Teekay Tankers Ltd - Class A (TNK) Exchange: NYSE
Data as of March 21, 2025
$38.47 ($-1.49) -3.73%
Teekay Tankers Ltd - Class A - Daily Information
Click for more stock information on Teekay Tankers Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | March 21, 2025 |
| Open | $39.47 |
| Previous Close | $38.47 |
| High | $39.53 |
| Low | $38.45 |
| Adjusted Open | $39.47 |
| Previous Adjusted Close | $38.47 |
| Adjusted High | $39.53 |
| Adjusted Low | $38.45 |
About Teekay Tankers Ltd - Class A (TNK)
Teekay Tankers Ltd. (TNK) is a marine transportation company that provides marine services in international and domestic water, primarily in the shuttle tanker sector. The company operates a diversified fleet of mid-size and large crude oil tankers and shuttle tankers. Teekay Tankers was founded in 2007 and is headquartered in Toronto, Canada. Teekay Tankers is a subsidiary of Teekay Corporation, one of the world's largest independent operators of mid-size and large crude oil tankers and shuttle tankers. The company is listed on the New York Stock Exchange and Toronto Stock Exchange under the ticker TNK. Teekay Tankers operates a fleet of primarily ultra-modern tankers and shuttle tankers that are the most fuel-efficient vessels among the top five operators in the mid-size and large crude oil tanker segment. The company has also made it a priority to contract vessels fitted with the latest technology in pollution control including scrubbers to reduce air emissions. The company also operates its vessels to internationally recognized standards and works to reduce its impact on the environment. Since its inception, Teekay Tankers has grown in scale and capabilities to become a major international operator. As of April 2021, it operates a fleet of 63 vessels including 20 product shuttle tankers, 37 crude oil tankers and six Aframax tankers. The company provides customers with marine services for the transportation of crude oil, petroleum products, and refined products around the world. Teekay Tankers also offers international seaborne transportation of crude oil and petroleum products, as well as marine fuel-related services. In addition, it provides towing and support services, such as stevedoring, cargo loading and cargo tank inspection. The company also offers related services, such as chartering, towage, berthing and unberthing, bunkering and standby services.
Invest in Teekay Tankers Ltd - Class A (TNK)
Historical Stock Data for Teekay Tankers Ltd - Class A (TNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $39.47 | $39.53 | $38.45 | $38.47 | $38.47 | 852,535 |
| 2025-03-20 | $39.08 | $40.11 | $38.53 | $39.96 | $39.96 | 373,170 |
| 2025-03-19 | $38.94 | $39.88 | $38.94 | $39.52 | $39.52 | 253,288 |
| 2025-03-18 | $39.27 | $39.27 | $38.40 | $38.62 | $38.62 | 268,121 |
| 2025-03-17 | $38.28 | $39.72 | $38.28 | $38.93 | $38.93 | 360,090 |
| 2025-03-14 | $36.60 | $38.00 | $36.37 | $37.95 | $37.95 | 298,807 |
| 2025-03-13 | $36.53 | $37.38 | $36.30 | $36.75 | $36.75 | 336,799 |
| 2025-03-12 | $35.87 | $36.67 | $35.46 | $36.33 | $36.33 | 264,138 |
| 2025-03-11 | $37.15 | $37.46 | $35.23 | $35.92 | $35.92 | 394,110 |
| 2025-03-10 | $37.84 | $38.08 | $36.24 | $36.65 | $36.65 | 371,315 |
| 2025-03-07 | $38.25 | $39.37 | $38.25 | $38.32 | $38.32 | 254,255 |
| 2025-03-06 | $37.52 | $38.39 | $37.42 | $38.32 | $38.32 | 441,332 |
| 2025-03-05 | $38.95 | $39.31 | $36.98 | $37.05 | $37.05 | 399,983 |
| 2025-03-04 | $37.16 | $39.44 | $36.58 | $38.89 | $38.89 | 675,804 |
| 2025-03-03 | $38.00 | $38.53 | $36.67 | $37.60 | $37.60 | 650,910 |
| 2025-02-28 | $37.69 | $38.67 | $37.59 | $37.74 | $37.49 | 354,370 |
| 2025-02-27 | $39.65 | $39.90 | $37.53 | $37.82 | $37.57 | 391,391 |
| 2025-02-26 | $40.20 | $40.66 | $39.54 | $39.83 | $39.57 | 351,607 |
| 2025-02-25 | $41.30 | $41.47 | $40.09 | $40.10 | $39.84 | 432,000 |
| 2025-02-24 | $40.00 | $41.31 | $39.47 | $41.27 | $41.00 | 582,830 |
| 2025-02-21 | $41.01 | $41.08 | $39.63 | $40.12 | $39.86 | 601,875 |
| 2025-02-20 | $39.26 | $40.71 | $36.25 | $40.30 | $40.03 | 933,742 |
| 2025-02-19 | $40.73 | $41.26 | $39.85 | $40.65 | $40.38 | 502,394 |
| 2025-02-18 | $40.42 | $41.32 | $40.08 | $40.91 | $40.64 | 332,711 |
| 2025-02-14 | $41.73 | $41.85 | $39.61 | $40.43 | $40.16 | 382,768 |
| 2025-02-13 | $42.25 | $42.55 | $40.76 | $40.85 | $40.58 | 461,244 |
| 2025-02-12 | $42.00 | $43.60 | $42.00 | $42.00 | $41.72 | 417,037 |
| 2025-02-11 | $42.17 | $42.64 | $41.86 | $42.25 | $41.97 | 314,514 |
| 2025-02-10 | $42.00 | $42.57 | $41.46 | $42.17 | $41.89 | 361,684 |
| 2025-02-07 | $42.43 | $42.85 | $41.60 | $41.70 | $41.42 | 282,819 |
| 2025-02-06 | $43.85 | $43.93 | $42.14 | $42.36 | $42.08 | 371,460 |
| 2025-02-05 | $43.50 | $44.09 | $43.05 | $43.70 | $43.41 | 434,376 |
| 2025-02-04 | $41.94 | $44.84 | $41.34 | $44.10 | $43.81 | 675,889 |
| 2025-02-03 | $41.86 | $42.92 | $41.35 | $42.05 | $41.77 | 509,606 |
| 2025-01-31 | $42.39 | $42.82 | $41.50 | $41.92 | $41.64 | 361,429 |
| 2025-01-30 | $42.00 | $42.87 | $41.60 | $42.39 | $42.11 | 433,485 |
| 2025-01-29 | $39.95 | $41.07 | $39.79 | $41.02 | $40.75 | 380,104 |
| 2025-01-28 | $39.99 | $40.52 | $39.23 | $39.74 | $39.48 | 369,199 |
| 2025-01-27 | $40.00 | $40.65 | $39.28 | $39.50 | $39.24 | 468,503 |
| 2025-01-24 | $40.99 | $40.99 | $39.47 | $40.04 | $40.04 | 372,148 |
| 2025-01-23 | $41.05 | $41.46 | $40.60 | $41.08 | $41.08 | 354,725 |
| 2025-01-22 | $41.00 | $41.59 | $40.27 | $40.92 | $40.92 | 461,711 |
| 2025-01-21 | $43.32 | $43.32 | $41.00 | $41.15 | $41.15 | 748,965 |
| 2025-01-17 | $43.47 | $44.29 | $42.52 | $43.60 | $43.60 | 485,119 |
| 2025-01-16 | $46.80 | $46.90 | $44.39 | $44.58 | $44.58 | 853,718 |
| 2025-01-15 | $47.25 | $47.69 | $46.42 | $47.31 | $47.31 | 617,746 |
| 2025-01-14 | $46.20 | $47.29 | $45.58 | $47.16 | $47.16 | 799,075 |
| 2025-01-13 | $47.72 | $48.37 | $46.27 | $47.16 | $47.16 | 1,053,119 |
| 2025-01-10 | $44.40 | $46.05 | $44.39 | $45.36 | $45.36 | 792,654 |
| 2025-01-08 | $41.88 | $42.38 | $41.00 | $42.11 | $42.11 | 421,472 |
| 2025-01-07 | $41.10 | $42.89 | $41.10 | $42.67 | $42.67 | 535,820 |
| 2025-01-06 | $40.36 | $41.43 | $39.70 | $39.91 | $39.91 | 330,701 |
| 2025-01-03 | $41.25 | $41.39 | $39.70 | $39.92 | $39.92 | 486,749 |
| 2025-01-02 | $40.37 | $41.47 | $40.12 | $41.25 | $41.25 | 584,117 |
| 2024-12-31 | $38.84 | $40.18 | $38.84 | $39.79 | $39.79 | 319,045 |
| 2024-12-30 | $38.95 | $39.44 | $38.48 | $38.86 | $38.86 | 601,862 |
| 2024-12-27 | $39.07 | $39.24 | $38.62 | $38.92 | $38.92 | 294,985 |
| 2024-12-26 | $39.59 | $39.70 | $38.94 | $39.13 | $39.13 | 231,360 |
| 2024-12-24 | $39.15 | $39.99 | $38.76 | $39.75 | $39.75 | 291,624 |
| 2024-12-23 | $37.33 | $39.13 | $37.27 | $39.09 | $39.09 | 320,993 |
| 2024-12-20 | $37.01 | $38.07 | $36.81 | $37.51 | $37.51 | 564,670 |
| 2024-12-19 | $38.40 | $38.57 | $37.17 | $37.21 | $37.21 | 276,122 |
| 2024-12-18 | $38.18 | $39.03 | $36.67 | $38.15 | $38.15 | 514,085 |
| 2024-12-17 | $36.80 | $38.08 | $36.04 | $37.84 | $37.84 | 689,522 |
| 2024-12-16 | $37.52 | $37.67 | $36.90 | $37.18 | $37.18 | 371,156 |
| 2024-12-13 | $38.07 | $38.31 | $37.35 | $38.06 | $38.06 | 469,306 |
| 2024-12-12 | $38.15 | $38.25 | $37.58 | $38.12 | $38.12 | 298,946 |
| 2024-12-11 | $39.40 | $39.58 | $38.33 | $38.48 | $38.48 | 281,444 |
| 2024-12-10 | $39.20 | $39.92 | $39.02 | $39.25 | $39.25 | 387,725 |
| 2024-12-09 | $39.55 | $40.00 | $38.81 | $39.20 | $39.20 | 302,206 |
| 2024-12-06 | $40.00 | $40.12 | $38.48 | $38.77 | $38.77 | 382,899 |
| 2024-12-05 | $40.78 | $41.14 | $39.61 | $39.81 | $39.81 | 390,987 |
| 2024-12-04 | $41.54 | $41.54 | $40.36 | $40.44 | $40.44 | 411,162 |
| 2024-12-03 | $40.06 | $41.78 | $39.70 | $41.65 | $41.65 | 445,555 |
| 2024-12-02 | $40.05 | $40.14 | $39.22 | $39.88 | $39.88 | 456,798 |
| 2024-11-29 | $40.56 | $41.00 | $39.84 | $40.25 | $40.25 | 171,719 |
| 2024-11-27 | $40.94 | $41.69 | $40.55 | $40.90 | $40.90 | 352,850 |
| 2024-11-26 | $41.39 | $42.06 | $40.89 | $41.09 | $41.09 | 357,853 |
| 2024-11-25 | $41.43 | $41.89 | $40.71 | $41.52 | $41.52 | 372,271 |
| 2024-11-22 | $41.70 | $42.27 | $41.45 | $41.73 | $41.73 | 241,957 |
| 2024-11-21 | $42.49 | $42.73 | $41.36 | $41.86 | $41.86 | 506,172 |
| 2024-11-20 | $43.33 | $43.50 | $42.52 | $42.73 | $42.73 | 245,394 |
| 2024-11-19 | $43.07 | $43.49 | $42.89 | $43.14 | $43.14 | 261,210 |
| 2024-11-18 | $43.31 | $43.85 | $43.15 | $43.24 | $43.24 | 354,772 |
| 2024-11-15 | $45.00 | $45.19 | $43.17 | $43.21 | $43.21 | 286,316 |
| 2024-11-14 | $44.50 | $45.12 | $44.49 | $44.82 | $44.82 | 334,899 |
| 2024-11-13 | $43.59 | $44.86 | $43.49 | $44.06 | $44.06 | 447,628 |
| 2024-11-12 | $44.63 | $44.69 | $43.63 | $44.15 | $44.15 | 359,681 |
| 2024-11-11 | $45.27 | $45.53 | $44.63 | $45.09 | $45.09 | 344,819 |
| 2024-11-08 | $46.52 | $46.63 | $45.05 | $45.49 | $45.49 | 347,350 |
| 2024-11-07 | $47.15 | $47.99 | $46.61 | $46.76 | $46.76 | 254,375 |
| 2024-11-06 | $45.68 | $46.90 | $44.79 | $46.70 | $46.70 | 572,599 |
| 2024-11-05 | $46.84 | $46.84 | $45.44 | $45.83 | $45.83 | 451,620 |
| 2024-11-04 | $46.37 | $46.87 | $45.92 | $46.58 | $46.58 | 378,380 |
| 2024-11-01 | $48.00 | $48.07 | $46.33 | $46.68 | $46.68 | 949,088 |
| 2024-10-31 | $47.44 | $48.93 | $47.18 | $47.68 | $47.68 | 454,611 |
| 2024-10-30 | $48.50 | $48.54 | $47.67 | $47.85 | $47.85 | 367,809 |
| 2024-10-29 | $49.48 | $49.49 | $48.31 | $48.68 | $48.68 | 336,398 |
| 2024-10-28 | $49.28 | $50.00 | $48.58 | $49.45 | $49.45 | 343,763 |
| 2024-10-25 | $49.83 | $50.77 | $49.56 | $50.02 | $50.02 | 285,598 |
| 2024-10-24 | $50.17 | $50.57 | $49.54 | $49.66 | $49.66 | 431,258 |
| 2024-10-23 | $52.62 | $52.88 | $50.06 | $50.06 | $50.06 | 590,038 |
| 2024-10-22 | $54.71 | $54.80 | $53.25 | $53.27 | $53.27 | 242,999 |
| 2024-10-21 | $55.74 | $55.74 | $54.57 | $54.88 | $54.88 | 197,856 |
| 2024-10-18 | $55.78 | $55.94 | $54.87 | $55.57 | $55.57 | 265,339 |
| 2024-10-17 | $55.60 | $56.01 | $54.65 | $55.39 | $55.39 | 220,362 |
| 2024-10-16 | $54.93 | $55.60 | $54.68 | $55.42 | $55.42 | 317,136 |
| 2024-10-15 | $56.38 | $56.41 | $54.37 | $54.41 | $54.41 | 400,450 |
| 2024-10-14 | $58.80 | $58.91 | $56.84 | $56.99 | $56.99 | 291,643 |
| 2024-10-11 | $59.05 | $59.64 | $58.41 | $59.23 | $59.23 | 227,333 |
| 2024-10-10 | $59.32 | $60.15 | $58.87 | $59.05 | $59.05 | 283,952 |
| 2024-10-09 | $60.01 | $60.29 | $58.98 | $59.29 | $59.29 | 353,992 |
| 2024-10-08 | $61.49 | $61.95 | $60.48 | $60.78 | $60.78 | 472,904 |
| 2024-10-07 | $61.48 | $62.40 | $61.26 | $62.11 | $62.11 | 355,169 |
| 2024-10-04 | $62.20 | $62.45 | $60.49 | $61.12 | $61.12 | 419,286 |
| 2024-10-03 | $59.63 | $61.71 | $59.62 | $61.70 | $61.70 | 445,106 |
| 2024-10-02 | $59.79 | $60.09 | $59.12 | $59.73 | $59.73 | 298,841 |
| 2024-10-01 | $57.55 | $59.64 | $57.15 | $58.32 | $58.32 | 390,219 |
| 2024-09-30 | $58.25 | $58.45 | $57.14 | $58.25 | $58.25 | 308,837 |
| 2024-09-27 | $59.28 | $59.28 | $57.64 | $58.31 | $58.31 | 387,822 |
| 2024-09-26 | $57.44 | $59.40 | $56.97 | $59.23 | $59.23 | 385,557 |
| 2024-09-25 | $56.93 | $57.09 | $56.19 | $56.31 | $56.31 | 315,098 |
| 2024-09-24 | $56.83 | $57.63 | $56.32 | $57.44 | $57.44 | 232,464 |
| 2024-09-23 | $56.07 | $56.37 | $55.38 | $56.11 | $56.11 | 310,077 |
| 2024-09-20 | $56.20 | $56.62 | $55.15 | $55.77 | $55.77 | 626,367 |
| 2024-09-19 | $57.00 | $57.41 | $56.31 | $57.07 | $57.07 | 180,686 |
| 2024-09-18 | $56.18 | $56.94 | $55.53 | $55.83 | $55.83 | 249,493 |
| 2024-09-17 | $56.51 | $56.56 | $55.51 | $56.15 | $56.15 | 215,506 |
| 2024-09-16 | $55.30 | $56.40 | $55.12 | $56.21 | $56.21 | 235,292 |
| 2024-09-13 | $55.60 | $56.60 | $55.09 | $55.11 | $55.11 | 208,443 |
| 2024-09-12 | $54.39 | $55.75 | $53.77 | $55.06 | $55.06 | 285,981 |
| 2024-09-11 | $52.94 | $54.00 | $52.68 | $53.96 | $53.96 | 231,151 |
| 2024-09-10 | $54.11 | $54.11 | $52.13 | $52.85 | $52.85 | 254,832 |
| 2024-09-09 | $53.67 | $54.46 | $53.42 | $53.99 | $53.99 | 258,284 |
| 2024-09-06 | $53.71 | $54.49 | $53.07 | $53.40 | $53.40 | 186,029 |
| 2024-09-05 | $53.85 | $54.42 | $53.36 | $53.71 | $53.71 | 239,079 |
| 2024-09-04 | $53.96 | $54.85 | $53.25 | $53.73 | $53.73 | 246,682 |
| 2024-09-03 | $56.01 | $56.33 | $54.08 | $54.30 | $54.30 | 337,920 |
| 2024-08-30 | $56.39 | $57.28 | $56.21 | $56.88 | $56.88 | 235,853 |
| 2024-08-29 | $55.95 | $55.95 | $54.72 | $55.45 | $55.45 | 236,887 |
| 2024-08-28 | $55.81 | $55.82 | $54.41 | $55.49 | $55.49 | 202,083 |
| 2024-08-27 | $55.83 | $56.30 | $55.31 | $56.27 | $56.27 | 210,902 |
| 2024-08-26 | $56.10 | $57.05 | $55.73 | $55.91 | $55.91 | 213,989 |
| 2024-08-23 | $54.73 | $56.48 | $54.73 | $55.71 | $55.71 | 258,052 |
| 2024-08-22 | $55.40 | $55.84 | $54.71 | $54.81 | $54.81 | 213,407 |
| 2024-08-21 | $56.33 | $56.50 | $55.34 | $55.43 | $55.43 | 149,139 |
| 2024-08-20 | $56.59 | $56.75 | $55.77 | $56.02 | $56.02 | 213,636 |
| 2024-08-19 | $57.70 | $58.50 | $56.76 | $56.97 | $56.97 | 236,808 |
| 2024-08-16 | $57.39 | $58.17 | $56.87 | $57.85 | $57.85 | 262,032 |
| 2024-08-15 | $55.98 | $58.03 | $55.67 | $57.19 | $57.19 | 311,699 |
| 2024-08-14 | $55.53 | $55.93 | $54.84 | $54.99 | $54.99 | 272,244 |
| 2024-08-13 | $55.06 | $55.33 | $54.29 | $55.10 | $55.10 | 313,175 |
| 2024-08-12 | $55.35 | $56.06 | $54.86 | $55.06 | $55.06 | 251,973 |
| 2024-08-09 | $55.17 | $55.43 | $54.79 | $55.32 | $55.07 | 243,683 |
| 2024-08-08 | $55.65 | $55.68 | $54.18 | $55.33 | $55.08 | 453,995 |
| 2024-08-07 | $57.43 | $57.43 | $54.74 | $55.65 | $55.40 | 278,472 |
| 2024-08-06 | $56.11 | $57.01 | $54.96 | $56.58 | $56.32 | 337,149 |
| 2024-08-05 | $54.80 | $56.36 | $52.78 | $56.07 | $55.82 | 587,182 |
| 2024-08-02 | $59.70 | $60.43 | $57.95 | $58.09 | $57.83 | 470,835 |
| 2024-08-01 | $63.55 | $65.00 | $60.01 | $61.65 | $61.37 | 757,420 |
| 2024-07-31 | $64.23 | $65.89 | $64.13 | $65.44 | $65.14 | 250,908 |
| 2024-07-30 | $62.85 | $64.09 | $62.72 | $63.23 | $62.94 | 251,815 |
| 2024-07-29 | $63.57 | $64.88 | $62.58 | $63.10 | $62.81 | 201,590 |
| 2024-07-26 | $63.21 | $63.30 | $62.08 | $62.61 | $62.33 | 165,377 |
| 2024-07-25 | $64.01 | $64.15 | $62.60 | $62.86 | $62.58 | 257,821 |
| 2024-07-24 | $65.76 | $65.86 | $64.16 | $64.20 | $63.91 | 185,484 |
| 2024-07-23 | $65.15 | $66.25 | $64.52 | $65.93 | $65.63 | 231,224 |
| 2024-07-22 | $62.79 | $66.06 | $62.79 | $65.62 | $65.32 | 329,934 |
| 2024-07-19 | $62.49 | $62.78 | $61.88 | $62.77 | $62.77 | 160,106 |
| 2024-07-18 | $63.80 | $63.80 | $61.56 | $62.28 | $62.28 | 225,124 |
| 2024-07-17 | $64.97 | $65.02 | $62.76 | $63.32 | $63.32 | 227,553 |
| 2024-07-16 | $63.60 | $65.15 | $63.50 | $65.09 | $65.09 | 225,519 |
| 2024-07-15 | $63.50 | $64.84 | $63.16 | $63.45 | $63.45 | 380,019 |
| 2024-07-12 | $64.55 | $64.81 | $62.69 | $62.94 | $62.94 | 214,895 |
| 2024-07-11 | $64.68 | $64.79 | $63.86 | $64.23 | $64.23 | 276,977 |
| 2024-07-10 | $63.70 | $64.97 | $63.64 | $64.38 | $64.38 | 274,008 |
| 2024-07-09 | $64.64 | $64.97 | $63.41 | $63.42 | $63.42 | 310,799 |
| 2024-07-08 | $66.00 | $66.33 | $64.65 | $64.99 | $64.99 | 366,244 |
| 2024-07-05 | $69.06 | $69.48 | $66.12 | $66.21 | $66.21 | 273,017 |
| 2024-07-03 | $68.74 | $70.00 | $68.51 | $69.39 | $69.39 | 163,268 |
| 2024-07-02 | $69.27 | $69.60 | $67.92 | $68.37 | $68.37 | 207,545 |
| 2024-07-01 | $68.70 | $69.19 | $67.09 | $69.02 | $69.02 | 442,283 |
| 2024-06-28 | $70.98 | $71.42 | $68.60 | $68.81 | $68.81 | 422,723 |
| 2024-06-27 | $71.37 | $72.30 | $70.17 | $70.58 | $70.58 | 200,978 |
| 2024-06-26 | $69.50 | $71.33 | $68.94 | $71.02 | $71.02 | 281,974 |
| 2024-06-25 | $69.64 | $70.07 | $68.41 | $69.50 | $69.50 | 393,546 |
| 2024-06-24 | $70.00 | $70.48 | $68.96 | $69.47 | $69.47 | 250,906 |
| 2024-06-21 | $68.40 | $70.40 | $68.13 | $69.66 | $69.66 | 448,921 |
| 2024-06-20 | $66.86 | $69.60 | $66.68 | $68.08 | $68.08 | 242,834 |
| 2024-06-18 | $65.33 | $66.69 | $65.06 | $66.62 | $66.62 | 545,500 |
| 2024-06-17 | $65.53 | $66.22 | $64.91 | $65.32 | $65.32 | 276,695 |
| 2024-06-14 | $66.71 | $67.28 | $65.08 | $65.61 | $65.61 | 371,266 |
| 2024-06-13 | $69.01 | $69.57 | $67.21 | $67.62 | $67.62 | 165,043 |
| 2024-06-12 | $69.40 | $69.84 | $68.20 | $69.33 | $69.33 | 177,666 |
| 2024-06-11 | $68.92 | $69.23 | $66.64 | $68.70 | $68.70 | 290,239 |
| 2024-06-10 | $70.13 | $70.97 | $69.84 | $70.10 | $70.10 | 222,284 |
| 2024-06-07 | $71.34 | $71.68 | $69.50 | $69.73 | $69.73 | 214,977 |
| 2024-06-06 | $71.91 | $71.93 | $70.81 | $71.15 | $71.15 | 188,001 |
| 2024-06-05 | $70.71 | $72.28 | $70.71 | $72.23 | $72.23 | 175,458 |
| 2024-06-04 | $72.02 | $73.04 | $70.49 | $70.50 | $70.50 | 299,306 |
| 2024-06-03 | $73.42 | $74.00 | $72.50 | $72.53 | $72.53 | 337,459 |
| 2024-05-31 | $73.58 | $73.75 | $72.09 | $72.83 | $72.83 | 396,413 |
| 2024-05-30 | $72.19 | $74.20 | $71.79 | $73.68 | $73.68 | 268,947 |
| 2024-05-29 | $72.81 | $72.81 | $71.34 | $71.88 | $71.88 | 191,075 |
| 2024-05-28 | $73.22 | $73.27 | $71.94 | $73.10 | $73.10 | 280,969 |
| 2024-05-24 | $71.55 | $72.98 | $71.55 | $72.50 | $72.50 | 202,354 |
| 2024-05-23 | $71.01 | $71.67 | $70.57 | $71.08 | $71.08 | 299,852 |
| 2024-05-22 | $71.35 | $71.54 | $70.31 | $71.02 | $71.02 | 317,788 |
| 2024-05-21 | $70.64 | $71.88 | $70.32 | $71.83 | $71.83 | 278,877 |
| 2024-05-20 | $70.40 | $71.48 | $70.39 | $70.62 | $70.62 | 330,902 |
| 2024-05-17 | $72.76 | $72.76 | $70.57 | $71.83 | $69.61 | 329,537 |
| 2024-05-16 | $71.52 | $72.63 | $71.03 | $72.24 | $70.01 | 358,569 |
| 2024-05-15 | $69.26 | $71.60 | $69.00 | $71.47 | $71.47 | 413,086 |
| 2024-05-14 | $68.46 | $69.77 | $67.28 | $69.76 | $69.76 | 280,633 |
| 2024-05-13 | $69.04 | $69.49 | $68.02 | $68.68 | $68.68 | 363,165 |
| 2024-05-10 | $70.29 | $70.67 | $68.11 | $68.74 | $68.74 | 545,836 |
| 2024-05-09 | $65.43 | $69.77 | $65.00 | $69.30 | $69.30 | 777,407 |
| 2024-05-08 | $60.98 | $63.55 | $60.60 | $63.54 | $63.54 | 499,024 |
| 2024-05-07 | $60.19 | $61.31 | $60.19 | $60.71 | $60.71 | 167,000 |
| 2024-05-06 | $60.25 | $61.20 | $60.14 | $60.27 | $60.27 | 253,317 |
| 2024-05-03 | $60.36 | $60.61 | $59.38 | $60.14 | $60.14 | 220,979 |
| 2024-05-02 | $57.79 | $60.39 | $57.79 | $60.28 | $60.28 | 423,166 |
| 2024-05-01 | $58.31 | $58.81 | $57.31 | $57.61 | $57.61 | 252,459 |
| 2024-04-30 | $58.71 | $59.14 | $57.58 | $58.27 | $58.27 | 241,441 |
| 2024-04-29 | $58.56 | $59.21 | $58.43 | $58.60 | $58.60 | 225,438 |
| 2024-04-26 | $58.13 | $58.99 | $57.59 | $58.66 | $58.66 | 198,665 |
| 2024-04-25 | $56.45 | $58.18 | $55.96 | $58.13 | $58.13 | 241,346 |
| 2024-04-24 | $56.41 | $56.63 | $55.67 | $56.60 | $56.60 | 251,247 |
| 2024-04-23 | $56.50 | $57.38 | $56.27 | $56.47 | $56.47 | 201,834 |
| 2024-04-22 | $56.53 | $56.72 | $55.87 | $56.27 | $56.27 | 250,919 |
| 2024-04-19 | $55.42 | $56.67 | $55.21 | $56.53 | $56.53 | 334,193 |
| 2024-04-18 | $57.16 | $57.16 | $55.50 | $55.52 | $55.52 | 266,635 |
| 2024-04-17 | $57.66 | $58.35 | $56.96 | $57.29 | $57.29 | 239,085 |
| 2024-04-16 | $57.50 | $57.68 | $56.40 | $57.38 | $57.38 | 222,387 |
| 2024-04-15 | $57.60 | $58.79 | $57.31 | $57.51 | $57.51 | 281,313 |
| 2024-04-12 | $59.40 | $59.90 | $57.31 | $57.68 | $57.68 | 363,622 |
| 2024-04-11 | $57.20 | $59.27 | $57.12 | $58.84 | $58.84 | 477,804 |
| 2024-04-10 | $55.65 | $56.63 | $55.65 | $56.36 | $56.36 | 296,006 |
| 2024-04-09 | $57.72 | $57.81 | $55.39 | $55.59 | $55.59 | 661,001 |
| 2024-04-08 | $58.85 | $58.85 | $57.39 | $57.78 | $57.78 | 228,881 |
| 2024-04-05 | $59.59 | $59.96 | $58.86 | $58.86 | $58.86 | 265,897 |
| 2024-04-04 | $60.81 | $60.95 | $59.33 | $59.41 | $59.41 | 283,742 |
| 2024-04-03 | $59.82 | $61.76 | $59.73 | $60.93 | $60.93 | 450,426 |
| 2024-04-02 | $60.60 | $61.00 | $59.17 | $59.86 | $59.86 | 403,502 |
| 2024-04-01 | $58.62 | $61.14 | $58.59 | $60.86 | $60.86 | 413,393 |
| 2024-03-28 | $57.35 | $58.43 | $57.15 | $58.41 | $58.41 | 314,651 |
| 2024-03-27 | $56.90 | $57.41 | $56.55 | $57.31 | $57.31 | 302,021 |
| 2024-03-26 | $57.30 | $57.74 | $56.52 | $56.91 | $56.91 | 257,468 |
| 2024-03-25 | $57.09 | $58.16 | $57.08 | $57.28 | $57.28 | 203,049 |
| 2024-03-22 | $57.37 | $57.48 | $56.40 | $56.92 | $56.92 | 268,241 |
| 2024-03-21 | $57.29 | $57.89 | $56.43 | $57.37 | $57.37 | 427,425 |
| 2024-03-20 | $55.51 | $57.09 | $54.17 | $56.91 | $56.91 | 508,242 |
| 2024-03-19 | $55.58 | $56.65 | $55.22 | $55.90 | $55.90 | 288,898 |
| 2024-03-18 | $55.90 | $55.91 | $54.69 | $55.52 | $55.52 | 448,568 |
| 2024-03-15 | $55.29 | $56.03 | $54.87 | $55.75 | $55.75 | 647,209 |
| 2024-03-14 | $53.67 | $55.21 | $53.32 | $55.11 | $55.11 | 358,287 |
| 2024-03-13 | $53.54 | $54.24 | $53.02 | $53.88 | $53.88 | 240,838 |
| 2024-03-12 | $53.50 | $53.87 | $52.93 | $53.11 | $53.11 | 260,683 |
| 2024-03-11 | $53.59 | $53.59 | $52.51 | $53.28 | $53.28 | 299,722 |
| 2024-03-08 | $53.85 | $54.74 | $53.43 | $53.78 | $53.78 | 356,189 |
| 2024-03-07 | $54.23 | $54.63 | $53.42 | $53.79 | $53.79 | 341,022 |
| 2024-03-06 | $54.30 | $54.87 | $53.61 | $54.14 | $54.14 | 365,270 |
| 2024-03-05 | $53.53 | $55.00 | $53.53 | $54.27 | $54.27 | 394,608 |
| 2024-03-04 | $54.89 | $55.40 | $53.09 | $53.30 | $53.30 | 441,732 |
| 2024-03-01 | $54.81 | $55.50 | $54.63 | $54.74 | $54.74 | 475,752 |
| 2024-02-29 | $55.11 | $56.13 | $54.75 | $54.82 | $54.57 | 424,380 |
| 2024-02-28 | $54.42 | $55.62 | $54.40 | $55.10 | $54.85 | 418,635 |
| 2024-02-27 | $55.24 | $55.46 | $54.30 | $54.60 | $54.60 | 359,818 |
| 2024-02-26 | $54.23 | $55.93 | $54.00 | $55.24 | $55.24 | 631,910 |
| 2024-02-23 | $54.50 | $54.62 | $52.31 | $54.03 | $54.03 | 786,587 |
| 2024-02-22 | $56.62 | $56.62 | $52.01 | $54.78 | $54.78 | 1,931,749 |
| 2024-02-21 | $57.17 | $59.25 | $56.65 | $57.94 | $57.94 | 495,064 |
| 2024-02-20 | $57.81 | $57.92 | $57.00 | $57.08 | $57.08 | 394,981 |
| 2024-02-16 | $59.28 | $59.90 | $58.21 | $58.22 | $58.22 | 260,778 |
| 2024-02-15 | $57.47 | $59.15 | $56.75 | $58.98 | $58.98 | 345,220 |
| 2024-02-14 | $58.53 | $58.57 | $56.72 | $57.68 | $57.68 | 403,462 |
| 2024-02-13 | $59.06 | $59.25 | $57.52 | $58.04 | $58.04 | 386,221 |
| 2024-02-12 | $57.59 | $59.77 | $57.59 | $59.13 | $59.13 | 458,146 |
| 2024-02-09 | $57.80 | $58.19 | $57.01 | $57.44 | $57.44 | 332,294 |
| 2024-02-08 | $57.18 | $58.25 | $56.60 | $58.03 | $58.03 | 561,328 |
| 2024-02-07 | $56.30 | $58.59 | $55.55 | $57.50 | $57.50 | 516,912 |
| 2024-02-06 | $58.16 | $58.63 | $56.43 | $56.70 | $56.70 | 435,837 |
| 2024-02-05 | $58.94 | $59.68 | $56.91 | $58.01 | $58.01 | 470,175 |
| 2024-02-02 | $60.77 | $60.77 | $58.87 | $59.00 | $59.00 | 407,770 |
| 2024-02-01 | $62.68 | $64.42 | $57.39 | $60.71 | $60.71 | 1,120,500 |
| 2024-01-31 | $62.53 | $63.22 | $61.79 | $62.55 | $62.55 | 699,153 |
| 2024-01-30 | $60.51 | $62.71 | $59.67 | $62.51 | $62.51 | 677,931 |
| 2024-01-29 | $61.00 | $61.19 | $59.00 | $59.31 | $59.31 | 368,689 |
| 2024-01-26 | $58.86 | $60.62 | $58.49 | $60.50 | $60.50 | 436,572 |
| 2024-01-25 | $60.12 | $60.61 | $58.15 | $58.95 | $58.95 | 366,948 |
| 2024-01-24 | $58.99 | $60.69 | $58.79 | $59.79 | $59.79 | 425,358 |
| 2024-01-23 | $58.00 | $58.89 | $57.52 | $57.98 | $57.98 | 422,362 |
| 2024-01-22 | $59.05 | $59.79 | $58.13 | $58.33 | $58.33 | 450,275 |
| 2024-01-19 | $59.00 | $61.67 | $57.25 | $59.05 | $59.05 | 917,163 |
| 2024-01-18 | $57.09 | $57.30 | $55.87 | $57.16 | $57.16 | 366,717 |
| 2024-01-17 | $55.46 | $57.40 | $55.46 | $56.72 | $56.72 | 379,291 |
| 2024-01-16 | $57.07 | $57.91 | $55.46 | $55.76 | $55.76 | 610,153 |
| 2024-01-12 | $55.59 | $57.28 | $55.22 | $56.34 | $56.34 | 564,130 |
| 2024-01-11 | $53.12 | $54.08 | $52.42 | $54.05 | $54.05 | 328,976 |
| 2024-01-10 | $54.43 | $54.61 | $53.22 | $53.70 | $53.70 | 276,194 |
| 2024-01-09 | $54.73 | $54.92 | $52.88 | $54.32 | $54.32 | 388,599 |
| 2024-01-08 | $55.26 | $55.89 | $53.26 | $54.44 | $54.44 | 628,000 |
| 2024-01-05 | $54.53 | $56.68 | $54.40 | $56.20 | $56.20 | 473,509 |
| 2024-01-04 | $54.91 | $56.75 | $54.00 | $54.11 | $54.11 | 744,615 |
| 2024-01-03 | $51.52 | $54.10 | $51.38 | $53.53 | $53.53 | 471,597 |
| 2024-01-02 | $50.94 | $51.72 | $50.41 | $51.38 | $51.38 | 391,139 |
| 2023-12-29 | $50.37 | $50.46 | $49.35 | $49.97 | $49.97 | 334,208 |
| 2023-12-28 | $51.01 | $51.36 | $50.07 | $50.12 | $50.12 | 386,805 |
| 2023-12-27 | $51.49 | $52.20 | $51.11 | $51.20 | $51.20 | 266,125 |
| 2023-12-26 | $54.22 | $54.27 | $50.60 | $51.64 | $51.64 | 516,230 |
| 2023-12-22 | $53.29 | $54.99 | $53.13 | $54.43 | $54.43 | 462,158 |
| 2023-12-21 | $52.72 | $53.32 | $52.44 | $52.93 | $52.93 | 353,391 |
| 2023-12-20 | $53.37 | $54.80 | $51.77 | $52.00 | $52.00 | 723,427 |
| 2023-12-19 | $50.85 | $53.00 | $50.49 | $53.00 | $53.00 | 597,935 |
| 2023-12-18 | $52.87 | $53.03 | $50.25 | $50.60 | $50.60 | 681,921 |
| 2023-12-15 | $46.85 | $50.69 | $46.85 | $50.23 | $50.23 | 1,075,292 |
| 2023-12-14 | $47.83 | $47.92 | $46.42 | $46.70 | $46.70 | 439,670 |
| 2023-12-13 | $47.09 | $47.46 | $46.26 | $47.22 | $47.22 | 337,492 |
| 2023-12-12 | $47.42 | $48.22 | $47.01 | $47.31 | $47.31 | 240,427 |
| 2023-12-11 | $47.30 | $48.06 | $46.25 | $48.04 | $48.04 | 267,495 |
| 2023-12-08 | $48.02 | $48.29 | $47.21 | $47.80 | $47.80 | 285,219 |
| 2023-12-07 | $48.41 | $48.41 | $46.50 | $47.73 | $47.73 | 430,218 |
| 2023-12-06 | $48.88 | $49.63 | $48.10 | $48.13 | $48.13 | 289,167 |
| 2023-12-05 | $49.48 | $49.73 | $49.02 | $49.08 | $49.08 | 219,162 |
| 2023-12-04 | $50.57 | $51.38 | $49.30 | $49.55 | $49.55 | 305,650 |
| 2023-12-01 | $49.67 | $51.43 | $49.67 | $50.79 | $50.79 | 412,506 |
| 2023-11-30 | $48.84 | $49.89 | $48.26 | $49.69 | $49.69 | 321,523 |
| 2023-11-29 | $50.36 | $50.90 | $48.65 | $49.04 | $49.04 | 330,721 |
| 2023-11-28 | $52.18 | $52.51 | $50.22 | $50.22 | $50.22 | 341,111 |
| 2023-11-27 | $52.06 | $52.13 | $51.34 | $51.94 | $51.94 | 302,569 |
| 2023-11-24 | $51.88 | $53.00 | $51.87 | $51.99 | $51.99 | 250,727 |
| 2023-11-22 | $49.87 | $51.95 | $49.60 | $51.88 | $51.88 | 332,167 |
| 2023-11-21 | $50.70 | $50.80 | $49.77 | $50.43 | $50.43 | 349,705 |
| 2023-11-20 | $51.32 | $51.51 | $50.59 | $50.83 | $50.83 | 264,697 |
| 2023-11-17 | $50.37 | $51.78 | $50.04 | $50.89 | $50.89 | 297,941 |
| 2023-11-16 | $50.54 | $50.86 | $49.52 | $49.85 | $49.85 | 548,039 |
| 2023-11-15 | $51.97 | $52.38 | $50.76 | $50.90 | $50.90 | 446,608 |
| 2023-11-14 | $52.99 | $52.99 | $51.05 | $52.09 | $52.09 | 500,283 |
| 2023-11-13 | $53.40 | $53.54 | $52.42 | $52.80 | $52.80 | 406,641 |
| 2023-11-10 | $52.43 | $53.55 | $52.15 | $53.39 | $53.14 | 389,684 |
| 2023-11-09 | $52.63 | $53.81 | $52.26 | $52.47 | $52.22 | 375,091 |
| 2023-11-08 | $51.90 | $52.64 | $50.76 | $52.07 | $51.82 | 584,622 |
| 2023-11-07 | $52.93 | $53.25 | $51.71 | $52.32 | $52.07 | 679,038 |
| 2023-11-06 | $53.33 | $53.87 | $52.23 | $53.14 | $52.89 | 695,319 |
| 2023-11-03 | $50.61 | $53.72 | $48.32 | $52.99 | $52.99 | 822,585 |
| 2023-11-02 | $51.41 | $54.11 | $50.02 | $51.92 | $51.92 | 1,084,163 |
| 2023-11-01 | $50.00 | $51.65 | $49.85 | $51.41 | $51.41 | 758,210 |
| 2023-10-31 | $48.11 | $49.89 | $47.98 | $49.70 | $49.70 | 565,555 |
| 2023-10-30 | $49.22 | $49.88 | $47.10 | $48.13 | $48.13 | 769,018 |
| 2023-10-27 | $48.38 | $49.49 | $48.35 | $48.89 | $48.89 | 712,532 |
| 2023-10-26 | $47.40 | $48.65 | $46.80 | $48.34 | $48.34 | 767,287 |
| 2023-10-25 | $45.61 | $47.43 | $45.61 | $47.38 | $47.38 | 1,003,596 |
| 2023-10-24 | $43.76 | $45.95 | $43.76 | $45.50 | $45.50 | 622,114 |
| 2023-10-23 | $42.48 | $43.96 | $42.01 | $43.52 | $43.52 | 408,150 |
| 2023-10-20 | $42.75 | $43.32 | $42.44 | $42.72 | $42.72 | 334,971 |
| 2023-10-19 | $42.09 | $42.80 | $41.56 | $42.73 | $42.73 | 297,579 |
| 2023-10-18 | $43.13 | $43.30 | $42.19 | $42.55 | $42.55 | 254,301 |
| 2023-10-17 | $42.70 | $43.99 | $42.70 | $43.23 | $43.23 | 332,054 |
| 2023-10-16 | $43.13 | $43.28 | $42.21 | $42.48 | $42.48 | 323,299 |
| 2023-10-13 | $41.85 | $44.13 | $41.56 | $43.13 | $43.13 | 672,216 |
| 2023-10-12 | $41.09 | $41.69 | $40.84 | $41.60 | $41.60 | 318,793 |
| 2023-10-11 | $40.01 | $40.85 | $39.51 | $40.49 | $40.49 | 305,492 |
| 2023-10-10 | $40.21 | $41.30 | $40.21 | $40.48 | $40.48 | 345,024 |
| 2023-10-09 | $40.43 | $41.09 | $39.77 | $40.11 | $40.11 | 390,874 |
| 2023-10-06 | $38.30 | $40.03 | $38.00 | $39.72 | $39.72 | 297,993 |
| 2023-10-05 | $37.28 | $38.79 | $37.20 | $38.48 | $38.48 | 388,170 |
| 2023-10-04 | $38.70 | $38.70 | $37.39 | $37.74 | $37.74 | 347,506 |
| 2023-10-03 | $39.39 | $39.63 | $38.61 | $39.24 | $39.24 | 297,572 |
| 2023-10-02 | $41.82 | $42.20 | $39.67 | $39.74 | $39.74 | 322,498 |
| 2023-09-29 | $42.50 | $42.50 | $41.30 | $41.63 | $41.63 | 317,036 |
| 2023-09-28 | $41.67 | $42.43 | $40.90 | $42.40 | $42.40 | 285,813 |
| 2023-09-27 | $41.94 | $42.74 | $41.60 | $41.68 | $41.68 | 295,421 |
| 2023-09-26 | $40.61 | $42.55 | $40.61 | $41.50 | $41.50 | 400,374 |
| 2023-09-25 | $40.15 | $40.94 | $39.85 | $40.81 | $40.81 | 239,351 |
| 2023-09-22 | $39.84 | $40.72 | $39.81 | $40.28 | $40.28 | 318,404 |
| 2023-09-21 | $39.20 | $39.98 | $38.86 | $39.58 | $39.58 | 230,669 |
| 2023-09-20 | $39.02 | $39.76 | $39.00 | $39.00 | $39.00 | 233,194 |
| 2023-09-19 | $39.94 | $40.07 | $38.60 | $38.93 | $38.93 | 241,321 |
| 2023-09-18 | $38.48 | $40.03 | $38.48 | $39.59 | $39.59 | 318,003 |
| 2023-09-15 | $38.65 | $38.99 | $38.27 | $38.48 | $38.48 | 338,009 |
| 2023-09-14 | $39.06 | $39.81 | $38.33 | $38.68 | $38.68 | 330,106 |
| 2023-09-13 | $39.00 | $39.35 | $38.06 | $38.33 | $38.33 | 231,007 |
| 2023-09-12 | $39.25 | $40.02 | $38.81 | $38.99 | $38.99 | 328,017 |
| 2023-09-11 | $40.77 | $40.80 | $39.11 | $39.19 | $39.19 | 283,949 |
| 2023-09-08 | $38.88 | $40.61 | $38.88 | $40.61 | $40.61 | 242,440 |
| 2023-09-07 | $38.72 | $39.00 | $38.17 | $38.87 | $38.87 | 301,869 |
| 2023-09-06 | $38.83 | $39.40 | $38.58 | $38.84 | $38.84 | 302,290 |
| 2023-09-05 | $40.60 | $41.50 | $38.22 | $38.65 | $38.65 | 692,737 |
| 2023-09-01 | $41.08 | $41.64 | $40.50 | $41.23 | $41.23 | 406,546 |
| 2023-08-31 | $41.52 | $41.61 | $40.63 | $40.68 | $40.68 | 407,288 |
| 2023-08-30 | $41.11 | $41.53 | $40.40 | $41.15 | $41.15 | 252,400 |
| 2023-08-29 | $41.24 | $41.83 | $41.04 | $41.38 | $41.38 | 205,793 |
| 2023-08-28 | $41.35 | $42.16 | $40.83 | $41.03 | $41.03 | 293,098 |
| 2023-08-25 | $42.16 | $42.19 | $40.56 | $41.13 | $41.13 | 372,099 |
| 2023-08-24 | $42.46 | $43.16 | $42.02 | $42.05 | $42.05 | 268,060 |
| 2023-08-23 | $42.79 | $42.92 | $41.36 | $42.31 | $42.31 | 389,839 |
| 2023-08-22 | $43.54 | $43.95 | $43.11 | $43.15 | $43.15 | 185,054 |
| 2023-08-21 | $44.02 | $44.28 | $43.16 | $43.55 | $43.55 | 303,873 |
| 2023-08-18 | $43.16 | $43.77 | $42.44 | $43.72 | $43.72 | 283,722 |
| 2023-08-17 | $43.86 | $44.25 | $43.21 | $43.91 | $43.91 | 298,811 |
| 2023-08-16 | $42.50 | $43.70 | $42.50 | $43.10 | $43.10 | 439,365 |
| 2023-08-15 | $42.22 | $42.90 | $42.06 | $42.66 | $42.66 | 254,573 |
| 2023-08-14 | $43.00 | $43.00 | $42.28 | $42.80 | $42.80 | 362,855 |
| 2023-08-11 | $44.12 | $44.49 | $43.16 | $43.31 | $43.31 | 316,359 |
| 2023-08-10 | $45.72 | $46.23 | $44.38 | $44.45 | $44.19 | 469,313 |
| 2023-08-09 | $44.31 | $46.36 | $44.24 | $45.33 | $45.07 | 669,700 |
| 2023-08-08 | $44.00 | $44.53 | $43.46 | $44.02 | $43.77 | 501,813 |
| 2023-08-07 | $43.88 | $44.75 | $43.51 | $44.65 | $44.39 | 349,442 |
| 2023-08-04 | $44.46 | $46.00 | $43.30 | $43.88 | $43.63 | 791,304 |
| 2023-08-03 | $43.11 | $44.43 | $42.05 | $44.08 | $44.08 | 1,010,592 |
| 2023-08-02 | $42.50 | $43.55 | $42.20 | $43.21 | $43.21 | 544,130 |
| 2023-08-01 | $43.60 | $43.60 | $42.46 | $43.04 | $43.04 | 385,211 |
| 2023-07-31 | $42.89 | $43.75 | $42.18 | $43.61 | $43.61 | 538,199 |
| 2023-07-28 | $41.31 | $42.62 | $41.14 | $42.40 | $42.40 | 534,714 |
| 2023-07-27 | $40.30 | $41.43 | $39.90 | $41.04 | $41.04 | 419,997 |
| 2023-07-26 | $40.48 | $40.89 | $39.74 | $40.20 | $40.20 | 466,955 |
| 2023-07-25 | $38.94 | $41.29 | $38.94 | $40.78 | $40.78 | 573,086 |
| 2023-07-24 | $37.91 | $38.85 | $37.62 | $38.84 | $38.84 | 409,415 |
| 2023-07-21 | $37.68 | $37.82 | $36.54 | $37.46 | $37.46 | 349,530 |
| 2023-07-20 | $37.98 | $38.05 | $37.04 | $37.63 | $37.63 | 267,952 |
| 2023-07-19 | $38.12 | $38.16 | $37.06 | $37.65 | $37.65 | 479,095 |
| 2023-07-18 | $38.19 | $38.40 | $37.74 | $38.03 | $38.03 | 447,090 |
| 2023-07-17 | $37.50 | $38.61 | $37.49 | $38.57 | $38.57 | 467,671 |
| 2023-07-14 | $39.73 | $39.73 | $37.54 | $37.63 | $37.63 | 418,353 |
| 2023-07-13 | $40.39 | $40.45 | $39.61 | $39.91 | $39.91 | 336,488 |
| 2023-07-12 | $40.14 | $40.82 | $39.86 | $40.23 | $40.23 | 353,366 |
| 2023-07-11 | $39.49 | $40.25 | $38.94 | $40.03 | $40.03 | 329,079 |
| 2023-07-10 | $38.95 | $39.64 | $38.60 | $38.97 | $38.97 | 425,763 |
| 2023-07-07 | $38.44 | $39.33 | $38.12 | $39.13 | $39.13 | 284,672 |
| 2023-07-06 | $38.93 | $39.21 | $37.13 | $37.82 | $37.82 | 324,400 |
| 2023-07-05 | $38.04 | $39.67 | $37.76 | $39.30 | $39.30 | 278,205 |
| 2023-07-03 | $38.50 | $39.36 | $38.21 | $38.22 | $38.22 | 291,840 |
| 2023-06-30 | $37.39 | $38.49 | $36.83 | $38.23 | $38.23 | 480,348 |
| 2023-06-29 | $36.32 | $37.70 | $36.07 | $36.72 | $36.72 | 373,791 |
| 2023-06-28 | $35.44 | $36.02 | $35.10 | $36.01 | $36.01 | 482,801 |
| 2023-06-27 | $36.00 | $36.35 | $35.37 | $35.52 | $35.52 | 406,308 |
| 2023-06-26 | $37.34 | $37.68 | $36.19 | $36.21 | $36.21 | 342,815 |
| 2023-06-23 | $37.02 | $37.82 | $37.02 | $37.79 | $37.79 | 767,143 |
| 2023-06-22 | $37.56 | $38.15 | $37.01 | $38.14 | $38.14 | 268,156 |
| 2023-06-21 | $37.60 | $38.37 | $37.19 | $38.10 | $38.10 | 300,272 |
| 2023-06-20 | $37.65 | $37.77 | $36.39 | $37.60 | $37.60 | 320,507 |
| 2023-06-16 | $38.76 | $38.76 | $37.57 | $37.88 | $37.88 | 458,358 |
| 2023-06-15 | $38.57 | $38.89 | $37.44 | $38.34 | $38.34 | 426,938 |
| 2023-06-14 | $36.71 | $38.61 | $36.71 | $38.36 | $38.36 | 457,008 |
| 2023-06-13 | $36.89 | $37.44 | $36.00 | $36.53 | $36.53 | 313,501 |
| 2023-06-12 | $37.11 | $37.45 | $36.38 | $36.50 | $36.50 | 398,559 |
| 2023-06-09 | $36.63 | $37.40 | $36.31 | $36.91 | $36.91 | 672,565 |
| 2023-06-08 | $36.74 | $37.21 | $36.14 | $36.18 | $36.18 | 430,177 |
| 2023-06-07 | $36.92 | $37.49 | $36.03 | $36.74 | $36.74 | 303,960 |
| 2023-06-06 | $35.60 | $36.88 | $35.00 | $36.63 | $36.63 | 394,786 |
| 2023-06-05 | $36.96 | $37.10 | $35.95 | $35.98 | $35.98 | 353,665 |
| 2023-06-02 | $37.10 | $37.80 | $36.54 | $37.79 | $37.79 | 426,985 |
| 2023-06-01 | $36.20 | $38.06 | $36.13 | $36.71 | $36.71 | 441,952 |
| 2023-05-31 | $36.59 | $36.80 | $35.53 | $36.13 | $36.13 | 491,985 |
| 2023-05-30 | $39.00 | $39.03 | $37.18 | $37.39 | $37.39 | 473,272 |
| 2023-05-26 | $38.22 | $39.58 | $38.11 | $39.19 | $39.19 | 441,611 |
| 2023-05-25 | $38.96 | $39.20 | $37.80 | $37.89 | $37.89 | 393,239 |
| 2023-05-24 | $38.58 | $39.63 | $38.12 | $38.94 | $38.94 | 409,810 |
| 2023-05-23 | $40.15 | $40.34 | $38.84 | $38.85 | $38.85 | 404,277 |
| 2023-05-22 | $40.10 | $41.72 | $39.94 | $40.07 | $40.07 | 510,593 |
| 2023-05-19 | $39.49 | $41.17 | $38.41 | $40.02 | $40.02 | 601,250 |
| 2023-05-18 | $40.10 | $40.23 | $38.85 | $40.04 | $38.83 | 732,100 |
| 2023-05-17 | $41.02 | $41.69 | $40.07 | $40.23 | $39.01 | 618,736 |
| 2023-05-16 | $41.01 | $42.32 | $40.91 | $40.96 | $39.72 | 403,958 |
| 2023-05-15 | $42.24 | $42.72 | $40.99 | $41.01 | $39.77 | 544,035 |
| 2023-05-12 | $44.71 | $46.23 | $41.50 | $41.73 | $41.73 | 1,092,884 |
| 2023-05-11 | $42.38 | $44.93 | $41.55 | $44.06 | $44.06 | 1,332,445 |
| 2023-05-10 | $38.02 | $39.48 | $37.51 | $39.11 | $39.11 | 391,221 |
| 2023-05-09 | $37.20 | $38.46 | $36.40 | $38.08 | $38.08 | 444,987 |
| 2023-05-08 | $37.67 | $37.90 | $36.66 | $37.33 | $37.33 | 366,877 |
| 2023-05-05 | $37.71 | $39.25 | $37.50 | $37.67 | $37.67 | 330,845 |
| 2023-05-04 | $36.85 | $37.21 | $36.22 | $36.83 | $36.83 | 391,242 |
| 2023-05-03 | $38.71 | $38.71 | $36.88 | $37.36 | $37.36 | 363,229 |
| 2023-05-02 | $39.45 | $39.49 | $38.26 | $38.76 | $38.76 | 503,078 |
| 2023-05-01 | $40.38 | $40.47 | $39.04 | $39.78 | $39.78 | 334,131 |
| 2023-04-28 | $40.11 | $40.97 | $39.92 | $40.49 | $40.49 | 375,041 |
| 2023-04-27 | $39.70 | $40.26 | $39.04 | $40.12 | $40.12 | 366,435 |
| 2023-04-26 | $41.02 | $41.20 | $39.34 | $39.79 | $39.79 | 337,073 |
| 2023-04-25 | $42.13 | $42.43 | $40.46 | $41.02 | $41.02 | 441,997 |
| 2023-04-24 | $40.09 | $43.71 | $39.99 | $42.43 | $42.43 | 809,042 |
| 2023-04-21 | $40.26 | $40.42 | $39.05 | $39.45 | $39.45 | 441,729 |
| 2023-04-20 | $42.92 | $43.19 | $40.65 | $40.84 | $40.84 | 378,425 |
| 2023-04-19 | $44.27 | $44.27 | $42.02 | $43.45 | $43.45 | 586,047 |
| 2023-04-18 | $43.30 | $45.10 | $42.72 | $45.03 | $45.03 | 621,520 |
| 2023-04-17 | $40.90 | $43.60 | $40.79 | $43.23 | $43.23 | 806,471 |
| 2023-04-14 | $40.93 | $41.11 | $39.82 | $40.39 | $40.39 | 358,937 |
| 2023-04-13 | $40.84 | $42.48 | $40.61 | $40.82 | $40.82 | 390,340 |
| 2023-04-12 | $39.59 | $40.57 | $39.36 | $40.35 | $40.35 | 434,424 |
| 2023-04-11 | $39.10 | $39.88 | $39.08 | $39.24 | $39.24 | 275,135 |
| 2023-04-10 | $38.80 | $40.00 | $38.70 | $39.14 | $39.14 | 257,912 |
| 2023-04-06 | $40.29 | $40.62 | $38.76 | $38.78 | $38.78 | 312,278 |
| 2023-04-05 | $38.65 | $40.52 | $37.96 | $40.22 | $40.22 | 466,245 |
| 2023-04-04 | $39.11 | $39.50 | $38.11 | $38.89 | $38.89 | 658,143 |
| 2023-04-03 | $41.61 | $41.82 | $37.76 | $38.90 | $38.90 | 1,403,720 |
| 2023-03-31 | $42.56 | $43.18 | $42.35 | $42.93 | $42.93 | 573,768 |
| 2023-03-30 | $43.50 | $43.50 | $41.26 | $42.35 | $42.35 | 383,497 |
| 2023-03-29 | $43.72 | $44.56 | $42.96 | $43.29 | $43.29 | 305,869 |
| 2023-03-28 | $44.02 | $44.73 | $43.63 | $43.72 | $43.72 | 281,390 |
| 2023-03-27 | $43.77 | $44.16 | $42.61 | $43.70 | $43.70 | 249,228 |
| 2023-03-24 | $42.59 | $43.97 | $42.16 | $43.40 | $43.40 | 341,682 |
| 2023-03-23 | $45.45 | $46.50 | $42.86 | $43.32 | $43.32 | 700,394 |
| 2023-03-22 | $43.54 | $46.42 | $43.01 | $45.02 | $45.02 | 636,824 |
| 2023-03-21 | $44.13 | $44.67 | $43.06 | $43.72 | $43.72 | 611,467 |
| 2023-03-20 | $41.36 | $43.00 | $41.31 | $42.03 | $42.03 | 447,296 |
| 2023-03-17 | $41.63 | $42.87 | $40.68 | $40.94 | $40.94 | 708,381 |
| 2023-03-16 | $42.00 | $42.49 | $40.82 | $41.58 | $41.58 | 424,644 |
| 2023-03-15 | $42.99 | $43.26 | $41.05 | $42.41 | $42.41 | 831,797 |
| 2023-03-14 | $43.62 | $45.81 | $43.50 | $44.59 | $44.59 | 441,421 |
| 2023-03-13 | $43.23 | $44.38 | $41.22 | $43.29 | $43.29 | 605,164 |
| 2023-03-10 | $45.12 | $46.55 | $44.63 | $44.64 | $44.64 | 544,527 |
| 2023-03-09 | $47.53 | $48.05 | $44.89 | $45.00 | $45.00 | 472,623 |
| 2023-03-08 | $47.49 | $47.90 | $46.29 | $47.33 | $47.33 | 482,145 |
| 2023-03-07 | $45.87 | $47.65 | $44.82 | $47.29 | $47.29 | 816,547 |
| 2023-03-06 | $47.05 | $47.11 | $45.67 | $45.91 | $45.91 | 533,857 |
| 2023-03-03 | $47.65 | $47.91 | $46.55 | $47.55 | $47.55 | 530,519 |
| 2023-03-02 | $46.09 | $47.75 | $45.38 | $47.61 | $47.61 | 569,304 |
| 2023-03-01 | $45.91 | $47.51 | $45.58 | $46.57 | $46.57 | 720,202 |
| 2023-02-28 | $44.13 | $45.54 | $43.75 | $45.15 | $45.15 | 734,558 |
| 2023-02-27 | $43.52 | $44.48 | $43.02 | $43.95 | $43.95 | 933,490 |
| 2023-02-24 | $42.14 | $44.44 | $41.70 | $43.32 | $43.32 | 993,849 |
| 2023-02-23 | $39.84 | $43.03 | $39.20 | $42.32 | $42.32 | 1,606,716 |
| 2023-02-22 | $37.62 | $38.07 | $36.74 | $37.36 | $37.36 | 387,918 |
| 2023-02-21 | $37.68 | $38.75 | $37.21 | $37.67 | $37.67 | 365,652 |
| 2023-02-17 | $38.77 | $38.92 | $37.45 | $37.60 | $37.60 | 406,549 |
| 2023-02-16 | $38.40 | $38.99 | $37.28 | $38.62 | $38.62 | 717,894 |
| 2023-02-15 | $37.39 | $38.83 | $36.75 | $38.61 | $38.61 | 374,672 |
| 2023-02-14 | $37.07 | $38.18 | $36.26 | $37.63 | $37.63 | 495,095 |
| 2023-02-13 | $35.90 | $37.78 | $35.64 | $37.43 | $37.43 | 652,949 |
| 2023-02-10 | $36.45 | $36.90 | $35.22 | $35.90 | $35.90 | 383,086 |
| 2023-02-09 | $34.82 | $36.74 | $34.75 | $36.45 | $36.45 | 665,114 |
| 2023-02-08 | $34.72 | $34.92 | $33.87 | $34.41 | $34.41 | 307,632 |
| 2023-02-07 | $33.89 | $34.68 | $33.37 | $34.49 | $34.49 | 313,961 |
| 2023-02-06 | $32.42 | $34.09 | $32.42 | $33.80 | $33.80 | 502,201 |
| 2023-02-03 | $31.64 | $33.56 | $31.64 | $32.38 | $32.38 | 315,180 |
| 2023-02-02 | $33.00 | $33.26 | $31.21 | $31.67 | $31.67 | 537,772 |
| 2023-02-01 | $31.31 | $33.40 | $31.15 | $32.82 | $32.82 | 723,501 |
| 2023-01-31 | $29.36 | $31.18 | $29.09 | $30.69 | $30.69 | 487,476 |
| 2023-01-30 | $29.66 | $30.45 | $29.28 | $29.37 | $29.37 | 244,902 |
| 2023-01-27 | $28.65 | $29.95 | $28.65 | $29.71 | $29.71 | 404,085 |
| 2023-01-26 | $28.71 | $29.04 | $27.77 | $28.50 | $28.50 | 283,315 |
| 2023-01-25 | $28.71 | $28.71 | $27.80 | $28.38 | $28.38 | 429,667 |
| 2023-01-24 | $28.75 | $29.12 | $27.84 | $28.98 | $28.98 | 273,917 |
| 2023-01-23 | $29.79 | $29.79 | $28.44 | $28.56 | $28.56 | 425,595 |
| 2023-01-20 | $29.33 | $30.05 | $28.91 | $29.97 | $29.97 | 736,659 |
| 2023-01-19 | $28.80 | $28.99 | $28.25 | $28.93 | $28.93 | 231,428 |
| 2023-01-18 | $30.13 | $30.57 | $28.83 | $28.84 | $28.84 | 432,970 |
| 2023-01-17 | $28.96 | $30.13 | $28.96 | $29.63 | $29.63 | 385,428 |
| 2023-01-13 | $27.96 | $29.17 | $27.68 | $29.03 | $29.03 | 390,756 |
| 2023-01-12 | $27.41 | $28.23 | $27.10 | $27.91 | $27.91 | 427,489 |
| 2023-01-11 | $27.81 | $29.03 | $27.23 | $27.28 | $27.28 | 315,596 |
| 2023-01-10 | $26.76 | $28.48 | $26.50 | $27.85 | $27.85 | 501,604 |
| 2023-01-09 | $27.61 | $27.72 | $26.40 | $26.76 | $26.76 | 350,984 |
| 2023-01-06 | $27.34 | $27.89 | $27.09 | $27.23 | $27.23 | 408,469 |
| 2023-01-05 | $26.81 | $27.89 | $26.66 | $27.36 | $27.36 | 465,340 |
| 2023-01-04 | $28.34 | $28.51 | $26.68 | $26.71 | $26.71 | 607,784 |
| 2023-01-03 | $30.30 | $30.72 | $28.18 | $28.70 | $28.70 | 410,630 |
| 2022-12-30 | $29.85 | $31.06 | $29.79 | $30.81 | $30.81 | 275,683 |
| 2022-12-29 | $29.49 | $30.28 | $29.33 | $30.13 | $30.13 | 291,401 |
| 2022-12-28 | $31.00 | $31.04 | $29.37 | $29.50 | $29.50 | 306,817 |
| 2022-12-27 | $31.48 | $31.56 | $30.77 | $31.46 | $31.46 | 174,500 |
| 2022-12-23 | $31.08 | $31.79 | $30.31 | $31.53 | $31.53 | 183,505 |
| 2022-12-22 | $31.67 | $31.67 | $30.07 | $30.89 | $30.89 | 335,093 |
| 2022-12-21 | $32.73 | $32.73 | $31.51 | $31.76 | $31.76 | 219,826 |
| 2022-12-20 | $32.50 | $32.94 | $31.84 | $32.50 | $32.50 | 461,892 |
| 2022-12-19 | $33.00 | $33.12 | $31.70 | $32.24 | $32.24 | 278,361 |
| 2022-12-16 | $33.11 | $33.83 | $32.51 | $32.95 | $32.95 | 540,565 |
| 2022-12-15 | $32.08 | $33.80 | $31.85 | $33.65 | $33.65 | 359,792 |
| 2022-12-14 | $32.81 | $33.10 | $30.85 | $31.81 | $31.81 | 740,681 |
| 2022-12-13 | $33.21 | $33.44 | $31.70 | $32.58 | $32.58 | 724,574 |
| 2022-12-12 | $31.01 | $33.51 | $30.86 | $33.22 | $33.22 | 589,365 |
| 2022-12-09 | $30.80 | $31.51 | $30.10 | $30.54 | $30.54 | 451,391 |
| 2022-12-08 | $30.57 | $31.59 | $30.46 | $31.07 | $31.07 | 443,939 |
| 2022-12-07 | $32.37 | $32.57 | $28.86 | $29.72 | $29.72 | 742,086 |
| 2022-12-06 | $34.17 | $34.46 | $32.14 | $32.58 | $32.58 | 370,167 |
| 2022-12-05 | $35.41 | $36.61 | $33.94 | $34.34 | $34.34 | 797,177 |
| 2022-12-02 | $32.50 | $35.19 | $32.35 | $35.02 | $35.02 | 604,895 |
| 2022-12-01 | $33.42 | $33.59 | $32.54 | $32.65 | $32.65 | 788,578 |
| 2022-11-30 | $33.95 | $34.17 | $33.24 | $33.74 | $33.74 | 284,685 |
| 2022-11-29 | $33.34 | $34.45 | $32.91 | $33.41 | $33.41 | 470,999 |
| 2022-11-28 | $32.75 | $32.91 | $32.01 | $32.17 | $32.17 | 278,105 |
| 2022-11-25 | $32.50 | $33.71 | $32.00 | $33.29 | $33.29 | 233,725 |
| 2022-11-23 | $34.22 | $34.74 | $32.33 | $32.53 | $32.53 | 442,483 |
| 2022-11-22 | $34.51 | $35.27 | $34.07 | $34.26 | $34.26 | 358,813 |
| 2022-11-21 | $34.92 | $35.35 | $33.18 | $34.45 | $34.45 | 596,784 |
| 2022-11-18 | $33.59 | $34.95 | $33.26 | $34.86 | $34.86 | 403,901 |
| 2022-11-17 | $32.08 | $33.73 | $31.56 | $33.66 | $33.66 | 392,397 |
| 2022-11-16 | $33.25 | $33.69 | $32.61 | $32.62 | $32.62 | 249,676 |
| 2022-11-15 | $32.79 | $33.21 | $31.98 | $33.21 | $33.21 | 370,785 |
| 2022-11-14 | $31.66 | $33.35 | $31.66 | $32.37 | $32.37 | 491,485 |
| 2022-11-11 | $31.72 | $32.27 | $30.73 | $31.34 | $31.34 | 436,989 |
| 2022-11-10 | $33.52 | $33.91 | $31.21 | $31.38 | $31.38 | 481,069 |
| 2022-11-09 | $34.72 | $35.18 | $32.61 | $32.74 | $32.74 | 429,302 |
| 2022-11-08 | $33.32 | $35.19 | $33.29 | $34.89 | $34.89 | 558,262 |
| 2022-11-07 | $34.80 | $35.37 | $33.33 | $33.36 | $33.36 | 450,975 |
| 2022-11-04 | $35.22 | $35.44 | $33.69 | $34.42 | $34.42 | 749,444 |
| 2022-11-03 | $33.12 | $35.24 | $32.26 | $33.16 | $33.16 | 954,571 |
| 2022-11-02 | $32.92 | $34.27 | $32.73 | $33.16 | $33.16 | 528,528 |
| 2022-11-01 | $32.00 | $33.33 | $31.60 | $33.27 | $33.27 | 628,015 |
| 2022-10-31 | $30.78 | $31.91 | $30.49 | $31.49 | $31.49 | 290,769 |
| 2022-10-28 | $31.98 | $31.98 | $30.51 | $30.79 | $30.79 | 294,606 |
| 2022-10-27 | $32.40 | $32.61 | $31.33 | $31.77 | $31.77 | 356,346 |
| 2022-10-26 | $32.67 | $32.98 | $32.16 | $32.20 | $32.20 | 304,148 |
| 2022-10-25 | $32.49 | $33.60 | $31.05 | $32.59 | $32.59 | 845,100 |
| 2022-10-24 | $32.68 | $32.80 | $31.72 | $32.62 | $32.62 | 370,465 |
| 2022-10-21 | $32.48 | $32.82 | $31.72 | $32.59 | $32.59 | 324,341 |
| 2022-10-20 | $32.89 | $33.02 | $31.75 | $32.39 | $32.39 | 286,062 |
| 2022-10-19 | $32.95 | $33.33 | $31.81 | $32.53 | $32.53 | 421,451 |
| 2022-10-18 | $32.25 | $33.30 | $31.96 | $33.20 | $33.20 | 631,704 |
| 2022-10-17 | $30.56 | $31.98 | $30.04 | $31.87 | $31.87 | 706,382 |
| 2022-10-14 | $29.52 | $30.45 | $29.17 | $30.33 | $30.33 | 450,195 |
| 2022-10-13 | $28.28 | $29.55 | $28.07 | $29.46 | $29.46 | 494,180 |
| 2022-10-12 | $27.25 | $28.61 | $26.84 | $28.48 | $28.48 | 347,971 |
| 2022-10-11 | $26.48 | $27.55 | $26.08 | $27.37 | $27.37 | 498,748 |
| 2022-10-10 | $27.78 | $28.44 | $26.82 | $26.84 | $26.84 | 413,760 |
| 2022-10-07 | $27.88 | $28.54 | $27.39 | $27.84 | $27.84 | 615,252 |
| 2022-10-06 | $27.02 | $28.37 | $26.50 | $27.90 | $27.90 | 823,328 |
| 2022-10-05 | $26.58 | $27.03 | $25.29 | $26.58 | $26.58 | 848,539 |
| 2022-10-04 | $28.97 | $29.10 | $26.54 | $26.93 | $26.93 | 734,540 |
| 2022-10-03 | $28.23 | $28.79 | $27.55 | $28.50 | $28.50 | 1,177,009 |
| 2022-09-30 | $26.46 | $28.03 | $26.43 | $27.54 | $27.54 | 673,667 |
| 2022-09-29 | $28.11 | $28.26 | $26.15 | $26.42 | $26.42 | 705,067 |
| 2022-09-28 | $28.39 | $28.45 | $27.35 | $28.26 | $28.26 | 453,699 |
| 2022-09-27 | $28.25 | $28.84 | $27.85 | $28.55 | $28.55 | 490,096 |
| 2022-09-26 | $27.94 | $28.80 | $27.62 | $27.97 | $27.97 | 650,736 |
| 2022-09-23 | $30.05 | $30.05 | $27.92 | $28.25 | $28.25 | 1,062,695 |
| 2022-09-22 | $31.23 | $31.92 | $30.55 | $30.98 | $30.98 | 410,833 |
| 2022-09-21 | $31.87 | $31.98 | $30.93 | $30.96 | $30.96 | 659,733 |
| 2022-09-20 | $31.04 | $31.90 | $30.38 | $31.58 | $31.58 | 861,682 |
| 2022-09-19 | $27.17 | $31.04 | $27.05 | $31.01 | $31.01 | 1,478,432 |
| 2022-09-16 | $27.91 | $27.91 | $26.79 | $27.57 | $27.57 | 559,939 |
| 2022-09-15 | $28.72 | $29.03 | $27.94 | $28.25 | $28.25 | 452,593 |
| 2022-09-14 | $27.54 | $28.88 | $27.54 | $28.88 | $28.88 | 611,248 |
| 2022-09-13 | $27.12 | $27.88 | $27.09 | $27.40 | $27.40 | 462,173 |
| 2022-09-12 | $27.32 | $27.72 | $26.87 | $27.48 | $27.48 | 670,403 |
| 2022-09-09 | $26.51 | $27.38 | $26.51 | $27.18 | $27.18 | 508,138 |
| 2022-09-08 | $24.50 | $26.32 | $24.43 | $26.02 | $26.02 | 598,222 |
| 2022-09-07 | $24.81 | $24.91 | $23.87 | $24.55 | $24.55 | 405,941 |
| 2022-09-06 | $24.51 | $25.55 | $24.51 | $25.31 | $25.31 | 883,834 |
| 2022-09-02 | $23.59 | $24.18 | $23.22 | $24.16 | $24.16 | 405,100 |
| 2022-09-01 | $24.26 | $24.38 | $22.82 | $23.18 | $23.18 | 562,897 |
| 2022-08-31 | $23.83 | $24.79 | $23.71 | $24.60 | $24.60 | 329,630 |
| 2022-08-30 | $25.18 | $25.23 | $23.82 | $24.23 | $24.23 | 520,031 |
| 2022-08-29 | $24.53 | $25.48 | $24.43 | $25.28 | $25.28 | 455,376 |
| 2022-08-26 | $24.78 | $24.78 | $23.62 | $24.74 | $24.74 | 361,649 |
| 2022-08-25 | $25.43 | $25.50 | $24.37 | $24.84 | $24.84 | 337,009 |
| 2022-08-24 | $24.97 | $25.37 | $24.70 | $25.23 | $25.23 | 349,282 |
| 2022-08-23 | $25.16 | $25.34 | $24.51 | $24.80 | $24.80 | 329,630 |
| 2022-08-22 | $24.51 | $25.52 | $24.40 | $24.90 | $24.90 | 763,857 |
| 2022-08-19 | $24.88 | $24.93 | $24.61 | $24.80 | $24.80 | 241,216 |
| 2022-08-18 | $25.50 | $25.60 | $24.85 | $25.23 | $25.23 | 383,413 |
| 2022-08-17 | $24.89 | $25.81 | $24.84 | $25.59 | $25.59 | 559,215 |
| 2022-08-16 | $25.13 | $25.53 | $24.83 | $25.09 | $25.09 | 356,359 |
| 2022-08-15 | $24.42 | $25.34 | $23.58 | $24.84 | $24.84 | 529,829 |
| 2022-08-12 | $25.40 | $25.50 | $25.07 | $25.09 | $25.09 | 481,932 |
| 2022-08-11 | $25.28 | $26.02 | $25.16 | $25.18 | $25.18 | 473,230 |
| 2022-08-10 | $25.61 | $25.61 | $24.45 | $24.80 | $24.80 | 447,972 |
| 2022-08-09 | $24.62 | $25.40 | $24.49 | $25.26 | $25.26 | 789,840 |
| 2022-08-08 | $23.25 | $24.68 | $22.79 | $24.33 | $24.33 | 909,142 |
| 2022-08-05 | $22.55 | $23.53 | $22.38 | $22.79 | $22.79 | 428,296 |
| 2022-08-04 | $23.23 | $23.49 | $22.62 | $22.67 | $22.67 | 618,712 |
| 2022-08-03 | $22.66 | $22.93 | $21.75 | $22.69 | $22.69 | 416,840 |
| 2022-08-02 | $21.93 | $22.93 | $21.93 | $22.46 | $22.46 | 535,411 |
| 2022-08-01 | $21.13 | $22.20 | $20.99 | $21.91 | $21.91 | 517,136 |
| 2022-07-29 | $20.91 | $21.40 | $20.83 | $20.87 | $20.87 | 339,336 |
| 2022-07-28 | $21.49 | $21.60 | $20.40 | $20.79 | $20.79 | 322,057 |
| 2022-07-27 | $20.80 | $21.48 | $20.76 | $21.34 | $21.34 | 363,420 |
| 2022-07-26 | $20.93 | $21.14 | $20.22 | $20.56 | $20.56 | 341,851 |
| 2022-07-25 | $20.05 | $21.14 | $20.00 | $20.70 | $20.70 | 653,927 |
| 2022-07-22 | $20.02 | $20.50 | $19.70 | $19.89 | $19.89 | 387,909 |
| 2022-07-21 | $19.90 | $20.08 | $19.08 | $20.00 | $20.00 | 243,570 |
| 2022-07-20 | $19.30 | $19.73 | $19.04 | $19.68 | $19.68 | 252,484 |
| 2022-07-19 | $18.28 | $19.55 | $18.26 | $19.52 | $19.52 | 360,997 |
| 2022-07-18 | $18.24 | $18.60 | $18.03 | $18.26 | $18.26 | 312,198 |
| 2022-07-15 | $17.64 | $17.82 | $17.00 | $17.79 | $17.79 | 268,647 |
| 2022-07-14 | $16.67 | $17.19 | $16.53 | $17.12 | $17.12 | 174,617 |
| 2022-07-13 | $16.08 | $17.22 | $16.01 | $17.19 | $17.19 | 261,743 |
| 2022-07-12 | $16.04 | $16.29 | $15.63 | $16.14 | $16.14 | 223,903 |
| 2022-07-11 | $16.33 | $16.41 | $15.95 | $16.22 | $16.22 | 230,090 |
| 2022-07-08 | $16.96 | $16.96 | $16.39 | $16.49 | $16.49 | 192,298 |
| 2022-07-07 | $16.38 | $17.09 | $16.38 | $16.60 | $16.60 | 225,551 |
| 2022-07-06 | $16.49 | $16.63 | $14.90 | $15.94 | $15.94 | 645,235 |
| 2022-07-05 | $16.95 | $16.95 | $16.30 | $16.91 | $16.91 | 359,668 |
| 2022-07-01 | $17.64 | $17.64 | $16.66 | $17.48 | $17.48 | 212,372 |
| 2022-06-30 | $17.57 | $17.90 | $17.17 | $17.63 | $17.63 | 320,692 |
| 2022-06-29 | $18.75 | $18.75 | $17.88 | $18.02 | $18.02 | 280,829 |
| 2022-06-28 | $19.10 | $19.10 | $18.12 | $18.43 | $18.43 | 247,831 |
| 2022-06-27 | $17.74 | $18.56 | $17.65 | $18.44 | $18.44 | 285,231 |
| 2022-06-24 | $17.21 | $17.59 | $16.76 | $17.41 | $17.41 | 579,347 |
| 2022-06-23 | $18.20 | $18.24 | $16.58 | $16.98 | $16.98 | 507,089 |
| 2022-06-22 | $18.03 | $18.45 | $17.71 | $17.81 | $17.81 | 314,930 |
| 2022-06-21 | $17.96 | $19.20 | $17.60 | $18.85 | $18.85 | 478,179 |
| 2022-06-17 | $19.22 | $19.48 | $17.89 | $17.96 | $17.96 | 611,504 |
| 2022-06-16 | $19.32 | $19.65 | $18.66 | $19.17 | $19.17 | 298,285 |
| 2022-06-15 | $19.99 | $20.11 | $19.22 | $19.79 | $19.79 | 245,181 |
| 2022-06-14 | $19.67 | $20.47 | $19.45 | $19.81 | $19.81 | 344,101 |
| 2022-06-13 | $19.94 | $20.18 | $19.33 | $19.47 | $19.47 | 415,510 |
| 2022-06-10 | $19.90 | $20.76 | $19.59 | $20.66 | $20.66 | 259,545 |
| 2022-06-09 | $20.59 | $20.70 | $20.02 | $20.15 | $20.15 | 314,465 |
| 2022-06-08 | $21.01 | $21.05 | $20.23 | $20.73 | $20.73 | 321,587 |
| 2022-06-07 | $21.09 | $21.50 | $20.90 | $21.30 | $21.30 | 307,076 |
| 2022-06-06 | $21.20 | $21.54 | $20.89 | $21.32 | $21.32 | 336,342 |
| 2022-06-03 | $20.96 | $21.06 | $20.47 | $20.95 | $20.95 | 426,097 |
| 2022-06-02 | $21.71 | $22.10 | $21.00 | $21.06 | $21.06 | 414,708 |
| 2022-06-01 | $20.91 | $22.00 | $20.91 | $21.66 | $21.66 | 410,635 |
| 2022-05-31 | $21.39 | $21.72 | $20.34 | $20.65 | $20.65 | 428,896 |
| 2022-05-27 | $20.77 | $21.43 | $20.03 | $21.23 | $21.23 | 523,196 |
| 2022-05-26 | $21.25 | $21.38 | $20.71 | $20.86 | $20.86 | 376,488 |
| 2022-05-25 | $19.85 | $21.30 | $19.81 | $21.05 | $21.05 | 694,249 |
| 2022-05-24 | $20.26 | $20.58 | $19.52 | $19.63 | $19.63 | 600,568 |
| 2022-05-23 | $18.94 | $20.57 | $18.24 | $20.35 | $20.35 | 906,534 |
| 2022-05-20 | $19.33 | $19.47 | $18.52 | $18.77 | $18.77 | 368,056 |
| 2022-05-19 | $18.61 | $19.25 | $18.32 | $19.05 | $19.05 | 346,853 |
| 2022-05-18 | $18.60 | $19.44 | $18.49 | $19.02 | $19.02 | 556,851 |
| 2022-05-17 | $18.31 | $18.82 | $17.58 | $18.60 | $18.60 | 895,158 |
| 2022-05-16 | $16.33 | $18.38 | $16.33 | $18.08 | $18.08 | 1,074,370 |
| 2022-05-13 | $16.17 | $16.83 | $15.81 | $15.98 | $15.98 | 364,355 |
| 2022-05-12 | $15.50 | $16.00 | $14.72 | $15.94 | $15.94 | 558,754 |
| 2022-05-11 | $15.07 | $16.01 | $15.07 | $15.34 | $15.34 | 371,882 |
| 2022-05-10 | $14.50 | $15.18 | $14.24 | $14.92 | $14.92 | 418,914 |
| 2022-05-09 | $16.02 | $16.02 | $14.36 | $14.38 | $14.38 | 575,185 |
| 2022-05-06 | $16.62 | $16.66 | $16.26 | $16.44 | $16.44 | 232,843 |
| 2022-05-05 | $16.89 | $16.89 | $16.19 | $16.65 | $16.65 | 262,737 |
| 2022-05-04 | $16.65 | $16.98 | $16.41 | $16.77 | $16.77 | 290,575 |
| 2022-05-03 | $15.97 | $16.59 | $15.84 | $16.36 | $16.36 | 208,003 |
| 2022-05-02 | $15.98 | $16.31 | $15.61 | $15.90 | $15.90 | 293,827 |
| 2022-04-29 | $16.56 | $16.70 | $15.90 | $16.01 | $16.01 | 314,638 |
| 2022-04-28 | $16.96 | $17.03 | $16.02 | $16.47 | $16.47 | 512,108 |
| 2022-04-27 | $15.85 | $16.76 | $15.79 | $16.69 | $16.69 | 463,251 |
| 2022-04-26 | $15.15 | $15.77 | $15.08 | $15.72 | $15.72 | 388,832 |
| 2022-04-25 | $15.31 | $15.36 | $14.73 | $15.14 | $15.14 | 437,627 |
| 2022-04-22 | $16.61 | $16.94 | $15.60 | $15.78 | $15.78 | 393,373 |
| 2022-04-21 | $16.89 | $17.63 | $16.43 | $16.64 | $16.64 | 391,823 |
| 2022-04-20 | $17.06 | $17.17 | $16.45 | $16.69 | $16.69 | 278,947 |
| 2022-04-19 | $17.15 | $17.24 | $16.75 | $17.02 | $17.02 | 361,574 |
| 2022-04-18 | $17.12 | $17.30 | $16.74 | $17.15 | $17.15 | 355,094 |
| 2022-04-14 | $17.10 | $17.41 | $16.95 | $17.12 | $17.12 | 553,128 |
| 2022-04-13 | $16.92 | $17.25 | $16.81 | $17.10 | $17.10 | 384,080 |
| 2022-04-12 | $17.02 | $17.09 | $16.19 | $16.71 | $16.71 | 379,925 |
| 2022-04-11 | $16.97 | $17.17 | $16.68 | $16.90 | $16.90 | 930,254 |
| 2022-04-08 | $16.38 | $17.08 | $16.38 | $16.74 | $16.74 | 717,157 |
| 2022-04-07 | $15.46 | $16.45 | $15.40 | $16.32 | $16.32 | 926,797 |
| 2022-04-06 | $14.45 | $15.35 | $14.41 | $15.02 | $15.02 | 1,124,485 |
| 2022-04-05 | $14.15 | $14.49 | $13.99 | $14.27 | $14.27 | 328,067 |
| 2022-04-04 | $14.50 | $14.71 | $14.05 | $14.29 | $14.29 | 273,958 |
| 2022-04-01 | $13.82 | $14.49 | $13.82 | $14.45 | $14.45 | 444,287 |
| 2022-03-31 | $13.53 | $14.00 | $13.53 | $13.84 | $13.84 | 172,977 |
| 2022-03-30 | $13.38 | $13.83 | $13.38 | $13.57 | $13.57 | 333,181 |
| 2022-03-29 | $13.34 | $13.49 | $12.89 | $13.33 | $13.33 | 232,781 |
| 2022-03-28 | $13.77 | $13.77 | $13.32 | $13.55 | $13.55 | 407,182 |
| 2022-03-25 | $13.18 | $13.93 | $13.13 | $13.87 | $13.87 | 227,249 |
| 2022-03-24 | $13.28 | $13.55 | $13.13 | $13.21 | $13.21 | 148,777 |
| 2022-03-23 | $13.52 | $13.63 | $13.20 | $13.28 | $13.28 | 195,832 |
| 2022-03-22 | $13.34 | $13.77 | $13.28 | $13.47 | $13.47 | 212,140 |
| 2022-03-21 | $13.25 | $13.53 | $13.12 | $13.45 | $13.45 | 205,930 |
| 2022-03-18 | $13.01 | $13.27 | $12.63 | $13.27 | $13.27 | 400,200 |
| 2022-03-17 | $12.80 | $13.11 | $12.74 | $12.96 | $12.96 | 186,908 |
| 2022-03-16 | $12.52 | $13.01 | $12.48 | $12.68 | $12.68 | 227,425 |
| 2022-03-15 | $12.09 | $12.56 | $11.90 | $12.38 | $12.38 | 252,184 |
| 2022-03-14 | $12.77 | $12.80 | $12.12 | $12.25 | $12.25 | 381,850 |
| 2022-03-11 | $13.57 | $13.57 | $12.90 | $12.90 | $12.90 | 312,808 |
| 2022-03-10 | $13.35 | $13.72 | $13.21 | $13.60 | $13.60 | 281,747 |
| 2022-03-09 | $13.93 | $13.93 | $13.25 | $13.40 | $13.40 | 458,494 |
| 2022-03-08 | $14.82 | $14.91 | $13.87 | $14.08 | $14.08 | 487,809 |
| 2022-03-07 | $14.16 | $15.38 | $13.90 | $14.74 | $14.74 | 1,180,875 |
| 2022-03-04 | $13.93 | $14.11 | $13.31 | $14.06 | $14.06 | 469,565 |
| 2022-03-03 | $14.49 | $14.91 | $13.77 | $13.96 | $13.96 | 584,080 |
| 2022-03-02 | $14.08 | $14.64 | $13.71 | $14.57 | $14.57 | 1,293,315 |
| 2022-03-01 | $14.50 | $14.74 | $13.39 | $13.94 | $13.94 | 736,946 |
| 2022-02-28 | $13.92 | $14.58 | $13.70 | $14.29 | $14.29 | 782,482 |
| 2022-02-25 | $12.79 | $13.80 | $12.73 | $13.73 | $13.73 | 673,311 |
| 2022-02-24 | $12.00 | $12.93 | $11.81 | $12.63 | $12.63 | 832,917 |
| 2022-02-23 | $11.73 | $11.87 | $11.58 | $11.81 | $11.81 | 348,818 |
| 2022-02-22 | $11.04 | $11.75 | $11.04 | $11.73 | $11.73 | 498,456 |
| 2022-02-18 | $11.33 | $11.42 | $10.99 | $11.03 | $11.03 | 202,165 |
| 2022-02-17 | $11.19 | $11.57 | $11.19 | $11.47 | $11.47 | 435,924 |
| 2022-02-16 | $11.30 | $11.49 | $11.17 | $11.28 | $11.28 | 157,040 |
| 2022-02-15 | $11.06 | $11.22 | $10.96 | $11.21 | $11.21 | 124,008 |
| 2022-02-14 | $11.31 | $11.31 | $10.95 | $11.15 | $11.15 | 208,835 |
| 2022-02-11 | $11.06 | $11.46 | $11.05 | $11.39 | $11.39 | 250,758 |
| 2022-02-10 | $11.08 | $11.34 | $10.83 | $10.97 | $10.97 | 234,676 |
| 2022-02-09 | $10.68 | $11.02 | $10.63 | $10.96 | $10.96 | 213,144 |
| 2022-02-08 | $10.95 | $11.15 | $10.57 | $10.68 | $10.68 | 206,867 |
| 2022-02-07 | $10.60 | $11.08 | $10.60 | $10.94 | $10.94 | 250,155 |
| 2022-02-04 | $10.46 | $10.73 | $10.39 | $10.68 | $10.68 | 163,913 |
| 2022-02-03 | $10.66 | $10.69 | $10.48 | $10.52 | $10.52 | 260,776 |
| 2022-02-02 | $10.96 | $11.20 | $10.76 | $10.78 | $10.78 | 236,535 |
| 2022-02-01 | $10.64 | $11.08 | $10.63 | $10.99 | $10.99 | 210,812 |
| 2022-01-31 | $10.55 | $10.77 | $10.37 | $10.67 | $10.67 | 172,356 |
| 2022-01-28 | $10.25 | $10.68 | $10.25 | $10.66 | $10.66 | 196,422 |
| 2022-01-27 | $10.49 | $10.75 | $10.33 | $10.52 | $10.52 | 221,001 |
| 2022-01-26 | $10.70 | $10.90 | $10.32 | $10.37 | $10.37 | 248,485 |
| 2022-01-25 | $10.39 | $10.71 | $10.14 | $10.56 | $10.56 | 276,690 |
| 2022-01-24 | $10.34 | $10.61 | $9.89 | $10.55 | $10.55 | 470,593 |
| 2022-01-21 | $10.55 | $10.84 | $10.40 | $10.48 | $10.48 | 462,877 |
| 2022-01-20 | $11.38 | $11.46 | $10.62 | $10.67 | $10.67 | 343,509 |
| 2022-01-19 | $11.75 | $11.76 | $11.32 | $11.33 | $11.33 | 189,329 |
| 2022-01-18 | $11.82 | $11.83 | $11.59 | $11.72 | $11.72 | 246,209 |
| 2022-01-14 | $11.74 | $11.98 | $11.72 | $11.82 | $11.82 | 101,172 |
| 2022-01-13 | $11.69 | $11.81 | $11.50 | $11.80 | $11.80 | 168,358 |
| 2022-01-12 | $11.86 | $11.86 | $11.48 | $11.65 | $11.65 | 116,876 |
| 2022-01-11 | $11.56 | $12.02 | $11.52 | $11.74 | $11.74 | 190,953 |
| 2022-01-10 | $11.63 | $11.63 | $11.33 | $11.56 | $11.56 | 113,289 |
| 2022-01-07 | $11.62 | $11.75 | $11.40 | $11.71 | $11.71 | 131,478 |
| 2022-01-06 | $11.53 | $11.83 | $11.46 | $11.51 | $11.51 | 167,868 |
| 2022-01-05 | $11.81 | $11.92 | $11.34 | $11.47 | $11.47 | 206,224 |
| 2022-01-04 | $11.79 | $12.09 | $11.76 | $11.81 | $11.81 | 193,273 |
| 2022-01-03 | $11.11 | $11.82 | $11.10 | $11.72 | $11.72 | 256,678 |
| 2021-12-31 | $10.68 | $10.90 | $10.60 | $10.90 | $10.90 | 241,942 |
| 2021-12-30 | $10.74 | $10.95 | $10.64 | $10.69 | $10.69 | 225,404 |
| 2021-12-29 | $10.86 | $10.93 | $10.50 | $10.66 | $10.66 | 285,404 |
| 2021-12-28 | $11.02 | $11.25 | $10.90 | $10.94 | $10.94 | 151,377 |
| 2021-12-27 | $11.39 | $11.39 | $10.90 | $10.92 | $10.92 | 234,663 |
| 2021-12-23 | $11.25 | $11.55 | $11.25 | $11.40 | $11.40 | 278,227 |
| 2021-12-22 | $11.33 | $11.51 | $11.14 | $11.41 | $11.41 | 194,618 |
| 2021-12-21 | $11.35 | $11.50 | $11.10 | $11.23 | $11.23 | 286,041 |
| 2021-12-20 | $10.94 | $11.22 | $10.73 | $11.18 | $11.18 | 209,317 |
| 2021-12-17 | $10.94 | $11.42 | $10.72 | $11.13 | $11.13 | 259,126 |
| 2021-12-16 | $11.25 | $11.42 | $10.96 | $11.13 | $11.13 | 237,171 |
| 2021-12-15 | $11.05 | $11.27 | $10.64 | $11.22 | $11.22 | 251,706 |
| 2021-12-14 | $11.11 | $11.32 | $10.97 | $11.11 | $11.11 | 242,242 |
| 2021-12-13 | $11.73 | $11.85 | $11.16 | $11.40 | $11.40 | 283,576 |
| 2021-12-10 | $11.85 | $12.04 | $11.67 | $11.91 | $11.91 | 215,755 |
| 2021-12-09 | $11.61 | $11.79 | $11.38 | $11.73 | $11.73 | 268,785 |
| 2021-12-08 | $11.28 | $11.98 | $11.21 | $11.77 | $11.77 | 266,525 |
| 2021-12-07 | $10.91 | $11.50 | $10.91 | $11.26 | $11.26 | 415,632 |
| 2021-12-06 | $10.30 | $10.83 | $10.08 | $10.74 | $10.74 | 578,700 |
| 2021-12-03 | $10.62 | $10.71 | $10.12 | $10.22 | $10.22 | 304,886 |
| 2021-12-02 | $10.82 | $10.95 | $10.56 | $10.63 | $10.63 | 382,407 |
| 2021-12-01 | $11.52 | $11.56 | $10.43 | $10.43 | $10.43 | 492,452 |
| 2021-11-30 | $11.34 | $11.43 | $10.72 | $11.23 | $11.23 | 811,421 |
| 2021-11-29 | $11.90 | $11.91 | $11.34 | $11.48 | $11.48 | 265,976 |
| 2021-11-26 | $11.70 | $11.71 | $11.23 | $11.66 | $11.66 | 385,392 |
| 2021-11-24 | $11.66 | $12.24 | $11.63 | $12.13 | $12.13 | 233,551 |
| 2021-11-23 | $12.14 | $12.22 | $11.70 | $11.76 | $11.76 | 283,489 |
| 2021-11-22 | $12.06 | $12.38 | $11.98 | $12.15 | $12.15 | 278,764 |
| 2021-11-19 | $11.80 | $12.20 | $11.65 | $12.06 | $12.06 | 350,549 |
| 2021-11-18 | $12.25 | $12.52 | $11.87 | $11.97 | $11.97 | 358,563 |
| 2021-11-17 | $12.81 | $13.01 | $12.25 | $12.37 | $12.37 | 430,549 |
| 2021-11-16 | $13.34 | $13.37 | $12.83 | $12.99 | $12.99 | 263,777 |
| 2021-11-15 | $13.66 | $13.84 | $13.35 | $13.41 | $13.41 | 270,661 |
| 2021-11-12 | $13.82 | $14.10 | $13.56 | $14.01 | $14.01 | 208,035 |
| 2021-11-11 | $13.59 | $13.98 | $13.59 | $13.94 | $13.94 | 218,242 |
| 2021-11-10 | $13.91 | $13.96 | $13.40 | $13.54 | $13.54 | 156,345 |
| 2021-11-09 | $13.74 | $14.11 | $13.41 | $13.91 | $13.91 | 161,923 |
| 2021-11-08 | $14.03 | $14.26 | $13.71 | $13.75 | $13.75 | 167,042 |
| 2021-11-05 | $14.25 | $14.25 | $13.50 | $14.03 | $14.03 | 217,916 |
| 2021-11-04 | $14.18 | $15.20 | $13.88 | $14.07 | $14.07 | 385,701 |
| 2021-11-03 | $13.78 | $14.42 | $13.68 | $14.34 | $14.34 | 210,375 |
| 2021-11-02 | $14.21 | $14.21 | $13.61 | $13.94 | $13.94 | 231,057 |
| 2021-11-01 | $13.98 | $14.39 | $13.92 | $14.36 | $14.36 | 185,240 |
| 2021-10-29 | $14.08 | $14.34 | $13.86 | $13.88 | $13.88 | 282,525 |
| 2021-10-28 | $13.70 | $14.16 | $13.67 | $14.10 | $14.10 | 205,853 |
| 2021-10-27 | $13.89 | $14.11 | $13.56 | $13.63 | $13.63 | 171,777 |
| 2021-10-26 | $14.18 | $14.32 | $13.79 | $14.09 | $14.09 | 274,807 |
| 2021-10-25 | $13.61 | $14.32 | $13.61 | $14.28 | $14.28 | 261,516 |
| 2021-10-22 | $13.67 | $13.83 | $13.32 | $13.63 | $13.63 | 226,797 |
| 2021-10-21 | $14.30 | $14.30 | $13.63 | $13.66 | $13.66 | 249,235 |
| 2021-10-20 | $14.30 | $14.35 | $13.82 | $14.26 | $14.26 | 247,615 |
| 2021-10-19 | $14.22 | $14.75 | $14.11 | $14.37 | $14.37 | 346,791 |
| 2021-10-18 | $13.80 | $14.25 | $13.41 | $14.24 | $14.24 | 339,980 |
| 2021-10-15 | $13.58 | $13.95 | $13.34 | $13.37 | $13.37 | 234,347 |
| 2021-10-14 | $13.76 | $13.76 | $13.23 | $13.29 | $13.29 | 237,096 |
| 2021-10-13 | $13.58 | $13.64 | $13.28 | $13.53 | $13.53 | 162,015 |
| 2021-10-12 | $14.05 | $14.20 | $13.75 | $13.78 | $13.78 | 213,941 |
| 2021-10-11 | $14.07 | $14.24 | $13.96 | $14.08 | $14.08 | 167,954 |
| 2021-10-08 | $14.10 | $14.27 | $13.77 | $13.81 | $13.81 | 174,522 |
| 2021-10-07 | $13.95 | $14.23 | $13.64 | $14.11 | $14.11 | 374,536 |
| 2021-10-06 | $13.95 | $14.07 | $13.61 | $13.87 | $13.87 | 347,188 |
| 2021-10-05 | $14.51 | $14.64 | $14.08 | $14.23 | $14.23 | 297,515 |
| 2021-10-04 | $14.85 | $14.85 | $14.02 | $14.24 | $14.24 | 549,883 |
| 2021-10-01 | $14.80 | $15.25 | $14.40 | $14.85 | $14.85 | 660,818 |
| 2021-09-30 | $13.85 | $14.57 | $13.60 | $14.53 | $14.53 | 461,521 |
| 2021-09-29 | $14.02 | $14.06 | $13.45 | $13.85 | $13.85 | 216,450 |
| 2021-09-28 | $14.11 | $14.34 | $13.65 | $13.97 | $13.97 | 419,658 |
| 2021-09-27 | $13.16 | $14.13 | $13.16 | $13.87 | $13.87 | 646,537 |
| 2021-09-24 | $12.11 | $13.13 | $12.11 | $12.79 | $12.79 | 539,037 |
| 2021-09-23 | $12.21 | $12.27 | $11.95 | $12.16 | $12.16 | 159,345 |
| 2021-09-22 | $11.91 | $12.40 | $11.91 | $12.18 | $12.18 | 297,920 |
| 2021-09-21 | $11.50 | $11.78 | $11.50 | $11.66 | $11.66 | 230,991 |
| 2021-09-20 | $11.68 | $11.71 | $11.30 | $11.39 | $11.39 | 447,912 |
| 2021-09-17 | $12.04 | $12.20 | $11.73 | $12.03 | $12.03 | 457,649 |
| 2021-09-16 | $12.54 | $12.59 | $12.06 | $12.06 | $12.06 | 299,253 |
| 2021-09-15 | $12.42 | $12.52 | $12.21 | $12.44 | $12.44 | 220,591 |
| 2021-09-14 | $12.57 | $12.57 | $12.03 | $12.25 | $12.25 | 194,023 |
| 2021-09-13 | $12.20 | $12.68 | $12.20 | $12.35 | $12.35 | 297,953 |
| 2021-09-10 | $12.54 | $12.54 | $12.15 | $12.16 | $12.16 | 223,919 |
| 2021-09-09 | $12.26 | $12.49 | $12.12 | $12.34 | $12.34 | 339,001 |
| 2021-09-08 | $12.58 | $12.79 | $12.20 | $12.27 | $12.27 | 218,196 |
| 2021-09-07 | $12.59 | $13.13 | $12.55 | $12.72 | $12.72 | 388,424 |
| 2021-09-03 | $12.30 | $12.53 | $12.13 | $12.51 | $12.51 | 255,212 |
| 2021-09-02 | $12.15 | $12.52 | $12.07 | $12.33 | $12.33 | 343,851 |
| 2021-09-01 | $11.56 | $12.10 | $11.56 | $12.00 | $12.00 | 467,279 |
| 2021-08-31 | $11.24 | $11.51 | $11.18 | $11.45 | $11.45 | 245,251 |
| 2021-08-30 | $11.48 | $11.59 | $11.15 | $11.23 | $11.23 | 283,643 |
| 2021-08-27 | $11.28 | $11.49 | $11.26 | $11.36 | $11.36 | 399,207 |
| 2021-08-26 | $11.24 | $11.39 | $11.10 | $11.21 | $11.21 | 281,617 |
| 2021-08-25 | $11.26 | $11.30 | $10.98 | $11.21 | $11.21 | 255,735 |
| 2021-08-24 | $11.20 | $11.36 | $11.04 | $11.15 | $11.15 | 265,823 |
| 2021-08-23 | $10.80 | $11.18 | $10.76 | $11.14 | $11.14 | 444,446 |
| 2021-08-20 | $10.75 | $10.87 | $10.53 | $10.65 | $10.65 | 447,126 |
| 2021-08-19 | $11.03 | $11.14 | $10.78 | $10.85 | $10.85 | 361,745 |
| 2021-08-18 | $11.30 | $11.42 | $11.14 | $11.15 | $11.15 | 280,078 |
| 2021-08-17 | $11.06 | $11.49 | $11.06 | $11.25 | $11.25 | 222,294 |
| 2021-08-16 | $11.11 | $11.19 | $10.94 | $11.08 | $11.08 | 235,385 |
| 2021-08-13 | $11.35 | $11.37 | $11.04 | $11.19 | $11.19 | 226,259 |
| 2021-08-12 | $11.76 | $11.77 | $11.29 | $11.38 | $11.38 | 195,281 |
| 2021-08-11 | $11.52 | $11.81 | $11.44 | $11.80 | $11.80 | 210,809 |
| 2021-08-10 | $11.03 | $11.55 | $10.99 | $11.47 | $11.47 | 308,325 |
| 2021-08-09 | $11.34 | $11.46 | $11.00 | $11.08 | $11.08 | 408,008 |
| 2021-08-06 | $11.04 | $11.54 | $10.94 | $11.44 | $11.44 | 406,797 |
| 2021-08-05 | $12.10 | $12.10 | $11.04 | $11.14 | $11.14 | 829,314 |
| 2021-08-04 | $12.22 | $12.35 | $11.72 | $11.75 | $11.75 | 360,307 |
| 2021-08-03 | $12.30 | $12.48 | $12.01 | $12.40 | $12.40 | 167,984 |
| 2021-08-02 | $12.62 | $12.93 | $12.27 | $12.37 | $12.37 | 224,849 |
| 2021-07-30 | $12.68 | $12.94 | $12.49 | $12.65 | $12.65 | 220,367 |
| 2021-07-29 | $12.46 | $13.02 | $12.37 | $12.71 | $12.71 | 392,308 |
| 2021-07-28 | $12.29 | $12.40 | $12.12 | $12.21 | $12.21 | 175,855 |
| 2021-07-27 | $12.36 | $12.36 | $11.78 | $12.16 | $12.16 | 257,951 |
| 2021-07-26 | $12.39 | $12.88 | $12.39 | $12.47 | $12.47 | 271,472 |
| 2021-07-23 | $12.28 | $12.51 | $12.08 | $12.39 | $12.39 | 292,894 |
| 2021-07-22 | $12.59 | $12.66 | $11.97 | $12.28 | $12.28 | 549,353 |
| 2021-07-21 | $12.22 | $12.77 | $12.18 | $12.67 | $12.67 | 270,457 |
| 2021-07-20 | $12.01 | $12.06 | $11.70 | $11.94 | $11.94 | 478,998 |
| 2021-07-19 | $12.03 | $12.15 | $11.75 | $11.95 | $11.95 | 508,010 |
| 2021-07-16 | $12.79 | $12.85 | $12.14 | $12.22 | $12.22 | 468,283 |
| 2021-07-15 | $12.71 | $12.95 | $12.44 | $12.63 | $12.63 | 370,527 |
| 2021-07-14 | $13.07 | $13.36 | $12.72 | $12.86 | $12.86 | 386,665 |
| 2021-07-13 | $13.45 | $13.45 | $12.91 | $12.95 | $12.95 | 416,101 |
| 2021-07-12 | $13.58 | $13.75 | $13.37 | $13.55 | $13.55 | 191,210 |
| 2021-07-09 | $13.69 | $13.97 | $13.53 | $13.79 | $13.79 | 244,905 |
| 2021-07-08 | $13.60 | $13.71 | $13.27 | $13.54 | $13.54 | 320,212 |
| 2021-07-07 | $14.14 | $14.21 | $13.63 | $13.80 | $13.80 | 539,006 |
| 2021-07-06 | $14.23 | $14.50 | $14.05 | $14.21 | $14.21 | 495,421 |
| 2021-07-02 | $13.58 | $14.15 | $13.58 | $13.93 | $13.93 | 595,936 |
| 2021-07-01 | $14.52 | $14.60 | $13.22 | $13.49 | $13.49 | 1,204,305 |
| 2021-06-30 | $14.04 | $14.58 | $14.04 | $14.42 | $14.42 | 420,114 |
| 2021-06-29 | $14.51 | $14.62 | $14.05 | $14.09 | $14.09 | 360,016 |
| 2021-06-28 | $15.70 | $15.70 | $14.27 | $14.49 | $14.49 | 646,569 |
| 2021-06-25 | $15.39 | $15.95 | $15.34 | $15.70 | $15.70 | 3,307,219 |
| 2021-06-24 | $15.14 | $15.59 | $15.00 | $15.29 | $15.29 | 507,396 |
| 2021-06-23 | $14.48 | $15.05 | $14.46 | $15.03 | $15.03 | 557,764 |
| 2021-06-22 | $14.28 | $14.38 | $14.15 | $14.38 | $14.38 | 557,642 |
| 2021-06-21 | $14.16 | $14.57 | $14.16 | $14.43 | $14.43 | 417,226 |
| 2021-06-18 | $14.11 | $14.53 | $13.89 | $14.19 | $14.19 | 501,925 |
| 2021-06-17 | $14.78 | $14.98 | $14.04 | $14.36 | $14.36 | 430,073 |
| 2021-06-16 | $14.83 | $15.16 | $14.61 | $14.98 | $14.98 | 262,235 |
| 2021-06-15 | $15.10 | $15.10 | $14.54 | $14.84 | $14.84 | 390,513 |
| 2021-06-14 | $15.50 | $15.55 | $15.05 | $15.12 | $15.12 | 300,241 |
| 2021-06-11 | $15.77 | $15.99 | $15.49 | $15.55 | $15.55 | 310,824 |
| 2021-06-10 | $15.60 | $15.75 | $15.39 | $15.65 | $15.65 | 324,429 |
| 2021-06-09 | $15.67 | $15.67 | $15.33 | $15.45 | $15.45 | 299,795 |
| 2021-06-08 | $15.70 | $15.83 | $15.50 | $15.68 | $15.68 | 431,355 |
| 2021-06-07 | $15.03 | $15.89 | $15.03 | $15.59 | $15.59 | 572,602 |
| 2021-06-04 | $15.03 | $15.18 | $14.85 | $15.03 | $15.03 | 324,831 |
| 2021-06-03 | $15.11 | $15.28 | $14.97 | $15.13 | $15.13 | 297,517 |
| 2021-06-02 | $15.35 | $15.51 | $15.16 | $15.34 | $15.34 | 465,907 |
| 2021-06-01 | $15.05 | $15.56 | $15.05 | $15.31 | $15.31 | 310,667 |
| 2021-05-28 | $14.80 | $15.03 | $14.69 | $15.03 | $15.03 | 216,310 |
| 2021-05-27 | $15.30 | $15.32 | $14.64 | $14.76 | $14.76 | 358,921 |
| 2021-05-26 | $15.06 | $15.45 | $14.87 | $15.21 | $15.21 | 301,552 |
| 2021-05-25 | $15.53 | $15.66 | $14.95 | $15.09 | $15.09 | 386,695 |
| 2021-05-24 | $15.70 | $15.85 | $15.28 | $15.31 | $15.31 | 339,347 |
| 2021-05-21 | $15.19 | $15.87 | $15.08 | $15.71 | $15.71 | 552,978 |
| 2021-05-20 | $14.70 | $15.07 | $14.41 | $15.06 | $15.06 | 314,024 |
| 2021-05-19 | $14.51 | $15.01 | $14.16 | $14.70 | $14.70 | 246,777 |
| 2021-05-18 | $14.36 | $14.81 | $14.19 | $14.67 | $14.67 | 317,512 |
| 2021-05-17 | $14.03 | $14.57 | $13.82 | $14.35 | $14.35 | 400,081 |
| 2021-05-14 | $14.51 | $15.03 | $14.13 | $14.31 | $14.31 | 679,017 |
| 2021-05-13 | $13.40 | $14.85 | $13.40 | $14.09 | $14.09 | 612,759 |
| 2021-05-12 | $13.78 | $14.04 | $13.65 | $13.71 | $13.71 | 378,197 |
| 2021-05-11 | $14.02 | $14.39 | $13.76 | $13.87 | $13.87 | 350,961 |
| 2021-05-10 | $14.49 | $14.80 | $14.27 | $14.38 | $14.38 | 636,919 |
| 2021-05-07 | $14.12 | $14.60 | $14.07 | $14.38 | $14.38 | 786,011 |
| 2021-05-06 | $13.91 | $14.10 | $13.61 | $14.07 | $14.07 | 427,875 |
| 2021-05-05 | $13.78 | $14.11 | $13.74 | $13.90 | $13.90 | 377,321 |
| 2021-05-04 | $14.04 | $14.32 | $13.75 | $13.78 | $13.78 | 388,557 |
| 2021-05-03 | $13.40 | $14.17 | $13.35 | $14.04 | $14.04 | 389,565 |
| 2021-04-30 | $13.65 | $13.80 | $13.39 | $13.41 | $13.41 | 246,456 |
| 2021-04-29 | $14.15 | $14.35 | $13.75 | $13.78 | $13.78 | 309,859 |
| 2021-04-28 | $13.45 | $14.18 | $13.45 | $14.03 | $14.03 | 307,871 |
| 2021-04-27 | $13.54 | $13.68 | $13.31 | $13.49 | $13.49 | 194,399 |
| 2021-04-26 | $13.30 | $13.57 | $13.24 | $13.42 | $13.42 | 230,323 |
| 2021-04-23 | $13.42 | $13.57 | $13.18 | $13.31 | $13.31 | 200,600 |
| 2021-04-22 | $13.54 | $13.54 | $13.10 | $13.30 | $13.30 | 212,464 |
| 2021-04-21 | $13.10 | $13.53 | $12.80 | $13.51 | $13.51 | 264,154 |
| 2021-04-20 | $13.20 | $13.39 | $12.91 | $13.13 | $13.13 | 326,495 |
| 2021-04-19 | $12.78 | $13.39 | $12.61 | $13.26 | $13.26 | 301,878 |
| 2021-04-16 | $12.40 | $12.90 | $12.40 | $12.69 | $12.69 | 279,639 |
| 2021-04-15 | $12.63 | $12.63 | $12.06 | $12.40 | $12.40 | 332,477 |
| 2021-04-14 | $11.90 | $12.71 | $11.87 | $12.50 | $12.50 | 422,367 |
| 2021-04-13 | $12.31 | $12.50 | $11.59 | $11.91 | $11.91 | 1,200,207 |
| 2021-04-12 | $13.31 | $13.41 | $12.27 | $12.30 | $12.30 | 807,095 |
| 2021-04-09 | $14.04 | $14.06 | $13.51 | $13.55 | $13.55 | 337,863 |
| 2021-04-08 | $14.31 | $14.31 | $13.87 | $14.03 | $14.03 | 442,718 |
| 2021-04-07 | $14.48 | $14.65 | $14.16 | $14.47 | $14.47 | 287,485 |
| 2021-04-06 | $14.24 | $14.61 | $14.17 | $14.26 | $14.26 | 268,410 |
| 2021-04-05 | $14.30 | $14.37 | $13.94 | $14.26 | $14.26 | 276,676 |
| 2021-04-01 | $13.99 | $14.30 | $13.76 | $14.24 | $14.24 | 255,851 |
| 2021-03-31 | $13.90 | $14.23 | $13.75 | $13.90 | $13.90 | 258,799 |
| 2021-03-30 | $13.95 | $14.11 | $13.70 | $13.91 | $13.91 | 262,060 |
| 2021-03-29 | $15.02 | $15.15 | $13.43 | $14.11 | $14.11 | 661,293 |
| 2021-03-26 | $14.80 | $15.64 | $14.75 | $14.93 | $14.93 | 936,505 |
| 2021-03-25 | $14.01 | $14.51 | $13.60 | $14.40 | $14.40 | 333,917 |
| 2021-03-24 | $14.23 | $14.59 | $13.95 | $14.12 | $14.12 | 440,927 |
| 2021-03-23 | $14.61 | $14.61 | $13.81 | $13.97 | $13.97 | 555,664 |
| 2021-03-22 | $15.30 | $15.50 | $14.85 | $14.94 | $14.94 | 335,539 |
| 2021-03-19 | $14.91 | $15.30 | $14.48 | $15.14 | $15.14 | 410,640 |
| 2021-03-18 | $15.43 | $16.09 | $14.78 | $14.88 | $14.88 | 591,445 |
| 2021-03-17 | $14.39 | $15.70 | $14.39 | $15.34 | $15.34 | 657,008 |
| 2021-03-16 | $15.00 | $15.00 | $14.36 | $14.62 | $14.62 | 510,346 |
| 2021-03-15 | $14.90 | $15.09 | $14.63 | $14.93 | $14.93 | 525,489 |
| 2021-03-12 | $14.39 | $14.56 | $14.04 | $14.50 | $14.50 | 400,815 |
| 2021-03-11 | $15.15 | $15.50 | $14.28 | $14.46 | $14.46 | 685,560 |
| 2021-03-10 | $13.43 | $15.10 | $13.20 | $15.06 | $15.06 | 1,058,592 |
| 2021-03-09 | $13.69 | $13.94 | $13.26 | $13.28 | $13.28 | 382,439 |
| 2021-03-08 | $13.40 | $13.72 | $13.19 | $13.57 | $13.57 | 447,396 |
| 2021-03-05 | $13.20 | $13.47 | $12.90 | $13.40 | $13.40 | 529,140 |
| 2021-03-04 | $13.70 | $13.83 | $12.68 | $13.09 | $13.09 | 604,685 |
| 2021-03-03 | $13.25 | $14.14 | $13.25 | $13.60 | $13.60 | 791,384 |
| 2021-03-02 | $12.82 | $13.38 | $12.51 | $13.22 | $13.22 | 376,736 |
| 2021-03-01 | $12.79 | $13.13 | $12.75 | $12.88 | $12.88 | 389,311 |
| 2021-02-26 | $13.49 | $13.52 | $12.37 | $12.59 | $12.59 | 691,728 |
| 2021-02-25 | $13.17 | $13.91 | $13.17 | $13.47 | $13.47 | 683,487 |
| 2021-02-24 | $13.23 | $13.67 | $13.10 | $13.34 | $13.34 | 461,632 |
| 2021-02-23 | $13.57 | $13.64 | $12.65 | $13.00 | $13.00 | 616,958 |
| 2021-02-22 | $13.97 | $14.20 | $13.59 | $13.64 | $13.64 | 633,795 |
| 2021-02-19 | $13.62 | $14.20 | $13.50 | $13.80 | $13.80 | 591,221 |
| 2021-02-18 | $13.54 | $14.12 | $13.04 | $13.51 | $13.51 | 1,010,511 |
| 2021-02-17 | $14.20 | $14.20 | $13.54 | $13.70 | $13.70 | 680,341 |
| 2021-02-16 | $14.11 | $14.67 | $13.61 | $14.27 | $14.27 | 1,580,736 |
| 2021-02-12 | $12.09 | $13.19 | $12.08 | $13.16 | $13.16 | 932,453 |
| 2021-02-11 | $12.24 | $12.41 | $11.92 | $12.24 | $12.24 | 685,358 |
| 2021-02-10 | $11.50 | $12.30 | $11.49 | $12.14 | $12.14 | 958,935 |
| 2021-02-09 | $11.06 | $11.49 | $10.77 | $11.38 | $11.38 | 649,786 |
| 2021-02-08 | $11.30 | $11.58 | $10.98 | $11.22 | $11.22 | 628,302 |
| 2021-02-05 | $10.75 | $11.11 | $10.64 | $11.09 | $11.09 | 583,411 |
| 2021-02-04 | $10.76 | $11.18 | $10.44 | $10.56 | $10.56 | 475,553 |
| 2021-02-03 | $10.26 | $10.84 | $10.26 | $10.74 | $10.74 | 663,302 |
| 2021-02-02 | $10.54 | $10.54 | $10.20 | $10.25 | $10.25 | 395,541 |
| 2021-02-01 | $10.36 | $10.55 | $10.22 | $10.30 | $10.30 | 315,445 |
| 2021-01-29 | $10.34 | $10.84 | $10.16 | $10.25 | $10.25 | 689,125 |
| 2021-01-28 | $10.69 | $10.84 | $10.24 | $10.34 | $10.34 | 543,552 |
| 2021-01-27 | $10.48 | $10.90 | $10.30 | $10.67 | $10.67 | 449,490 |
| 2021-01-26 | $10.85 | $11.00 | $10.52 | $10.55 | $10.55 | 431,673 |
| 2021-01-25 | $11.01 | $11.01 | $10.27 | $10.75 | $10.75 | 911,855 |
| 2021-01-22 | $10.89 | $11.10 | $10.76 | $11.06 | $11.06 | 387,859 |
| 2021-01-21 | $11.32 | $11.34 | $10.98 | $11.13 | $11.13 | 282,605 |
| 2021-01-20 | $11.71 | $11.72 | $10.93 | $11.29 | $11.29 | 634,916 |
| 2021-01-19 | $11.90 | $12.00 | $11.40 | $11.52 | $11.52 | 748,018 |
| 2021-01-15 | $12.21 | $12.25 | $11.66 | $11.83 | $11.83 | 327,026 |
| 2021-01-14 | $12.02 | $12.37 | $11.81 | $12.21 | $12.21 | 394,935 |
| 2021-01-13 | $12.12 | $12.25 | $11.80 | $11.93 | $11.93 | 309,279 |
| 2021-01-12 | $11.43 | $12.38 | $11.43 | $11.93 | $11.93 | 537,428 |
| 2021-01-11 | $11.79 | $11.83 | $11.10 | $11.48 | $11.48 | 697,823 |
| 2021-01-08 | $11.98 | $12.47 | $11.90 | $12.09 | $12.09 | 487,692 |
| 2021-01-07 | $11.40 | $11.94 | $11.35 | $11.84 | $11.84 | 407,748 |
| 2021-01-06 | $11.38 | $11.57 | $11.11 | $11.21 | $11.21 | 416,778 |
| 2021-01-05 | $11.62 | $11.75 | $11.30 | $11.30 | $11.30 | 323,613 |
| 2021-01-04 | $11.00 | $11.57 | $10.90 | $11.46 | $11.46 | 398,946 |
| 2020-12-31 | $10.94 | $11.38 | $10.91 | $11.01 | $11.01 | 329,372 |
| 2020-12-30 | $10.97 | $11.27 | $10.88 | $10.99 | $10.99 | 425,336 |
| 2020-12-29 | $11.10 | $11.11 | $10.75 | $10.97 | $10.97 | 396,803 |
| 2020-12-28 | $11.36 | $11.36 | $11.00 | $11.04 | $11.04 | 327,761 |
| 2020-12-24 | $11.20 | $11.57 | $11.09 | $11.35 | $11.35 | 201,904 |
| 2020-12-23 | $10.76 | $11.40 | $10.75 | $11.27 | $11.27 | 488,093 |
| 2020-12-22 | $10.90 | $10.96 | $10.50 | $10.71 | $10.71 | 469,251 |
| 2020-12-21 | $10.98 | $11.15 | $10.67 | $10.86 | $10.86 | 660,912 |
| 2020-12-18 | $11.62 | $11.74 | $11.32 | $11.36 | $11.36 | 450,653 |
| 2020-12-17 | $11.63 | $11.83 | $11.25 | $11.68 | $11.68 | 623,684 |
| 2020-12-16 | $12.08 | $12.10 | $11.60 | $11.69 | $11.69 | 341,134 |
| 2020-12-15 | $11.91 | $12.20 | $11.74 | $12.07 | $12.07 | 280,903 |
| 2020-12-14 | $12.49 | $12.63 | $11.66 | $11.85 | $11.85 | 614,366 |
| 2020-12-11 | $12.96 | $12.99 | $12.19 | $12.27 | $12.27 | 576,632 |
| 2020-12-10 | $11.97 | $13.37 | $11.95 | $13.02 | $13.02 | 730,558 |
| 2020-12-09 | $12.17 | $12.19 | $11.78 | $12.00 | $12.00 | 497,770 |
| 2020-12-08 | $11.98 | $12.35 | $11.92 | $11.99 | $11.99 | 333,149 |
| 2020-12-07 | $12.40 | $12.40 | $11.81 | $12.06 | $12.06 | 374,798 |
| 2020-12-04 | $11.80 | $12.80 | $11.73 | $12.40 | $12.40 | 687,373 |
| 2020-12-03 | $11.67 | $11.82 | $11.48 | $11.61 | $11.61 | 250,216 |
| 2020-12-02 | $11.13 | $11.89 | $11.05 | $11.52 | $11.52 | 417,339 |
| 2020-12-01 | $11.95 | $11.95 | $11.02 | $11.23 | $11.23 | 568,349 |
| 2020-11-30 | $12.25 | $12.25 | $11.64 | $11.64 | $11.64 | 557,929 |
| 2020-11-27 | $12.15 | $12.38 | $12.04 | $12.17 | $12.17 | 236,082 |
| 2020-11-25 | $12.05 | $12.14 | $11.61 | $12.10 | $12.10 | 368,345 |
| 2020-11-24 | $12.25 | $12.36 | $11.82 | $12.10 | $12.10 | 574,243 |
| 2020-11-23 | $11.35 | $12.23 | $11.26 | $12.01 | $12.01 | 711,596 |
| 2020-11-20 | $11.23 | $11.28 | $10.99 | $11.18 | $11.18 | 405,266 |
| 2020-11-19 | $10.73 | $11.21 | $10.55 | $11.18 | $11.18 | 293,797 |
| 2020-11-18 | $11.34 | $11.46 | $10.80 | $10.81 | $10.81 | 395,406 |
| 2020-11-17 | $11.01 | $11.37 | $10.77 | $11.19 | $11.19 | 358,861 |
| 2020-11-16 | $10.88 | $11.29 | $10.76 | $11.13 | $11.13 | 626,675 |
| 2020-11-13 | $10.50 | $10.69 | $10.07 | $10.48 | $10.48 | 382,666 |
| 2020-11-12 | $10.72 | $10.94 | $10.10 | $10.36 | $10.36 | 610,970 |
| 2020-11-11 | $11.36 | $11.37 | $10.92 | $11.09 | $11.09 | 339,646 |
| 2020-11-10 | $11.07 | $11.39 | $10.86 | $11.28 | $11.28 | 391,545 |
| 2020-11-09 | $10.60 | $11.13 | $10.47 | $10.82 | $10.82 | 838,690 |
| 2020-11-06 | $9.90 | $10.34 | $9.78 | $9.85 | $9.85 | 318,917 |
| 2020-11-05 | $9.83 | $10.10 | $9.63 | $9.95 | $9.95 | 383,835 |
| 2020-11-04 | $9.95 | $10.07 | $9.62 | $9.71 | $9.71 | 340,724 |
| 2020-11-03 | $10.46 | $10.59 | $9.67 | $9.95 | $9.95 | 767,180 |
| 2020-11-02 | $9.58 | $10.53 | $9.50 | $10.40 | $10.40 | 1,075,799 |
| 2020-10-30 | $9.54 | $9.60 | $9.13 | $9.43 | $9.43 | 390,765 |
| 2020-10-29 | $9.26 | $9.67 | $8.90 | $9.64 | $9.64 | 588,455 |
| 2020-10-28 | $9.86 | $9.92 | $9.27 | $9.35 | $9.35 | 888,623 |
| 2020-10-27 | $10.26 | $10.41 | $9.91 | $10.10 | $10.10 | 514,993 |
| 2020-10-26 | $9.84 | $10.26 | $9.60 | $10.26 | $10.26 | 813,985 |
| 2020-10-23 | $10.25 | $10.25 | $9.71 | $9.96 | $9.96 | 968,587 |
| 2020-10-22 | $10.19 | $10.38 | $10.07 | $10.38 | $10.38 | 411,605 |
| 2020-10-21 | $10.39 | $10.44 | $10.11 | $10.23 | $10.23 | 445,595 |
| 2020-10-20 | $10.41 | $10.54 | $10.18 | $10.39 | $10.39 | 429,881 |
| 2020-10-19 | $10.90 | $10.99 | $10.33 | $10.42 | $10.42 | 601,024 |
| 2020-10-16 | $11.41 | $11.44 | $10.90 | $10.90 | $10.90 | 309,731 |
| 2020-10-15 | $11.12 | $11.52 | $10.76 | $11.29 | $11.29 | 488,956 |
| 2020-10-14 | $10.95 | $11.42 | $10.92 | $11.08 | $11.08 | 309,845 |
| 2020-10-13 | $10.93 | $11.09 | $10.56 | $10.78 | $10.78 | 320,577 |
| 2020-10-12 | $11.33 | $11.33 | $10.69 | $11.05 | $11.05 | 437,862 |
| 2020-10-09 | $11.33 | $11.52 | $11.22 | $11.33 | $11.33 | 390,829 |
| 2020-10-08 | $11.14 | $11.52 | $11.09 | $11.46 | $11.46 | 371,229 |
| 2020-10-07 | $11.43 | $11.46 | $11.04 | $11.14 | $11.14 | 373,353 |
| 2020-10-06 | $11.59 | $11.77 | $11.13 | $11.25 | $11.25 | 337,679 |
| 2020-10-05 | $11.25 | $11.74 | $11.25 | $11.56 | $11.56 | 341,785 |
| 2020-10-02 | $10.79 | $11.30 | $10.51 | $11.24 | $11.24 | 569,812 |
| 2020-10-01 | $10.80 | $11.04 | $10.63 | $11.03 | $11.03 | 395,293 |
| 2020-09-30 | $10.94 | $11.30 | $10.82 | $10.84 | $10.84 | 458,836 |
| 2020-09-29 | $10.73 | $10.99 | $10.52 | $10.84 | $10.84 | 410,456 |
| 2020-09-28 | $10.75 | $10.88 | $10.41 | $10.72 | $10.72 | 386,366 |
| 2020-09-25 | $10.45 | $10.97 | $10.42 | $10.61 | $10.61 | 438,169 |
| 2020-09-24 | $10.43 | $10.64 | $9.92 | $10.40 | $10.40 | 510,661 |
| 2020-09-23 | $10.89 | $11.09 | $10.05 | $10.42 | $10.42 | 561,370 |
| 2020-09-22 | $11.33 | $11.45 | $10.70 | $10.87 | $10.87 | 761,343 |
| 2020-09-21 | $11.85 | $11.87 | $11.11 | $11.27 | $11.27 | 598,564 |
| 2020-09-18 | $12.23 | $12.42 | $12.06 | $12.14 | $12.14 | 405,481 |
| 2020-09-17 | $12.31 | $12.66 | $12.10 | $12.19 | $12.19 | 269,350 |
| 2020-09-16 | $12.40 | $12.78 | $12.29 | $12.31 | $12.31 | 602,649 |
| 2020-09-15 | $13.31 | $13.31 | $12.30 | $12.42 | $12.42 | 658,825 |
| 2020-09-14 | $12.85 | $13.38 | $12.66 | $13.23 | $13.23 | 539,946 |
| 2020-09-11 | $12.38 | $13.20 | $12.29 | $12.65 | $12.65 | 911,002 |
| 2020-09-10 | $12.20 | $12.26 | $12.00 | $12.24 | $12.24 | 414,598 |
| 2020-09-09 | $12.15 | $12.48 | $12.03 | $12.21 | $12.21 | 443,088 |
| 2020-09-08 | $11.61 | $12.18 | $11.38 | $11.98 | $11.98 | 827,282 |
| 2020-09-04 | $11.40 | $11.66 | $10.98 | $11.62 | $11.62 | 702,909 |
| 2020-09-03 | $11.50 | $11.74 | $11.19 | $11.39 | $11.39 | 644,218 |
| 2020-09-02 | $12.00 | $12.01 | $11.16 | $11.63 | $11.63 | 1,052,315 |
| 2020-09-01 | $12.45 | $12.54 | $12.15 | $12.23 | $12.23 | 469,160 |
| 2020-08-31 | $12.33 | $12.74 | $12.16 | $12.54 | $12.54 | 590,115 |
| 2020-08-28 | $11.65 | $12.34 | $11.48 | $12.33 | $12.33 | 775,754 |
| 2020-08-27 | $12.10 | $12.10 | $11.55 | $11.75 | $11.75 | 840,923 |
| 2020-08-26 | $12.60 | $12.71 | $11.90 | $12.17 | $12.17 | 1,454,870 |
| 2020-08-25 | $12.91 | $13.09 | $12.55 | $12.69 | $12.69 | 498,358 |
| 2020-08-24 | $13.03 | $13.14 | $12.63 | $12.90 | $12.90 | 430,601 |
| 2020-08-21 | $13.00 | $13.14 | $12.83 | $12.99 | $12.99 | 576,273 |
| 2020-08-20 | $13.01 | $13.23 | $12.82 | $13.05 | $13.05 | 580,468 |
| 2020-08-19 | $13.50 | $13.61 | $13.00 | $13.15 | $13.15 | 701,033 |
| 2020-08-18 | $14.10 | $14.23 | $13.40 | $13.60 | $13.60 | 815,641 |
| 2020-08-17 | $14.40 | $14.60 | $14.08 | $14.11 | $14.11 | 739,850 |
| 2020-08-14 | $14.10 | $14.77 | $13.40 | $14.67 | $14.67 | 1,520,170 |
| 2020-08-13 | $15.15 | $15.79 | $14.68 | $14.90 | $14.90 | 1,798,281 |
| 2020-08-12 | $15.56 | $15.99 | $15.30 | $15.90 | $15.90 | 530,150 |
| 2020-08-11 | $15.51 | $16.30 | $15.34 | $15.47 | $15.47 | 921,736 |
| 2020-08-10 | $15.75 | $15.88 | $14.84 | $15.24 | $15.24 | 978,546 |
| 2020-08-07 | $15.06 | $15.56 | $15.00 | $15.55 | $15.55 | 471,574 |
| 2020-08-06 | $15.60 | $15.71 | $15.11 | $15.20 | $15.20 | 442,114 |
| 2020-08-05 | $15.67 | $15.76 | $15.23 | $15.55 | $15.55 | 445,637 |
| 2020-08-04 | $14.97 | $15.59 | $14.91 | $15.43 | $15.43 | 461,542 |
| 2020-08-03 | $14.98 | $15.12 | $14.76 | $15.07 | $15.07 | 434,946 |
| 2020-07-31 | $15.22 | $15.23 | $14.62 | $14.97 | $14.97 | 714,227 |
| 2020-07-30 | $15.50 | $15.50 | $14.95 | $15.13 | $15.13 | 694,040 |
| 2020-07-29 | $14.69 | $15.73 | $14.69 | $15.56 | $15.56 | 1,028,609 |
| 2020-07-28 | $14.65 | $14.79 | $14.43 | $14.71 | $14.71 | 595,708 |
| 2020-07-27 | $14.67 | $14.80 | $14.11 | $14.71 | $14.71 | 716,291 |
| 2020-07-24 | $13.73 | $14.83 | $13.70 | $14.50 | $14.50 | 1,694,972 |
| 2020-07-23 | $13.33 | $13.80 | $13.15 | $13.72 | $13.72 | 570,149 |
| 2020-07-22 | $13.08 | $13.44 | $12.98 | $13.39 | $13.39 | 546,309 |
| 2020-07-21 | $13.40 | $13.66 | $13.18 | $13.29 | $13.29 | 675,156 |
| 2020-07-20 | $13.20 | $13.43 | $12.75 | $13.39 | $13.39 | 1,111,424 |
| 2020-07-17 | $13.54 | $13.88 | $13.17 | $13.18 | $13.18 | 923,500 |
| 2020-07-16 | $13.74 | $13.85 | $13.27 | $13.36 | $13.36 | 963,200 |
| 2020-07-15 | $13.40 | $13.90 | $13.38 | $13.77 | $13.77 | 759,100 |
| 2020-07-14 | $12.89 | $13.40 | $12.83 | $13.14 | $13.14 | 787,700 |
| 2020-07-13 | $13.50 | $13.90 | $13.01 | $13.01 | $13.01 | 1,061,300 |
| 2020-07-10 | $12.50 | $13.55 | $12.50 | $13.29 | $13.29 | 942,000 |
| 2020-07-09 | $13.38 | $13.38 | $12.43 | $12.46 | $12.46 | 938,300 |
| 2020-07-08 | $13.28 | $13.57 | $13.02 | $13.28 | $13.28 | 703,400 |
| 2020-07-07 | $13.25 | $13.40 | $12.85 | $12.93 | $12.93 | 637,500 |
| 2020-07-06 | $12.88 | $13.68 | $12.76 | $13.44 | $13.44 | 940,500 |
| 2020-07-02 | $13.30 | $13.31 | $12.50 | $12.51 | $12.51 | 1,345,800 |
| 2020-07-01 | $12.80 | $13.40 | $12.76 | $13.09 | $13.09 | 1,599,400 |
| 2020-06-30 | $13.30 | $13.32 | $12.30 | $12.82 | $12.82 | 1,625,700 |
| 2020-06-29 | $13.07 | $13.75 | $12.92 | $13.31 | $13.31 | 1,353,800 |
| 2020-06-26 | $12.36 | $12.81 | $12.05 | $12.68 | $12.68 | 3,977,743 |
| 2020-06-25 | $12.58 | $12.93 | $12.33 | $12.53 | $12.53 | 1,393,445 |
| 2020-06-24 | $13.20 | $13.23 | $12.52 | $12.91 | $12.91 | 1,505,750 |
| 2020-06-23 | $13.60 | $13.66 | $12.93 | $13.46 | $13.46 | 1,796,939 |
| 2020-06-22 | $14.16 | $14.19 | $13.48 | $13.56 | $13.56 | 1,430,287 |
| 2020-06-19 | $14.65 | $14.74 | $14.05 | $14.24 | $14.24 | 1,656,168 |
| 2020-06-18 | $14.38 | $15.05 | $14.01 | $14.64 | $14.64 | 1,715,111 |
| 2020-06-17 | $15.34 | $15.40 | $14.20 | $14.26 | $14.26 | 2,268,193 |
| 2020-06-16 | $16.59 | $16.59 | $15.24 | $15.46 | $15.46 | 2,320,616 |
| 2020-06-15 | $15.80 | $16.38 | $15.33 | $16.07 | $16.07 | 1,282,214 |
| 2020-06-12 | $16.66 | $16.82 | $15.71 | $16.30 | $16.30 | 1,479,053 |
| 2020-06-11 | $16.66 | $16.89 | $15.93 | $16.06 | $16.06 | 1,202,699 |
| 2020-06-10 | $17.73 | $17.90 | $17.01 | $17.14 | $17.14 | 1,332,081 |
| 2020-06-09 | $17.75 | $17.98 | $16.87 | $17.90 | $17.90 | 1,222,500 |
| 2020-06-08 | $17.08 | $18.12 | $16.74 | $18.10 | $18.10 | 2,144,023 |
| 2020-06-05 | $16.01 | $17.05 | $15.83 | $16.95 | $16.95 | 1,792,192 |
| 2020-06-04 | $16.00 | $16.25 | $15.77 | $15.97 | $15.97 | 871,917 |
| 2020-06-03 | $16.31 | $16.50 | $15.81 | $16.05 | $16.05 | 1,230,874 |
| 2020-06-02 | $16.97 | $17.04 | $15.99 | $16.32 | $16.32 | 1,568,007 |
| 2020-06-01 | $17.49 | $18.25 | $17.25 | $17.31 | $17.31 | 873,669 |
| 2020-05-29 | $17.16 | $17.68 | $16.95 | $17.38 | $17.38 | 840,740 |
| 2020-05-28 | $18.98 | $19.39 | $17.15 | $17.40 | $17.40 | 1,684,453 |
| 2020-05-27 | $17.07 | $18.52 | $17.04 | $18.50 | $18.50 | 1,870,693 |
| 2020-05-26 | $16.50 | $17.37 | $15.93 | $16.91 | $16.91 | 2,450,867 |
| 2020-05-22 | $16.75 | $17.39 | $15.32 | $16.49 | $16.49 | 2,977,098 |
| 2020-05-21 | $16.70 | $17.49 | $15.90 | $16.81 | $16.81 | 2,608,601 |
| 2020-05-20 | $15.88 | $16.59 | $15.27 | $16.05 | $16.05 | 1,846,453 |
| 2020-05-19 | $16.56 | $16.85 | $15.65 | $15.67 | $15.67 | 1,507,361 |
| 2020-05-18 | $16.54 | $16.60 | $15.70 | $16.52 | $16.52 | 1,172,064 |
| 2020-05-15 | $16.45 | $16.74 | $15.64 | $16.28 | $16.28 | 941,287 |
| 2020-05-14 | $17.21 | $17.21 | $16.00 | $16.37 | $16.37 | 1,514,199 |
| 2020-05-13 | $17.34 | $17.87 | $16.54 | $17.38 | $17.38 | 1,042,467 |
| 2020-05-12 | $17.47 | $17.79 | $16.94 | $17.20 | $17.20 | 916,634 |
| 2020-05-11 | $18.32 | $18.38 | $16.78 | $17.75 | $17.75 | 1,558,568 |
| 2020-05-08 | $18.21 | $18.67 | $17.56 | $18.30 | $18.30 | 1,207,059 |
| 2020-05-07 | $17.02 | $18.25 | $16.95 | $18.10 | $18.10 | 1,265,964 |
| 2020-05-06 | $19.01 | $19.03 | $16.57 | $16.71 | $16.71 | 1,728,670 |
| 2020-05-05 | $20.70 | $20.86 | $18.40 | $18.52 | $18.52 | 1,835,961 |
| 2020-05-04 | $19.00 | $21.00 | $18.76 | $20.74 | $20.74 | 1,754,569 |
| 2020-05-01 | $19.90 | $20.54 | $18.55 | $18.66 | $18.66 | 1,795,954 |
| 2020-04-30 | $20.04 | $20.75 | $19.21 | $20.31 | $20.31 | 1,999,227 |
| 2020-04-29 | $22.00 | $22.60 | $19.57 | $19.74 | $19.74 | 2,831,347 |
| 2020-04-28 | $26.50 | $26.92 | $23.31 | $23.55 | $23.55 | 3,161,713 |
| 2020-04-27 | $24.46 | $25.99 | $24.00 | $25.18 | $25.18 | 2,863,114 |
| 2020-04-24 | $22.70 | $23.51 | $22.24 | $22.77 | $22.77 | 946,200 |
| 2020-04-23 | $24.50 | $24.58 | $21.63 | $23.03 | $23.03 | 2,451,339 |
| 2020-04-22 | $25.42 | $25.71 | $23.71 | $24.44 | $24.44 | 1,612,266 |
| 2020-04-21 | $25.03 | $26.66 | $23.62 | $24.50 | $24.50 | 3,676,189 |
| 2020-04-20 | $21.15 | $24.20 | $20.39 | $24.03 | $24.03 | 3,324,482 |
| 2020-04-17 | $19.71 | $20.19 | $19.30 | $19.94 | $19.94 | 1,234,228 |
| 2020-04-16 | $19.28 | $19.84 | $18.71 | $19.47 | $19.47 | 928,246 |
| 2020-04-15 | $18.73 | $19.64 | $18.40 | $19.18 | $19.18 | 1,041,692 |
| 2020-04-14 | $17.95 | $19.69 | $17.80 | $19.37 | $19.37 | 1,189,680 |
| 2020-04-13 | $20.05 | $20.80 | $17.67 | $17.76 | $17.76 | 2,130,549 |
| 2020-04-09 | $18.21 | $19.18 | $15.84 | $19.06 | $19.06 | 1,904,617 |
| 2020-04-08 | $17.63 | $18.97 | $17.59 | $17.75 | $17.75 | 1,306,972 |
| 2020-04-07 | $17.65 | $18.16 | $16.17 | $17.40 | $17.40 | 1,552,801 |
| 2020-04-06 | $17.94 | $18.10 | $16.71 | $17.13 | $17.13 | 1,719,041 |
| 2020-04-03 | $17.00 | $18.52 | $16.05 | $16.69 | $16.69 | 1,598,740 |
| 2020-04-02 | $21.61 | $21.80 | $16.55 | $17.80 | $17.80 | 3,468,289 |
| 2020-04-01 | $22.29 | $24.90 | $21.81 | $23.10 | $23.10 | 1,516,531 |
| 2020-03-31 | $23.90 | $23.94 | $21.80 | $22.24 | $22.24 | 1,606,645 |
| 2020-03-30 | $24.00 | $25.19 | $22.88 | $24.23 | $24.23 | 2,028,336 |
| 2020-03-27 | $19.71 | $22.66 | $19.31 | $21.96 | $21.96 | 1,299,067 |
| 2020-03-26 | $19.84 | $20.34 | $18.60 | $20.28 | $20.28 | 1,306,723 |
| 2020-03-25 | $21.39 | $21.93 | $19.35 | $19.58 | $19.58 | 1,054,968 |
| 2020-03-24 | $20.00 | $21.09 | $19.24 | $21.00 | $21.00 | 1,251,401 |
| 2020-03-23 | $16.53 | $19.50 | $16.37 | $18.97 | $18.97 | 1,413,687 |
| 2020-03-20 | $17.00 | $17.70 | $15.89 | $16.26 | $16.26 | 1,780,355 |
| 2020-03-19 | $16.49 | $17.23 | $15.39 | $16.80 | $16.80 | 971,219 |
| 2020-03-18 | $16.46 | $17.48 | $15.56 | $17.02 | $17.02 | 1,014,399 |
| 2020-03-17 | $17.83 | $18.22 | $16.50 | $17.68 | $17.68 | 1,110,897 |
| 2020-03-16 | $17.74 | $18.35 | $16.28 | $17.57 | $17.57 | 1,245,145 |
| 2020-03-13 | $18.10 | $19.69 | $17.73 | $19.63 | $19.63 | 1,345,172 |
| 2020-03-12 | $16.43 | $19.64 | $16.10 | $16.52 | $16.52 | 1,392,581 |
| 2020-03-11 | $20.09 | $20.63 | $16.95 | $17.67 | $17.67 | 1,767,452 |
| 2020-03-10 | $15.78 | $20.62 | $15.60 | $20.13 | $20.13 | 2,292,014 |
| 2020-03-09 | $14.27 | $15.99 | $14.27 | $14.84 | $14.84 | 1,642,101 |
| 2020-03-06 | $14.26 | $14.72 | $13.81 | $14.23 | $14.23 | 622,317 |
| 2020-03-05 | $15.10 | $15.24 | $14.12 | $14.64 | $14.64 | 917,577 |
| 2020-03-04 | $15.61 | $16.08 | $15.25 | $15.67 | $15.67 | 403,152 |
| 2020-03-03 | $16.67 | $16.71 | $15.07 | $15.31 | $15.31 | 887,667 |
| 2020-03-02 | $16.41 | $16.77 | $15.10 | $16.77 | $16.77 | 1,219,902 |
| 2020-02-28 | $14.45 | $16.60 | $14.04 | $16.55 | $16.55 | 1,342,566 |
| 2020-02-27 | $13.16 | $15.25 | $11.94 | $14.70 | $14.70 | 1,887,462 |
| 2020-02-26 | $12.50 | $13.57 | $12.36 | $12.66 | $12.66 | 848,211 |
| 2020-02-25 | $13.02 | $13.14 | $12.21 | $12.30 | $12.30 | 736,025 |
| 2020-02-24 | $13.50 | $13.52 | $12.82 | $12.90 | $12.90 | 579,859 |
| 2020-02-21 | $14.64 | $14.64 | $13.85 | $14.25 | $14.25 | 500,573 |
| 2020-02-20 | $15.30 | $15.31 | $14.66 | $14.88 | $14.88 | 481,876 |
| 2020-02-19 | $15.10 | $15.48 | $14.95 | $15.27 | $15.27 | 359,955 |
| 2020-02-18 | $14.84 | $15.25 | $14.77 | $14.95 | $14.95 | 446,015 |
| 2020-02-14 | $15.92 | $15.96 | $14.75 | $14.84 | $14.84 | 644,498 |
| 2020-02-13 | $15.05 | $16.16 | $15.00 | $16.00 | $16.00 | 925,224 |
| 2020-02-12 | $15.24 | $15.44 | $14.94 | $15.19 | $15.19 | 625,875 |
| 2020-02-11 | $14.56 | $15.34 | $14.52 | $14.94 | $14.94 | 801,107 |
| 2020-02-10 | $14.11 | $14.46 | $13.94 | $14.24 | $14.24 | 689,145 |
| 2020-02-07 | $14.85 | $14.90 | $14.19 | $14.22 | $14.22 | 701,866 |
| 2020-02-06 | $16.20 | $16.28 | $15.06 | $15.17 | $15.17 | 754,696 |
| 2020-02-05 | $16.40 | $16.48 | $15.87 | $16.20 | $16.20 | 615,665 |
| 2020-02-04 | $16.24 | $16.81 | $15.92 | $15.97 | $15.97 | 703,277 |
| 2020-02-03 | $16.23 | $16.42 | $15.39 | $15.74 | $15.74 | 815,574 |
| 2020-01-31 | $17.06 | $17.37 | $16.20 | $16.29 | $16.29 | 844,396 |
| 2020-01-30 | $17.42 | $17.50 | $16.21 | $17.41 | $17.41 | 1,208,718 |
| 2020-01-29 | $18.36 | $18.38 | $17.39 | $17.82 | $17.82 | 901,523 |
| 2020-01-28 | $18.19 | $18.86 | $18.19 | $18.21 | $18.21 | 548,860 |
| 2020-01-27 | $18.50 | $18.85 | $17.70 | $18.18 | $18.18 | 794,001 |
| 2020-01-24 | $20.15 | $20.32 | $18.54 | $19.30 | $19.30 | 1,246,375 |
| 2020-01-23 | $20.02 | $20.56 | $19.19 | $20.11 | $20.11 | 1,242,047 |
| 2020-01-22 | $21.22 | $21.73 | $20.87 | $21.03 | $21.03 | 667,711 |
| 2020-01-21 | $22.00 | $22.44 | $21.03 | $21.16 | $21.16 | 638,598 |
| 2020-01-17 | $22.04 | $23.25 | $21.91 | $22.36 | $22.36 | 720,798 |
| 2020-01-16 | $22.25 | $22.57 | $21.46 | $21.90 | $21.90 | 881,837 |
| 2020-01-15 | $22.44 | $22.61 | $21.59 | $22.22 | $22.22 | 1,058,669 |
| 2020-01-14 | $23.61 | $23.96 | $22.51 | $22.71 | $22.71 | 800,013 |
| 2020-01-13 | $23.83 | $24.05 | $22.22 | $23.59 | $23.59 | 1,234,720 |
| 2020-01-10 | $24.87 | $24.99 | $23.54 | $23.66 | $23.66 | 894,899 |
| 2020-01-09 | $23.96 | $25.39 | $23.57 | $24.87 | $24.87 | 999,592 |
| 2020-01-08 | $25.01 | $25.35 | $22.81 | $23.67 | $23.67 | 1,875,526 |
| 2020-01-07 | $25.06 | $25.74 | $24.51 | $25.01 | $25.01 | 570,338 |
| 2020-01-06 | $24.55 | $25.05 | $24.14 | $25.02 | $25.02 | 616,018 |
| 2020-01-03 | $24.64 | $25.35 | $24.25 | $24.89 | $24.89 | 724,688 |
| 2020-01-02 | $24.24 | $24.65 | $23.68 | $24.63 | $24.63 | 710,537 |
| 2019-12-31 | $23.44 | $24.14 | $23.32 | $23.97 | $23.97 | 398,528 |
| 2019-12-30 | $22.94 | $23.93 | $22.57 | $23.52 | $23.52 | 613,583 |
| 2019-12-27 | $23.90 | $23.90 | $22.86 | $23.06 | $23.06 | 513,589 |
| 2019-12-26 | $23.65 | $24.43 | $23.27 | $23.70 | $23.70 | 621,403 |
| 2019-12-24 | $23.56 | $23.77 | $23.13 | $23.48 | $23.48 | 331,944 |
| 2019-12-23 | $23.29 | $24.14 | $23.22 | $23.57 | $23.57 | 726,577 |
| 2019-12-20 | $24.25 | $24.51 | $22.77 | $22.97 | $22.97 | 852,769 |
| 2019-12-19 | $22.62 | $24.27 | $22.62 | $24.21 | $24.21 | 710,743 |
| 2019-12-18 | $21.77 | $22.70 | $21.51 | $22.62 | $22.62 | 715,639 |
| 2019-12-17 | $22.34 | $22.92 | $21.40 | $21.69 | $21.69 | 673,424 |
| 2019-12-16 | $22.14 | $22.74 | $21.57 | $22.22 | $22.22 | 464,088 |
| 2019-12-13 | $21.29 | $22.26 | $20.97 | $21.86 | $21.86 | 741,793 |
| 2019-12-12 | $20.58 | $21.16 | $20.36 | $21.13 | $21.13 | 716,076 |
| 2019-12-11 | $20.67 | $20.67 | $19.66 | $20.62 | $20.62 | 591,162 |
| 2019-12-10 | $20.65 | $20.99 | $19.99 | $20.90 | $20.90 | 483,122 |
| 2019-12-09 | $20.41 | $21.70 | $20.41 | $20.61 | $20.61 | 939,248 |
| 2019-12-06 | $19.50 | $20.44 | $19.50 | $20.24 | $20.24 | 559,205 |
| 2019-12-05 | $19.11 | $19.65 | $19.05 | $19.41 | $19.41 | 567,626 |
| 2019-12-04 | $19.51 | $19.53 | $18.64 | $18.94 | $18.94 | 594,775 |
| 2019-12-03 | $18.14 | $19.48 | $18.02 | $19.42 | $19.42 | 565,193 |
| 2019-12-02 | $19.11 | $19.12 | $18.03 | $18.55 | $18.55 | 911,171 |
| 2019-11-29 | $19.50 | $19.50 | $18.76 | $18.90 | $18.90 | 400,977 |
| 2019-11-27 | $19.00 | $19.70 | $18.93 | $19.50 | $19.50 | 457,516 |
| 2019-11-26 | $19.46 | $20.22 | $18.61 | $18.74 | $18.74 | 868,246 |
| 2019-11-25 | $19.40 | $21.03 | $19.01 | $19.68 | $19.68 | 765,912 |
| 2019-11-22 | $2.50 | $2.54 | $2.46 | $2.49 | $19.92 | 475,282 |
| 2019-11-21 | $2.53 | $2.57 | $2.45 | $2.49 | $19.92 | 318,624 |
| 2019-11-20 | $2.40 | $2.53 | $2.39 | $2.49 | $19.92 | 494,806 |
| 2019-11-19 | $2.35 | $2.40 | $2.27 | $2.39 | $19.12 | 365,420 |
| 2019-11-18 | $2.52 | $2.59 | $2.30 | $2.34 | $18.72 | 904,829 |
| 2019-11-15 | $2.29 | $2.45 | $2.21 | $2.39 | $19.12 | 949,446 |
| 2019-11-14 | $2.08 | $2.27 | $2.05 | $2.24 | $17.92 | 856,226 |
| 2019-11-13 | $2.09 | $2.10 | $2.00 | $2.02 | $16.16 | 345,997 |
| 2019-11-12 | $1.92 | $2.08 | $1.91 | $2.07 | $16.56 | 357,314 |
| 2019-11-11 | $1.83 | $1.92 | $1.82 | $1.92 | $15.36 | 198,888 |
| 2019-11-08 | $1.88 | $1.92 | $1.82 | $1.89 | $15.12 | 310,848 |
| 2019-11-07 | $1.99 | $1.99 | $1.84 | $1.92 | $15.36 | 396,336 |
| 2019-11-06 | $2.11 | $2.11 | $1.92 | $1.95 | $15.60 | 550,672 |
| 2019-11-05 | $2.18 | $2.22 | $2.00 | $2.09 | $16.72 | 492,843 |
| 2019-11-04 | $2.16 | $2.20 | $2.12 | $2.16 | $17.28 | 250,603 |
| 2019-11-01 | $2.00 | $2.16 | $1.99 | $2.14 | $17.12 | 263,186 |
| 2019-10-31 | $2.15 | $2.15 | $2.00 | $2.04 | $16.32 | 439,215 |
| 2019-10-30 | $2.18 | $2.18 | $2.08 | $2.15 | $17.20 | 415,553 |
| 2019-10-29 | $2.17 | $2.20 | $2.11 | $2.14 | $17.12 | 316,758 |
| 2019-10-28 | $2.24 | $2.32 | $2.16 | $2.18 | $17.44 | 703,160 |
| 2019-10-25 | $2.17 | $2.21 | $2.13 | $2.19 | $17.52 | 369,863 |
| 2019-10-24 | $2.19 | $2.21 | $1.99 | $2.18 | $17.44 | 992,592 |
| 2019-10-23 | $2.06 | $2.25 | $2.03 | $2.15 | $17.20 | 1,259,526 |
| 2019-10-22 | $1.93 | $2.01 | $1.84 | $1.98 | $15.84 | 551,872 |
| 2019-10-21 | $2.14 | $2.15 | $1.89 | $1.92 | $15.36 | 753,414 |
| 2019-10-18 | $2.14 | $2.18 | $2.10 | $2.12 | $16.96 | 328,480 |
| 2019-10-17 | $2.07 | $2.18 | $2.07 | $2.13 | $17.04 | 603,535 |
| 2019-10-16 | $1.95 | $2.11 | $1.95 | $2.04 | $16.32 | 573,552 |
| 2019-10-15 | $2.00 | $2.05 | $1.88 | $2.00 | $16.00 | 885,337 |
| 2019-10-14 | $2.01 | $2.19 | $1.82 | $2.01 | $16.08 | 1,779,836 |
| 2019-10-11 | $2.00 | $2.08 | $1.93 | $1.97 | $15.76 | 1,301,592 |
| 2019-10-10 | $1.80 | $1.90 | $1.76 | $1.86 | $14.88 | 971,399 |
| 2019-10-09 | $1.85 | $1.91 | $1.71 | $1.86 | $14.88 | 837,819 |
| 2019-10-08 | $1.80 | $1.86 | $1.68 | $1.81 | $14.48 | 1,083,881 |
| 2019-10-07 | $1.57 | $1.77 | $1.56 | $1.77 | $14.16 | 1,055,552 |
| 2019-10-04 | $1.35 | $1.52 | $1.35 | $1.51 | $12.08 | 677,942 |
| 2019-10-03 | $1.25 | $1.35 | $1.25 | $1.34 | $10.72 | 208,229 |
| 2019-10-02 | $1.28 | $1.29 | $1.24 | $1.25 | $10.00 | 197,524 |
| 2019-10-01 | $1.30 | $1.36 | $1.28 | $1.30 | $10.40 | 184,458 |
| 2019-09-30 | $1.26 | $1.32 | $1.24 | $1.30 | $10.40 | 167,169 |
| 2019-09-27 | $1.30 | $1.32 | $1.27 | $1.29 | $10.32 | 168,640 |
| 2019-09-26 | $1.27 | $1.32 | $1.27 | $1.30 | $10.40 | 139,561 |
| 2019-09-25 | $1.23 | $1.26 | $1.23 | $1.26 | $10.08 | 168,463 |
| 2019-09-24 | $1.24 | $1.26 | $1.22 | $1.23 | $9.84 | 88,509 |
| 2019-09-23 | $1.27 | $1.29 | $1.24 | $1.26 | $10.08 | 110,893 |
| 2019-09-20 | $1.24 | $1.27 | $1.24 | $1.27 | $10.16 | 143,866 |
| 2019-09-19 | $1.23 | $1.27 | $1.23 | $1.25 | $10.00 | 103,241 |
| 2019-09-18 | $1.24 | $1.25 | $1.20 | $1.24 | $9.92 | 67,273 |
| 2019-09-17 | $1.22 | $1.26 | $1.22 | $1.24 | $9.92 | 146,535 |
| 2019-09-16 | $1.25 | $1.29 | $1.22 | $1.22 | $9.76 | 230,411 |
| 2019-09-13 | $1.21 | $1.24 | $1.20 | $1.24 | $9.92 | 135,340 |
| 2019-09-12 | $1.18 | $1.20 | $1.16 | $1.20 | $9.60 | 116,592 |
| 2019-09-11 | $1.19 | $1.19 | $1.15 | $1.19 | $9.52 | 94,718 |
| 2019-09-10 | $1.16 | $1.21 | $1.16 | $1.16 | $9.28 | 86,026 |
| 2019-09-09 | $1.12 | $1.18 | $1.12 | $1.18 | $9.44 | 146,024 |
| 2019-09-06 | $1.11 | $1.14 | $1.09 | $1.12 | $8.96 | 65,375 |
| 2019-09-05 | $1.10 | $1.14 | $1.10 | $1.11 | $8.88 | 147,654 |
| 2019-09-04 | $1.03 | $1.10 | $1.03 | $1.09 | $8.72 | 67,999 |
| 2019-09-03 | $1.09 | $1.09 | $1.02 | $1.02 | $8.16 | 297,432 |
| 2019-08-30 | $1.11 | $1.11 | $1.09 | $1.11 | $8.88 | 43,237 |
| 2019-08-29 | $1.12 | $1.13 | $1.09 | $1.09 | $8.72 | 86,637 |
| 2019-08-28 | $1.07 | $1.11 | $1.07 | $1.11 | $8.88 | 74,656 |
| 2019-08-27 | $1.11 | $1.11 | $1.06 | $1.07 | $8.56 | 104,241 |
| 2019-08-26 | $1.09 | $1.11 | $1.06 | $1.09 | $8.72 | 97,308 |
| 2019-08-23 | $1.10 | $1.11 | $1.07 | $1.07 | $8.56 | 234,416 |
| 2019-08-22 | $1.13 | $1.15 | $1.09 | $1.10 | $8.80 | 90,322 |
| 2019-08-21 | $1.08 | $1.16 | $1.08 | $1.12 | $8.96 | 151,937 |
| 2019-08-20 | $1.10 | $1.12 | $1.07 | $1.07 | $8.56 | 112,592 |
| 2019-08-19 | $1.07 | $1.12 | $1.06 | $1.11 | $8.88 | 111,838 |
| 2019-08-16 | $1.00 | $1.05 | $0.99 | $1.04 | $8.32 | 76,131 |
| 2019-08-15 | $0.98 | $1.01 | $0.97 | $1.00 | $8.00 | 156,135 |
| 2019-08-14 | $0.99 | $1.01 | $0.98 | $0.98 | $7.85 | 177,681 |
| 2019-08-13 | $0.98 | $1.04 | $0.98 | $1.01 | $8.08 | 96,543 |
| 2019-08-12 | $1.03 | $1.04 | $0.96 | $1.00 | $8.00 | 162,744 |
| 2019-08-09 | $1.04 | $1.05 | $1.02 | $1.02 | $8.16 | 90,133 |
| 2019-08-08 | $1.02 | $1.07 | $1.02 | $1.05 | $8.40 | 83,654 |
| 2019-08-07 | $1.05 | $1.06 | $1.02 | $1.05 | $8.40 | 83,526 |
| 2019-08-06 | $1.05 | $1.10 | $1.05 | $1.06 | $8.48 | 192,496 |
| 2019-08-05 | $1.08 | $1.09 | $1.02 | $1.04 | $8.32 | 245,627 |
| 2019-08-02 | $1.12 | $1.14 | $1.05 | $1.11 | $8.88 | 311,020 |
| 2019-08-01 | $1.19 | $1.23 | $1.14 | $1.14 | $9.12 | 181,343 |
| 2019-07-31 | $1.22 | $1.24 | $1.19 | $1.23 | $9.84 | 140,618 |
| 2019-07-30 | $1.16 | $1.25 | $1.15 | $1.22 | $9.76 | 136,180 |
| 2019-07-29 | $1.25 | $1.26 | $1.16 | $1.17 | $9.36 | 164,140 |
| 2019-07-26 | $1.23 | $1.27 | $1.23 | $1.25 | $10.00 | 82,946 |
| 2019-07-25 | $1.32 | $1.33 | $1.24 | $1.25 | $10.00 | 96,107 |
| 2019-07-24 | $1.25 | $1.33 | $1.23 | $1.32 | $10.56 | 164,871 |
| 2019-07-23 | $1.25 | $1.28 | $1.24 | $1.26 | $10.08 | 106,126 |
| 2019-07-22 | $1.25 | $1.29 | $1.24 | $1.25 | $10.00 | 101,067 |
| 2019-07-19 | $1.28 | $1.28 | $1.25 | $1.26 | $10.08 | 97,372 |
| 2019-07-18 | $1.24 | $1.31 | $1.24 | $1.27 | $10.16 | 193,597 |
| 2019-07-17 | $1.33 | $1.35 | $1.24 | $1.24 | $9.92 | 162,815 |
| 2019-07-16 | $1.34 | $1.35 | $1.30 | $1.32 | $10.56 | 173,021 |
| 2019-07-15 | $1.39 | $1.39 | $1.32 | $1.33 | $10.64 | 126,693 |
| 2019-07-12 | $1.35 | $1.39 | $1.33 | $1.38 | $11.04 | 193,201 |
| 2019-07-11 | $1.34 | $1.36 | $1.32 | $1.36 | $10.88 | 168,765 |
| 2019-07-10 | $1.30 | $1.33 | $1.28 | $1.33 | $10.64 | 149,543 |
| 2019-07-09 | $1.31 | $1.31 | $1.27 | $1.30 | $10.40 | 127,541 |
| 2019-07-08 | $1.26 | $1.30 | $1.26 | $1.30 | $10.40 | 122,588 |
| 2019-07-05 | $1.22 | $1.28 | $1.21 | $1.28 | $10.24 | 119,480 |
| 2019-07-03 | $1.22 | $1.26 | $1.22 | $1.22 | $9.76 | 76,343 |
| 2019-07-02 | $1.27 | $1.27 | $1.21 | $1.24 | $9.92 | 112,949 |
| 2019-07-01 | $1.28 | $1.32 | $1.24 | $1.25 | $10.00 | 199,600 |
| 2019-06-28 | $1.22 | $1.28 | $1.20 | $1.28 | $10.24 | 340,601 |
| 2019-06-27 | $1.15 | $1.22 | $1.15 | $1.22 | $9.76 | 188,812 |
| 2019-06-26 | $1.10 | $1.17 | $1.10 | $1.16 | $9.28 | 84,374 |
| 2019-06-25 | $1.12 | $1.13 | $1.09 | $1.09 | $8.72 | 102,010 |
| 2019-06-24 | $1.15 | $1.17 | $1.12 | $1.12 | $8.96 | 114,800 |
| 2019-06-21 | $1.18 | $1.20 | $1.15 | $1.16 | $9.28 | 91,261 |
| 2019-06-20 | $1.19 | $1.22 | $1.17 | $1.20 | $9.60 | 182,971 |
| 2019-06-19 | $1.16 | $1.22 | $1.14 | $1.19 | $9.52 | 133,766 |
| 2019-06-18 | $1.13 | $1.18 | $1.11 | $1.16 | $9.28 | 99,978 |
| 2019-06-17 | $1.09 | $1.13 | $1.07 | $1.12 | $8.96 | 67,621 |
| 2019-06-14 | $1.11 | $1.12 | $1.08 | $1.09 | $8.72 | 57,914 |
| 2019-06-13 | $1.10 | $1.15 | $1.09 | $1.12 | $8.96 | 129,500 |
| 2019-06-12 | $1.10 | $1.11 | $1.05 | $1.07 | $8.56 | 171,890 |
| 2019-06-11 | $1.13 | $1.14 | $1.08 | $1.11 | $8.88 | 80,238 |
| 2019-06-10 | $1.12 | $1.14 | $1.11 | $1.13 | $9.04 | 77,721 |
| 2019-06-07 | $1.08 | $1.15 | $1.07 | $1.09 | $8.72 | 117,262 |
| 2019-06-06 | $1.05 | $1.10 | $1.05 | $1.08 | $8.64 | 91,110 |
| 2019-06-05 | $1.16 | $1.17 | $1.03 | $1.06 | $8.48 | 225,544 |
| 2019-06-04 | $1.13 | $1.18 | $1.13 | $1.15 | $9.20 | 137,817 |
| 2019-06-03 | $1.10 | $1.16 | $1.10 | $1.13 | $9.04 | 164,299 |
| 2019-05-31 | $1.16 | $1.16 | $1.08 | $1.12 | $8.96 | 259,578 |
| 2019-05-30 | $1.15 | $1.20 | $1.15 | $1.18 | $9.44 | 115,679 |
| 2019-05-29 | $1.22 | $1.24 | $1.14 | $1.18 | $9.44 | 195,748 |
| 2019-05-28 | $1.24 | $1.29 | $1.22 | $1.23 | $9.84 | 106,657 |
| 2019-05-24 | $1.20 | $1.26 | $1.20 | $1.26 | $10.08 | 108,262 |
| 2019-05-23 | $1.30 | $1.33 | $1.19 | $1.22 | $9.76 | 366,966 |
| 2019-05-22 | $1.40 | $1.40 | $1.34 | $1.35 | $10.80 | 167,332 |
| 2019-05-21 | $1.38 | $1.41 | $1.38 | $1.39 | $11.12 | 144,612 |
| 2019-05-20 | $1.38 | $1.40 | $1.34 | $1.39 | $11.12 | 186,161 |
| 2019-05-17 | $1.38 | $1.41 | $1.33 | $1.36 | $10.88 | 150,435 |
| 2019-05-16 | $1.40 | $1.42 | $1.37 | $1.40 | $11.20 | 259,525 |
| 2019-05-15 | $1.25 | $1.41 | $1.24 | $1.40 | $11.20 | 604,235 |
| 2019-05-14 | $1.23 | $1.27 | $1.20 | $1.25 | $10.00 | 381,029 |
| 2019-05-13 | $1.25 | $1.25 | $1.16 | $1.20 | $9.60 | 210,935 |
| 2019-05-10 | $1.19 | $1.25 | $1.18 | $1.25 | $10.00 | 387,692 |
| 2019-05-09 | $1.16 | $1.19 | $1.16 | $1.17 | $9.36 | 163,666 |
| 2019-05-08 | $1.17 | $1.20 | $1.17 | $1.17 | $9.36 | 148,846 |
| 2019-05-07 | $1.19 | $1.21 | $1.17 | $1.18 | $9.44 | 234,592 |
| 2019-05-06 | $1.17 | $1.22 | $1.16 | $1.20 | $9.60 | 183,393 |
| 2019-05-03 | $1.19 | $1.25 | $1.18 | $1.22 | $9.76 | 344,875 |
| 2019-05-02 | $1.08 | $1.18 | $1.07 | $1.18 | $9.44 | 727,560 |
| 2019-05-01 | $1.08 | $1.09 | $1.07 | $1.08 | $8.64 | 100,613 |
| 2019-04-30 | $1.08 | $1.10 | $1.07 | $1.09 | $8.72 | 241,062 |
| 2019-04-29 | $1.07 | $1.09 | $1.05 | $1.08 | $8.64 | 288,585 |
| 2019-04-26 | $1.06 | $1.08 | $1.05 | $1.07 | $8.56 | 124,213 |
| 2019-04-25 | $1.06 | $1.08 | $1.05 | $1.06 | $8.48 | 155,534 |
| 2019-04-24 | $1.08 | $1.08 | $1.05 | $1.07 | $8.56 | 120,072 |
| 2019-04-23 | $1.08 | $1.08 | $1.06 | $1.07 | $8.56 | 85,917 |
| 2019-04-22 | $1.05 | $1.08 | $1.04 | $1.07 | $8.56 | 99,200 |
| 2019-04-18 | $1.05 | $1.07 | $1.03 | $1.04 | $8.32 | 144,626 |
| 2019-04-17 | $1.07 | $1.09 | $1.04 | $1.05 | $8.40 | 317,411 |
| 2019-04-16 | $1.07 | $1.09 | $1.05 | $1.07 | $8.56 | 222,010 |
| 2019-04-15 | $1.07 | $1.09 | $1.05 | $1.07 | $8.56 | 177,498 |
| 2019-04-12 | $1.09 | $1.11 | $1.06 | $1.06 | $8.48 | 268,669 |
| 2019-04-11 | $1.02 | $1.08 | $1.01 | $1.08 | $8.64 | 341,728 |
| 2019-04-10 | $0.98 | $1.05 | $0.98 | $1.01 | $8.08 | 312,464 |
| 2019-04-09 | $0.99 | $1.00 | $0.97 | $0.98 | $7.84 | 62,540 |
| 2019-04-08 | $0.98 | $1.01 | $0.97 | $0.99 | $7.95 | 139,624 |
| 2019-04-05 | $0.95 | $0.98 | $0.95 | $0.98 | $7.82 | 86,512 |
| 2019-04-04 | $0.96 | $0.97 | $0.93 | $0.94 | $7.52 | 112,355 |
| 2019-04-03 | $0.96 | $0.97 | $0.94 | $0.96 | $7.64 | 75,695 |
| 2019-04-02 | $0.94 | $0.97 | $0.94 | $0.96 | $7.64 | 69,478 |
| 2019-04-01 | $0.96 | $0.98 | $0.95 | $0.97 | $7.73 | 59,325 |
| 2019-03-29 | $0.96 | $1.00 | $0.95 | $0.97 | $7.76 | 154,721 |
| 2019-03-28 | $0.96 | $0.97 | $0.93 | $0.95 | $7.61 | 89,286 |
| 2019-03-27 | $0.95 | $0.97 | $0.93 | $0.96 | $7.68 | 160,191 |
| 2019-03-26 | $0.95 | $0.98 | $0.95 | $0.95 | $7.61 | 137,170 |
| 2019-03-25 | $0.97 | $0.97 | $0.93 | $0.95 | $7.64 | 221,734 |
| 2019-03-22 | $0.98 | $1.00 | $0.95 | $0.96 | $7.70 | 180,500 |
| 2019-03-21 | $0.98 | $1.01 | $0.97 | $1.00 | $7.99 | 170,126 |
| 2019-03-20 | $0.99 | $0.99 | $0.96 | $0.98 | $7.84 | 134,703 |
| 2019-03-19 | $1.00 | $1.01 | $0.99 | $1.00 | $8.00 | 179,061 |
| 2019-03-18 | $1.00 | $1.01 | $0.98 | $1.00 | $8.00 | 199,403 |
| 2019-03-15 | $1.00 | $1.01 | $0.96 | $1.00 | $8.00 | 241,188 |
| 2019-03-14 | $1.00 | $1.01 | $0.97 | $0.99 | $7.94 | 172,926 |
| 2019-03-13 | $1.02 | $1.03 | $0.95 | $1.00 | $8.00 | 152,858 |
| 2019-03-12 | $0.99 | $1.04 | $0.98 | $1.01 | $8.08 | 122,702 |
| 2019-03-11 | $0.98 | $0.99 | $0.95 | $0.99 | $7.90 | 113,051 |
| 2019-03-08 | $0.98 | $0.99 | $0.96 | $0.98 | $7.82 | 165,923 |
| 2019-03-07 | $1.02 | $1.03 | $0.96 | $0.96 | $7.68 | 272,841 |
| 2019-03-06 | $1.08 | $1.09 | $1.01 | $1.01 | $8.08 | 220,020 |
| 2019-03-05 | $1.07 | $1.09 | $1.06 | $1.08 | $8.64 | 66,652 |
| 2019-03-04 | $1.08 | $1.09 | $1.06 | $1.07 | $8.56 | 250,852 |
| 2019-03-01 | $1.08 | $1.10 | $1.06 | $1.08 | $8.64 | 194,228 |
| 2019-02-28 | $1.09 | $1.10 | $1.07 | $1.07 | $8.56 | 167,065 |
| 2019-02-27 | $1.06 | $1.09 | $1.05 | $1.08 | $8.64 | 101,620 |
| 2019-02-26 | $1.06 | $1.08 | $1.05 | $1.06 | $8.48 | 61,495 |
| 2019-02-25 | $1.07 | $1.09 | $1.03 | $1.05 | $8.40 | 159,108 |
| 2019-02-22 | $1.06 | $1.09 | $1.01 | $1.09 | $8.72 | 249,202 |
| 2019-02-21 | $1.10 | $1.11 | $1.06 | $1.06 | $8.48 | 504,611 |
| 2019-02-20 | $1.06 | $1.08 | $1.05 | $1.06 | $8.48 | 178,788 |
| 2019-02-19 | $1.07 | $1.08 | $1.03 | $1.06 | $8.48 | 168,913 |
| 2019-02-15 | $1.05 | $1.08 | $1.04 | $1.06 | $8.48 | 233,654 |
| 2019-02-14 | $1.05 | $1.06 | $1.04 | $1.05 | $8.40 | 108,003 |
| 2019-02-13 | $1.03 | $1.05 | $1.02 | $1.05 | $8.40 | 189,570 |
| 2019-02-12 | $1.00 | $1.03 | $0.96 | $1.03 | $8.24 | 191,128 |
| 2019-02-11 | $0.94 | $0.98 | $0.90 | $0.97 | $7.78 | 204,038 |
| 2019-02-08 | $0.94 | $0.96 | $0.91 | $0.93 | $7.45 | 105,813 |
| 2019-02-07 | $0.98 | $0.98 | $0.93 | $0.94 | $7.52 | 236,802 |
| 2019-02-06 | $1.01 | $1.02 | $0.98 | $0.98 | $7.84 | 117,613 |
| 2019-02-05 | $1.01 | $1.03 | $1.00 | $1.00 | $8.00 | 96,440 |
| 2019-02-04 | $1.01 | $1.03 | $1.01 | $1.01 | $8.08 | 85,155 |
| 2019-02-01 | $1.01 | $1.03 | $0.99 | $1.03 | $8.24 | 127,584 |
| 2019-01-31 | $1.02 | $1.03 | $1.00 | $1.00 | $8.00 | 106,918 |
| 2019-01-30 | $1.02 | $1.04 | $1.00 | $1.02 | $8.16 | 53,466 |
| 2019-01-29 | $1.01 | $1.04 | $1.00 | $1.01 | $8.08 | 93,354 |
| 2019-01-28 | $1.05 | $1.05 | $0.99 | $1.01 | $8.08 | 236,474 |
| 2019-01-25 | $1.04 | $1.08 | $1.04 | $1.06 | $8.48 | 84,763 |
| 2019-01-24 | $1.03 | $1.04 | $1.02 | $1.03 | $8.24 | 50,688 |
| 2019-01-23 | $1.04 | $1.06 | $1.03 | $1.03 | $8.24 | 83,975 |
| 2019-01-22 | $1.06 | $1.06 | $1.03 | $1.04 | $8.32 | 81,243 |
| 2019-01-18 | $1.04 | $1.09 | $1.04 | $1.06 | $8.48 | 106,546 |
| 2019-01-17 | $1.04 | $1.06 | $1.03 | $1.04 | $8.32 | 55,017 |
| 2019-01-16 | $1.01 | $1.07 | $1.01 | $1.05 | $8.40 | 208,913 |
| 2019-01-15 | $1.03 | $1.05 | $1.01 | $1.02 | $8.16 | 109,362 |
| 2019-01-14 | $1.04 | $1.05 | $1.02 | $1.03 | $8.24 | 86,969 |
| 2019-01-11 | $1.05 | $1.06 | $1.02 | $1.04 | $8.32 | 90,631 |
| 2019-01-10 | $1.05 | $1.07 | $1.01 | $1.05 | $8.40 | 137,692 |
| 2019-01-09 | $1.08 | $1.10 | $1.07 | $1.08 | $8.64 | 113,785 |
| 2019-01-08 | $1.07 | $1.09 | $1.04 | $1.07 | $8.56 | 180,198 |
| 2019-01-07 | $1.05 | $1.06 | $1.03 | $1.06 | $8.48 | 90,601 |
| 2019-01-04 | $1.02 | $1.07 | $0.99 | $1.05 | $8.40 | 212,232 |
| 2019-01-03 | $0.95 | $1.01 | $0.93 | $0.99 | $7.95 | 183,475 |
| 2019-01-02 | $0.94 | $0.99 | $0.90 | $0.97 | $7.76 | 152,416 |
| 2018-12-31 | $0.93 | $0.96 | $0.90 | $0.93 | $7.42 | 89,090 |
| 2018-12-28 | $0.95 | $0.97 | $0.93 | $0.94 | $7.52 | 156,689 |
| 2018-12-27 | $0.93 | $0.98 | $0.88 | $0.93 | $7.41 | 181,356 |
| 2018-12-26 | $0.92 | $0.97 | $0.87 | $0.95 | $7.62 | 192,725 |
| 2018-12-24 | $0.95 | $0.97 | $0.90 | $0.91 | $7.31 | 89,773 |
| 2018-12-21 | $0.91 | $0.99 | $0.89 | $0.95 | $7.60 | 289,078 |
| 2018-12-20 | $0.95 | $0.97 | $0.88 | $0.94 | $7.48 | 218,220 |
| 2018-12-19 | $0.97 | $0.99 | $0.93 | $0.95 | $7.57 | 223,333 |
| 2018-12-18 | $1.00 | $1.01 | $0.95 | $0.96 | $7.68 | 244,688 |
| 2018-12-17 | $1.01 | $1.02 | $0.96 | $0.98 | $7.87 | 289,681 |
| 2018-12-14 | $1.02 | $1.03 | $1.00 | $1.02 | $8.16 | 90,256 |
| 2018-12-13 | $1.05 | $1.07 | $1.01 | $1.04 | $8.32 | 211,308 |
| 2018-12-12 | $1.05 | $1.06 | $1.04 | $1.06 | $8.48 | 120,111 |
| 2018-12-11 | $1.09 | $1.09 | $1.02 | $1.05 | $8.40 | 175,040 |
| 2018-12-10 | $1.08 | $1.09 | $1.01 | $1.06 | $8.48 | 225,415 |
| 2018-12-07 | $1.08 | $1.12 | $1.06 | $1.09 | $8.72 | 126,603 |
| 2018-12-06 | $1.13 | $1.14 | $1.04 | $1.07 | $8.56 | 290,904 |
| 2018-12-04 | $1.16 | $1.18 | $1.13 | $1.13 | $9.04 | 156,902 |
| 2018-12-03 | $1.15 | $1.19 | $1.13 | $1.17 | $9.36 | 140,575 |
| 2018-11-30 | $1.20 | $1.20 | $1.11 | $1.13 | $9.04 | 241,386 |
| 2018-11-29 | $1.19 | $1.25 | $1.17 | $1.20 | $9.60 | 371,209 |
| 2018-11-28 | $1.15 | $1.20 | $1.13 | $1.18 | $9.44 | 321,270 |
| 2018-11-27 | $1.08 | $1.17 | $1.08 | $1.15 | $9.20 | 247,204 |
| 2018-11-26 | $1.09 | $1.12 | $1.05 | $1.09 | $8.72 | 175,019 |
| 2018-11-23 | $1.06 | $1.09 | $1.06 | $1.09 | $8.72 | 63,311 |
| 2018-11-21 | $1.02 | $1.10 | $1.02 | $1.08 | $8.64 | 127,345 |
| 2018-11-20 | $1.08 | $1.08 | $1.01 | $1.02 | $8.16 | 414,161 |
| 2018-11-19 | $1.16 | $1.19 | $1.08 | $1.11 | $8.88 | 183,149 |
| 2018-11-16 | $1.14 | $1.20 | $1.13 | $1.15 | $9.20 | 321,633 |
| 2018-11-15 | $1.11 | $1.14 | $1.09 | $1.13 | $9.04 | 292,184 |
| 2018-11-14 | $1.07 | $1.08 | $1.04 | $1.06 | $8.48 | 208,651 |
| 2018-11-13 | $1.12 | $1.16 | $1.03 | $1.05 | $8.40 | 471,292 |
| 2018-11-12 | $1.20 | $1.20 | $1.12 | $1.14 | $9.12 | 136,309 |
| 2018-11-09 | $1.20 | $1.20 | $1.15 | $1.18 | $9.44 | 91,573 |
| 2018-11-08 | $1.24 | $1.24 | $1.17 | $1.20 | $9.60 | 168,945 |
| 2018-11-07 | $1.25 | $1.27 | $1.22 | $1.23 | $9.84 | 236,225 |
| 2018-11-06 | $1.19 | $1.23 | $1.18 | $1.23 | $9.84 | 444,313 |
| 2018-11-05 | $1.19 | $1.21 | $1.17 | $1.19 | $9.52 | 214,052 |
| 2018-11-02 | $1.20 | $1.20 | $1.16 | $1.19 | $9.52 | 276,962 |
| 2018-11-01 | $1.10 | $1.20 | $1.10 | $1.19 | $9.52 | 492,521 |
| 2018-10-31 | $1.12 | $1.12 | $1.08 | $1.11 | $8.88 | 131,508 |
| 2018-10-30 | $1.11 | $1.13 | $1.08 | $1.12 | $8.96 | 170,858 |
| 2018-10-29 | $1.06 | $1.12 | $1.03 | $1.11 | $8.88 | 423,643 |
| 2018-10-26 | $0.99 | $1.04 | $0.99 | $1.03 | $8.24 | 180,700 |
| 2018-10-25 | $1.00 | $1.05 | $0.97 | $1.01 | $8.08 | 383,935 |
| 2018-10-24 | $0.99 | $1.01 | $0.98 | $0.99 | $7.92 | 275,938 |
| 2018-10-23 | $1.02 | $1.02 | $0.94 | $0.99 | $7.92 | 599,497 |
| 2018-10-22 | $1.05 | $1.07 | $1.01 | $1.04 | $8.32 | 492,476 |
| 2018-10-19 | $1.07 | $1.09 | $1.03 | $1.05 | $8.40 | 152,929 |
| 2018-10-18 | $1.11 | $1.11 | $1.06 | $1.08 | $8.64 | 211,184 |
| 2018-10-17 | $1.10 | $1.13 | $1.10 | $1.10 | $8.80 | 190,252 |
| 2018-10-16 | $1.07 | $1.11 | $1.07 | $1.11 | $8.88 | 153,997 |
| 2018-10-15 | $1.08 | $1.09 | $1.03 | $1.08 | $8.64 | 71,501 |
| 2018-10-12 | $1.06 | $1.08 | $1.03 | $1.05 | $8.40 | 301,153 |
| 2018-10-11 | $1.02 | $1.08 | $1.02 | $1.05 | $8.40 | 200,500 |
| 2018-10-10 | $1.15 | $1.16 | $1.00 | $1.03 | $8.24 | 302,987 |
| 2018-10-09 | $1.12 | $1.16 | $1.11 | $1.14 | $9.12 | 223,505 |
| 2018-10-08 | $1.10 | $1.14 | $1.10 | $1.12 | $8.96 | 144,397 |
| 2018-10-05 | $1.08 | $1.12 | $1.06 | $1.10 | $8.80 | 268,467 |
| 2018-10-04 | $1.05 | $1.09 | $1.03 | $1.07 | $8.56 | 342,878 |
| 2018-10-03 | $1.01 | $1.07 | $1.01 | $1.04 | $8.32 | 1,506,318 |
| 2018-10-02 | $1.02 | $1.03 | $1.00 | $1.02 | $8.16 | 612,536 |
| 2018-10-01 | $1.00 | $1.02 | $0.95 | $1.02 | $8.16 | 109,982 |
| 2018-09-28 | $0.97 | $0.99 | $0.95 | $0.99 | $7.90 | 98,537 |
| 2018-09-27 | $0.97 | $0.99 | $0.95 | $0.96 | $7.71 | 136,605 |
| 2018-09-26 | $1.00 | $1.00 | $0.95 | $0.96 | $7.68 | 209,360 |
| 2018-09-25 | $1.02 | $1.03 | $0.99 | $1.00 | $7.98 | 43,927 |
| 2018-09-24 | $1.03 | $1.04 | $1.00 | $1.01 | $8.08 | 74,233 |
| 2018-09-21 | $1.01 | $1.04 | $0.99 | $1.03 | $8.24 | 217,871 |
| 2018-09-20 | $0.97 | $1.01 | $0.97 | $1.01 | $8.08 | 126,293 |
| 2018-09-19 | $0.98 | $0.99 | $0.96 | $0.98 | $7.84 | 80,428 |
| 2018-09-18 | $0.95 | $1.00 | $0.95 | $0.96 | $7.68 | 90,789 |
| 2018-09-17 | $0.97 | $1.00 | $0.95 | $0.97 | $7.79 | 182,577 |
| 2018-09-14 | $1.00 | $1.00 | $0.95 | $0.99 | $7.90 | 128,510 |
| 2018-09-13 | $1.00 | $1.03 | $1.00 | $1.00 | $8.00 | 63,126 |
| 2018-09-12 | $1.00 | $1.03 | $0.98 | $1.00 | $8.00 | 132,090 |
| 2018-09-11 | $1.01 | $1.02 | $1.00 | $1.00 | $8.00 | 62,819 |
| 2018-09-10 | $1.02 | $1.02 | $0.98 | $1.02 | $8.16 | 64,295 |
| 2018-09-07 | $1.01 | $1.04 | $0.96 | $0.98 | $7.85 | 209,737 |
| 2018-09-06 | $1.06 | $1.07 | $1.02 | $1.02 | $8.16 | 95,605 |
| 2018-09-05 | $1.07 | $1.07 | $1.04 | $1.07 | $8.56 | 62,208 |
| 2018-09-04 | $1.08 | $1.09 | $1.05 | $1.07 | $8.56 | 163,575 |
| 2018-08-31 | $1.09 | $1.10 | $1.07 | $1.08 | $8.64 | 39,802 |
| 2018-08-30 | $1.04 | $1.10 | $1.04 | $1.10 | $8.80 | 135,388 |
| 2018-08-29 | $1.05 | $1.06 | $1.04 | $1.05 | $8.40 | 29,188 |
| 2018-08-28 | $1.03 | $1.06 | $1.03 | $1.03 | $8.24 | 40,612 |
| 2018-08-27 | $1.07 | $1.08 | $1.00 | $1.03 | $8.24 | 101,802 |
| 2018-08-24 | $1.03 | $1.07 | $1.02 | $1.07 | $8.56 | 75,007 |
| 2018-08-23 | $1.09 | $1.10 | $1.02 | $1.03 | $8.24 | 123,128 |
| 2018-08-22 | $1.06 | $1.09 | $1.05 | $1.09 | $8.72 | 83,586 |
| 2018-08-21 | $1.02 | $1.08 | $1.02 | $1.06 | $8.48 | 113,176 |
| 2018-08-20 | $0.97 | $1.03 | $0.97 | $1.03 | $8.24 | 108,638 |
| 2018-08-17 | $0.99 | $1.00 | $0.96 | $0.97 | $7.76 | 119,331 |
| 2018-08-16 | $0.96 | $1.01 | $0.96 | $0.99 | $7.89 | 156,738 |
| 2018-08-15 | $0.98 | $1.00 | $0.96 | $0.96 | $7.66 | 85,822 |
| 2018-08-14 | $1.00 | $1.01 | $0.98 | $0.98 | $7.83 | 99,894 |
| 2018-08-13 | $1.02 | $1.02 | $1.00 | $1.00 | $8.00 | 91,503 |
| 2018-08-10 | $1.02 | $1.03 | $1.01 | $1.02 | $8.16 | 75,459 |
| 2018-08-09 | $0.99 | $1.05 | $0.98 | $1.03 | $8.24 | 112,546 |
| 2018-08-08 | $1.00 | $1.00 | $0.97 | $0.99 | $7.92 | 121,804 |
| 2018-08-07 | $1.00 | $1.00 | $0.98 | $0.99 | $7.91 | 89,196 |
| 2018-08-06 | $1.02 | $1.02 | $0.98 | $1.00 | $8.00 | 105,320 |
| 2018-08-03 | $1.05 | $1.07 | $1.01 | $1.01 | $8.08 | 111,334 |
| 2018-08-02 | $0.99 | $1.05 | $0.99 | $1.04 | $8.32 | 274,743 |
| 2018-08-01 | $0.95 | $0.97 | $0.94 | $0.95 | $7.61 | 137,503 |
| 2018-07-31 | $0.98 | $1.00 | $0.94 | $0.95 | $7.59 | 259,743 |
| 2018-07-30 | $1.00 | $1.01 | $0.98 | $0.98 | $7.86 | 151,394 |
| 2018-07-27 | $1.03 | $1.04 | $0.99 | $0.99 | $7.95 | 214,678 |
| 2018-07-26 | $1.03 | $1.05 | $1.02 | $1.03 | $8.24 | 125,477 |
| 2018-07-25 | $1.01 | $1.04 | $1.00 | $1.03 | $8.24 | 147,023 |
| 2018-07-24 | $1.03 | $1.04 | $1.00 | $1.01 | $8.08 | 202,419 |
| 2018-07-23 | $1.07 | $1.07 | $1.01 | $1.02 | $8.16 | 176,202 |
| 2018-07-20 | $1.05 | $1.10 | $1.03 | $1.04 | $8.32 | 142,493 |
| 2018-07-19 | $1.07 | $1.09 | $1.05 | $1.05 | $8.40 | 136,061 |
| 2018-07-18 | $1.06 | $1.09 | $1.05 | $1.07 | $8.56 | 76,088 |
| 2018-07-17 | $1.08 | $1.08 | $1.05 | $1.05 | $8.40 | 101,848 |
| 2018-07-16 | $1.13 | $1.13 | $1.08 | $1.08 | $8.64 | 99,423 |
| 2018-07-13 | $1.12 | $1.13 | $1.12 | $1.12 | $8.96 | 40,644 |
| 2018-07-12 | $1.19 | $1.19 | $1.12 | $1.13 | $9.04 | 113,242 |
| 2018-07-11 | $1.18 | $1.20 | $1.17 | $1.18 | $9.44 | 119,988 |
| 2018-07-10 | $1.17 | $1.22 | $1.17 | $1.20 | $9.60 | 93,208 |
| 2018-07-09 | $1.20 | $1.22 | $1.16 | $1.17 | $9.36 | 76,856 |
| 2018-07-06 | $1.19 | $1.22 | $1.19 | $1.20 | $9.60 | 90,788 |
| 2018-07-05 | $1.17 | $1.20 | $1.17 | $1.19 | $9.52 | 59,023 |
| 2018-07-03 | $1.15 | $1.19 | $1.15 | $1.17 | $9.36 | 44,073 |
| 2018-07-02 | $1.17 | $1.20 | $1.15 | $1.16 | $9.28 | 82,068 |
| 2018-06-29 | $1.17 | $1.22 | $1.17 | $1.17 | $9.36 | 83,868 |
| 2018-06-28 | $1.18 | $1.20 | $1.16 | $1.17 | $9.36 | 108,253 |
| 2018-06-27 | $1.25 | $1.31 | $1.17 | $1.18 | $9.44 | 307,415 |
| 2018-06-26 | $1.31 | $1.31 | $1.13 | $1.25 | $10.00 | 236,867 |
| 2018-06-25 | $1.35 | $1.36 | $1.27 | $1.31 | $10.48 | 183,987 |
| 2018-06-22 | $1.27 | $1.35 | $1.23 | $1.31 | $10.48 | 513,051 |
| 2018-06-21 | $1.26 | $1.27 | $1.23 | $1.24 | $9.92 | 194,732 |
| 2018-06-20 | $1.18 | $1.25 | $1.16 | $1.25 | $10.00 | 444,042 |
| 2018-06-19 | $1.12 | $1.18 | $1.09 | $1.17 | $9.36 | 288,745 |
| 2018-06-18 | $1.06 | $1.13 | $1.05 | $1.11 | $8.88 | 466,631 |
| 2018-06-15 | $1.07 | $1.08 | $1.01 | $1.01 | $8.08 | 324,420 |
| 2018-06-14 | $1.08 | $1.09 | $1.05 | $1.07 | $8.56 | 153,941 |
| 2018-06-13 | $1.07 | $1.11 | $1.04 | $1.07 | $8.56 | 379,119 |
| 2018-06-12 | $1.13 | $1.15 | $1.07 | $1.07 | $8.56 | 130,753 |
| 2018-06-11 | $1.16 | $1.16 | $1.12 | $1.14 | $9.12 | 90,385 |
| 2018-06-08 | $1.15 | $1.18 | $1.13 | $1.16 | $9.28 | 109,222 |
| 2018-06-07 | $1.12 | $1.17 | $1.11 | $1.15 | $9.20 | 204,660 |
| 2018-06-06 | $1.07 | $1.13 | $1.06 | $1.13 | $9.04 | 122,773 |
| 2018-06-05 | $1.12 | $1.12 | $1.05 | $1.07 | $8.56 | 142,018 |
| 2018-06-04 | $1.10 | $1.12 | $1.08 | $1.11 | $8.88 | 102,628 |
| 2018-06-01 | $1.11 | $1.12 | $1.08 | $1.09 | $8.72 | 77,302 |
| 2018-05-31 | $1.11 | $1.14 | $1.09 | $1.11 | $8.88 | 122,894 |
| 2018-05-30 | $1.02 | $1.11 | $1.01 | $1.11 | $8.88 | 227,178 |
| 2018-05-29 | $0.99 | $1.01 | $0.98 | $1.01 | $8.08 | 92,605 |
| 2018-05-25 | $1.01 | $1.01 | $0.98 | $0.99 | $7.91 | 216,148 |
| 2018-05-24 | $1.02 | $1.02 | $0.98 | $1.01 | $8.08 | 90,463 |
| 2018-05-23 | $0.99 | $1.02 | $0.97 | $1.02 | $8.16 | 195,597 |
| 2018-05-22 | $0.98 | $1.04 | $0.97 | $1.00 | $8.00 | 219,150 |
| 2018-05-21 | $1.05 | $1.05 | $0.96 | $0.98 | $7.87 | 528,845 |
| 2018-05-18 | $1.11 | $1.11 | $1.04 | $1.05 | $8.40 | 295,413 |
| 2018-05-17 | $1.12 | $1.15 | $1.09 | $1.09 | $8.72 | 298,033 |
| 2018-05-16 | $1.14 | $1.17 | $1.13 | $1.17 | $9.36 | 180,698 |
| 2018-05-15 | $1.15 | $1.17 | $1.13 | $1.13 | $9.04 | 78,850 |
| 2018-05-14 | $1.18 | $1.19 | $1.14 | $1.15 | $9.20 | 192,095 |
| 2018-05-11 | $1.19 | $1.19 | $1.17 | $1.18 | $9.44 | 65,603 |
| 2018-05-10 | $1.18 | $1.19 | $1.17 | $1.18 | $9.44 | 65,650 |
| 2018-05-09 | $1.17 | $1.19 | $1.15 | $1.17 | $9.36 | 103,287 |
| 2018-05-08 | $1.17 | $1.18 | $1.14 | $1.17 | $9.36 | 59,651 |
| 2018-05-07 | $1.17 | $1.19 | $1.16 | $1.17 | $9.36 | 61,817 |
| 2018-05-04 | $1.14 | $1.18 | $1.14 | $1.17 | $9.36 | 76,079 |
| 2018-05-03 | $1.14 | $1.16 | $1.12 | $1.14 | $9.12 | 63,288 |
| 2018-05-02 | $1.14 | $1.14 | $1.12 | $1.14 | $9.12 | 53,006 |
| 2018-05-01 | $1.15 | $1.16 | $1.13 | $1.14 | $9.12 | 49,478 |
| 2018-04-30 | $1.16 | $1.18 | $1.15 | $1.15 | $9.20 | 50,251 |
| 2018-04-27 | $1.18 | $1.19 | $1.15 | $1.16 | $9.28 | 20,818 |
| 2018-04-26 | $1.15 | $1.19 | $1.15 | $1.18 | $9.44 | 211,739 |
| 2018-04-25 | $1.13 | $1.17 | $1.12 | $1.17 | $9.36 | 80,339 |
| 2018-04-24 | $1.22 | $1.22 | $1.12 | $1.13 | $9.04 | 121,212 |
| 2018-04-23 | $1.19 | $1.22 | $1.18 | $1.21 | $9.68 | 77,688 |
| 2018-04-20 | $1.17 | $1.20 | $1.16 | $1.19 | $9.52 | 68,528 |
| 2018-04-19 | $1.17 | $1.21 | $1.16 | $1.18 | $9.44 | 99,095 |
| 2018-04-18 | $1.18 | $1.20 | $1.13 | $1.17 | $9.36 | 173,322 |
| 2018-04-17 | $1.13 | $1.17 | $1.13 | $1.17 | $9.36 | 131,722 |
| 2018-04-16 | $1.16 | $1.16 | $1.13 | $1.13 | $9.04 | 112,236 |
| 2018-04-13 | $1.17 | $1.18 | $1.14 | $1.15 | $9.20 | 127,383 |
| 2018-04-12 | $1.15 | $1.18 | $1.13 | $1.17 | $9.36 | 83,084 |
| 2018-04-11 | $1.16 | $1.18 | $1.13 | $1.14 | $9.12 | 179,932 |
| 2018-04-10 | $1.10 | $1.18 | $1.08 | $1.17 | $9.36 | 219,060 |
| 2018-04-09 | $1.09 | $1.13 | $1.08 | $1.10 | $8.80 | 97,798 |
| 2018-04-06 | $1.10 | $1.12 | $1.08 | $1.08 | $8.64 | 92,473 |
| 2018-04-05 | $1.10 | $1.13 | $1.09 | $1.10 | $8.80 | 145,698 |
| 2018-04-04 | $1.13 | $1.15 | $1.09 | $1.10 | $8.80 | 227,720 |
| 2018-04-03 | $1.12 | $1.14 | $1.11 | $1.13 | $9.04 | 93,042 |
| 2018-04-02 | $1.18 | $1.19 | $1.11 | $1.11 | $8.88 | 160,563 |
| 2018-03-29 | $1.19 | $1.21 | $1.17 | $1.19 | $9.52 | 62,594 |
| 2018-03-28 | $1.21 | $1.23 | $1.17 | $1.19 | $9.52 | 78,194 |
| 2018-03-27 | $1.23 | $1.25 | $1.20 | $1.20 | $9.60 | 81,923 |
| 2018-03-26 | $1.23 | $1.23 | $1.20 | $1.23 | $9.84 | 58,975 |
| 2018-03-23 | $1.19 | $1.23 | $1.17 | $1.21 | $9.68 | 95,848 |
| 2018-03-22 | $1.20 | $1.21 | $1.17 | $1.19 | $9.52 | 58,868 |
| 2018-03-21 | $1.19 | $1.23 | $1.18 | $1.21 | $9.68 | 75,155 |
| 2018-03-20 | $1.22 | $1.22 | $1.17 | $1.18 | $9.44 | 68,810 |
| 2018-03-19 | $1.25 | $1.25 | $1.17 | $1.23 | $9.84 | 76,232 |
| 2018-03-16 | $1.22 | $1.27 | $1.22 | $1.25 | $10.00 | 284,795 |
| 2018-03-15 | $1.22 | $1.25 | $1.19 | $1.22 | $9.76 | 146,597 |
| 2018-03-14 | $1.19 | $1.21 | $1.18 | $1.21 | $9.68 | 65,178 |
| 2018-03-13 | $1.20 | $1.20 | $1.17 | $1.17 | $9.36 | 82,802 |
| 2018-03-12 | $1.19 | $1.20 | $1.16 | $1.20 | $9.60 | 99,900 |
| 2018-03-09 | $1.17 | $1.19 | $1.16 | $1.17 | $9.36 | 91,624 |
| 2018-03-08 | $1.21 | $1.21 | $1.15 | $1.16 | $9.28 | 92,334 |
| 2018-03-07 | $1.19 | $1.22 | $1.19 | $1.20 | $9.60 | 99,292 |
| 2018-03-06 | $1.26 | $1.26 | $1.17 | $1.19 | $9.52 | 110,195 |
| 2018-03-05 | $1.20 | $1.21 | $1.17 | $1.17 | $9.36 | 94,719 |
| 2018-03-02 | $1.12 | $1.20 | $1.11 | $1.20 | $9.60 | 121,232 |
| 2018-03-01 | $1.13 | $1.16 | $1.12 | $1.15 | $8.98 | 100,505 |
| 2018-02-28 | $1.21 | $1.24 | $1.15 | $1.15 | $8.98 | 170,190 |
| 2018-02-27 | $1.24 | $1.26 | $1.20 | $1.22 | $9.52 | 164,004 |
| 2018-02-26 | $1.26 | $1.28 | $1.24 | $1.25 | $9.76 | 128,732 |
| 2018-02-23 | $1.22 | $1.26 | $1.20 | $1.26 | $9.83 | 183,758 |
| 2018-02-22 | $1.23 | $1.24 | $1.13 | $1.23 | $9.60 | 271,173 |
| 2018-02-21 | $1.08 | $1.12 | $1.08 | $1.10 | $8.59 | 115,519 |
| 2018-02-20 | $1.15 | $1.16 | $1.08 | $1.08 | $8.43 | 301,125 |
| 2018-02-16 | $1.18 | $1.23 | $1.15 | $1.15 | $8.98 | 144,640 |
| 2018-02-15 | $1.20 | $1.22 | $1.16 | $1.20 | $9.37 | 256,459 |
| 2018-02-14 | $1.14 | $1.22 | $1.10 | $1.20 | $9.37 | 377,336 |
| 2018-02-13 | $1.17 | $1.19 | $1.13 | $1.14 | $8.90 | 238,586 |
| 2018-02-12 | $1.12 | $1.17 | $1.10 | $1.15 | $8.98 | 197,267 |
| 2018-02-09 | $1.15 | $1.16 | $1.10 | $1.11 | $8.66 | 214,420 |
| 2018-02-08 | $1.15 | $1.17 | $1.13 | $1.13 | $8.82 | 141,678 |
| 2018-02-07 | $1.15 | $1.21 | $1.14 | $1.14 | $8.90 | 158,422 |
| 2018-02-06 | $1.15 | $1.18 | $1.11 | $1.15 | $8.98 | 261,525 |
| 2018-02-05 | $1.21 | $1.23 | $1.14 | $1.15 | $8.98 | 263,643 |
| 2018-02-02 | $1.24 | $1.26 | $1.20 | $1.21 | $9.44 | 197,540 |
| 2018-02-01 | $1.28 | $1.29 | $1.20 | $1.26 | $9.83 | 230,838 |
| 2018-01-31 | $1.30 | $1.31 | $1.24 | $1.27 | $9.91 | 480,026 |
| 2018-01-30 | $1.31 | $1.32 | $1.30 | $1.30 | $10.15 | 98,685 |
| 2018-01-29 | $1.31 | $1.33 | $1.31 | $1.32 | $10.30 | 65,191 |
| 2018-01-26 | $1.34 | $1.35 | $1.31 | $1.32 | $10.30 | 125,529 |
| 2018-01-25 | $1.32 | $1.34 | $1.30 | $1.31 | $10.22 | 117,977 |
| 2018-01-24 | $1.34 | $1.36 | $1.31 | $1.32 | $10.30 | 113,091 |
| 2018-01-23 | $1.41 | $1.41 | $1.34 | $1.34 | $10.46 | 96,992 |
| 2018-01-22 | $1.36 | $1.38 | $1.34 | $1.36 | $10.61 | 89,710 |
| 2018-01-19 | $1.37 | $1.39 | $1.36 | $1.36 | $10.61 | 107,777 |
| 2018-01-18 | $1.38 | $1.39 | $1.38 | $1.38 | $10.77 | 70,160 |
| 2018-01-17 | $1.37 | $1.41 | $1.36 | $1.39 | $10.85 | 84,517 |
| 2018-01-16 | $1.39 | $1.43 | $1.37 | $1.38 | $10.77 | 124,914 |
| 2018-01-12 | $1.40 | $1.40 | $1.38 | $1.38 | $10.77 | 76,679 |
| 2018-01-11 | $1.34 | $1.40 | $1.34 | $1.39 | $10.85 | 158,073 |
| 2018-01-10 | $1.31 | $1.35 | $1.31 | $1.35 | $10.54 | 154,893 |
| 2018-01-09 | $1.35 | $1.35 | $1.30 | $1.32 | $10.30 | 150,556 |
| 2018-01-08 | $1.35 | $1.36 | $1.30 | $1.30 | $10.15 | 311,173 |
| 2018-01-05 | $1.39 | $1.41 | $1.35 | $1.35 | $10.54 | 180,340 |
| 2018-01-04 | $1.40 | $1.40 | $1.37 | $1.39 | $10.85 | 108,384 |
| 2018-01-03 | $1.39 | $1.41 | $1.38 | $1.39 | $10.85 | 134,926 |
| 2018-01-02 | $1.41 | $1.41 | $1.37 | $1.39 | $10.85 | 145,201 |
| 2017-12-29 | $1.41 | $1.42 | $1.39 | $1.40 | $10.93 | 175,297 |
| 2017-12-28 | $1.43 | $1.43 | $1.41 | $1.42 | $11.08 | 154,880 |
| 2017-12-27 | $1.42 | $1.43 | $1.41 | $1.43 | $11.16 | 123,014 |
| 2017-12-26 | $1.41 | $1.43 | $1.40 | $1.41 | $11.00 | 126,584 |
| 2017-12-22 | $1.35 | $1.41 | $1.34 | $1.40 | $10.93 | 143,457 |
| 2017-12-21 | $1.32 | $1.37 | $1.30 | $1.36 | $10.61 | 417,546 |
| 2017-12-20 | $1.31 | $1.40 | $1.30 | $1.36 | $10.61 | 304,477 |
| 2017-12-19 | $1.47 | $1.49 | $1.33 | $1.34 | $10.46 | 892,502 |
| 2017-12-18 | $1.49 | $1.55 | $1.47 | $1.48 | $11.55 | 1,651,019 |
| 2017-12-15 | $1.45 | $1.49 | $1.45 | $1.49 | $11.63 | 383,363 |
| 2017-12-14 | $1.55 | $1.57 | $1.46 | $1.47 | $11.47 | 219,283 |
| 2017-12-13 | $1.50 | $1.56 | $1.48 | $1.55 | $12.10 | 209,339 |
| 2017-12-12 | $1.50 | $1.54 | $1.48 | $1.51 | $11.79 | 152,072 |
| 2017-12-11 | $1.48 | $1.52 | $1.46 | $1.49 | $11.63 | 139,211 |
| 2017-12-08 | $1.50 | $1.54 | $1.47 | $1.48 | $11.55 | 161,542 |
| 2017-12-07 | $1.51 | $1.55 | $1.48 | $1.48 | $11.55 | 210,723 |
| 2017-12-06 | $1.57 | $1.58 | $1.52 | $1.53 | $11.94 | 203,308 |
| 2017-12-05 | $1.61 | $1.62 | $1.57 | $1.57 | $12.25 | 170,907 |
| 2017-12-04 | $1.62 | $1.63 | $1.60 | $1.62 | $12.64 | 253,622 |
| 2017-12-01 | $1.60 | $1.63 | $1.56 | $1.61 | $12.57 | 183,777 |
| 2017-11-30 | $1.59 | $1.61 | $1.56 | $1.59 | $12.41 | 180,043 |
| 2017-11-29 | $1.64 | $1.68 | $1.52 | $1.57 | $12.25 | 248,887 |
| 2017-11-28 | $1.95 | $1.95 | $1.62 | $1.64 | $12.80 | 419,619 |
| 2017-11-27 | $1.60 | $1.78 | $1.60 | $1.70 | $13.27 | 1,306,568 |
| 2017-11-24 | $1.53 | $1.61 | $1.50 | $1.60 | $12.49 | 245,074 |
| 2017-11-22 | $1.43 | $1.53 | $1.41 | $1.52 | $11.86 | 226,321 |
| 2017-11-21 | $1.45 | $1.45 | $1.41 | $1.42 | $11.08 | 124,154 |
| 2017-11-20 | $1.43 | $1.46 | $1.42 | $1.46 | $11.40 | 106,984 |
| 2017-11-17 | $1.40 | $1.44 | $1.40 | $1.43 | $11.16 | 96,747 |
| 2017-11-16 | $1.44 | $1.45 | $1.42 | $1.43 | $10.93 | 41,726 |
| 2017-11-15 | $1.41 | $1.45 | $1.40 | $1.43 | $10.93 | 68,569 |
| 2017-11-14 | $1.48 | $1.49 | $1.41 | $1.43 | $10.93 | 139,077 |
| 2017-11-13 | $1.45 | $1.51 | $1.44 | $1.48 | $11.31 | 107,857 |
| 2017-11-10 | $1.47 | $1.48 | $1.43 | $1.45 | $11.08 | 94,429 |
| 2017-11-09 | $1.49 | $1.55 | $1.46 | $1.47 | $11.24 | 205,074 |
| 2017-11-08 | $1.46 | $1.47 | $1.41 | $1.45 | $11.08 | 182,089 |
| 2017-11-07 | $1.52 | $1.53 | $1.45 | $1.45 | $11.08 | 139,264 |
| 2017-11-06 | $1.49 | $1.53 | $1.47 | $1.51 | $11.54 | 105,917 |
| 2017-11-03 | $1.51 | $1.54 | $1.46 | $1.49 | $11.39 | 65,766 |
| 2017-11-02 | $1.51 | $1.53 | $1.49 | $1.51 | $11.54 | 36,468 |
| 2017-11-01 | $1.49 | $1.53 | $1.49 | $1.50 | $11.47 | 59,913 |
| 2017-10-31 | $1.56 | $1.57 | $1.47 | $1.48 | $11.31 | 175,536 |
| 2017-10-30 | $1.60 | $1.62 | $1.53 | $1.56 | $11.93 | 115,821 |
| 2017-10-27 | $1.58 | $1.64 | $1.57 | $1.60 | $12.23 | 86,379 |
| 2017-10-26 | $1.65 | $1.65 | $1.58 | $1.59 | $12.15 | 106,123 |
| 2017-10-25 | $1.65 | $1.66 | $1.61 | $1.65 | $12.58 | 69,791 |
| 2017-10-24 | $1.67 | $1.68 | $1.65 | $1.67 | $12.77 | 82,466 |
| 2017-10-23 | $1.69 | $1.70 | $1.65 | $1.68 | $12.84 | 128,334 |
| 2017-10-20 | $1.67 | $1.72 | $1.63 | $1.71 | $13.07 | 208,162 |
| 2017-10-19 | $1.68 | $1.68 | $1.63 | $1.68 | $12.84 | 95,184 |
| 2017-10-18 | $1.67 | $1.72 | $1.64 | $1.69 | $12.92 | 152,048 |
| 2017-10-17 | $1.68 | $1.71 | $1.64 | $1.68 | $12.84 | 96,819 |
| 2017-10-16 | $1.65 | $1.68 | $1.64 | $1.68 | $12.84 | 89,904 |
| 2017-10-13 | $1.64 | $1.65 | $1.61 | $1.65 | $12.61 | 116,310 |
| 2017-10-12 | $1.63 | $1.65 | $1.60 | $1.63 | $12.46 | 66,726 |
| 2017-10-11 | $1.62 | $1.64 | $1.60 | $1.63 | $12.46 | 66,660 |
| 2017-10-10 | $1.60 | $1.63 | $1.60 | $1.62 | $12.38 | 18,110 |
| 2017-10-09 | $1.61 | $1.63 | $1.59 | $1.62 | $12.38 | 86,437 |
| 2017-10-06 | $1.60 | $1.61 | $1.58 | $1.61 | $12.31 | 110,372 |
| 2017-10-05 | $1.61 | $1.61 | $1.58 | $1.60 | $12.23 | 46,928 |
| 2017-10-04 | $1.62 | $1.63 | $1.58 | $1.60 | $12.23 | 91,593 |
| 2017-10-03 | $1.61 | $1.62 | $1.59 | $1.61 | $12.31 | 66,589 |
| 2017-10-02 | $1.61 | $1.63 | $1.58 | $1.61 | $12.31 | 179,660 |
| 2017-09-29 | $1.66 | $1.66 | $1.61 | $1.62 | $12.38 | 114,935 |
| 2017-09-28 | $1.65 | $1.65 | $1.63 | $1.65 | $12.61 | 93,312 |
| 2017-09-27 | $1.63 | $1.65 | $1.60 | $1.65 | $12.61 | 130,883 |
| 2017-09-26 | $1.65 | $1.65 | $1.60 | $1.65 | $12.61 | 78,874 |
| 2017-09-25 | $1.64 | $1.65 | $1.61 | $1.64 | $12.54 | 85,869 |
| 2017-09-22 | $1.63 | $1.64 | $1.61 | $1.64 | $12.54 | 112,156 |
| 2017-09-21 | $1.62 | $1.64 | $1.61 | $1.63 | $12.46 | 196,709 |
| 2017-09-20 | $1.62 | $1.64 | $1.59 | $1.64 | $12.54 | 171,377 |
| 2017-09-19 | $1.60 | $1.62 | $1.55 | $1.62 | $12.38 | 163,679 |
| 2017-09-18 | $1.59 | $1.64 | $1.57 | $1.61 | $12.31 | 174,034 |
| 2017-09-15 | $1.47 | $1.59 | $1.45 | $1.58 | $12.08 | 489,686 |
| 2017-09-14 | $1.44 | $1.44 | $1.42 | $1.44 | $11.01 | 49,312 |
| 2017-09-13 | $1.43 | $1.45 | $1.41 | $1.42 | $10.86 | 80,995 |
| 2017-09-12 | $1.41 | $1.45 | $1.39 | $1.43 | $10.93 | 109,237 |
| 2017-09-11 | $1.41 | $1.44 | $1.37 | $1.42 | $10.86 | 111,728 |
| 2017-09-08 | $1.43 | $1.43 | $1.37 | $1.40 | $10.70 | 87,072 |
| 2017-09-07 | $1.41 | $1.43 | $1.39 | $1.43 | $10.93 | 75,533 |
| 2017-09-06 | $1.40 | $1.40 | $1.37 | $1.40 | $10.70 | 113,033 |
| 2017-09-05 | $1.41 | $1.43 | $1.39 | $1.40 | $10.70 | 114,581 |
| 2017-09-01 | $1.41 | $1.43 | $1.39 | $1.41 | $10.78 | 122,265 |
| 2017-08-31 | $1.41 | $1.46 | $1.40 | $1.41 | $10.78 | 137,456 |
| 2017-08-30 | $1.43 | $1.45 | $1.39 | $1.40 | $10.70 | 153,805 |
| 2017-08-29 | $1.45 | $1.49 | $1.40 | $1.43 | $10.93 | 175,269 |
| 2017-08-28 | $1.52 | $1.55 | $1.46 | $1.47 | $11.24 | 99,044 |
| 2017-08-25 | $1.47 | $1.53 | $1.46 | $1.52 | $11.62 | 127,577 |
| 2017-08-24 | $1.48 | $1.54 | $1.45 | $1.48 | $11.31 | 130,740 |
| 2017-08-23 | $1.44 | $1.55 | $1.41 | $1.49 | $11.39 | 128,858 |
| 2017-08-22 | $1.42 | $1.45 | $1.38 | $1.45 | $11.08 | 125,935 |
| 2017-08-21 | $1.46 | $1.49 | $1.37 | $1.39 | $10.63 | 191,865 |
| 2017-08-18 | $1.45 | $1.52 | $1.44 | $1.45 | $11.08 | 228,587 |
| 2017-08-17 | $1.48 | $1.51 | $1.45 | $1.46 | $11.16 | 251,635 |
| 2017-08-16 | $1.54 | $1.55 | $1.47 | $1.48 | $11.31 | 215,272 |
| 2017-08-15 | $1.57 | $1.58 | $1.53 | $1.55 | $11.85 | 141,255 |
| 2017-08-14 | $1.55 | $1.74 | $1.50 | $1.56 | $11.93 | 350,337 |
| 2017-08-11 | $1.56 | $1.58 | $1.53 | $1.53 | $11.70 | 221,755 |
| 2017-08-10 | $1.59 | $1.62 | $1.56 | $1.56 | $11.93 | 200,713 |
| 2017-08-09 | $1.66 | $1.66 | $1.60 | $1.60 | $12.00 | 199,359 |
| 2017-08-08 | $1.67 | $1.69 | $1.65 | $1.65 | $12.38 | 169,970 |
| 2017-08-07 | $1.74 | $1.74 | $1.67 | $1.67 | $12.53 | 115,345 |
| 2017-08-04 | $1.71 | $1.73 | $1.68 | $1.71 | $12.83 | 132,823 |
| 2017-08-03 | $1.74 | $1.74 | $1.66 | $1.67 | $12.53 | 277,627 |
| 2017-08-02 | $1.73 | $1.75 | $1.71 | $1.71 | $12.83 | 170,916 |
| 2017-08-01 | $1.80 | $1.80 | $1.74 | $1.74 | $13.05 | 74,238 |
| 2017-07-31 | $1.79 | $1.83 | $1.75 | $1.80 | $13.50 | 181,609 |
| 2017-07-28 | $1.76 | $1.79 | $1.76 | $1.77 | $13.28 | 131,722 |
| 2017-07-27 | $1.77 | $1.78 | $1.75 | $1.76 | $13.20 | 156,591 |
| 2017-07-26 | $1.75 | $1.76 | $1.72 | $1.74 | $13.05 | 94,553 |
| 2017-07-25 | $1.76 | $1.77 | $1.74 | $1.75 | $13.13 | 80,851 |
| 2017-07-24 | $1.71 | $1.75 | $1.70 | $1.74 | $13.05 | 78,251 |
| 2017-07-21 | $1.77 | $1.79 | $1.70 | $1.72 | $12.90 | 193,993 |
| 2017-07-20 | $1.78 | $1.79 | $1.72 | $1.75 | $13.13 | 81,640 |
| 2017-07-19 | $1.70 | $1.80 | $1.70 | $1.76 | $13.20 | 179,145 |
| 2017-07-18 | $1.70 | $1.73 | $1.66 | $1.69 | $12.68 | 178,136 |
| 2017-07-17 | $1.72 | $1.75 | $1.67 | $1.67 | $12.53 | 165,758 |
| 2017-07-14 | $1.72 | $1.75 | $1.71 | $1.72 | $12.90 | 79,618 |
| 2017-07-13 | $1.71 | $1.76 | $1.71 | $1.73 | $12.98 | 74,548 |
| 2017-07-12 | $1.75 | $1.79 | $1.71 | $1.71 | $12.83 | 130,786 |
| 2017-07-11 | $1.73 | $1.75 | $1.72 | $1.73 | $12.98 | 104,010 |
| 2017-07-10 | $1.73 | $1.76 | $1.72 | $1.73 | $12.98 | 75,073 |
| 2017-07-07 | $1.79 | $1.80 | $1.74 | $1.74 | $13.05 | 105,511 |
| 2017-07-06 | $1.86 | $1.87 | $1.78 | $1.78 | $13.35 | 85,908 |
| 2017-07-05 | $1.88 | $1.89 | $1.81 | $1.85 | $13.88 | 95,375 |
| 2017-07-03 | $1.90 | $1.91 | $1.86 | $1.89 | $14.18 | 104,424 |
| 2017-06-30 | $1.90 | $1.90 | $1.85 | $1.88 | $14.10 | 112,660 |
| 2017-06-29 | $1.88 | $1.93 | $1.86 | $1.89 | $14.18 | 174,819 |
| 2017-06-28 | $1.88 | $2.00 | $1.84 | $1.86 | $13.95 | 488,247 |
| 2017-06-27 | $1.82 | $1.95 | $1.79 | $1.88 | $14.10 | 442,304 |
| 2017-06-26 | $1.73 | $1.86 | $1.72 | $1.82 | $13.65 | 381,148 |
| 2017-06-23 | $1.68 | $1.75 | $1.67 | $1.72 | $12.90 | 367,552 |
| 2017-06-22 | $1.68 | $1.69 | $1.65 | $1.66 | $12.45 | 187,459 |
| 2017-06-21 | $1.73 | $1.74 | $1.66 | $1.66 | $12.45 | 241,003 |
| 2017-06-20 | $1.72 | $1.75 | $1.71 | $1.71 | $12.83 | 227,686 |
| 2017-06-19 | $1.75 | $1.76 | $1.70 | $1.71 | $12.83 | 209,502 |
| 2017-06-16 | $1.73 | $1.77 | $1.73 | $1.74 | $13.05 | 240,414 |
| 2017-06-15 | $1.81 | $1.82 | $1.73 | $1.73 | $12.98 | 166,359 |
| 2017-06-14 | $1.86 | $1.86 | $1.80 | $1.81 | $13.58 | 130,377 |
| 2017-06-13 | $1.84 | $1.89 | $1.83 | $1.87 | $14.03 | 303,015 |
| 2017-06-12 | $1.91 | $1.91 | $1.84 | $1.85 | $13.88 | 249,343 |
| 2017-06-09 | $1.79 | $1.91 | $1.79 | $1.89 | $14.18 | 345,866 |
| 2017-06-08 | $1.76 | $1.84 | $1.75 | $1.81 | $13.58 | 177,807 |
| 2017-06-07 | $1.80 | $1.82 | $1.74 | $1.75 | $13.13 | 229,886 |
| 2017-06-06 | $1.81 | $1.85 | $1.72 | $1.84 | $13.80 | 287,606 |
| 2017-06-05 | $1.82 | $1.91 | $1.80 | $1.81 | $13.58 | 174,038 |
| 2017-06-02 | $1.90 | $1.90 | $1.80 | $1.83 | $13.73 | 298,222 |
| 2017-06-01 | $1.95 | $1.99 | $1.85 | $1.89 | $14.18 | 357,602 |
| 2017-05-31 | $1.91 | $1.92 | $1.88 | $1.88 | $14.10 | 103,152 |
| 2017-05-30 | $1.93 | $1.95 | $1.90 | $1.90 | $14.25 | 88,679 |
| 2017-05-26 | $1.96 | $1.96 | $1.93 | $1.93 | $14.48 | 133,850 |
| 2017-05-25 | $1.96 | $2.00 | $1.95 | $1.96 | $14.70 | 109,320 |
| 2017-05-24 | $2.01 | $2.04 | $1.94 | $1.95 | $14.63 | 158,624 |
| 2017-05-23 | $2.08 | $2.09 | $2.05 | $2.06 | $15.22 | 122,029 |
| 2017-05-22 | $1.98 | $2.20 | $1.94 | $2.08 | $15.36 | 4,594 |
| 2017-05-19 | $1.96 | $1.96 | $1.91 | $1.93 | $14.26 | 115,196 |
| 2017-05-18 | $1.94 | $1.96 | $1.90 | $1.93 | $14.26 | 143,569 |
| 2017-05-17 | $1.94 | $1.95 | $1.90 | $1.90 | $14.03 | 194,532 |
| 2017-05-16 | $1.97 | $2.01 | $1.95 | $1.95 | $14.40 | 112,654 |
| 2017-05-15 | $1.98 | $2.00 | $1.97 | $1.98 | $14.63 | 113,894 |
| 2017-05-12 | $1.99 | $2.01 | $1.96 | $1.98 | $14.63 | 168,425 |
| 2017-05-11 | $2.02 | $2.03 | $1.97 | $1.99 | $14.70 | 108,276 |
| 2017-05-10 | $2.03 | $2.04 | $2.01 | $2.01 | $14.85 | 103,116 |
| 2017-05-09 | $2.02 | $2.05 | $1.99 | $2.02 | $14.92 | 99,438 |
| 2017-05-08 | $1.99 | $2.03 | $1.99 | $2.02 | $14.92 | 56,038 |
| 2017-05-05 | $2.00 | $2.03 | $1.98 | $2.00 | $14.77 | 67,990 |
| 2017-05-04 | $2.01 | $2.01 | $1.98 | $1.99 | $14.70 | 146,454 |
| 2017-05-03 | $2.02 | $2.02 | $2.00 | $2.01 | $14.85 | 80,186 |
| 2017-05-02 | $2.01 | $2.05 | $2.00 | $2.02 | $14.92 | 94,352 |
| 2017-05-01 | $2.07 | $2.08 | $2.00 | $2.02 | $14.92 | 138,856 |
| 2017-04-28 | $2.07 | $2.09 | $2.04 | $2.05 | $15.14 | 108,545 |
| 2017-04-27 | $2.03 | $2.06 | $2.02 | $2.05 | $15.14 | 62,654 |
| 2017-04-26 | $2.03 | $2.07 | $2.01 | $2.05 | $15.14 | 106,784 |
| 2017-04-25 | $2.05 | $2.10 | $2.03 | $2.03 | $14.99 | 82,964 |
| 2017-04-24 | $2.04 | $2.08 | $2.03 | $2.05 | $15.14 | 95,062 |
| 2017-04-21 | $2.03 | $2.07 | $2.02 | $2.03 | $14.99 | 72,437 |
| 2017-04-20 | $2.01 | $2.12 | $2.00 | $2.04 | $15.07 | 253,420 |
| 2017-04-19 | $2.03 | $2.04 | $1.98 | $1.99 | $14.70 | 131,316 |
| 2017-04-18 | $2.00 | $2.03 | $2.00 | $2.02 | $14.92 | 114,314 |
| 2017-04-17 | $2.01 | $2.03 | $2.00 | $2.02 | $14.92 | 68,920 |
| 2017-04-13 | $2.04 | $2.05 | $2.00 | $2.02 | $14.92 | 128,894 |
| 2017-04-12 | $2.08 | $2.10 | $2.01 | $2.03 | $14.99 | 133,785 |
| 2017-04-11 | $2.03 | $2.11 | $2.02 | $2.08 | $15.36 | 110,455 |
| 2017-04-10 | $2.02 | $2.10 | $2.02 | $2.04 | $15.07 | 147,991 |
| 2017-04-07 | $2.07 | $2.07 | $2.00 | $2.01 | $14.85 | 83,118 |
| 2017-04-06 | $1.98 | $2.07 | $1.96 | $2.07 | $15.29 | 165,501 |
| 2017-04-05 | $2.06 | $2.09 | $1.96 | $1.96 | $14.48 | 239,960 |
| 2017-04-04 | $2.11 | $2.14 | $2.05 | $2.05 | $15.14 | 147,046 |
| 2017-04-03 | $2.07 | $2.14 | $2.04 | $2.12 | $15.66 | 164,208 |
| 2017-03-31 | $2.07 | $2.10 | $2.04 | $2.05 | $15.14 | 403,327 |
| 2017-03-30 | $2.11 | $2.14 | $2.08 | $2.09 | $15.44 | 206,243 |
| 2017-03-29 | $2.03 | $2.13 | $2.03 | $2.09 | $15.44 | 205,940 |
| 2017-03-28 | $2.00 | $2.10 | $2.00 | $2.03 | $14.99 | 174,057 |
| 2017-03-27 | $2.00 | $2.01 | $1.96 | $1.99 | $14.70 | 316,729 |
| 2017-03-24 | $2.11 | $2.11 | $1.99 | $2.01 | $14.85 | 398,259 |
| 2017-03-23 | $2.14 | $2.14 | $2.10 | $2.10 | $15.51 | 110,729 |
| 2017-03-22 | $2.20 | $2.25 | $2.10 | $2.12 | $15.66 | 245,043 |
| 2017-03-21 | $2.23 | $2.25 | $2.20 | $2.20 | $16.25 | 122,591 |
| 2017-03-20 | $2.25 | $2.26 | $2.22 | $2.23 | $16.47 | 94,539 |
| 2017-03-17 | $2.26 | $2.29 | $2.24 | $2.26 | $16.69 | 259,489 |
| 2017-03-16 | $2.26 | $2.27 | $2.24 | $2.24 | $16.55 | 147,404 |
| 2017-03-15 | $2.21 | $2.25 | $2.21 | $2.24 | $16.55 | 201,788 |
| 2017-03-14 | $2.25 | $2.26 | $2.20 | $2.21 | $16.32 | 115,728 |
| 2017-03-13 | $2.22 | $2.28 | $2.22 | $2.26 | $16.69 | 116,039 |
| 2017-03-10 | $2.25 | $2.27 | $2.20 | $2.22 | $16.40 | 137,362 |
| 2017-03-09 | $2.27 | $2.28 | $2.22 | $2.23 | $16.47 | 176,360 |
| 2017-03-08 | $2.29 | $2.34 | $2.27 | $2.27 | $16.77 | 132,567 |
| 2017-03-07 | $2.37 | $2.38 | $2.29 | $2.29 | $16.92 | 130,513 |
| 2017-03-06 | $2.30 | $2.38 | $2.28 | $2.36 | $17.43 | 126,851 |
| 2017-03-03 | $2.33 | $2.35 | $2.30 | $2.31 | $17.06 | 134,712 |
| 2017-03-02 | $2.32 | $2.38 | $2.32 | $2.35 | $17.36 | 135,970 |
| 2017-03-01 | $2.38 | $2.40 | $2.34 | $2.35 | $17.14 | 230,950 |
| 2017-02-28 | $2.38 | $2.40 | $2.33 | $2.34 | $17.07 | 160,043 |
| 2017-02-27 | $2.37 | $2.43 | $2.33 | $2.39 | $17.43 | 165,103 |
| 2017-02-24 | $2.40 | $2.43 | $2.32 | $2.35 | $17.14 | 201,352 |
| 2017-02-23 | $2.40 | $2.46 | $2.26 | $2.41 | $17.58 | 258,033 |
| 2017-02-22 | $2.49 | $2.52 | $2.39 | $2.46 | $17.94 | 191,815 |
| 2017-02-21 | $2.46 | $2.53 | $2.45 | $2.49 | $18.16 | 156,941 |
| 2017-02-17 | $2.46 | $2.51 | $2.44 | $2.46 | $17.94 | 107,769 |
| 2017-02-16 | $2.52 | $2.54 | $2.44 | $2.47 | $18.01 | 130,465 |
| 2017-02-15 | $2.58 | $2.59 | $2.46 | $2.53 | $18.45 | 182,362 |
| 2017-02-14 | $2.45 | $2.70 | $2.43 | $2.59 | $18.89 | 457,724 |
| 2017-02-13 | $2.40 | $2.47 | $2.40 | $2.45 | $17.87 | 160,290 |
| 2017-02-10 | $2.36 | $2.45 | $2.34 | $2.40 | $17.50 | 198,733 |
| 2017-02-09 | $2.35 | $2.40 | $2.31 | $2.34 | $17.07 | 188,980 |
| 2017-02-08 | $2.40 | $2.42 | $2.34 | $2.35 | $17.14 | 167,850 |
| 2017-02-07 | $2.39 | $2.47 | $2.37 | $2.42 | $17.65 | 158,914 |
| 2017-02-06 | $2.46 | $2.49 | $2.35 | $2.39 | $17.43 | 160,748 |
| 2017-02-03 | $2.41 | $2.49 | $2.40 | $2.47 | $18.01 | 167,183 |
| 2017-02-02 | $2.40 | $2.43 | $2.35 | $2.39 | $17.43 | 127,670 |
| 2017-02-01 | $2.45 | $2.50 | $2.33 | $2.40 | $17.50 | 207,172 |
| 2017-01-31 | $2.31 | $2.47 | $2.29 | $2.45 | $17.87 | 243,302 |
| 2017-01-30 | $2.33 | $2.36 | $2.28 | $2.31 | $16.85 | 144,489 |
| 2017-01-27 | $2.33 | $2.39 | $2.30 | $2.36 | $17.21 | 89,481 |
| 2017-01-26 | $2.50 | $2.51 | $2.34 | $2.34 | $17.07 | 204,364 |
| 2017-01-25 | $2.41 | $2.50 | $2.38 | $2.48 | $18.09 | 220,806 |
| 2017-01-24 | $2.30 | $2.41 | $2.30 | $2.41 | $17.58 | 135,884 |
| 2017-01-23 | $2.43 | $2.44 | $2.32 | $2.33 | $16.99 | 124,794 |
| 2017-01-20 | $2.38 | $2.44 | $2.36 | $2.42 | $17.65 | 134,488 |
| 2017-01-19 | $2.32 | $2.40 | $2.32 | $2.39 | $17.43 | 194,402 |
| 2017-01-18 | $2.25 | $2.32 | $2.21 | $2.30 | $16.78 | 192,795 |
| 2017-01-17 | $2.28 | $2.33 | $2.25 | $2.25 | $16.41 | 213,619 |
| 2017-01-13 | $2.28 | $2.33 | $2.27 | $2.28 | $16.63 | 188,639 |
| 2017-01-12 | $2.34 | $2.34 | $2.22 | $2.27 | $16.56 | 254,046 |
| 2017-01-11 | $2.25 | $2.33 | $2.25 | $2.32 | $16.92 | 180,249 |
| 2017-01-10 | $2.32 | $2.37 | $2.23 | $2.24 | $16.34 | 335,692 |
| 2017-01-09 | $2.36 | $2.38 | $2.30 | $2.34 | $17.07 | 103,684 |
| 2017-01-06 | $2.43 | $2.43 | $2.34 | $2.35 | $17.14 | 125,217 |
| 2017-01-05 | $2.44 | $2.45 | $2.36 | $2.41 | $17.58 | 219,992 |
| 2017-01-04 | $2.41 | $2.48 | $2.34 | $2.44 | $17.80 | 245,901 |
| 2017-01-03 | $2.29 | $2.40 | $2.26 | $2.40 | $17.50 | 221,494 |
| 2016-12-30 | $2.30 | $2.30 | $2.21 | $2.26 | $16.48 | 350,671 |
| 2016-12-29 | $2.36 | $2.39 | $2.27 | $2.31 | $16.85 | 293,660 |
| 2016-12-28 | $2.37 | $2.41 | $2.29 | $2.38 | $17.36 | 303,661 |
| 2016-12-27 | $2.40 | $2.44 | $2.35 | $2.38 | $17.36 | 130,326 |
| 2016-12-23 | $2.37 | $2.40 | $2.33 | $2.38 | $17.36 | 114,268 |
| 2016-12-22 | $2.43 | $2.45 | $2.36 | $2.37 | $17.29 | 247,702 |
| 2016-12-21 | $2.42 | $2.44 | $2.41 | $2.43 | $17.72 | 113,577 |
| 2016-12-20 | $2.45 | $2.46 | $2.39 | $2.43 | $17.72 | 182,891 |
| 2016-12-19 | $2.46 | $2.51 | $2.40 | $2.42 | $17.65 | 220,718 |
| 2016-12-16 | $2.48 | $2.53 | $2.42 | $2.46 | $17.94 | 194,332 |
| 2016-12-15 | $2.40 | $2.53 | $2.36 | $2.46 | $17.94 | 200,690 |
| 2016-12-14 | $2.56 | $2.57 | $2.41 | $2.42 | $17.65 | 195,072 |
| 2016-12-13 | $2.49 | $2.58 | $2.47 | $2.56 | $18.67 | 160,825 |
| 2016-12-12 | $2.78 | $2.78 | $2.45 | $2.46 | $17.94 | 387,234 |
| 2016-12-09 | $2.73 | $2.78 | $2.71 | $2.74 | $19.98 | 327,566 |
| 2016-12-08 | $2.62 | $2.73 | $2.58 | $2.72 | $19.84 | 409,795 |
| 2016-12-07 | $2.49 | $2.63 | $2.48 | $2.60 | $18.96 | 219,905 |
| 2016-12-06 | $2.40 | $2.56 | $2.40 | $2.52 | $18.38 | 164,684 |
| 2016-12-05 | $2.37 | $2.50 | $2.36 | $2.43 | $17.72 | 168,822 |
| 2016-12-02 | $2.29 | $2.41 | $2.26 | $2.34 | $17.07 | 100,773 |
| 2016-12-01 | $2.37 | $2.43 | $2.25 | $2.28 | $16.63 | 200,108 |
| 2016-11-30 | $2.35 | $2.40 | $2.31 | $2.32 | $16.92 | 145,243 |
| 2016-11-29 | $2.36 | $2.36 | $2.25 | $2.26 | $16.48 | 121,888 |
| 2016-11-28 | $2.47 | $2.47 | $2.33 | $2.35 | $17.14 | 141,362 |
| 2016-11-25 | $2.43 | $2.47 | $2.43 | $2.44 | $17.80 | 41,641 |
| 2016-11-23 | $2.50 | $2.55 | $2.38 | $2.43 | $17.72 | 239,076 |
| 2016-11-22 | $2.60 | $2.60 | $2.50 | $2.54 | $18.53 | 166,660 |
| 2016-11-21 | $2.46 | $2.57 | $2.43 | $2.56 | $18.67 | 222,107 |
| 2016-11-18 | $2.43 | $2.46 | $2.31 | $2.42 | $17.65 | 139,098 |
| 2016-11-17 | $2.58 | $2.58 | $2.36 | $2.42 | $17.65 | 204,645 |
| 2016-11-16 | $2.57 | $2.64 | $2.43 | $2.45 | $17.87 | 383,605 |
| 2016-11-15 | $2.50 | $2.59 | $2.38 | $2.54 | $18.53 | 336,251 |
| 2016-11-14 | $2.34 | $2.48 | $2.34 | $2.44 | $17.80 | 185,569 |
| 2016-11-11 | $2.31 | $2.37 | $2.29 | $2.37 | $17.29 | 288,925 |
| 2016-11-10 | $2.28 | $2.39 | $2.24 | $2.30 | $16.78 | 309,805 |
| 2016-11-09 | $2.13 | $2.32 | $2.10 | $2.27 | $16.56 | 200,988 |
| 2016-11-08 | $2.21 | $2.23 | $2.09 | $2.18 | $15.69 | 143,178 |
| 2016-11-07 | $2.22 | $2.34 | $2.18 | $2.25 | $16.20 | 268,743 |
| 2016-11-04 | $2.05 | $2.23 | $2.03 | $2.15 | $15.48 | 305,039 |
| 2016-11-03 | $1.91 | $2.18 | $1.90 | $2.05 | $14.76 | 387,346 |
| 2016-11-02 | $2.07 | $2.07 | $1.92 | $1.98 | $14.25 | 453,319 |
| 2016-11-01 | $2.16 | $2.19 | $2.03 | $2.07 | $14.90 | 313,132 |
| 2016-10-31 | $2.37 | $2.39 | $2.10 | $2.13 | $15.33 | 475,708 |
| 2016-10-28 | $2.41 | $2.42 | $2.30 | $2.34 | $16.84 | 244,250 |
| 2016-10-27 | $2.46 | $2.48 | $2.42 | $2.42 | $17.42 | 132,150 |
| 2016-10-26 | $2.50 | $2.53 | $2.45 | $2.45 | $17.64 | 159,859 |
| 2016-10-25 | $2.56 | $2.60 | $2.51 | $2.52 | $18.14 | 112,041 |
| 2016-10-24 | $2.52 | $2.61 | $2.51 | $2.53 | $18.21 | 129,650 |
| 2016-10-21 | $2.56 | $2.60 | $2.51 | $2.52 | $18.14 | 151,795 |
| 2016-10-20 | $2.61 | $2.65 | $2.56 | $2.60 | $18.72 | 145,677 |
| 2016-10-19 | $2.66 | $2.73 | $2.62 | $2.62 | $18.86 | 41,317 |
| 2016-10-18 | $2.66 | $2.72 | $2.62 | $2.64 | $19.00 | 28,424 |
| 2016-10-17 | $2.65 | $2.69 | $2.60 | $2.64 | $19.00 | 87,268 |
| 2016-10-14 | $2.65 | $2.73 | $2.62 | $2.63 | $18.93 | 96,190 |
| 2016-10-13 | $2.70 | $2.73 | $2.61 | $2.65 | $19.08 | 245,428 |
| 2016-10-12 | $2.73 | $2.75 | $2.68 | $2.72 | $19.58 | 161,879 |
| 2016-10-11 | $2.82 | $2.83 | $2.70 | $2.75 | $19.80 | 144,010 |
| 2016-10-10 | $2.78 | $2.85 | $2.77 | $2.82 | $20.30 | 130,180 |
| 2016-10-07 | $2.80 | $2.80 | $2.71 | $2.75 | $19.80 | 140,519 |
| 2016-10-06 | $2.69 | $2.80 | $2.68 | $2.80 | $20.16 | 222,401 |
| 2016-10-05 | $2.59 | $2.69 | $2.58 | $2.68 | $19.29 | 151,466 |
| 2016-10-04 | $2.53 | $2.60 | $2.53 | $2.58 | $18.57 | 151,568 |
| 2016-10-03 | $2.46 | $2.55 | $2.44 | $2.52 | $18.14 | 99,990 |
| 2016-09-30 | $2.53 | $2.57 | $2.50 | $2.53 | $18.21 | 148,175 |
| 2016-09-29 | $2.56 | $2.57 | $2.46 | $2.50 | $18.00 | 117,152 |
| 2016-09-28 | $2.46 | $2.53 | $2.42 | $2.52 | $18.14 | 184,430 |
| 2016-09-27 | $2.49 | $2.51 | $2.42 | $2.45 | $17.64 | 201,729 |
| 2016-09-26 | $2.56 | $2.58 | $2.47 | $2.49 | $17.92 | 156,475 |
| 2016-09-23 | $2.52 | $2.58 | $2.51 | $2.52 | $18.14 | 101,560 |
| 2016-09-22 | $2.56 | $2.58 | $2.49 | $2.53 | $18.21 | 144,677 |
| 2016-09-21 | $2.49 | $2.52 | $2.45 | $2.50 | $18.00 | 201,640 |
| 2016-09-20 | $2.52 | $2.55 | $2.47 | $2.47 | $17.78 | 152,043 |
| 2016-09-19 | $2.60 | $2.64 | $2.52 | $2.52 | $18.14 | 141,648 |
| 2016-09-16 | $2.55 | $2.59 | $2.50 | $2.58 | $18.57 | 203,971 |
| 2016-09-15 | $2.54 | $2.57 | $2.50 | $2.52 | $18.14 | 123,908 |
| 2016-09-14 | $2.62 | $2.62 | $2.51 | $2.51 | $18.07 | 174,622 |
| 2016-09-13 | $2.63 | $2.65 | $2.53 | $2.61 | $18.79 | 168,437 |
| 2016-09-12 | $2.59 | $2.71 | $2.54 | $2.69 | $19.36 | 157,906 |
| 2016-09-09 | $2.78 | $2.79 | $2.58 | $2.60 | $18.72 | 212,191 |
| 2016-09-08 | $2.67 | $2.81 | $2.67 | $2.81 | $20.23 | 173,421 |
| 2016-09-07 | $2.68 | $2.73 | $2.65 | $2.66 | $19.15 | 158,220 |
| 2016-09-06 | $2.55 | $2.69 | $2.54 | $2.65 | $19.08 | 171,113 |
| 2016-09-02 | $2.55 | $2.60 | $2.52 | $2.53 | $18.21 | 239,521 |
| 2016-09-01 | $2.60 | $2.62 | $2.51 | $2.54 | $18.28 | 252,719 |
| 2016-08-31 | $2.68 | $2.69 | $2.60 | $2.61 | $18.79 | 164,808 |
| 2016-08-30 | $2.65 | $2.72 | $2.64 | $2.66 | $19.15 | 129,617 |
| 2016-08-29 | $2.66 | $2.69 | $2.62 | $2.64 | $19.00 | 132,207 |
| 2016-08-26 | $2.76 | $2.78 | $2.64 | $2.66 | $19.15 | 195,883 |
| 2016-08-25 | $2.76 | $2.78 | $2.70 | $2.72 | $19.58 | 252,439 |
| 2016-08-24 | $2.85 | $2.90 | $2.77 | $2.78 | $20.01 | 156,226 |
| 2016-08-23 | $2.89 | $2.91 | $2.86 | $2.87 | $20.66 | 124,045 |
| 2016-08-22 | $2.84 | $2.88 | $2.81 | $2.88 | $20.73 | 137,885 |
| 2016-08-19 | $2.89 | $2.89 | $2.83 | $2.85 | $20.52 | 113,424 |
| 2016-08-18 | $2.78 | $2.89 | $2.77 | $2.88 | $20.73 | 194,618 |
| 2016-08-17 | $2.80 | $2.82 | $2.75 | $2.76 | $19.87 | 183,399 |
| 2016-08-16 | $2.82 | $2.85 | $2.78 | $2.81 | $20.23 | 143,405 |
| 2016-08-15 | $2.81 | $2.85 | $2.78 | $2.80 | $20.16 | 217,728 |
| 2016-08-12 | $2.80 | $2.85 | $2.76 | $2.78 | $20.01 | 159,634 |
| 2016-08-11 | $2.85 | $2.88 | $2.79 | $2.80 | $20.16 | 194,089 |
| 2016-08-10 | $2.95 | $3.02 | $2.85 | $2.87 | $20.23 | 299,548 |
| 2016-08-09 | $3.03 | $3.06 | $2.93 | $2.93 | $20.65 | 160,281 |
| 2016-08-08 | $2.94 | $3.09 | $2.94 | $3.02 | $21.28 | 192,636 |
| 2016-08-05 | $2.92 | $3.04 | $2.88 | $3.01 | $21.21 | 173,506 |
| 2016-08-04 | $2.90 | $3.12 | $2.86 | $2.91 | $20.51 | 306,447 |
| 2016-08-03 | $2.80 | $2.95 | $2.77 | $2.93 | $20.65 | 196,482 |
| 2016-08-02 | $2.89 | $2.96 | $2.78 | $2.79 | $19.66 | 190,732 |
| 2016-08-01 | $2.97 | $2.97 | $2.82 | $2.84 | $20.01 | 186,941 |
| 2016-07-29 | $2.90 | $2.97 | $2.87 | $2.95 | $20.79 | 196,881 |
| 2016-07-28 | $2.91 | $2.94 | $2.87 | $2.91 | $20.51 | 136,808 |
| 2016-07-27 | $3.01 | $3.04 | $2.93 | $2.94 | $20.72 | 130,914 |
| 2016-07-26 | $3.00 | $3.02 | $2.91 | $2.99 | $21.07 | 262,779 |
| 2016-07-25 | $3.13 | $3.15 | $3.05 | $3.06 | $21.56 | 133,101 |
| 2016-07-22 | $3.25 | $3.25 | $3.10 | $3.13 | $22.06 | 129,152 |
| 2016-07-21 | $3.14 | $3.24 | $3.10 | $3.23 | $22.76 | 177,480 |
| 2016-07-20 | $3.10 | $3.19 | $3.08 | $3.15 | $22.20 | 150,348 |
| 2016-07-19 | $3.15 | $3.18 | $3.08 | $3.09 | $21.78 | 108,111 |
| 2016-07-18 | $3.07 | $3.17 | $3.04 | $3.17 | $22.34 | 122,208 |
| 2016-07-15 | $3.16 | $3.16 | $3.04 | $3.08 | $21.71 | 174,063 |
| 2016-07-14 | $3.21 | $3.26 | $3.09 | $3.11 | $21.92 | 169,153 |
| 2016-07-13 | $3.19 | $3.28 | $3.12 | $3.19 | $22.48 | 194,725 |
| 2016-07-12 | $2.97 | $3.25 | $2.96 | $3.18 | $22.41 | 323,860 |
| 2016-07-11 | $2.97 | $3.03 | $2.89 | $2.91 | $20.51 | 220,224 |
| 2016-07-08 | $2.83 | $2.93 | $2.83 | $2.92 | $20.58 | 221,945 |
| 2016-07-07 | $2.99 | $2.99 | $2.78 | $2.79 | $19.66 | 303,893 |
| 2016-07-06 | $2.90 | $3.00 | $2.81 | $2.99 | $21.07 | 195,341 |
| 2016-07-05 | $3.03 | $3.05 | $2.87 | $2.93 | $20.65 | 244,090 |
| 2016-07-01 | $2.99 | $3.10 | $2.99 | $3.07 | $21.64 | 177,104 |
| 2016-06-30 | $3.07 | $3.09 | $2.94 | $2.98 | $21.00 | 255,617 |
| 2016-06-29 | $3.13 | $3.15 | $3.06 | $3.08 | $21.71 | 190,947 |
| 2016-06-28 | $3.00 | $3.09 | $2.97 | $3.06 | $21.56 | 261,188 |
| 2016-06-27 | $3.11 | $3.15 | $2.87 | $2.91 | $20.51 | 413,216 |
| 2016-06-24 | $3.08 | $3.24 | $3.03 | $3.21 | $22.62 | 521,074 |
| 2016-06-23 | $3.22 | $3.31 | $3.21 | $3.27 | $23.04 | 199,805 |
| 2016-06-22 | $3.27 | $3.30 | $3.15 | $3.16 | $22.27 | 179,987 |
| 2016-06-21 | $3.24 | $3.27 | $3.15 | $3.24 | $22.83 | 157,151 |
| 2016-06-20 | $3.25 | $3.33 | $3.19 | $3.24 | $22.83 | 253,036 |
| 2016-06-17 | $3.11 | $3.24 | $3.10 | $3.20 | $22.55 | 298,005 |
| 2016-06-16 | $3.19 | $3.20 | $3.03 | $3.08 | $21.71 | 405,218 |
| 2016-06-15 | $3.30 | $3.36 | $3.19 | $3.19 | $22.48 | 254,728 |
| 2016-06-14 | $3.40 | $3.45 | $3.30 | $3.30 | $23.26 | 212,274 |
| 2016-06-13 | $3.44 | $3.52 | $3.40 | $3.40 | $23.96 | 212,662 |
| 2016-06-10 | $3.62 | $3.63 | $3.49 | $3.50 | $24.67 | 225,505 |
| 2016-06-09 | $3.70 | $3.75 | $3.64 | $3.66 | $25.79 | 264,431 |
| 2016-06-08 | $3.69 | $3.84 | $3.66 | $3.76 | $26.50 | 259,821 |
| 2016-06-07 | $3.69 | $3.80 | $3.64 | $3.65 | $25.72 | 155,866 |
| 2016-06-06 | $3.53 | $3.70 | $3.53 | $3.66 | $25.79 | 201,360 |
| 2016-06-03 | $3.51 | $3.54 | $3.47 | $3.52 | $24.81 | 143,283 |
| 2016-06-02 | $3.45 | $3.53 | $3.43 | $3.52 | $24.81 | 190,073 |
| 2016-06-01 | $3.50 | $3.54 | $3.40 | $3.48 | $24.52 | 230,068 |
| 2016-05-31 | $3.50 | $3.57 | $3.48 | $3.54 | $24.95 | 285,085 |
| 2016-05-27 | $3.41 | $3.53 | $3.36 | $3.49 | $24.60 | 189,194 |
| 2016-05-26 | $3.43 | $3.55 | $3.40 | $3.42 | $24.10 | 236,807 |
| 2016-05-25 | $3.19 | $3.45 | $3.19 | $3.42 | $24.10 | 453,847 |
| 2016-05-24 | $3.23 | $3.28 | $3.15 | $3.28 | $22.52 | 439,737 |
| 2016-05-23 | $3.38 | $3.41 | $3.20 | $3.21 | $22.04 | 717,113 |
| 2016-05-20 | $3.43 | $3.47 | $3.33 | $3.38 | $23.21 | 640,676 |
| 2016-05-19 | $3.80 | $3.80 | $3.50 | $3.57 | $24.51 | 500,704 |
| 2016-05-18 | $3.90 | $3.98 | $3.86 | $3.89 | $26.71 | 202,032 |
| 2016-05-17 | $3.91 | $4.04 | $3.90 | $3.93 | $26.99 | 162,891 |
| 2016-05-16 | $3.98 | $4.01 | $3.89 | $3.94 | $27.05 | 134,867 |
| 2016-05-13 | $3.93 | $4.12 | $3.92 | $3.95 | $27.12 | 210,361 |
| 2016-05-12 | $4.03 | $4.12 | $3.91 | $3.96 | $27.19 | 216,349 |
| 2016-05-11 | $4.00 | $4.16 | $3.93 | $4.02 | $27.60 | 198,466 |
| 2016-05-10 | $3.97 | $4.05 | $3.90 | $4.01 | $27.54 | 216,943 |
| 2016-05-09 | $3.70 | $3.96 | $3.66 | $3.95 | $27.12 | 264,061 |
| 2016-05-06 | $3.61 | $3.77 | $3.58 | $3.70 | $25.41 | 170,226 |
| 2016-05-05 | $3.69 | $3.78 | $3.54 | $3.60 | $24.72 | 315,493 |
| 2016-05-04 | $3.81 | $3.88 | $3.65 | $3.69 | $25.34 | 400,195 |
| 2016-05-03 | $3.95 | $3.96 | $3.78 | $3.83 | $26.30 | 336,003 |
| 2016-05-02 | $3.95 | $4.02 | $3.85 | $4.00 | $27.47 | 186,844 |
| 2016-04-29 | $3.97 | $4.09 | $3.89 | $3.94 | $27.05 | 333,756 |
| 2016-04-28 | $3.83 | $4.07 | $3.81 | $3.94 | $27.05 | 541,235 |
| 2016-04-27 | $3.87 | $3.97 | $3.83 | $3.84 | $26.37 | 235,773 |
| 2016-04-26 | $3.77 | $3.92 | $3.72 | $3.87 | $26.57 | 189,867 |
| 2016-04-25 | $3.85 | $3.92 | $3.71 | $3.75 | $25.75 | 288,500 |
| 2016-04-22 | $3.87 | $3.91 | $3.72 | $3.83 | $26.30 | 295,353 |
| 2016-04-21 | $3.86 | $3.90 | $3.78 | $3.87 | $26.57 | 167,369 |
| 2016-04-20 | $3.81 | $3.91 | $3.72 | $3.85 | $26.44 | 173,713 |
| 2016-04-19 | $3.76 | $3.90 | $3.70 | $3.81 | $26.16 | 180,092 |
| 2016-04-18 | $3.70 | $3.81 | $3.66 | $3.74 | $25.68 | 129,578 |
| 2016-04-15 | $3.65 | $3.79 | $3.58 | $3.72 | $25.54 | 294,021 |
| 2016-04-14 | $3.76 | $3.79 | $3.57 | $3.68 | $25.27 | 301,698 |
| 2016-04-13 | $3.50 | $3.81 | $3.49 | $3.79 | $26.02 | 292,450 |
| 2016-04-12 | $3.46 | $3.51 | $3.42 | $3.49 | $23.96 | 248,700 |
| 2016-04-11 | $3.51 | $3.52 | $3.42 | $3.45 | $23.69 | 218,175 |
| 2016-04-08 | $3.50 | $3.53 | $3.41 | $3.52 | $24.17 | 229,779 |
| 2016-04-07 | $3.61 | $3.64 | $3.38 | $3.39 | $23.28 | 337,184 |
| 2016-04-06 | $3.57 | $3.60 | $3.46 | $3.57 | $24.51 | 139,245 |
| 2016-04-05 | $3.55 | $3.57 | $3.45 | $3.50 | $24.03 | 152,163 |
| 2016-04-04 | $3.68 | $3.72 | $3.56 | $3.59 | $24.65 | 206,501 |
| 2016-04-01 | $3.63 | $3.70 | $3.50 | $3.66 | $25.13 | 182,309 |
| 2016-03-31 | $3.68 | $3.82 | $3.64 | $3.67 | $25.20 | 180,021 |
| 2016-03-30 | $3.61 | $3.77 | $3.61 | $3.67 | $25.20 | 172,659 |
| 2016-03-29 | $3.54 | $3.66 | $3.37 | $3.58 | $24.58 | 198,630 |
| 2016-03-28 | $3.67 | $3.70 | $3.46 | $3.54 | $24.31 | 228,273 |
| 2016-03-24 | $3.51 | $3.66 | $3.26 | $3.60 | $24.72 | 300,760 |
| 2016-03-23 | $3.80 | $3.80 | $3.51 | $3.51 | $24.10 | 432,896 |
| 2016-03-22 | $3.83 | $3.87 | $3.76 | $3.79 | $26.02 | 231,368 |
| 2016-03-21 | $4.00 | $4.01 | $3.83 | $3.88 | $26.64 | 224,730 |
| 2016-03-18 | $4.30 | $4.30 | $3.95 | $4.01 | $27.54 | 444,660 |
| 2016-03-17 | $4.17 | $4.30 | $4.13 | $4.30 | $29.53 | 216,767 |
| 2016-03-16 | $3.97 | $4.16 | $3.97 | $4.15 | $28.50 | 208,113 |
| 2016-03-15 | $3.98 | $4.00 | $3.90 | $3.97 | $27.26 | 151,393 |
| 2016-03-14 | $3.93 | $4.08 | $3.92 | $4.00 | $27.47 | 220,549 |
| 2016-03-11 | $3.78 | $3.99 | $3.75 | $3.92 | $26.92 | 300,783 |
| 2016-03-10 | $3.89 | $3.89 | $3.69 | $3.74 | $25.68 | 339,988 |
| 2016-03-09 | $3.77 | $3.98 | $3.70 | $3.90 | $26.78 | 600,405 |
| 2016-03-08 | $3.93 | $3.97 | $3.60 | $3.68 | $25.27 | 443,644 |
| 2016-03-07 | $4.05 | $4.07 | $3.81 | $3.94 | $27.05 | 476,741 |
| 2016-03-04 | $3.82 | $4.07 | $3.82 | $4.01 | $27.54 | 584,826 |
| 2016-03-03 | $3.75 | $3.84 | $3.66 | $3.80 | $26.09 | 300,860 |
| 2016-03-02 | $3.91 | $3.98 | $3.67 | $3.77 | $25.89 | 607,418 |
| 2016-03-01 | $4.15 | $4.16 | $3.89 | $3.92 | $26.92 | 470,010 |
| 2016-02-29 | $4.10 | $4.20 | $4.08 | $4.11 | $28.22 | 192,623 |
| 2016-02-26 | $4.06 | $4.25 | $3.91 | $4.08 | $28.02 | 251,455 |
| 2016-02-25 | $4.18 | $4.25 | $4.06 | $4.18 | $28.70 | 212,797 |
| 2016-02-24 | $4.20 | $4.22 | $4.02 | $4.16 | $28.57 | 267,296 |
| 2016-02-23 | $4.41 | $4.44 | $4.22 | $4.24 | $29.11 | 210,257 |
| 2016-02-22 | $4.50 | $4.54 | $4.37 | $4.41 | $30.28 | 202,899 |
| 2016-02-19 | $4.44 | $4.48 | $4.31 | $4.41 | $30.28 | 174,160 |
| 2016-02-18 | $4.65 | $4.80 | $4.10 | $4.48 | $30.76 | 470,779 |
| 2016-02-17 | $4.51 | $4.65 | $4.48 | $4.56 | $31.31 | 214,735 |
| 2016-02-16 | $4.12 | $4.42 | $4.12 | $4.37 | $30.01 | 235,208 |
| 2016-02-12 | $3.97 | $4.08 | $3.81 | $4.03 | $27.67 | 266,275 |
| 2016-02-11 | $3.72 | $4.00 | $3.69 | $3.90 | $26.78 | 286,467 |
| 2016-02-10 | $3.95 | $3.95 | $3.70 | $3.82 | $26.23 | 244,122 |
| 2016-02-09 | $3.87 | $4.05 | $3.75 | $3.89 | $26.71 | 284,454 |
| 2016-02-08 | $4.17 | $4.20 | $3.78 | $4.00 | $27.47 | 473,159 |
| 2016-02-05 | $4.36 | $4.43 | $4.22 | $4.22 | $28.98 | 225,740 |
| 2016-02-04 | $4.37 | $4.51 | $4.28 | $4.38 | $30.08 | 230,451 |
| 2016-02-03 | $4.48 | $4.50 | $4.26 | $4.39 | $30.14 | 318,438 |
| 2016-02-02 | $4.51 | $4.56 | $4.37 | $4.44 | $30.49 | 252,154 |
| 2016-02-01 | $4.68 | $4.69 | $4.50 | $4.60 | $31.59 | 286,595 |
| 2016-01-29 | $4.58 | $4.64 | $4.45 | $4.57 | $31.38 | 278,583 |
| 2016-01-28 | $4.49 | $4.63 | $4.41 | $4.62 | $30.91 | 284,805 |
| 2016-01-27 | $4.55 | $4.60 | $4.36 | $4.41 | $29.51 | 278,379 |
| 2016-01-26 | $4.46 | $4.59 | $4.36 | $4.55 | $30.44 | 257,628 |
| 2016-01-25 | $4.66 | $4.71 | $4.45 | $4.46 | $29.84 | 195,611 |
| 2016-01-22 | $4.67 | $4.80 | $4.54 | $4.65 | $31.11 | 233,671 |
| 2016-01-21 | $4.39 | $4.81 | $4.39 | $4.55 | $30.44 | 411,776 |
| 2016-01-20 | $4.31 | $4.54 | $4.12 | $4.40 | $29.44 | 423,626 |
| 2016-01-19 | $4.25 | $4.46 | $4.21 | $4.42 | $29.57 | 404,295 |
| 2016-01-15 | $4.23 | $4.30 | $4.03 | $4.23 | $28.30 | 342,445 |
| 2016-01-14 | $4.51 | $4.66 | $4.23 | $4.40 | $29.44 | 431,951 |
| 2016-01-13 | $4.92 | $4.99 | $4.41 | $4.53 | $30.31 | 623,976 |
| 2016-01-12 | $4.98 | $5.07 | $4.26 | $4.93 | $32.99 | 1,131,224 |
| 2016-01-11 | $5.54 | $5.65 | $5.17 | $5.29 | $35.40 | 319,063 |
| 2016-01-08 | $5.90 | $6.00 | $5.35 | $5.50 | $36.80 | 367,193 |
| 2016-01-07 | $5.65 | $5.85 | $5.40 | $5.59 | $37.40 | 543,045 |
| 2016-01-06 | $6.15 | $6.15 | $5.93 | $5.97 | $39.95 | 407,357 |
| 2016-01-05 | $6.69 | $6.72 | $6.24 | $6.26 | $41.89 | 420,184 |
| 2016-01-04 | $6.88 | $6.89 | $6.63 | $6.72 | $44.96 | 214,835 |
| 2015-12-31 | $6.96 | $7.03 | $6.80 | $6.88 | $46.03 | 247,779 |
| 2015-12-30 | $6.85 | $7.09 | $6.77 | $6.98 | $46.70 | 224,518 |
| 2015-12-29 | $6.90 | $7.06 | $6.81 | $6.89 | $46.10 | 215,700 |
| 2015-12-28 | $6.95 | $6.99 | $6.75 | $6.83 | $45.70 | 233,335 |
| 2015-12-24 | $7.00 | $7.10 | $6.97 | $6.99 | $46.77 | 53,428 |
| 2015-12-23 | $6.93 | $7.14 | $6.88 | $7.00 | $46.84 | 152,287 |
| 2015-12-22 | $6.69 | $6.98 | $6.67 | $6.92 | $46.30 | 186,159 |
| 2015-12-21 | $6.86 | $6.87 | $6.60 | $6.66 | $44.56 | 246,742 |
| 2015-12-18 | $6.69 | $6.98 | $6.53 | $6.81 | $45.57 | 439,825 |
| 2015-12-17 | $7.21 | $7.29 | $6.65 | $6.65 | $44.49 | 551,874 |
| 2015-12-16 | $7.25 | $7.38 | $7.05 | $7.34 | $49.11 | 261,401 |
| 2015-12-15 | $7.73 | $7.73 | $7.25 | $7.27 | $48.64 | 292,884 |
| 2015-12-14 | $7.67 | $7.81 | $7.19 | $7.67 | $51.32 | 399,476 |
| 2015-12-11 | $7.51 | $7.52 | $7.31 | $7.38 | $49.38 | 185,693 |
| 2015-12-10 | $7.52 | $7.75 | $7.52 | $7.64 | $51.12 | 233,565 |
| 2015-12-09 | $7.05 | $7.52 | $7.05 | $7.51 | $50.25 | 191,680 |
| 2015-12-08 | $7.38 | $7.53 | $7.14 | $7.15 | $47.84 | 382,432 |
| 2015-12-07 | $7.42 | $7.50 | $7.19 | $7.30 | $48.84 | 248,567 |
| 2015-12-04 | $7.22 | $7.52 | $7.19 | $7.47 | $49.98 | 305,462 |
| 2015-12-03 | $7.19 | $7.42 | $7.00 | $7.23 | $48.38 | 339,049 |
| 2015-12-02 | $7.30 | $7.55 | $7.19 | $7.19 | $48.11 | 285,386 |
| 2015-12-01 | $7.10 | $7.38 | $7.10 | $7.31 | $48.91 | 547,131 |
| 2015-11-30 | $7.19 | $7.19 | $6.90 | $7.04 | $47.10 | 274,510 |
| 2015-11-27 | $6.92 | $7.24 | $6.92 | $7.21 | $48.24 | 121,095 |
| 2015-11-25 | $6.86 | $6.99 | $6.78 | $6.97 | $46.64 | 143,394 |
| 2015-11-24 | $6.74 | $6.99 | $6.74 | $6.88 | $46.03 | 196,477 |
| 2015-11-23 | $7.01 | $7.07 | $6.73 | $6.79 | $45.43 | 326,120 |
| 2015-11-20 | $7.04 | $7.12 | $6.98 | $7.07 | $47.31 | 163,532 |
| 2015-11-19 | $7.26 | $7.26 | $7.02 | $7.05 | $47.17 | 155,203 |
| 2015-11-18 | $7.09 | $7.29 | $7.06 | $7.27 | $48.64 | 206,276 |
| 2015-11-17 | $7.23 | $7.35 | $7.11 | $7.14 | $47.77 | 268,828 |
| 2015-11-16 | $6.93 | $7.33 | $6.90 | $7.30 | $48.84 | 256,291 |
| 2015-11-13 | $6.77 | $7.03 | $6.72 | $6.94 | $46.44 | 200,442 |
| 2015-11-12 | $6.86 | $6.94 | $6.65 | $6.82 | $45.63 | 207,543 |
| 2015-11-11 | $7.11 | $7.23 | $6.86 | $6.87 | $45.97 | 189,577 |
| 2015-11-10 | $7.30 | $7.34 | $7.11 | $7.16 | $47.91 | 206,991 |
| 2015-11-09 | $7.15 | $7.40 | $6.97 | $7.36 | $49.25 | 328,954 |
| 2015-11-06 | $7.09 | $7.52 | $7.09 | $7.15 | $47.84 | 386,370 |
| 2015-11-05 | $7.12 | $7.20 | $6.31 | $6.89 | $46.10 | 771,761 |
| 2015-11-04 | $7.62 | $7.69 | $7.14 | $7.23 | $48.38 | 492,719 |
| 2015-11-03 | $7.61 | $7.69 | $7.57 | $7.59 | $50.78 | 332,562 |
| 2015-11-02 | $7.68 | $7.69 | $7.55 | $7.60 | $50.85 | 460,706 |
| 2015-10-30 | $7.64 | $7.71 | $7.54 | $7.64 | $51.12 | 334,136 |
| 2015-10-29 | $7.53 | $7.72 | $7.51 | $7.63 | $51.05 | 282,069 |
| 2015-10-28 | $7.54 | $7.70 | $7.52 | $7.57 | $50.65 | 404,339 |
| 2015-10-27 | $7.72 | $7.78 | $7.47 | $7.53 | $50.38 | 456,235 |
| 2015-10-26 | $8.16 | $8.26 | $7.71 | $7.80 | $52.19 | 283,961 |
| 2015-10-23 | $8.18 | $8.25 | $8.01 | $8.18 | $54.73 | 126,358 |
| 2015-10-22 | $8.20 | $8.34 | $8.04 | $8.18 | $54.73 | 182,257 |
| 2015-10-21 | $8.41 | $8.53 | $8.14 | $8.14 | $54.46 | 264,190 |
| 2015-10-20 | $8.13 | $8.45 | $8.11 | $8.39 | $56.14 | 373,022 |
| 2015-10-19 | $8.24 | $8.24 | $7.98 | $8.15 | $54.53 | 307,301 |
| 2015-10-16 | $8.08 | $8.32 | $8.04 | $8.23 | $55.07 | 388,092 |
| 2015-10-15 | $7.71 | $7.93 | $7.67 | $7.92 | $52.99 | 198,378 |
| 2015-10-14 | $7.68 | $7.79 | $7.50 | $7.71 | $51.59 | 154,318 |
| 2015-10-13 | $7.85 | $8.14 | $7.66 | $7.68 | $51.19 | 359,013 |
| 2015-10-12 | $7.72 | $7.88 | $7.63 | $7.85 | $52.32 | 183,844 |
| 2015-10-09 | $7.79 | $7.95 | $7.66 | $7.69 | $51.25 | 240,522 |
| 2015-10-08 | $7.60 | $7.75 | $7.48 | $7.68 | $51.19 | 227,778 |
| 2015-10-07 | $7.67 | $7.73 | $7.36 | $7.61 | $50.72 | 505,292 |
| 2015-10-06 | $7.54 | $7.70 | $7.36 | $7.64 | $50.92 | 347,494 |
| 2015-10-05 | $7.29 | $7.58 | $7.28 | $7.54 | $50.25 | 409,261 |
| 2015-10-02 | $6.97 | $7.28 | $6.93 | $7.23 | $48.19 | 269,812 |
| 2015-10-01 | $6.81 | $7.14 | $6.75 | $7.06 | $47.06 | 242,465 |
| 2015-09-30 | $6.68 | $6.90 | $6.67 | $6.90 | $45.99 | 187,835 |
| 2015-09-29 | $6.75 | $6.86 | $6.60 | $6.64 | $44.26 | 137,953 |
| 2015-09-28 | $6.77 | $6.88 | $6.62 | $6.74 | $44.92 | 261,908 |
| 2015-09-25 | $6.90 | $6.96 | $6.70 | $6.76 | $45.06 | 205,279 |
| 2015-09-24 | $6.81 | $6.94 | $6.71 | $6.82 | $45.46 | 227,068 |
| 2015-09-23 | $6.94 | $7.00 | $6.76 | $6.90 | $45.99 | 211,753 |
| 2015-09-22 | $6.81 | $7.04 | $6.75 | $6.95 | $46.32 | 191,301 |
| 2015-09-21 | $7.00 | $7.14 | $6.89 | $6.93 | $46.19 | 203,668 |
| 2015-09-18 | $6.83 | $7.10 | $6.71 | $6.97 | $46.46 | 324,299 |
| 2015-09-17 | $6.70 | $7.00 | $6.65 | $6.92 | $46.12 | 360,130 |
| 2015-09-16 | $6.50 | $6.79 | $6.48 | $6.68 | $44.52 | 212,496 |
| 2015-09-15 | $6.41 | $6.54 | $6.38 | $6.48 | $43.19 | 136,348 |
| 2015-09-14 | $6.44 | $6.52 | $6.25 | $6.42 | $42.79 | 118,787 |
| 2015-09-11 | $6.42 | $6.55 | $6.36 | $6.44 | $42.92 | 133,202 |
| 2015-09-10 | $6.48 | $6.50 | $6.30 | $6.47 | $43.12 | 138,102 |
| 2015-09-09 | $6.47 | $6.56 | $6.38 | $6.48 | $43.19 | 310,154 |
| 2015-09-08 | $6.42 | $6.55 | $6.27 | $6.37 | $42.46 | 201,932 |
| 2015-09-04 | $6.14 | $6.60 | $6.10 | $6.35 | $42.32 | 440,482 |
| 2015-09-03 | $6.09 | $6.22 | $5.97 | $6.12 | $40.79 | 273,202 |
| 2015-09-02 | $5.79 | $5.93 | $5.70 | $5.92 | $39.46 | 180,216 |
| 2015-09-01 | $5.76 | $5.88 | $5.63 | $5.67 | $37.79 | 252,458 |
| 2015-08-31 | $6.01 | $6.10 | $5.88 | $5.88 | $39.19 | 276,841 |
| 2015-08-28 | $6.09 | $6.18 | $5.98 | $6.08 | $40.52 | 150,101 |
| 2015-08-27 | $6.04 | $6.21 | $5.95 | $6.10 | $40.66 | 220,343 |
| 2015-08-26 | $6.01 | $6.14 | $5.72 | $5.99 | $39.92 | 256,329 |
| 2015-08-25 | $5.78 | $6.12 | $5.72 | $5.95 | $39.66 | 261,551 |
| 2015-08-24 | $5.76 | $5.86 | $4.88 | $5.50 | $36.66 | 285,972 |
| 2015-08-21 | $5.88 | $6.39 | $5.88 | $6.08 | $40.52 | 224,901 |
| 2015-08-20 | $6.27 | $6.29 | $5.96 | $6.11 | $40.72 | 272,879 |
Teekay Tankers Ltd - Class A (TNK) News Headlines
.jpg)
Recent Teekay Tankers Ltd - Class A (TNK) News
Similar Companies to Teekay Tankers Ltd - Class A (TNK) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |