 | $22.25 | $22.25 | 32,611 |
| 2017-11-14 | $23.01 | $23.10 | $22.46 | $22.70 | $22.70 | 36,105 |
| 2017-11-13 | $23.50 | $23.70 | $23.11 | $23.15 | $23.15 | 21,530 |
| 2017-11-10 | $23.75 | $23.97 | $23.40 | $23.43 | $23.43 | 36,719 |
| 2017-11-09 | $23.45 | $24.01 | $23.26 | $23.73 | $23.73 | 20,500 |
| 2017-11-08 | $23.84 | $23.84 | $23.20 | $23.45 | $23.45 | 50,092 |
| 2017-11-07 | $22.89 | $24.37 | $22.40 | $23.67 | $23.67 | 171,567 |
| 2017-11-06 | $22.11 | $22.48 | $21.88 | $21.97 | $21.97 | 40,861 |
| 2017-11-03 | $22.10 | $22.10 | $21.76 | $21.85 | $21.85 | 17,522 |
| 2017-11-02 | $22.46 | $22.64 | $21.81 | $22.06 | $22.06 | 81,130 |
| 2017-11-01 | $22.83 | $22.96 | $22.26 | $22.27 | $22.27 | 28,686 |
| 2017-10-31 | $21.99 | $23.16 | $21.84 | $22.49 | $22.49 | 52,682 |
| 2017-10-30 | $22.41 | $22.41 | $21.73 | $21.85 | $21.85 | 20,761 |
| 2017-10-27 | $22.06 | $22.62 | $21.53 | $22.33 | $22.33 | 44,438 |
| 2017-10-26 | $21.98 | $22.10 | $21.85 | $22.00 | $22.00 | 7,520 |
| 2017-10-25 | $22.09 | $22.29 | $21.98 | $22.01 | $22.01 | 12,003 |
| 2017-10-24 | $21.90 | $22.20 | $21.90 | $22.02 | $22.02 | 11,114 |
| 2017-10-23 | $22.25 | $22.28 | $21.75 | $21.78 | $21.78 | 13,474 |
| 2017-10-20 | $22.59 | $22.74 | $22.39 | $22.51 | $22.51 | 7,715 |
| 2017-10-19 | $22.50 | $22.57 | $22.21 | $22.38 | $22.38 | 6,375 |
| 2017-10-18 | $22.90 | $23.50 | $22.61 | $22.70 | $22.70 | 28,783 |
| 2017-10-17 | $22.69 | $22.99 | $22.66 | $22.90 | $22.90 | 58,356 |
| 2017-10-16 | $22.33 | $23.10 | $22.33 | $22.55 | $22.55 | 25,738 |
| 2017-10-13 | $22.48 | $22.70 | $22.16 | $22.35 | $22.35 | 8,079 |
| 2017-10-12 | $22.05 | $22.99 | $22.03 | $22.36 | $22.36 | 20,193 |
| 2017-10-11 | $23.10 | $23.37 | $22.94 | $22.97 | $22.97 | 284,647 |
| 2017-10-10 | $23.30 | $23.62 | $22.74 | $23.24 | $23.24 | 39,991 |
| 2017-10-09 | $23.07 | $23.71 | $23.07 | $23.19 | $23.19 | 5,516 |
| 2017-10-06 | $23.78 | $23.90 | $23.07 | $23.29 | $23.29 | 17,429 |
| 2017-10-05 | $24.31 | $24.31 | $23.56 | $23.68 | $23.68 | 10,918 |
| 2017-10-04 | $24.80 | $24.80 | $23.74 | $24.05 | $24.05 | 7,555 |
| 2017-10-03 | $24.58 | $24.99 | $24.49 | $24.85 | $24.85 | 18,348 |
| 2017-10-02 | $24.04 | $24.49 | $24.04 | $24.39 | $24.39 | 28,813 |
| 2017-09-29 | $24.40 | $25.19 | $24.20 | $24.55 | $24.55 | 24,878 |
| 2017-09-28 | $24.16 | $24.16 | $23.56 | $24.05 | $24.05 | 13,938 |
| 2017-09-27 | $23.96 | $23.99 | $23.43 | $23.99 | $23.99 | 21,243 |
| 2017-09-26 | $22.21 | $23.39 | $22.21 | $23.23 | $23.23 | 14,015 |
| 2017-09-25 | $23.10 | $23.10 | $22.07 | $22.19 | $22.19 | 61,033 |
| 2017-09-22 | $21.40 | $23.11 | $21.21 | $23.02 | $23.02 | 33,037 |
| 2017-09-21 | $22.45 | $22.61 | $22.25 | $22.28 | $22.28 | 11,670 |
| 2017-09-20 | $23.44 | $23.44 | $22.48 | $22.63 | $22.63 | 11,493 |
| 2017-09-19 | $23.48 | $23.48 | $22.11 | $22.40 | $22.40 | 22,877 |
| 2017-09-18 | $24.28 | $24.50 | $23.17 | $23.36 | $23.36 | 57,815 |
| 2017-09-15 | $24.29 | $24.52 | $23.56 | $24.26 | $24.26 | 95,295 |
| 2017-09-14 | $23.75 | $24.02 | $23.01 | $23.97 | $23.97 | 13,856 |
| 2017-09-13 | $24.04 | $24.11 | $23.52 | $23.97 | $23.97 | 20,192 |
| 2017-09-12 | $21.50 | $23.74 | $21.40 | $23.29 | $23.29 | 47,115 |
| 2017-09-11 | $22.25 | $22.87 | $22.24 | $22.50 | $22.50 | 12,887 |
| 2017-09-08 | $22.21 | $22.67 | $21.75 | $22.30 | $22.30 | 36,669 |
| 2017-09-07 | $22.25 | $22.60 | $21.86 | $22.55 | $22.55 | 33,580 |
| 2017-09-06 | $22.03 | $22.69 | $21.40 | $22.47 | $22.47 | 27,880 |
| 2017-09-05 | $21.41 | $21.90 | $21.22 | $21.66 | $21.66 | 17,321 |
| 2017-09-01 | $21.91 | $21.91 | $21.07 | $21.58 | $21.58 | 20,809 |
| 2017-08-31 | $21.39 | $21.76 | $21.22 | $21.64 | $21.64 | 18,823 |
| 2017-08-30 | $20.68 | $21.25 | $20.05 | $21.25 | $21.25 | 51,295 |
| 2017-08-29 | $21.20 | $21.66 | $19.89 | $20.32 | $20.32 | 46,237 |
| 2017-08-28 | $21.20 | $21.61 | $21.00 | $21.33 | $21.33 | 15,247 |
| 2017-08-25 | $21.03 | $22.05 | $20.83 | $22.03 | $22.03 | 22,092 |
| 2017-08-24 | $21.12 | $21.12 | $20.58 | $20.95 | $20.95 | 7,673 |
| 2017-08-23 | $21.12 | $21.21 | $20.75 | $21.10 | $21.10 | 10,545 |
| 2017-08-22 | $21.20 | $21.64 | $21.00 | $21.23 | $21.23 | 15,358 |
| 2017-08-21 | $21.00 | $21.21 | $20.69 | $21.13 | $21.13 | 12,141 |
| 2017-08-18 | $21.02 | $21.17 | $21.01 | $21.17 | $21.17 | 8,582 |
| 2017-08-17 | $21.15 | $21.39 | $21.03 | $21.19 | $21.19 | 17,399 |
| 2017-08-16 | $21.71 | $22.13 | $21.18 | $21.32 | $21.32 | 17,347 |
| 2017-08-15 | $22.72 | $22.72 | $22.05 | $22.19 | $22.19 | 12,216 |
| 2017-08-14 | $21.97 | $22.74 | $21.97 | $22.62 | $22.62 | 18,708 |
| 2017-08-11 | $22.65 | $22.65 | $21.81 | $21.87 | $21.87 | 12,002 |
| 2017-08-10 | $22.15 | $22.96 | $22.12 | $22.54 | $22.54 | 10,828 |
| 2017-08-09 | $24.55 | $24.55 | $22.96 | $22.97 | $22.97 | 10,918 |
| 2017-08-08 | $21.30 | $23.09 | $21.11 | $23.08 | $23.08 | 18,934 |
| 2017-08-07 | $22.10 | $22.31 | $21.85 | $22.00 | $22.00 | 9,968 |
| 2017-08-04 | $23.75 | $23.75 | $22.77 | $22.86 | $22.86 | 13,450 |
| 2017-08-03 | $23.12 | $23.81 | $23.01 | $23.40 | $23.40 | 27,602 |
| 2017-08-02 | $24.89 | $25.00 | $24.00 | $24.00 | $24.00 | 12,302 |
| 2017-08-01 | $25.07 | $25.16 | $24.71 | $24.88 | $24.88 | 12,871 |
| 2017-07-31 | $25.25 | $25.25 | $25.01 | $25.03 | $25.03 | 8,262 |
| 2017-07-28 | $25.25 | $25.25 | $25.01 | $25.12 | $25.12 | 16,149 |
| 2017-07-27 | $25.18 | $25.25 | $25.02 | $25.07 | $25.07 | 9,879 |
| 2017-07-26 | $25.24 | $25.48 | $25.14 | $25.14 | $25.14 | 14,463 |
| 2017-07-25 | $25.50 | $25.50 | $25.15 | $25.36 | $25.36 | 19,604 |
| 2017-07-24 | $24.98 | $25.63 | $24.98 | $25.49 | $25.49 | 6,266 |
| 2017-07-21 | $25.25 | $25.25 | $24.73 | $24.94 | $24.94 | 15,728 |
| 2017-07-20 | $25.64 | $25.64 | $24.75 | $25.30 | $25.30 | 25,288 |
| 2017-07-19 | $25.58 | $25.58 | $25.36 | $25.50 | $25.50 | 5,690 |
| 2017-07-18 | $25.15 | $25.92 | $25.09 | $25.37 | $25.37 | 7,268 |
| 2017-07-17 | $25.49 | $25.49 | $25.18 | $25.27 | $25.27 | 8,709 |
| 2017-07-14 | $26.02 | $26.02 | $25.38 | $25.47 | $25.47 | 8,637 |
| 2017-07-13 | $26.40 | $26.40 | $25.61 | $26.00 | $26.00 | 8,538 |
| 2017-07-12 | $27.05 | $27.05 | $26.21 | $26.42 | $26.42 | 27,938 |
| 2017-07-11 | $25.82 | $26.82 | $25.20 | $26.69 | $26.69 | 22,517 |
| 2017-07-10 | $25.81 | $25.81 | $25.00 | $25.63 | $25.63 | 7,594 |
| 2017-07-07 | $26.46 | $26.46 | $25.44 | $26.15 | $26.15 | 31,076 |
| 2017-07-06 | $26.85 | $26.85 | $26.05 | $26.10 | $26.10 | 14,589 |
| 2017-07-05 | $26.56 | $27.05 | $25.84 | $26.90 | $26.90 | 28,050 |
| 2017-07-03 | $26.20 | $27.03 | $25.81 | $26.74 | $26.74 | 6,452 |
| 2017-06-30 | $27.00 | $27.01 | $25.78 | $26.16 | $26.16 | 19,245 |
| 2017-06-29 | $26.66 | $27.06 | $25.12 | $26.75 | $26.75 | 65,940 |
| 2017-06-28 | $25.19 | $26.18 | $25.19 | $25.78 | $25.78 | 22,183 |
| 2017-06-27 | $24.89 | $25.05 | $24.78 | $24.95 | $24.95 | 34,391 |
| 2017-06-26 | $25.85 | $26.25 | $24.57 | $24.81 | $24.81 | 44,099 |
| 2017-06-23 | $25.93 | $28.40 | $25.01 | $25.83 | $25.83 | 674,710 |
| 2017-06-22 | $26.25 | $26.25 | $25.30 | $25.82 | $25.82 | 19,554 |
| 2017-06-21 | $27.48 | $28.20 | $25.44 | $26.25 | $26.25 | 21,568 |
| 2017-06-20 | $28.31 | $29.00 | $27.37 | $27.37 | $27.37 | 21,602 |
| 2017-06-19 | $29.00 | $29.23 | $28.36 | $28.58 | $28.58 | 25,831 |
| 2017-06-16 | $28.85 | $29.51 | $28.85 | $28.94 | $28.94 | 222,486 |
| 2017-06-15 | $29.42 | $29.45 | $28.18 | $29.05 | $29.05 | 44,307 |
| 2017-06-14 | $29.36 | $29.80 | $28.85 | $29.54 | $29.54 | 53,609 |
| 2017-06-13 | $28.97 | $29.89 | $28.18 | $28.93 | $28.93 | 79,312 |
| 2017-06-12 | $28.95 | $29.70 | $28.95 | $29.00 | $29.00 | 81,365 |
| 2017-06-09 | $28.20 | $29.27 | $28.17 | $28.31 | $28.31 | 25,420 |
| 2017-06-08 | $28.15 | $29.57 | $28.15 | $28.84 | $28.84 | 31,057 |
| 2017-06-07 | $29.00 | $29.00 | $27.80 | $28.58 | $28.58 | 32,222 |
| 2017-06-06 | $29.02 | $29.25 | $28.04 | $29.00 | $29.00 | 30,980 |
| 2017-06-05 | $28.67 | $29.05 | $27.02 | $29.05 | $29.05 | 31,437 |
| 2017-06-02 | $28.95 | $29.50 | $27.74 | $29.05 | $29.05 | 19,479 |
| 2017-06-01 | $28.50 | $29.49 | $27.70 | $29.00 | $29.00 | 18,131 |
| 2017-05-31 | $29.10 | $29.40 | $27.39 | $27.69 | $27.69 | 26,541 |
| 2017-05-30 | $28.56 | $29.88 | $27.60 | $29.17 | $29.17 | 24,817 |
| 2017-05-26 | $28.50 | $29.98 | $27.17 | $29.90 | $29.90 | 27,205 |
| 2017-05-25 | $28.10 | $28.10 | $27.50 | $28.06 | $28.06 | 11,735 |
| 2017-05-24 | $26.63 | $28.50 | $26.63 | $28.24 | $28.24 | 13,054 |
| 2017-05-23 | $28.01 | $28.74 | $27.75 | $27.80 | $27.80 | 20,974 |
| 2017-05-22 | $28.76 | $28.76 | $27.57 | $28.01 | $28.01 | 18,060 |
| 2017-05-19 | $27.20 | $29.20 | $27.20 | $28.00 | $28.00 | 18,601 |
| 2017-05-18 | $27.25 | $27.25 | $26.50 | $27.13 | $27.13 | 20,343 |
| 2017-05-17 | $31.33 | $31.33 | $27.08 | $27.26 | $27.26 | 10,158 |
| 2017-05-16 | $27.39 | $28.00 | $24.36 | $27.28 | $27.28 | 48,518 |
| 2017-05-15 | $27.11 | $27.79 | $27.11 | $27.79 | $27.79 | 10,185 |
| 2017-05-12 | $26.75 | $27.25 | $26.00 | $27.07 | $27.07 | 18,138 |
| 2017-05-11 | $27.35 | $27.50 | $27.30 | $27.49 | $27.49 | 22,534 |
| 2017-05-10 | $27.70 | $27.80 | $27.35 | $27.50 | $27.50 | 13,576 |
| 2017-05-09 | $27.50 | $28.00 | $27.35 | $27.70 | $27.70 | 26,784 |
| 2017-05-08 | $26.01 | $27.03 | $26.01 | $26.85 | $26.85 | 9,992 |
| 2017-05-05 | $24.05 | $27.20 | $24.03 | $26.50 | $26.50 | 6,924 |
| 2017-05-04 | $24.50 | $24.50 | $24.00 | $24.00 | $24.00 | 2,322 |
| 2017-05-03 | $24.15 | $24.50 | $24.13 | $24.30 | $24.30 | 8,476 |
| 2017-05-02 | $24.25 | $24.25 | $24.00 | $24.10 | $24.10 | 105,047 |
| 2017-05-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 15,088 |
| 2017-04-28 | $24.75 | $24.75 | $24.10 | $24.10 | $24.10 | 2,416 |
| 2017-04-27 | $25.50 | $26.25 | $24.05 | $24.40 | $24.40 | 21,376 |
| 2017-04-26 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 252 |
| 2017-04-25 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 95 |
| 2017-04-24 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 43 |
| 2017-04-21 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 138 |
| 2017-04-20 | $26.25 | $26.51 | $26.25 | $26.51 | $26.51 | 75,584 |
| 2017-04-19 | $26.51 | $26.51 | $25.50 | $25.50 | $25.50 | 2,392 |
| 2017-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 186 |
| 2017-04-17 | $27.70 | $27.70 | $27.00 | $27.00 | $27.00 | 1,405 |
| 2017-04-13 | $27.01 | $27.01 | $26.51 | $26.51 | $26.51 | 823 |
| 2017-04-12 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 2,467 |
| 2017-04-11 | $27.10 | $27.10 | $27.01 | $27.01 | $27.01 | 821 |
| 2017-04-10 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 165 |
| 2017-04-07 | $28.10 | $28.10 | $27.60 | $27.60 | $27.60 | 100,359 |
| 2017-04-06 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 410 |
| 2017-04-05 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 342 |
| 2017-04-04 | $27.00 | $27.90 | $27.00 | $27.50 | $27.50 | 2,586 |
| 2017-04-03 | $27.25 | $27.25 | $27.00 | $27.00 | $27.00 | 1,036 |
| 2017-03-31 | $27.20 | $27.70 | $26.01 | $27.50 | $27.50 | 13,529 |
| 2017-03-30 | $26.00 | $28.10 | $26.00 | $28.10 | $28.10 | 101,371 |
| 2017-03-29 | $26.05 | $26.05 | $26.00 | $26.00 | $26.00 | 1,441 |
| 2017-03-28 | $27.00 | $27.00 | $25.50 | $26.30 | $26.30 | 4,850 |
| 2017-03-27 | $27.25 | $27.25 | $27.00 | $27.00 | $27.00 | 768 |
| 2017-03-24 | $28.00 | $28.10 | $26.76 | $26.76 | $26.76 | 105,396 |
| 2017-03-23 | $26.81 | $27.10 | $26.81 | $27.10 | $27.10 | 1,752 |
| 2017-03-22 | $26.75 | $27.00 | $26.75 | $27.00 | $27.00 | 1,487 |
| 2017-03-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2,349 |
| 2017-03-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 435 |
| 2017-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 328 |
| 2017-03-16 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 178 |
| 2017-03-15 | $26.40 | $27.10 | $26.40 | $27.10 | $27.10 | 2,282 |
| 2017-03-14 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 380 |
| 2017-03-13 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 432 |
| 2017-03-10 | $26.40 | $26.45 | $26.40 | $26.45 | $26.45 | 1,785 |
| 2017-03-09 | $27.10 | $27.10 | $26.40 | $26.40 | $26.40 | 2,220 |
| 2017-03-08 | $28.00 | $28.00 | $27.10 | $27.10 | $27.10 | 7,405 |
| 2017-03-07 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 140 |
| 2017-03-06 | $28.35 | $28.60 | $28.33 | $28.33 | $28.33 | 1,732 |
| 2017-03-03 | $28.80 | $28.80 | $28.35 | $28.69 | $28.69 | 3,550 |
| 2017-03-02 | $29.02 | $29.10 | $28.50 | $29.00 | $29.00 | 19,330 |
| 2017-03-01 | $29.09 | $29.39 | $29.02 | $29.10 | $29.10 | 2,153 |
| 2017-02-28 | $29.28 | $29.28 | $29.05 | $29.25 | $29.25 | 2,643 |
| 2017-02-27 | $29.57 | $29.57 | $29.35 | $29.35 | $29.35 | 2,517 |
| 2017-02-24 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 2,564 |
| 2017-02-23 | $30.50 | $30.60 | $29.60 | $29.60 | $29.60 | 5,434 |
| 2017-02-22 | $30.50 | $30.60 | $30.35 | $30.50 | $30.50 | 3,556 |
| 2017-02-21 | $30.80 | $30.94 | $30.50 | $30.90 | $30.90 | 7,730 |
| 2017-02-17 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 661 |
| 2017-02-16 | $31.30 | $31.30 | $31.00 | $31.00 | $31.00 | 1,449 |
| 2017-02-15 | $31.11 | $31.30 | $31.00 | $31.30 | $31.30 | 750 |
| 2017-02-14 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 306 |
| 2017-02-13 | $31.42 | $31.42 | $31.00 | $31.11 | $31.11 | 882 |
| 2017-02-10 | $31.10 | $31.40 | $30.90 | $31.40 | $31.40 | 2,751 |
| 2017-02-09 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 529 |
| 2017-02-08 | $31.50 | $31.50 | $31.12 | $31.12 | $31.12 | 597 |
| 2017-02-07 | $31.13 | $31.75 | $31.13 | $31.50 | $31.50 | 37,920 |
| 2017-02-06 | $31.04 | $31.19 | $31.00 | $31.13 | $31.13 | 1,338 |
| 2017-02-03 | $31.00 | $31.10 | $31.00 | $31.00 | $31.00 | 1,471 |
| 2017-02-02 | $31.00 | $31.10 | $31.00 | $31.00 | $31.00 | 4,131 |
| 2017-02-01 | $31.04 | $31.20 | $31.00 | $31.00 | $31.00 | 3,248 |
| 2017-01-31 | $30.91 | $31.00 | $30.91 | $31.00 | $31.00 | 3,008 |
| 2017-01-30 | $31.25 | $31.25 | $30.50 | $30.51 | $30.51 | 2,839 |
| 2017-01-27 | $30.89 | $31.00 | $30.80 | $30.80 | $30.80 | 3,459 |
| 2017-01-26 | $30.50 | $31.40 | $30.50 | $31.40 | $31.40 | 643 |
| 2017-01-25 | $30.35 | $30.75 | $30.35 | $30.75 | $30.75 | 1,730 |
| 2017-01-24 | $31.10 | $31.29 | $30.31 | $30.60 | $30.60 | 24,785 |
| 2017-01-23 | $33.35 | $33.35 | $29.95 | $30.05 | $30.05 | 7,389 |
| 2017-01-20 | $33.30 | $33.80 | $33.30 | $33.80 | $33.80 | 930 |
| 2017-01-19 | $33.30 | $33.40 | $33.30 | $33.30 | $33.30 | 1,756 |
| 2017-01-18 | $33.30 | $33.30 | $33.25 | $33.30 | $33.30 | 1,661 |
| 2017-01-17 | $33.30 | $33.50 | $33.30 | $33.30 | $33.30 | 8,693 |
| 2017-01-13 | $33.35 | $33.40 | $33.35 | $33.40 | $33.40 | 1,417 |
| 2017-01-12 | $33.40 | $33.40 | $33.35 | $33.35 | $33.35 | 1,301 |
| 2017-01-11 | $33.40 | $33.75 | $33.30 | $33.55 | $33.55 | 1,204 |
| 2017-01-10 | $33.55 | $33.55 | $33.40 | $33.40 | $33.40 | 1,057 |
| 2017-01-09 | $33.50 | $33.50 | $33.45 | $33.45 | $33.45 | 627 |
| 2017-01-06 | $33.50 | $33.50 | $33.30 | $33.40 | $33.40 | 2,623 |
| 2017-01-05 | $33.40 | $33.44 | $33.40 | $33.44 | $33.44 | 697 |
| 2017-01-04 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 811 |
| 2017-01-03 | $33.65 | $34.00 | $33.35 | $33.39 | $33.39 | 2,886 |
| 2016-12-30 | $34.05 | $34.09 | $33.31 | $33.70 | $33.70 | 2,894 |
| 2016-12-29 | $33.40 | $34.25 | $33.40 | $33.60 | $33.60 | 3,256 |
| 2016-12-28 | $34.00 | $34.76 | $33.44 | $34.76 | $34.76 | 829 |
| 2016-12-27 | $34.00 | $34.77 | $34.00 | $34.77 | $34.77 | 2,583 |
| 2016-12-23 | $33.51 | $34.45 | $33.51 | $34.00 | $34.00 | 1,314 |
| 2016-12-22 | $34.99 | $34.99 | $33.80 | $33.80 | $33.80 | 2,968 |
| 2016-12-21 | $34.80 | $35.70 | $34.48 | $34.99 | $34.99 | 2,045 |
| 2016-12-20 | $33.41 | $34.55 | $33.41 | $34.48 | $34.48 | 1,454 |
| 2016-12-19 | $33.37 | $33.40 | $33.30 | $33.40 | $33.40 | 3,775 |
| 2016-12-16 | $34.00 | $34.25 | $33.38 | $33.38 | $33.38 | 5,384 |
| 2016-12-15 | $33.50 | $33.54 | $33.50 | $33.50 | $33.50 | 2,518 |
| 2016-12-14 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 1,764 |
| 2016-12-13 | $34.40 | $34.40 | $33.45 | $33.45 | $33.45 | 2,035 |
| 2016-12-12 | $34.50 | $34.50 | $33.24 | $34.40 | $34.40 | 1,449 |
| 2016-12-09 | $33.70 | $34.75 | $33.70 | $34.00 | $34.00 | 9,217 |
| 2016-12-08 | $33.50 | $33.50 | $33.02 | $33.50 | $33.50 | 3,024 |
| 2016-12-07 | $33.70 | $33.70 | $33.53 | $33.60 | $33.60 | 2,663 |
| 2016-12-06 | $33.50 | $34.00 | $33.12 | $33.12 | $33.12 | 3,622 |
| 2016-12-05 | $34.00 | $34.80 | $33.50 | $34.80 | $34.80 | 26,215 |
| 2016-12-02 | $33.00 | $33.05 | $31.50 | $33.00 | $33.00 | 18,111 |
| 2016-12-01 | $30.70 | $33.85 | $30.70 | $33.00 | $33.00 | 32,922 |
| 2016-11-30 | $30.50 | $30.65 | $30.50 | $30.65 | $30.65 | 2,658 |
| 2016-11-29 | $30.00 | $30.25 | $30.00 | $30.25 | $30.25 | 1,317 |
| 2016-11-28 | $30.50 | $30.70 | $30.00 | $30.70 | $30.70 | 2,337 |
| 2016-11-23 | $29.85 | $30.25 | $29.85 | $30.25 | $30.25 | 28,870 |
| 2016-11-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 244 |
| 2016-11-21 | $30.00 | $30.00 | $29.25 | $30.00 | $30.00 | 8,464 |
| 2016-11-18 | $29.50 | $29.54 | $29.50 | $29.50 | $29.50 | 11,388 |
| 2016-11-17 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 466 |
| 2016-11-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 488 |
| 2016-11-15 | $27.50 | $30.50 | $27.50 | $29.00 | $29.00 | 8,015 |
| 2016-11-14 | $28.50 | $30.00 | $27.50 | $30.00 | $30.00 | 13,351 |
| 2016-11-11 | $28.65 | $28.65 | $28.50 | $28.50 | $28.50 | 574 |
| 2016-11-10 | $30.75 | $30.75 | $28.60 | $28.60 | $28.60 | 532 |
| 2016-11-09 | $29.00 | $29.00 | $28.80 | $28.80 | $28.80 | 855 |
| 2016-11-08 | $30.55 | $30.55 | $30.00 | $30.00 | $30.00 | 1,350 |
| 2016-11-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 788 |
| 2016-11-04 | $31.05 | $31.25 | $31.00 | $31.25 | $31.25 | 178,590 |
| 2016-11-03 | $31.01 | $31.10 | $31.00 | $31.09 | $31.09 | 33,394 |
| 2016-11-02 | $30.80 | $32.00 | $30.15 | $31.00 | $31.00 | 8,105 |
| 2016-11-01 | $31.75 | $31.75 | $31.50 | $31.50 | $31.50 | 50,717 |
| 2016-10-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 326 |
| 2016-10-28 | $30.50 | $31.90 | $30.50 | $31.90 | $31.90 | 9,471 |
| 2016-10-27 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 1,259 |
| 2016-10-26 | $30.50 | $32.00 | $30.50 | $31.00 | $31.00 | 29,910 |
| 2016-10-25 | $30.90 | $32.00 | $30.90 | $32.00 | $32.00 | 15,660 |
| 2016-10-24 | $31.40 | $31.45 | $31.40 | $31.45 | $31.45 | 392 |
| 2016-10-21 | $31.35 | $31.98 | $31.35 | $31.41 | $31.41 | 1,303 |
| 2016-10-20 | $31.40 | $31.98 | $31.40 | $31.98 | $31.98 | 5,483 |
| 2016-10-19 | $30.85 | $32.00 | $30.85 | $31.94 | $31.94 | 12,247 |
| 2016-10-18 | $30.50 | $31.25 | $30.50 | $31.25 | $31.25 | 773 |
| 2016-10-17 | $30.50 | $31.97 | $30.50 | $30.79 | $30.79 | 15,798 |
| 2016-10-14 | $30.50 | $32.23 | $30.50 | $32.23 | $32.23 | 19,352 |
| 2016-10-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 196 |
| 2016-10-12 | $31.00 | $31.00 | $30.50 | $30.50 | $30.50 | 487 |
| 2016-10-11 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1,916 |
| 2016-10-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1,304 |
| 2016-10-07 | $30.01 | $32.00 | $30.01 | $30.50 | $30.50 | 30,368 |
| 2016-10-06 | $31.90 | $32.00 | $31.90 | $32.00 | $32.00 | 2,670 |
| 2016-10-05 | $31.25 | $32.00 | $31.25 | $32.00 | $32.00 | 21,208 |
| 2016-10-04 | $31.15 | $31.25 | $31.15 | $31.15 | $31.15 | 3,393 |
| 2016-10-03 | $30.99 | $32.00 | $30.99 | $32.00 | $32.00 | 2,846 |
| 2016-09-30 | $29.30 | $31.00 | $29.30 | $31.00 | $31.00 | 13,886 |
| 2016-09-29 | $29.95 | $30.20 | $29.00 | $29.33 | $29.33 | 270,689 |
| 2016-09-28 | $29.00 | $29.75 | $28.55 | $29.60 | $29.60 | 41,963 |
| 2016-09-27 | $29.00 | $29.10 | $28.25 | $28.25 | $28.25 | 63,681 |
| 2016-09-26 | $29.00 | $29.50 | $28.02 | $29.50 | $29.50 | 36,568 |
| 2016-09-23 | $28.05 | $28.10 | $28.05 | $28.05 | $28.05 | 5,010 |
| 2016-09-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 580 |
| 2016-09-21 | $28.00 | $29.25 | $28.00 | $28.00 | $28.00 | 12,173 |
| 2016-09-20 | $28.00 | $28.00 | $27.50 | $28.00 | $28.00 | 1,330 |
| 2016-09-19 | $27.50 | $28.00 | $27.45 | $28.00 | $28.00 | 4,355 |
| 2016-09-16 | $26.50 | $28.75 | $26.50 | $28.75 | $28.75 | 10,618 |
| 2016-09-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 304 |
| 2016-09-14 | $27.45 | $27.75 | $27.45 | $27.75 | $27.75 | 1,134 |
| 2016-09-13 | $28.05 | $28.50 | $28.00 | $28.00 | $28.00 | 45,434 |
| 2016-09-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 105 |
| 2016-09-09 | $28.00 | $28.15 | $28.00 | $28.00 | $28.00 | 10,899 |
| 2016-09-08 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 279 |
| 2016-09-07 | $27.28 | $29.00 | $27.28 | $28.13 | $28.13 | 45,791 |
| 2016-09-06 | $27.00 | $27.04 | $27.00 | $27.04 | $27.04 | 408 |
| 2016-09-02 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 38 |
| 2016-09-01 | $27.00 | $27.25 | $27.00 | $27.25 | $27.25 | 857 |
| 2016-08-31 | $27.50 | $27.70 | $27.50 | $27.50 | $27.50 | 2,214 |
| 2016-08-30 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 17,627 |
| 2016-08-29 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 270 |
| 2016-08-26 | $27.21 | $27.21 | $27.11 | $27.11 | $27.11 | 373 |
| 2016-08-25 | $27.74 | $27.74 | $27.11 | $27.11 | $27.11 | 607 |
| 2016-08-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 235 |
| 2016-08-23 | $27.00 | $27.30 | $27.00 | $27.00 | $27.00 | 1,583 |
| 2016-08-22 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 1,022 |
| 2016-08-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 257 |
| 2016-08-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 423 |
| 2016-08-17 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 220 |
| 2016-08-16 | $27.50 | $28.35 | $27.25 | $27.25 | $27.25 | 1,116 |
| 2016-08-15 | $26.50 | $27.11 | $26.50 | $26.50 | $26.50 | 730 |
| 2016-08-12 | $27.00 | $27.10 | $27.00 | $27.10 | $27.10 | 4,348 |
| 2016-08-11 | $27.00 | $27.05 | $27.00 | $27.05 | $27.05 | 666 |
| 2016-08-10 | $27.01 | $27.50 | $26.00 | $27.50 | $27.50 | 22,549 |
| 2016-08-09 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 451 |
| 2016-08-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 329 |
| 2016-08-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 605 |
| 2016-08-04 | $27.01 | $27.55 | $27.00 | $27.55 | $27.55 | 28,779 |
| 2016-08-03 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 203 |
| 2016-08-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 246 |
| 2016-08-01 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 232 |
| 2016-07-29 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 61 |
| 2016-07-28 | $27.15 | $27.15 | $27.00 | $27.01 | $27.01 | 196,828 |
| 2016-07-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 115 |
| 2016-07-26 | $27.00 | $27.50 | $26.00 | $26.00 | $26.00 | 655 |
| 2016-07-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2,653 |
| 2016-07-22 | $26.52 | $26.91 | $26.52 | $26.91 | $26.91 | 1,510 |
| 2016-07-21 | $27.01 | $27.05 | $27.00 | $27.01 | $27.01 | 1,215 |
| 2016-07-20 | $27.00 | $27.00 | $26.70 | $27.00 | $27.00 | 4,033 |
| 2016-07-19 | $26.85 | $27.25 | $26.85 | $27.20 | $27.20 | 887 |
| 2016-07-18 | $27.25 | $27.57 | $26.90 | $26.90 | $26.90 | 138,603 |
| 2016-07-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 489 |
| 2016-07-14 | $25.00 | $26.00 | $25.00 | $25.95 | $25.95 | 1,457 |
| 2016-07-13 | $25.50 | $26.00 | $25.00 | $25.00 | $25.00 | 37,050 |
| 2016-07-12 | $25.38 | $25.60 | $25.00 | $25.40 | $25.40 | 4,253 |
| 2016-07-11 | $25.00 | $26.00 | $25.00 | $25.00 | $25.00 | 46,418 |
| 2016-07-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 901 |
| 2016-07-07 | $25.25 | $25.25 | $25.00 | $25.00 | $25.00 | 969 |
| 2016-07-06 | $25.00 | $25.25 | $25.00 | $25.25 | $25.25 | 1,148 |
| 2016-07-05 | $24.85 | $25.00 | $24.85 | $25.00 | $25.00 | 5,531 |
| 2016-07-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1,237 |
| 2016-06-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 161 |
| 2016-06-29 | $24.50 | $25.50 | $24.00 | $25.50 | $25.50 | 27,804 |
| 2016-06-28 | $24.00 | $25.50 | $23.25 | $24.00 | $24.00 | 29,983 |
| 2016-06-27 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 1,040 |
| 2016-06-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 447 |
| 2016-06-23 | $23.77 | $24.00 | $23.77 | $23.85 | $23.85 | 3,141 |
| 2016-06-22 | $23.72 | $23.79 | $23.72 | $23.77 | $23.77 | 1,164 |
| 2016-06-21 | $23.78 | $23.78 | $23.77 | $23.77 | $23.77 | 390 |
| 2016-06-20 | $23.00 | $25.50 | $23.00 | $24.94 | $24.94 | 33,626 |
| 2016-06-17 | $23.03 | $23.03 | $23.00 | $23.00 | $23.00 | 2,416 |
| 2016-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 485 |
| 2016-06-15 | $23.00 | $23.25 | $23.00 | $23.00 | $23.00 | 870 |
| 2016-06-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 472 |
| 2016-06-13 | $23.25 | $23.25 | $23.15 | $23.15 | $23.15 | 713 |
| 2016-06-10 | $23.50 | $25.00 | $22.75 | $22.75 | $22.75 | 61,286 |
| 2016-06-09 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 46,305 |
| 2016-06-08 | $22.55 | $23.05 | $22.55 | $23.05 | $23.05 | 483 |
| 2016-06-07 | $23.00 | $23.25 | $22.55 | $23.25 | $23.25 | 13,232 |
| 2016-06-06 | $23.05 | $23.10 | $22.55 | $22.60 | $22.60 | 7,107 |
| 2016-06-03 | $22.55 | $23.05 | $22.36 | $23.00 | $23.00 | 1,264 |
| 2016-06-02 | $22.40 | $22.40 | $22.30 | $22.30 | $22.30 | 1,344 |
| 2016-06-01 | $22.26 | $22.50 | $22.26 | $22.50 | $22.50 | 1,478 |
| 2016-05-31 | $23.00 | $23.05 | $23.00 | $23.05 | $23.05 | 687 |
| 2016-05-27 | $23.15 | $23.50 | $22.90 | $23.25 | $23.25 | 19,295 |
| 2016-05-26 | $23.00 | $25.00 | $22.99 | $23.60 | $23.60 | 3,233 |
| 2016-05-25 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 172 |
| 2016-05-24 | $22.50 | $24.00 | $22.50 | $22.80 | $22.80 | 16,436 |
| 2016-05-23 | $22.50 | $22.50 | $22.00 | $22.00 | $22.00 | 709 |
| 2016-05-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 303 |
| 2016-05-19 | $23.00 | $23.00 | $22.75 | $22.75 | $22.75 | 36,991 |
| 2016-05-18 | $24.00 | $24.25 | $22.90 | $22.90 | $22.90 | 13,949 |
| 2016-05-17 | $23.25 | $23.25 | $22.51 | $22.51 | $22.51 | 8,307 |
| 2016-05-16 | $22.55 | $24.45 | $22.40 | $24.45 | $24.45 | 3,532 |
| 2016-05-13 | $22.51 | $23.05 | $22.51 | $22.55 | $22.55 | 2,663 |
| 2016-05-12 | $23.05 | $23.10 | $23.03 | $23.10 | $23.10 | 2,009 |
| 2016-05-11 | $23.63 | $23.88 | $23.00 | $23.03 | $23.03 | 111,509 |
| 2016-05-10 | $23.00 | $23.01 | $23.00 | $23.01 | $23.01 | 2,753 |
| 2016-05-09 | $24.02 | $24.02 | $23.50 | $23.50 | $23.50 | 1,883 |
| 2016-05-06 | $24.95 | $25.10 | $24.01 | $24.01 | $24.01 | 2,955 |
| 2016-05-05 | $24.01 | $24.58 | $24.01 | $24.58 | $24.58 | 2,776 |
| 2016-05-04 | $23.31 | $26.10 | $23.31 | $24.01 | $24.01 | 4,046 |
| 2016-05-03 | $22.00 | $23.00 | $22.00 | $23.00 | $23.00 | 2,421 |
SilverBow Resources Inc (SBOW) News Headlines
Recent SilverBow Resources Inc (SBOW) News
Similar Companies to SilverBow Resources Inc (SBOW) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |