Bristow Group Inc (VTOL) Exchange: NYSE
Data as of Aug. 20, 2025
$38.20 ($0.58) 1.54%
Bristow Group Inc - Daily Information
Click for more stock information on Bristow Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $37.87 |
| Previous Close | $38.20 |
| High | $38.50 |
| Low | $37.74 |
| Adjusted Open | $37.87 |
| Previous Adjusted Close | $38.20 |
| Adjusted High | $38.50 |
| Adjusted Low | $37.74 |
About Bristow Group Inc (VTOL)
Era is one of the largest helicopter operators in the world and the longest serving helicopter transport operator in the U.S. In addition to servicing its U.S. customers, Era provides helicopters and related services to customers and third-party helicopter operators in other countries, including Brazil, Chile, Colombia, India, Mexico, Spain and Suriname. Era’s helicopters are primarily used to transport personnel to, from and between offshore oil and gas production platforms, drilling rigs and other installations. In addition, Era’s helicopters are used to perform emergency response services, firefighting, utility, VIP transport and other services. Era also provides a variety of operating lease solutions and technical fleet support to third party operators.
Invest in Bristow Group Inc (VTOL)
Historical Stock Data for Bristow Group Inc (VTOL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | $37.87 | $38.50 | $37.74 | $38.20 | $38.20 | 273,648 |
| 2025-08-11 | $38.02 | $38.37 | $37.07 | $37.62 | $37.62 | 178,329 |
| 2025-08-08 | $38.85 | $38.85 | $37.44 | $38.00 | $38.00 | 188,004 |
| 2025-08-07 | $38.29 | $38.74 | $36.88 | $38.45 | $38.45 | 539,496 |
| 2025-08-06 | $36.88 | $39.32 | $36.31 | $38.20 | $38.20 | 415,767 |
| 2025-08-05 | $34.00 | $35.31 | $33.72 | $35.08 | $35.08 | 136,608 |
| 2025-08-04 | $33.01 | $33.95 | $33.01 | $33.93 | $33.93 | 129,294 |
| 2025-08-01 | $34.03 | $34.19 | $32.76 | $33.13 | $33.13 | 140,482 |
| 2025-07-31 | $35.19 | $35.50 | $34.08 | $34.57 | $34.57 | 135,162 |
| 2025-07-30 | $36.00 | $36.21 | $35.15 | $35.55 | $35.55 | 116,495 |
| 2025-07-29 | $36.59 | $36.59 | $35.87 | $36.10 | $36.10 | 224,667 |
| 2025-07-28 | $36.30 | $37.02 | $36.16 | $36.25 | $36.25 | 95,732 |
| 2025-07-25 | $36.84 | $36.84 | $35.94 | $36.01 | $36.01 | 117,087 |
| 2025-07-24 | $36.41 | $37.14 | $36.30 | $36.89 | $36.89 | 129,710 |
| 2025-07-23 | $35.93 | $36.73 | $35.93 | $36.73 | $36.73 | 150,658 |
| 2025-07-22 | $35.33 | $35.94 | $35.25 | $35.71 | $35.71 | 168,364 |
| 2025-07-21 | $35.72 | $35.78 | $35.30 | $35.40 | $35.40 | 75,901 |
| 2025-07-18 | $35.59 | $35.64 | $35.10 | $35.37 | $35.37 | 109,377 |
| 2025-07-17 | $34.48 | $35.55 | $34.41 | $35.32 | $35.32 | 199,123 |
| 2025-07-16 | $34.87 | $34.92 | $34.29 | $34.68 | $34.68 | 117,256 |
| 2025-07-15 | $35.70 | $35.74 | $34.65 | $34.70 | $34.70 | 165,226 |
| 2025-07-14 | $35.80 | $35.83 | $35.03 | $35.68 | $35.68 | 188,082 |
| 2025-07-11 | $35.48 | $36.14 | $35.13 | $36.03 | $36.03 | 145,632 |
| 2025-07-10 | $34.76 | $35.60 | $34.51 | $35.42 | $35.42 | 176,314 |
| 2025-07-09 | $34.73 | $35.02 | $34.31 | $34.89 | $34.89 | 136,320 |
| 2025-07-08 | $33.83 | $35.00 | $33.71 | $34.78 | $34.78 | 156,552 |
| 2025-07-07 | $33.81 | $34.27 | $33.23 | $33.66 | $33.66 | 127,911 |
| 2025-07-03 | $34.12 | $34.55 | $33.85 | $34.22 | $34.22 | 82,241 |
| 2025-07-02 | $34.03 | $34.05 | $33.26 | $34.04 | $34.04 | 149,088 |
| 2025-07-01 | $32.99 | $34.27 | $32.43 | $33.76 | $33.76 | 201,037 |
| 2025-06-30 | $33.25 | $33.39 | $32.95 | $32.97 | $32.97 | 151,986 |
| 2025-06-27 | $33.48 | $33.78 | $33.09 | $33.35 | $33.35 | 707,757 |
| 2025-06-26 | $32.79 | $33.47 | $32.53 | $33.31 | $33.31 | 126,672 |
| 2025-06-25 | $31.89 | $32.73 | $31.76 | $32.42 | $32.42 | 236,417 |
| 2025-06-24 | $31.79 | $32.31 | $31.77 | $32.00 | $32.00 | 120,124 |
| 2025-06-23 | $33.50 | $33.50 | $31.79 | $32.01 | $32.01 | 160,085 |
| 2025-06-20 | $33.89 | $33.89 | $33.00 | $33.24 | $33.24 | 245,047 |
| 2025-06-18 | $34.04 | $34.38 | $33.61 | $33.82 | $33.82 | 189,870 |
| 2025-06-17 | $34.44 | $35.34 | $34.08 | $34.10 | $34.10 | 193,977 |
| 2025-06-16 | $34.26 | $34.42 | $33.78 | $34.11 | $34.11 | 183,307 |
| 2025-06-13 | $34.21 | $34.49 | $33.43 | $34.31 | $34.31 | 247,875 |
| 2025-06-12 | $32.88 | $33.75 | $32.72 | $33.71 | $33.71 | 290,402 |
| 2025-06-11 | $32.71 | $33.55 | $32.37 | $33.44 | $33.44 | 387,628 |
| 2025-06-10 | $31.30 | $32.53 | $30.74 | $32.48 | $32.48 | 686,678 |
| 2025-06-09 | $30.56 | $31.09 | $30.45 | $30.98 | $30.98 | 286,446 |
| 2025-06-06 | $30.18 | $30.50 | $29.86 | $30.42 | $30.42 | 102,074 |
| 2025-06-05 | $29.76 | $29.92 | $29.26 | $29.65 | $29.65 | 120,431 |
| 2025-06-04 | $30.50 | $30.77 | $29.51 | $29.66 | $29.66 | 121,685 |
| 2025-06-03 | $29.51 | $30.69 | $29.37 | $30.60 | $30.60 | 284,669 |
| 2025-06-02 | $29.49 | $29.91 | $29.42 | $29.61 | $29.61 | 145,902 |
| 2025-05-30 | $30.00 | $30.04 | $29.16 | $29.26 | $29.26 | 137,574 |
| 2025-05-29 | $29.84 | $30.21 | $29.43 | $30.15 | $30.15 | 257,659 |
| 2025-05-28 | $29.98 | $30.29 | $29.51 | $29.72 | $29.72 | 182,682 |
| 2025-05-27 | $29.01 | $29.73 | $28.81 | $29.72 | $29.72 | 302,140 |
| 2025-05-23 | $28.03 | $28.99 | $28.03 | $28.97 | $28.97 | 278,324 |
| 2025-05-22 | $29.11 | $29.11 | $28.30 | $28.70 | $28.70 | 158,932 |
| 2025-05-21 | $29.23 | $29.53 | $28.94 | $29.16 | $29.16 | 189,046 |
| 2025-05-20 | $29.57 | $30.18 | $29.41 | $29.58 | $29.58 | 102,096 |
| 2025-05-19 | $29.76 | $29.95 | $29.35 | $29.61 | $29.61 | 129,313 |
| 2025-05-16 | $29.96 | $30.25 | $29.70 | $30.00 | $30.00 | 178,376 |
| 2025-05-15 | $29.93 | $30.06 | $29.18 | $29.97 | $29.97 | 145,619 |
| 2025-05-14 | $29.98 | $30.33 | $29.83 | $30.04 | $30.04 | 171,633 |
| 2025-05-13 | $30.25 | $30.84 | $30.17 | $30.22 | $30.22 | 193,872 |
| 2025-05-12 | $29.90 | $31.02 | $29.79 | $30.18 | $30.18 | 280,999 |
| 2025-05-09 | $29.21 | $30.06 | $29.00 | $29.71 | $29.71 | 273,798 |
| 2025-05-08 | $28.23 | $29.04 | $28.18 | $28.73 | $28.73 | 209,665 |
| 2025-05-07 | $28.74 | $29.05 | $26.53 | $27.77 | $27.77 | 283,175 |
| 2025-05-06 | $29.66 | $30.20 | $29.43 | $29.49 | $29.49 | 126,139 |
| 2025-05-05 | $29.57 | $30.08 | $29.51 | $29.56 | $29.56 | 103,139 |
| 2025-05-02 | $29.95 | $30.25 | $29.36 | $30.16 | $30.16 | 91,615 |
| 2025-05-01 | $28.81 | $29.68 | $28.63 | $29.42 | $29.42 | 139,348 |
| 2025-04-30 | $29.46 | $29.46 | $28.25 | $29.04 | $29.04 | 115,684 |
| 2025-04-29 | $29.79 | $30.13 | $29.48 | $29.72 | $29.72 | 84,308 |
| 2025-04-28 | $29.56 | $30.08 | $29.56 | $29.83 | $29.83 | 83,868 |
| 2025-04-25 | $29.29 | $29.98 | $28.98 | $29.83 | $29.83 | 108,046 |
| 2025-04-24 | $28.77 | $29.51 | $28.67 | $29.30 | $29.30 | 142,927 |
| 2025-04-23 | $28.98 | $29.50 | $28.37 | $28.63 | $28.63 | 195,938 |
| 2025-04-22 | $28.62 | $29.01 | $27.94 | $28.60 | $28.60 | 169,356 |
| 2025-04-21 | $28.53 | $28.84 | $27.99 | $28.38 | $28.38 | 163,782 |
| 2025-04-17 | $28.37 | $29.46 | $28.37 | $29.03 | $29.03 | 126,567 |
| 2025-04-16 | $28.07 | $28.70 | $27.98 | $28.26 | $28.26 | 199,191 |
| 2025-04-15 | $27.53 | $28.58 | $27.53 | $28.09 | $28.09 | 170,815 |
| 2025-04-14 | $27.99 | $28.27 | $27.50 | $27.92 | $27.92 | 171,431 |
| 2025-04-11 | $26.44 | $27.70 | $26.12 | $27.33 | $27.33 | 166,006 |
| 2025-04-10 | $27.39 | $27.44 | $25.84 | $26.31 | $26.31 | 243,214 |
| 2025-04-09 | $25.11 | $29.02 | $25.11 | $28.35 | $28.35 | 229,504 |
| 2025-04-08 | $28.07 | $28.07 | $25.42 | $25.74 | $25.74 | 189,772 |
| 2025-04-07 | $25.93 | $27.91 | $25.53 | $26.77 | $26.77 | 248,608 |
| 2025-04-04 | $28.50 | $28.88 | $26.31 | $26.89 | $26.89 | 312,018 |
| 2025-04-03 | $31.03 | $31.47 | $29.61 | $29.86 | $29.86 | 183,289 |
| 2025-04-02 | $32.36 | $33.28 | $32.24 | $33.00 | $33.00 | 208,273 |
| 2025-04-01 | $31.41 | $32.63 | $31.39 | $32.46 | $32.46 | 121,225 |
| 2025-03-31 | $31.63 | $31.98 | $30.98 | $31.58 | $31.58 | 137,587 |
| 2025-03-28 | $32.40 | $32.49 | $31.36 | $31.82 | $31.82 | 84,349 |
| 2025-03-27 | $32.08 | $32.64 | $31.96 | $32.55 | $32.55 | 91,357 |
| 2025-03-26 | $32.57 | $33.00 | $31.94 | $32.09 | $32.09 | 59,798 |
| 2025-03-25 | $32.13 | $32.75 | $32.13 | $32.38 | $32.38 | 167,990 |
| 2025-03-24 | $31.73 | $32.46 | $31.73 | $32.19 | $32.19 | 135,697 |
| 2025-03-21 | $31.72 | $31.95 | $31.21 | $31.42 | $31.42 | 308,876 |
| 2025-03-20 | $31.63 | $32.34 | $31.53 | $32.11 | $32.11 | 82,981 |
| 2025-03-19 | $31.54 | $32.34 | $31.52 | $31.97 | $31.97 | 132,118 |
| 2025-03-18 | $31.64 | $31.85 | $31.07 | $31.33 | $31.33 | 119,898 |
| 2025-03-17 | $31.23 | $31.91 | $31.23 | $31.60 | $31.60 | 97,638 |
| 2025-03-14 | $31.22 | $31.44 | $30.95 | $31.39 | $31.39 | 93,263 |
| 2025-03-13 | $31.52 | $31.85 | $30.80 | $31.02 | $31.02 | 72,428 |
| 2025-03-12 | $31.91 | $32.13 | $31.36 | $31.56 | $31.56 | 117,853 |
| 2025-03-11 | $31.68 | $32.38 | $31.55 | $31.97 | $31.97 | 146,141 |
| 2025-03-10 | $32.00 | $32.50 | $31.19 | $31.57 | $31.57 | 217,890 |
| 2025-03-07 | $32.50 | $33.17 | $32.38 | $32.60 | $32.60 | 116,081 |
| 2025-03-06 | $32.52 | $32.70 | $31.79 | $32.29 | $32.29 | 123,215 |
| 2025-03-05 | $32.76 | $33.49 | $32.13 | $32.70 | $32.70 | 138,273 |
| 2025-03-04 | $33.79 | $33.92 | $32.48 | $33.15 | $33.15 | 189,144 |
| 2025-03-03 | $36.81 | $37.45 | $34.05 | $34.17 | $34.17 | 229,404 |
| 2025-02-28 | $37.79 | $37.79 | $36.33 | $37.04 | $37.04 | 230,858 |
| 2025-02-27 | $35.71 | $38.64 | $35.71 | $38.02 | $38.02 | 384,055 |
| 2025-02-26 | $35.24 | $35.74 | $34.66 | $34.81 | $34.81 | 168,399 |
| 2025-02-25 | $35.99 | $36.20 | $35.12 | $35.47 | $35.47 | 197,945 |
| 2025-02-24 | $35.78 | $36.08 | $35.12 | $35.77 | $35.77 | 106,780 |
| 2025-02-21 | $36.69 | $36.69 | $35.51 | $35.81 | $35.81 | 128,063 |
| 2025-02-20 | $36.26 | $36.52 | $35.88 | $36.34 | $36.34 | 88,134 |
| 2025-02-19 | $36.71 | $36.80 | $36.27 | $36.60 | $36.60 | 129,987 |
| 2025-02-18 | $36.57 | $36.95 | $35.82 | $36.75 | $36.75 | 63,894 |
| 2025-02-14 | $36.35 | $36.50 | $36.04 | $36.44 | $36.44 | 72,512 |
| 2025-02-13 | $36.00 | $36.05 | $35.16 | $35.99 | $35.99 | 59,210 |
| 2025-02-12 | $36.01 | $36.16 | $35.70 | $35.95 | $35.95 | 82,755 |
| 2025-02-11 | $35.96 | $36.50 | $35.47 | $36.48 | $36.48 | 70,510 |
| 2025-02-10 | $35.03 | $36.17 | $35.03 | $36.05 | $36.05 | 76,137 |
| 2025-02-07 | $34.96 | $35.28 | $34.64 | $34.75 | $34.75 | 76,549 |
| 2025-02-06 | $35.50 | $35.50 | $34.57 | $35.04 | $35.04 | 122,789 |
| 2025-02-05 | $35.12 | $35.22 | $34.80 | $35.16 | $35.16 | 57,668 |
| 2025-02-04 | $33.62 | $35.16 | $33.43 | $35.13 | $35.13 | 88,200 |
| 2025-02-03 | $33.25 | $34.25 | $32.93 | $33.75 | $33.75 | 212,248 |
| 2025-01-31 | $34.04 | $34.04 | $33.07 | $33.37 | $33.37 | 88,850 |
| 2025-01-30 | $34.64 | $34.98 | $33.71 | $33.99 | $33.99 | 81,735 |
| 2025-01-29 | $33.98 | $34.57 | $33.76 | $34.20 | $34.20 | 63,513 |
| 2025-01-28 | $34.48 | $34.85 | $33.91 | $34.31 | $34.31 | 84,005 |
| 2025-01-27 | $34.87 | $35.38 | $34.41 | $34.51 | $34.51 | 88,132 |
| 2025-01-24 | $35.09 | $35.30 | $34.71 | $35.17 | $35.17 | 63,792 |
| 2025-01-23 | $35.29 | $35.58 | $34.94 | $35.18 | $35.18 | 97,101 |
| 2025-01-22 | $36.13 | $36.13 | $35.20 | $35.24 | $35.24 | 198,374 |
| 2025-01-21 | $36.66 | $36.88 | $36.30 | $36.57 | $36.57 | 68,486 |
| 2025-01-17 | $36.64 | $37.04 | $36.17 | $36.52 | $36.52 | 64,900 |
| 2025-01-16 | $36.66 | $36.91 | $35.81 | $36.35 | $36.35 | 70,685 |
| 2025-01-15 | $35.97 | $36.74 | $35.75 | $36.68 | $36.68 | 80,325 |
| 2025-01-14 | $34.84 | $35.65 | $34.84 | $35.64 | $35.64 | 78,473 |
| 2025-01-13 | $34.75 | $35.39 | $34.54 | $34.78 | $34.78 | 109,896 |
| 2025-01-10 | $35.64 | $35.79 | $34.28 | $34.74 | $34.74 | 82,320 |
| 2025-01-08 | $35.15 | $35.37 | $34.76 | $35.32 | $35.32 | 89,663 |
| 2025-01-07 | $35.44 | $35.45 | $34.94 | $35.39 | $35.39 | 89,162 |
| 2025-01-06 | $36.46 | $36.51 | $35.17 | $35.47 | $35.47 | 112,690 |
| 2025-01-03 | $35.66 | $35.95 | $35.05 | $35.91 | $35.91 | 127,264 |
| 2025-01-02 | $34.69 | $35.51 | $34.69 | $35.30 | $35.30 | 114,769 |
| 2024-12-31 | $33.83 | $34.59 | $33.70 | $34.30 | $34.30 | 83,688 |
| 2024-12-30 | $33.15 | $33.90 | $33.03 | $33.60 | $33.60 | 52,529 |
| 2024-12-27 | $33.61 | $33.84 | $33.03 | $33.23 | $33.23 | 74,382 |
| 2024-12-26 | $33.38 | $33.92 | $32.79 | $33.80 | $33.80 | 56,632 |
| 2024-12-24 | $33.16 | $33.51 | $32.72 | $33.49 | $33.49 | 45,263 |
| 2024-12-23 | $32.50 | $33.04 | $32.46 | $32.79 | $32.79 | 94,350 |
| 2024-12-20 | $32.18 | $33.17 | $32.18 | $32.61 | $32.61 | 400,209 |
| 2024-12-19 | $33.05 | $33.22 | $32.63 | $32.66 | $32.66 | 135,403 |
| 2024-12-18 | $34.66 | $34.71 | $32.16 | $32.54 | $32.54 | 115,170 |
| 2024-12-17 | $34.14 | $34.52 | $33.35 | $34.34 | $34.34 | 100,841 |
| 2024-12-16 | $34.22 | $34.76 | $34.00 | $34.46 | $34.46 | 82,102 |
| 2024-12-13 | $35.19 | $35.19 | $34.31 | $34.43 | $34.43 | 179,321 |
| 2024-12-12 | $36.54 | $36.54 | $35.03 | $35.44 | $35.44 | 137,080 |
| 2024-12-11 | $36.68 | $36.84 | $35.99 | $36.53 | $36.53 | 115,114 |
| 2024-12-10 | $34.94 | $36.53 | $34.75 | $36.25 | $36.25 | 160,017 |
| 2024-12-09 | $35.46 | $35.61 | $34.61 | $34.62 | $34.62 | 149,753 |
| 2024-12-06 | $35.76 | $35.94 | $34.00 | $34.89 | $34.89 | 501,843 |
| 2024-12-05 | $36.64 | $37.14 | $35.96 | $35.99 | $35.99 | 100,087 |
| 2024-12-04 | $37.70 | $37.91 | $36.00 | $36.85 | $36.85 | 231,110 |
| 2024-12-03 | $38.10 | $38.10 | $37.45 | $37.50 | $37.50 | 142,119 |
| 2024-12-02 | $38.17 | $38.17 | $37.42 | $37.91 | $37.91 | 94,933 |
| 2024-11-29 | $38.35 | $38.66 | $37.90 | $38.22 | $38.22 | 48,688 |
| 2024-11-27 | $37.81 | $38.24 | $37.80 | $37.94 | $37.94 | 70,943 |
| 2024-11-26 | $37.79 | $37.95 | $37.43 | $37.57 | $37.57 | 85,874 |
| 2024-11-25 | $38.58 | $38.74 | $37.77 | $37.96 | $37.96 | 130,023 |
| 2024-11-22 | $38.11 | $38.69 | $37.78 | $38.29 | $38.29 | 172,384 |
| 2024-11-21 | $37.60 | $38.11 | $37.56 | $37.99 | $37.99 | 135,115 |
| 2024-11-20 | $37.39 | $37.81 | $36.72 | $37.51 | $37.51 | 125,184 |
| 2024-11-19 | $36.69 | $37.60 | $36.69 | $37.52 | $37.52 | 69,830 |
| 2024-11-18 | $36.98 | $37.64 | $36.78 | $37.02 | $37.02 | 106,206 |
| 2024-11-15 | $37.25 | $37.25 | $35.93 | $36.61 | $36.61 | 151,478 |
| 2024-11-14 | $37.07 | $37.21 | $36.17 | $36.76 | $36.76 | 122,894 |
| 2024-11-13 | $37.88 | $38.07 | $36.78 | $36.81 | $36.81 | 118,664 |
| 2024-11-12 | $37.82 | $38.15 | $37.64 | $37.80 | $37.80 | 148,552 |
| 2024-11-11 | $38.07 | $38.08 | $37.04 | $37.86 | $37.86 | 112,019 |
| 2024-11-08 | $37.90 | $38.23 | $37.02 | $37.86 | $37.86 | 151,685 |
| 2024-11-07 | $37.69 | $38.93 | $37.19 | $38.05 | $38.05 | 228,335 |
| 2024-11-06 | $37.39 | $38.23 | $35.49 | $37.84 | $37.84 | 426,349 |
| 2024-11-05 | $33.30 | $34.69 | $33.24 | $34.58 | $34.58 | 120,656 |
| 2024-11-04 | $32.68 | $33.99 | $32.68 | $33.49 | $33.49 | 114,726 |
| 2024-11-01 | $33.54 | $33.71 | $32.45 | $32.60 | $32.60 | 153,209 |
| 2024-10-31 | $33.80 | $34.10 | $33.13 | $33.17 | $33.17 | 135,874 |
| 2024-10-30 | $34.02 | $34.90 | $33.60 | $33.69 | $33.69 | 147,067 |
| 2024-10-29 | $33.80 | $34.34 | $33.60 | $34.07 | $34.07 | 139,941 |
| 2024-10-28 | $33.70 | $34.24 | $33.70 | $33.87 | $33.87 | 95,805 |
| 2024-10-25 | $34.49 | $34.86 | $34.23 | $34.28 | $34.28 | 62,414 |
| 2024-10-24 | $34.07 | $34.16 | $33.32 | $34.15 | $34.15 | 82,909 |
| 2024-10-23 | $33.24 | $34.01 | $33.17 | $33.99 | $33.99 | 120,757 |
| 2024-10-22 | $33.62 | $33.62 | $33.07 | $33.57 | $33.57 | 81,040 |
| 2024-10-21 | $33.93 | $34.07 | $33.51 | $33.60 | $33.60 | 77,602 |
| 2024-10-18 | $34.36 | $34.39 | $33.46 | $33.64 | $33.64 | 58,877 |
| 2024-10-17 | $34.10 | $34.61 | $33.75 | $34.51 | $34.51 | 51,764 |
| 2024-10-16 | $33.81 | $34.45 | $33.59 | $34.40 | $34.40 | 56,213 |
| 2024-10-15 | $33.68 | $34.02 | $33.06 | $33.46 | $33.46 | 62,730 |
| 2024-10-14 | $34.61 | $34.77 | $34.06 | $34.23 | $34.23 | 44,305 |
| 2024-10-11 | $34.18 | $35.37 | $34.14 | $35.15 | $35.15 | 57,557 |
| 2024-10-10 | $34.41 | $34.49 | $34.09 | $34.36 | $34.36 | 114,784 |
| 2024-10-09 | $34.44 | $35.17 | $34.31 | $34.63 | $34.63 | 72,880 |
| 2024-10-08 | $35.22 | $35.22 | $34.29 | $34.65 | $34.65 | 61,086 |
| 2024-10-07 | $35.86 | $36.22 | $35.48 | $35.63 | $35.63 | 57,265 |
| 2024-10-04 | $36.18 | $36.33 | $35.49 | $35.94 | $35.94 | 68,099 |
| 2024-10-03 | $35.08 | $35.96 | $34.70 | $35.51 | $35.51 | 96,013 |
| 2024-10-02 | $35.55 | $35.76 | $35.02 | $35.27 | $35.27 | 74,578 |
| 2024-10-01 | $34.58 | $35.79 | $34.53 | $35.37 | $35.37 | 95,597 |
| 2024-09-30 | $34.60 | $34.91 | $34.13 | $34.69 | $34.69 | 143,870 |
| 2024-09-27 | $34.90 | $35.08 | $34.56 | $34.63 | $34.63 | 87,480 |
| 2024-09-26 | $35.46 | $35.74 | $34.62 | $34.65 | $34.65 | 138,404 |
| 2024-09-25 | $36.84 | $36.84 | $35.75 | $35.94 | $35.94 | 65,435 |
| 2024-09-24 | $37.23 | $37.53 | $36.50 | $37.00 | $37.00 | 66,455 |
| 2024-09-23 | $35.96 | $37.33 | $35.96 | $36.80 | $36.80 | 68,775 |
| 2024-09-20 | $36.13 | $36.49 | $35.91 | $36.00 | $36.00 | 268,321 |
| 2024-09-19 | $36.33 | $36.64 | $35.65 | $36.43 | $36.43 | 67,596 |
| 2024-09-18 | $35.58 | $36.42 | $35.16 | $35.16 | $35.16 | 78,469 |
| 2024-09-17 | $35.30 | $36.40 | $34.76 | $35.69 | $35.69 | 84,041 |
| 2024-09-16 | $34.48 | $34.98 | $34.15 | $34.84 | $34.84 | 100,539 |
| 2024-09-13 | $34.72 | $34.72 | $33.77 | $33.99 | $33.99 | 114,545 |
| 2024-09-12 | $34.16 | $34.44 | $33.66 | $34.15 | $34.15 | 83,349 |
| 2024-09-11 | $33.56 | $33.91 | $32.83 | $33.66 | $33.66 | 326,075 |
| 2024-09-10 | $34.45 | $34.45 | $33.46 | $33.82 | $33.82 | 145,597 |
| 2024-09-09 | $36.09 | $36.42 | $34.24 | $34.25 | $34.25 | 109,766 |
| 2024-09-06 | $35.84 | $36.42 | $35.30 | $36.29 | $36.29 | 158,171 |
| 2024-09-05 | $39.28 | $39.28 | $35.83 | $35.92 | $35.92 | 161,790 |
| 2024-09-04 | $38.90 | $39.65 | $38.89 | $38.93 | $38.93 | 261,871 |
| 2024-09-03 | $39.47 | $39.61 | $38.58 | $39.18 | $39.18 | 298,868 |
| 2024-08-30 | $38.53 | $39.91 | $38.46 | $39.81 | $39.81 | 410,591 |
| 2024-08-29 | $38.62 | $38.97 | $38.13 | $38.69 | $38.69 | 100,276 |
| 2024-08-28 | $38.36 | $38.58 | $37.87 | $38.36 | $38.36 | 100,453 |
| 2024-08-27 | $38.38 | $38.38 | $37.76 | $38.27 | $38.27 | 50,646 |
| 2024-08-26 | $38.79 | $38.95 | $38.13 | $38.42 | $38.42 | 86,711 |
| 2024-08-23 | $37.48 | $38.36 | $37.21 | $38.03 | $38.03 | 77,406 |
| 2024-08-22 | $37.23 | $37.44 | $36.79 | $37.00 | $37.00 | 45,548 |
| 2024-08-21 | $37.44 | $37.58 | $36.89 | $36.97 | $36.97 | 61,134 |
| 2024-08-20 | $38.48 | $38.48 | $37.03 | $37.07 | $37.07 | 60,285 |
| 2024-08-19 | $38.56 | $38.70 | $37.75 | $38.42 | $38.42 | 140,757 |
| 2024-08-16 | $37.78 | $38.39 | $37.65 | $38.02 | $38.02 | 78,839 |
| 2024-08-15 | $38.16 | $38.73 | $37.36 | $37.83 | $37.83 | 144,175 |
| 2024-08-14 | $37.04 | $37.23 | $36.28 | $37.10 | $37.10 | 68,820 |
| 2024-08-13 | $38.12 | $38.12 | $36.95 | $37.00 | $37.00 | 72,453 |
| 2024-08-12 | $38.00 | $38.56 | $37.83 | $38.09 | $38.09 | 137,493 |
| 2024-08-09 | $37.74 | $37.84 | $36.66 | $37.73 | $37.73 | 142,199 |
| 2024-08-08 | $37.90 | $38.75 | $37.00 | $37.77 | $37.77 | 198,934 |
| 2024-08-07 | $38.99 | $41.50 | $36.61 | $37.74 | $37.74 | 279,679 |
| 2024-08-06 | $32.64 | $33.97 | $32.64 | $33.78 | $33.78 | 127,630 |
| 2024-08-05 | $32.18 | $32.95 | $31.20 | $32.92 | $32.92 | 183,671 |
| 2024-08-02 | $34.83 | $35.84 | $33.47 | $33.87 | $33.87 | 108,637 |
| 2024-08-01 | $37.66 | $37.76 | $35.79 | $36.15 | $36.15 | 121,527 |
| 2024-07-31 | $37.21 | $38.17 | $37.03 | $37.95 | $37.95 | 159,933 |
| 2024-07-30 | $37.07 | $37.64 | $36.75 | $37.03 | $37.03 | 65,198 |
| 2024-07-29 | $37.42 | $37.50 | $36.33 | $36.83 | $36.83 | 73,717 |
| 2024-07-26 | $37.78 | $37.87 | $36.93 | $37.25 | $37.25 | 66,823 |
| 2024-07-25 | $36.59 | $37.96 | $36.59 | $37.20 | $37.20 | 116,077 |
| 2024-07-24 | $36.64 | $37.20 | $36.25 | $36.36 | $36.36 | 64,363 |
| 2024-07-23 | $36.54 | $37.30 | $36.21 | $37.00 | $37.00 | 82,210 |
| 2024-07-22 | $35.93 | $36.62 | $35.38 | $36.55 | $36.55 | 77,676 |
| 2024-07-19 | $36.50 | $36.84 | $35.72 | $35.78 | $35.78 | 99,718 |
| 2024-07-18 | $36.20 | $37.67 | $36.12 | $36.69 | $36.69 | 108,419 |
| 2024-07-17 | $36.54 | $37.17 | $36.12 | $36.56 | $36.56 | 107,943 |
| 2024-07-16 | $36.00 | $37.05 | $35.67 | $36.90 | $36.90 | 145,594 |
| 2024-07-15 | $36.00 | $36.52 | $35.72 | $36.03 | $36.03 | 169,136 |
| 2024-07-12 | $35.13 | $35.64 | $34.63 | $35.50 | $35.50 | 139,630 |
| 2024-07-11 | $33.79 | $34.69 | $33.50 | $34.52 | $34.52 | 103,159 |
| 2024-07-10 | $32.79 | $33.27 | $32.71 | $33.27 | $33.27 | 56,332 |
| 2024-07-09 | $32.44 | $32.75 | $32.03 | $32.71 | $32.71 | 64,468 |
| 2024-07-08 | $32.88 | $33.00 | $32.41 | $32.76 | $32.76 | 101,594 |
| 2024-07-05 | $33.02 | $33.19 | $32.41 | $32.72 | $32.72 | 70,803 |
| 2024-07-03 | $33.39 | $33.64 | $32.97 | $33.36 | $33.36 | 36,613 |
| 2024-07-02 | $33.01 | $33.56 | $32.94 | $33.23 | $33.23 | 68,748 |
| 2024-07-01 | $33.68 | $33.68 | $32.53 | $32.75 | $32.75 | 86,448 |
| 2024-06-28 | $33.69 | $33.80 | $33.18 | $33.53 | $33.53 | 358,995 |
| 2024-06-27 | $33.88 | $33.92 | $32.74 | $33.51 | $33.51 | 108,367 |
| 2024-06-26 | $33.38 | $33.59 | $32.97 | $33.53 | $33.53 | 78,151 |
| 2024-06-25 | $33.35 | $33.65 | $32.97 | $33.45 | $33.45 | 60,003 |
| 2024-06-24 | $32.47 | $33.43 | $32.47 | $33.34 | $33.34 | 107,981 |
| 2024-06-21 | $32.73 | $32.73 | $31.98 | $32.36 | $32.36 | 384,841 |
| 2024-06-20 | $32.75 | $33.41 | $32.36 | $32.56 | $32.56 | 70,919 |
| 2024-06-18 | $33.12 | $33.85 | $32.95 | $33.02 | $33.02 | 124,605 |
| 2024-06-17 | $31.65 | $33.18 | $31.65 | $32.98 | $32.98 | 107,198 |
| 2024-06-14 | $32.63 | $32.63 | $31.82 | $32.06 | $32.06 | 70,992 |
| 2024-06-13 | $33.38 | $33.49 | $32.68 | $33.00 | $33.00 | 112,797 |
| 2024-06-12 | $34.43 | $34.43 | $33.50 | $33.67 | $33.67 | 74,378 |
| 2024-06-11 | $32.89 | $33.58 | $32.50 | $33.55 | $33.55 | 99,706 |
| 2024-06-10 | $32.25 | $33.58 | $32.25 | $33.12 | $33.12 | 117,109 |
| 2024-06-07 | $32.31 | $32.86 | $32.23 | $32.50 | $32.50 | 99,381 |
| 2024-06-06 | $33.65 | $33.79 | $32.52 | $32.53 | $32.53 | 90,651 |
| 2024-06-05 | $33.49 | $34.10 | $33.12 | $33.96 | $33.96 | 80,792 |
| 2024-06-04 | $33.46 | $33.47 | $32.76 | $33.44 | $33.44 | 110,226 |
| 2024-06-03 | $36.01 | $36.01 | $33.55 | $33.78 | $33.78 | 113,586 |
| 2024-05-31 | $35.47 | $36.10 | $35.41 | $35.91 | $35.91 | 183,506 |
| 2024-05-30 | $35.36 | $35.80 | $35.35 | $35.47 | $35.47 | 79,426 |
| 2024-05-29 | $36.00 | $36.33 | $35.35 | $35.38 | $35.38 | 93,009 |
| 2024-05-28 | $36.49 | $36.76 | $36.19 | $36.66 | $36.66 | 190,672 |
| 2024-05-24 | $36.44 | $36.68 | $35.96 | $36.19 | $36.19 | 96,445 |
| 2024-05-23 | $36.80 | $36.80 | $35.82 | $36.21 | $36.21 | 145,987 |
| 2024-05-22 | $37.75 | $37.75 | $36.44 | $36.78 | $36.78 | 148,340 |
| 2024-05-21 | $37.72 | $38.28 | $37.60 | $37.85 | $37.85 | 113,323 |
| 2024-05-20 | $37.11 | $38.08 | $37.00 | $37.91 | $37.91 | 408,707 |
| 2024-05-17 | $36.59 | $37.44 | $36.14 | $37.17 | $37.17 | 292,281 |
| 2024-05-16 | $35.66 | $36.43 | $35.39 | $36.35 | $36.35 | 149,322 |
| 2024-05-15 | $36.09 | $36.59 | $35.06 | $35.97 | $35.97 | 285,866 |
| 2024-05-14 | $34.73 | $36.07 | $34.38 | $35.85 | $35.85 | 385,477 |
| 2024-05-13 | $34.00 | $34.73 | $33.86 | $34.55 | $34.55 | 231,558 |
| 2024-05-10 | $33.77 | $34.25 | $33.77 | $34.00 | $34.00 | 291,496 |
| 2024-05-09 | $32.39 | $34.42 | $32.02 | $33.71 | $33.71 | 326,864 |
| 2024-05-08 | $28.55 | $32.36 | $27.50 | $32.25 | $32.25 | 486,752 |
| 2024-05-07 | $28.66 | $28.87 | $28.40 | $28.48 | $28.48 | 132,081 |
| 2024-05-06 | $27.85 | $28.56 | $27.85 | $28.46 | $28.46 | 114,773 |
| 2024-05-03 | $27.41 | $27.88 | $27.27 | $27.70 | $27.70 | 140,281 |
| 2024-05-02 | $26.47 | $27.07 | $26.29 | $27.00 | $27.00 | 108,028 |
| 2024-05-01 | $26.24 | $26.84 | $26.01 | $26.31 | $26.31 | 91,961 |
| 2024-04-30 | $26.66 | $26.83 | $26.30 | $26.31 | $26.31 | 144,974 |
| 2024-04-29 | $27.28 | $27.31 | $26.84 | $27.02 | $27.02 | 95,723 |
| 2024-04-26 | $25.93 | $27.08 | $25.89 | $27.08 | $27.08 | 99,541 |
| 2024-04-25 | $26.10 | $26.15 | $25.48 | $26.12 | $26.12 | 95,488 |
| 2024-04-24 | $25.93 | $26.15 | $25.65 | $26.11 | $26.11 | 96,128 |
| 2024-04-23 | $24.85 | $26.18 | $24.85 | $26.14 | $26.14 | 118,403 |
| 2024-04-22 | $25.28 | $25.42 | $24.88 | $25.10 | $25.10 | 90,483 |
| 2024-04-19 | $24.91 | $25.62 | $24.91 | $25.30 | $25.30 | 124,152 |
| 2024-04-18 | $24.84 | $25.54 | $24.84 | $25.04 | $25.04 | 116,190 |
| 2024-04-17 | $24.94 | $25.06 | $24.33 | $24.78 | $24.78 | 102,998 |
| 2024-04-16 | $24.94 | $25.00 | $24.48 | $24.89 | $24.89 | 81,151 |
| 2024-04-15 | $25.86 | $25.88 | $25.01 | $25.13 | $25.13 | 59,133 |
| 2024-04-12 | $26.35 | $26.35 | $25.55 | $25.58 | $25.58 | 93,303 |
| 2024-04-11 | $26.38 | $26.39 | $25.96 | $26.38 | $26.38 | 70,284 |
| 2024-04-10 | $25.96 | $26.44 | $25.59 | $26.21 | $26.21 | 111,097 |
| 2024-04-09 | $26.92 | $27.29 | $26.53 | $26.54 | $26.54 | 61,740 |
| 2024-04-08 | $27.33 | $27.37 | $26.70 | $26.70 | $26.70 | 70,878 |
| 2024-04-05 | $27.15 | $27.47 | $27.07 | $27.09 | $27.09 | 73,882 |
| 2024-04-04 | $27.53 | $27.70 | $27.01 | $27.10 | $27.10 | 72,959 |
| 2024-04-03 | $26.70 | $27.42 | $26.59 | $27.26 | $27.26 | 88,388 |
| 2024-04-02 | $26.87 | $27.10 | $26.48 | $26.67 | $26.67 | 125,819 |
| 2024-04-01 | $27.32 | $27.32 | $26.78 | $27.07 | $27.07 | 90,402 |
| 2024-03-28 | $26.96 | $27.38 | $26.92 | $27.20 | $27.20 | 119,852 |
| 2024-03-27 | $26.21 | $26.78 | $26.21 | $26.78 | $26.78 | 79,213 |
| 2024-03-26 | $26.40 | $26.46 | $25.99 | $26.02 | $26.02 | 97,388 |
| 2024-03-25 | $25.99 | $26.60 | $25.90 | $26.33 | $26.33 | 78,507 |
| 2024-03-22 | $26.88 | $26.91 | $25.99 | $26.02 | $26.02 | 111,690 |
| 2024-03-21 | $26.85 | $27.42 | $26.78 | $26.82 | $26.82 | 176,479 |
| 2024-03-20 | $26.10 | $27.09 | $25.86 | $26.86 | $26.86 | 106,780 |
| 2024-03-19 | $25.65 | $26.28 | $25.42 | $26.19 | $26.19 | 122,263 |
| 2024-03-18 | $25.67 | $26.03 | $25.42 | $25.66 | $25.66 | 83,197 |
| 2024-03-15 | $25.70 | $26.28 | $25.65 | $25.75 | $25.75 | 280,498 |
| 2024-03-14 | $25.83 | $26.00 | $25.53 | $25.76 | $25.76 | 75,947 |
| 2024-03-13 | $26.00 | $26.30 | $25.47 | $25.65 | $25.65 | 116,715 |
| 2024-03-12 | $25.49 | $25.98 | $25.39 | $25.80 | $25.80 | 95,042 |
| 2024-03-11 | $25.44 | $25.75 | $25.32 | $25.66 | $25.66 | 72,545 |
| 2024-03-08 | $26.01 | $26.08 | $24.81 | $25.63 | $25.63 | 126,577 |
| 2024-03-07 | $26.09 | $26.54 | $26.03 | $26.04 | $26.04 | 90,355 |
| 2024-03-06 | $26.51 | $27.05 | $24.89 | $26.04 | $26.04 | 198,060 |
| 2024-03-05 | $27.35 | $27.67 | $27.10 | $27.30 | $27.30 | 69,937 |
| 2024-03-04 | $27.30 | $27.46 | $27.16 | $27.32 | $27.32 | 78,642 |
| 2024-03-01 | $27.07 | $27.61 | $27.07 | $27.27 | $27.27 | 65,942 |
| 2024-02-29 | $27.39 | $27.65 | $26.65 | $26.95 | $26.95 | 117,672 |
| 2024-02-28 | $27.34 | $27.50 | $27.01 | $27.07 | $27.07 | 63,117 |
| 2024-02-27 | $27.69 | $27.80 | $27.36 | $27.46 | $27.46 | 168,246 |
| 2024-02-26 | $27.15 | $27.63 | $27.04 | $27.44 | $27.44 | 64,370 |
| 2024-02-23 | $27.19 | $27.54 | $27.04 | $27.32 | $27.32 | 59,904 |
| 2024-02-22 | $27.35 | $27.67 | $27.12 | $27.36 | $27.36 | 85,707 |
| 2024-02-21 | $27.18 | $27.78 | $27.18 | $27.50 | $27.50 | 75,687 |
| 2024-02-20 | $26.94 | $27.24 | $26.94 | $27.15 | $27.15 | 100,587 |
| 2024-02-16 | $27.70 | $27.76 | $27.24 | $27.26 | $27.26 | 84,772 |
| 2024-02-15 | $26.81 | $28.01 | $26.81 | $27.78 | $27.78 | 114,785 |
| 2024-02-14 | $26.65 | $26.97 | $26.47 | $26.66 | $26.66 | 130,669 |
| 2024-02-13 | $27.02 | $27.27 | $26.23 | $26.29 | $26.29 | 161,089 |
| 2024-02-12 | $27.05 | $27.82 | $27.00 | $27.41 | $27.41 | 94,115 |
| 2024-02-09 | $26.84 | $26.96 | $26.47 | $26.81 | $26.81 | 71,590 |
| 2024-02-08 | $26.14 | $26.74 | $25.89 | $26.69 | $26.69 | 80,410 |
| 2024-02-07 | $26.06 | $26.20 | $25.85 | $26.03 | $26.03 | 76,077 |
| 2024-02-06 | $26.03 | $26.26 | $25.85 | $26.02 | $26.02 | 88,578 |
| 2024-02-05 | $25.68 | $26.11 | $25.47 | $25.90 | $25.90 | 99,825 |
| 2024-02-02 | $26.51 | $26.75 | $26.00 | $26.05 | $26.05 | 111,026 |
| 2024-02-01 | $26.61 | $27.04 | $26.61 | $26.85 | $26.85 | 175,729 |
| 2024-01-31 | $27.33 | $27.33 | $26.22 | $26.38 | $26.38 | 120,537 |
| 2024-01-30 | $27.01 | $27.31 | $26.94 | $27.15 | $27.15 | 128,138 |
| 2024-01-29 | $27.37 | $27.51 | $26.97 | $27.41 | $27.41 | 87,470 |
| 2024-01-26 | $27.29 | $27.62 | $26.07 | $27.48 | $27.48 | 74,334 |
| 2024-01-25 | $27.46 | $27.46 | $26.67 | $27.11 | $27.11 | 122,296 |
| 2024-01-24 | $26.89 | $26.95 | $26.57 | $26.84 | $26.84 | 117,865 |
| 2024-01-23 | $26.51 | $26.82 | $26.35 | $26.48 | $26.48 | 126,637 |
| 2024-01-22 | $26.08 | $26.57 | $26.08 | $26.29 | $26.29 | 127,037 |
| 2024-01-19 | $26.14 | $26.14 | $25.57 | $25.77 | $25.77 | 84,044 |
| 2024-01-18 | $25.89 | $25.96 | $25.50 | $25.89 | $25.89 | 63,024 |
| 2024-01-17 | $25.37 | $25.80 | $25.37 | $25.70 | $25.70 | 98,853 |
| 2024-01-16 | $26.10 | $26.32 | $25.66 | $25.74 | $25.74 | 135,982 |
| 2024-01-12 | $26.85 | $27.03 | $26.29 | $26.34 | $26.34 | 70,889 |
| 2024-01-11 | $26.05 | $26.73 | $25.82 | $26.21 | $26.21 | 103,304 |
| 2024-01-10 | $26.25 | $26.61 | $25.78 | $26.00 | $26.00 | 111,750 |
| 2024-01-09 | $27.09 | $27.24 | $26.35 | $26.38 | $26.38 | 179,626 |
| 2024-01-08 | $27.29 | $27.54 | $26.79 | $27.33 | $27.33 | 121,176 |
| 2024-01-05 | $27.20 | $27.91 | $27.20 | $27.62 | $27.62 | 94,543 |
| 2024-01-04 | $28.09 | $28.09 | $27.20 | $27.26 | $27.26 | 92,424 |
| 2024-01-03 | $28.25 | $28.39 | $27.68 | $27.70 | $27.70 | 108,451 |
| 2024-01-02 | $28.25 | $28.65 | $28.00 | $28.18 | $28.18 | 107,089 |
| 2023-12-29 | $28.90 | $29.16 | $28.23 | $28.27 | $28.27 | 104,582 |
| 2023-12-28 | $29.07 | $29.27 | $28.70 | $28.80 | $28.80 | 62,770 |
| 2023-12-27 | $29.18 | $29.50 | $29.07 | $29.30 | $29.30 | 63,155 |
| 2023-12-26 | $28.57 | $29.11 | $28.43 | $29.01 | $29.01 | 46,019 |
| 2023-12-22 | $28.42 | $28.42 | $27.87 | $28.27 | $28.27 | 52,814 |
| 2023-12-21 | $27.55 | $28.12 | $27.55 | $28.10 | $28.10 | 66,772 |
| 2023-12-20 | $27.75 | $28.44 | $27.43 | $27.48 | $27.48 | 89,231 |
| 2023-12-19 | $27.14 | $27.70 | $27.14 | $27.50 | $27.50 | 108,631 |
| 2023-12-18 | $27.01 | $27.44 | $26.86 | $26.90 | $26.90 | 89,052 |
| 2023-12-15 | $26.69 | $26.69 | $26.14 | $26.45 | $26.45 | 339,175 |
| 2023-12-14 | $26.56 | $26.95 | $26.48 | $26.58 | $26.58 | 152,907 |
| 2023-12-13 | $24.91 | $26.26 | $24.65 | $25.97 | $25.97 | 140,872 |
| 2023-12-12 | $25.42 | $25.55 | $24.60 | $24.74 | $24.74 | 83,527 |
| 2023-12-11 | $25.94 | $26.19 | $25.58 | $25.61 | $25.61 | 68,562 |
| 2023-12-08 | $25.63 | $26.13 | $25.40 | $25.82 | $25.82 | 80,513 |
| 2023-12-07 | $25.84 | $26.06 | $25.43 | $25.62 | $25.62 | 110,469 |
| 2023-12-06 | $26.33 | $26.94 | $25.82 | $25.85 | $25.85 | 99,633 |
| 2023-12-05 | $26.75 | $26.81 | $26.43 | $26.54 | $26.54 | 84,775 |
| 2023-12-04 | $26.15 | $26.95 | $26.15 | $26.82 | $26.82 | 108,304 |
| 2023-12-01 | $25.70 | $26.28 | $25.49 | $26.28 | $26.28 | 138,059 |
| 2023-11-30 | $25.99 | $26.25 | $25.60 | $25.75 | $25.75 | 104,608 |
| 2023-11-29 | $26.25 | $26.32 | $25.67 | $25.74 | $25.74 | 129,036 |
| 2023-11-28 | $26.43 | $26.43 | $26.00 | $26.13 | $26.13 | 153,781 |
| 2023-11-27 | $26.92 | $26.95 | $26.21 | $26.50 | $26.50 | 79,571 |
| 2023-11-24 | $26.55 | $27.48 | $26.55 | $27.00 | $27.00 | 44,551 |
| 2023-11-22 | $26.07 | $26.58 | $25.95 | $26.42 | $26.42 | 80,580 |
| 2023-11-21 | $26.60 | $26.79 | $26.35 | $26.41 | $26.41 | 50,357 |
| 2023-11-20 | $27.12 | $27.12 | $26.72 | $26.76 | $26.76 | 42,070 |
| 2023-11-17 | $26.79 | $27.03 | $26.77 | $26.84 | $26.84 | 82,500 |
| 2023-11-16 | $27.09 | $27.41 | $26.05 | $26.54 | $26.54 | 90,604 |
| 2023-11-15 | $27.84 | $28.00 | $27.09 | $27.11 | $27.11 | 91,455 |
| 2023-11-14 | $27.62 | $28.09 | $27.44 | $27.73 | $27.73 | 137,894 |
| 2023-11-13 | $26.92 | $27.29 | $26.73 | $27.00 | $27.00 | 61,329 |
| 2023-11-10 | $26.56 | $27.23 | $26.28 | $27.00 | $27.00 | 100,015 |
| 2023-11-09 | $26.48 | $26.91 | $26.20 | $26.28 | $26.28 | 83,890 |
| 2023-11-08 | $26.87 | $27.08 | $25.93 | $26.12 | $26.12 | 97,140 |
| 2023-11-07 | $28.54 | $28.56 | $26.94 | $27.11 | $27.11 | 161,440 |
| 2023-11-06 | $29.39 | $29.39 | $28.30 | $28.54 | $28.54 | 105,345 |
| 2023-11-03 | $28.79 | $29.68 | $28.72 | $29.49 | $29.49 | 190,950 |
| 2023-11-02 | $26.07 | $28.81 | $26.07 | $28.60 | $28.60 | 202,601 |
| 2023-11-01 | $26.14 | $26.35 | $25.84 | $26.05 | $26.05 | 122,334 |
| 2023-10-31 | $26.21 | $26.44 | $26.02 | $26.14 | $26.14 | 80,647 |
| 2023-10-30 | $26.34 | $26.49 | $25.90 | $26.09 | $26.09 | 63,541 |
| 2023-10-27 | $26.64 | $26.64 | $26.08 | $26.14 | $26.14 | 63,590 |
| 2023-10-26 | $26.66 | $26.93 | $26.02 | $26.75 | $26.75 | 119,871 |
| 2023-10-25 | $26.66 | $26.84 | $26.63 | $26.72 | $26.72 | 71,514 |
| 2023-10-24 | $26.82 | $26.92 | $26.47 | $26.80 | $26.80 | 79,592 |
| 2023-10-23 | $27.28 | $27.31 | $26.72 | $26.75 | $26.75 | 170,152 |
| 2023-10-20 | $28.08 | $28.08 | $27.28 | $27.52 | $27.52 | 146,049 |
| 2023-10-19 | $27.96 | $28.39 | $27.64 | $28.04 | $28.04 | 77,226 |
| 2023-10-18 | $28.38 | $28.46 | $27.93 | $28.02 | $28.02 | 61,774 |
| 2023-10-17 | $27.64 | $28.58 | $27.64 | $28.38 | $28.38 | 114,014 |
| 2023-10-16 | $27.56 | $27.91 | $27.32 | $27.74 | $27.74 | 100,080 |
| 2023-10-13 | $27.34 | $27.43 | $27.14 | $27.29 | $27.29 | 45,401 |
| 2023-10-12 | $27.64 | $27.64 | $27.02 | $27.11 | $27.11 | 83,852 |
| 2023-10-11 | $27.54 | $27.76 | $27.34 | $27.48 | $27.48 | 46,727 |
| 2023-10-10 | $27.68 | $27.84 | $27.59 | $27.64 | $27.64 | 50,432 |
| 2023-10-09 | $27.12 | $27.83 | $27.12 | $27.68 | $27.68 | 44,898 |
| 2023-10-06 | $27.05 | $27.17 | $26.45 | $26.89 | $26.89 | 66,686 |
| 2023-10-05 | $26.42 | $26.79 | $26.27 | $26.75 | $26.75 | 110,162 |
| 2023-10-04 | $27.18 | $27.24 | $26.53 | $26.63 | $26.63 | 174,552 |
| 2023-10-03 | $27.22 | $27.86 | $27.15 | $27.41 | $27.41 | 107,484 |
| 2023-10-02 | $28.13 | $28.18 | $27.07 | $27.38 | $27.38 | 168,231 |
| 2023-09-29 | $28.55 | $28.55 | $27.89 | $28.17 | $28.17 | 118,097 |
| 2023-09-28 | $28.64 | $29.57 | $28.38 | $28.51 | $28.51 | 227,552 |
| 2023-09-27 | $28.42 | $28.81 | $28.42 | $28.61 | $28.61 | 141,200 |
| 2023-09-26 | $28.20 | $28.32 | $27.91 | $28.10 | $28.10 | 85,415 |
| 2023-09-25 | $27.83 | $28.60 | $27.69 | $28.52 | $28.52 | 99,455 |
| 2023-09-22 | $28.12 | $28.45 | $27.96 | $28.10 | $28.10 | 73,008 |
| 2023-09-21 | $28.18 | $28.59 | $27.87 | $28.16 | $28.16 | 95,269 |
| 2023-09-20 | $27.72 | $28.46 | $27.72 | $28.30 | $28.30 | 86,028 |
| 2023-09-19 | $28.59 | $28.78 | $27.37 | $27.57 | $27.57 | 176,286 |
| 2023-09-18 | $28.45 | $28.81 | $28.13 | $28.35 | $28.35 | 125,797 |
| 2023-09-15 | $28.75 | $28.86 | $28.19 | $28.25 | $28.25 | 326,940 |
| 2023-09-14 | $27.85 | $29.01 | $27.85 | $28.67 | $28.67 | 139,135 |
| 2023-09-13 | $27.52 | $27.66 | $27.09 | $27.59 | $27.59 | 62,415 |
| 2023-09-12 | $27.13 | $27.67 | $27.13 | $27.45 | $27.45 | 93,991 |
| 2023-09-11 | $27.30 | $28.35 | $26.92 | $27.10 | $27.10 | 103,354 |
| 2023-09-08 | $27.01 | $27.27 | $26.96 | $27.00 | $27.00 | 65,144 |
| 2023-09-07 | $27.27 | $27.45 | $26.87 | $27.04 | $27.04 | 107,145 |
| 2023-09-06 | $27.51 | $27.76 | $26.99 | $27.13 | $27.13 | 93,055 |
| 2023-09-05 | $28.07 | $28.18 | $27.42 | $27.68 | $27.68 | 76,637 |
| 2023-09-01 | $28.04 | $28.36 | $27.89 | $27.94 | $27.94 | 128,876 |
| 2023-08-31 | $27.83 | $27.87 | $27.32 | $27.70 | $27.70 | 127,517 |
| 2023-08-30 | $27.29 | $27.89 | $27.23 | $27.83 | $27.83 | 60,859 |
| 2023-08-29 | $27.24 | $27.46 | $26.85 | $27.40 | $27.40 | 62,823 |
| 2023-08-28 | $27.13 | $27.56 | $26.97 | $27.03 | $27.03 | 56,727 |
| 2023-08-25 | $27.29 | $27.49 | $26.84 | $27.04 | $27.04 | 79,738 |
| 2023-08-24 | $27.20 | $27.49 | $27.08 | $27.14 | $27.14 | 95,710 |
| 2023-08-23 | $27.38 | $27.76 | $26.90 | $27.46 | $27.46 | 83,614 |
| 2023-08-22 | $28.17 | $28.21 | $27.32 | $27.46 | $27.46 | 80,973 |
| 2023-08-21 | $28.60 | $28.81 | $28.14 | $28.16 | $28.16 | 51,272 |
| 2023-08-18 | $28.24 | $28.99 | $28.24 | $28.70 | $28.70 | 75,686 |
| 2023-08-17 | $28.67 | $28.84 | $28.45 | $28.58 | $28.58 | 61,868 |
| 2023-08-16 | $29.04 | $29.44 | $28.53 | $28.55 | $28.55 | 50,220 |
| 2023-08-15 | $29.43 | $29.43 | $28.98 | $29.11 | $29.11 | 52,978 |
| 2023-08-14 | $30.17 | $30.17 | $29.51 | $29.67 | $29.67 | 62,134 |
| 2023-08-11 | $30.39 | $30.66 | $30.20 | $30.36 | $30.36 | 63,581 |
| 2023-08-10 | $30.31 | $30.76 | $30.10 | $30.44 | $30.44 | 57,707 |
| 2023-08-09 | $30.62 | $30.94 | $30.10 | $30.31 | $30.31 | 55,845 |
| 2023-08-08 | $30.50 | $30.63 | $30.02 | $30.59 | $30.59 | 71,395 |
| 2023-08-07 | $31.00 | $31.05 | $30.60 | $30.92 | $30.92 | 72,676 |
| 2023-08-04 | $31.30 | $31.89 | $31.06 | $31.10 | $31.10 | 99,256 |
| 2023-08-03 | $30.60 | $31.72 | $30.00 | $31.30 | $31.30 | 188,315 |
| 2023-08-02 | $30.84 | $30.93 | $30.43 | $30.66 | $30.66 | 82,407 |
| 2023-08-01 | $30.77 | $31.35 | $30.48 | $31.21 | $31.21 | 114,782 |
| 2023-07-31 | $30.06 | $30.80 | $29.96 | $30.77 | $30.77 | 104,499 |
| 2023-07-28 | $30.26 | $30.53 | $29.91 | $29.96 | $29.96 | 103,006 |
| 2023-07-27 | $30.72 | $30.72 | $30.05 | $30.19 | $30.19 | 79,008 |
| 2023-07-26 | $29.55 | $30.47 | $29.55 | $30.44 | $30.44 | 95,708 |
| 2023-07-25 | $29.44 | $29.99 | $29.35 | $29.85 | $29.85 | 56,240 |
| 2023-07-24 | $29.46 | $29.81 | $29.38 | $29.53 | $29.53 | 102,562 |
| 2023-07-21 | $29.39 | $29.70 | $29.23 | $29.44 | $29.44 | 83,265 |
| 2023-07-20 | $30.05 | $30.05 | $29.07 | $29.34 | $29.34 | 111,580 |
| 2023-07-19 | $30.19 | $30.61 | $29.84 | $29.88 | $29.88 | 120,013 |
| 2023-07-18 | $29.64 | $30.43 | $29.64 | $30.01 | $30.01 | 110,765 |
| 2023-07-17 | $29.51 | $29.92 | $29.43 | $29.60 | $29.60 | 61,619 |
| 2023-07-14 | $30.04 | $30.04 | $29.40 | $29.71 | $29.71 | 79,383 |
| 2023-07-13 | $30.51 | $30.94 | $30.12 | $30.29 | $30.29 | 198,557 |
| 2023-07-12 | $30.73 | $30.73 | $30.07 | $30.54 | $30.54 | 180,359 |
| 2023-07-11 | $30.00 | $30.46 | $29.54 | $30.28 | $30.28 | 116,231 |
| 2023-07-10 | $29.39 | $29.94 | $29.17 | $29.89 | $29.89 | 143,150 |
| 2023-07-07 | $28.54 | $29.69 | $28.54 | $29.29 | $29.29 | 238,512 |
| 2023-07-06 | $28.81 | $28.81 | $27.83 | $28.58 | $28.58 | 74,583 |
| 2023-07-05 | $29.50 | $29.82 | $28.79 | $29.03 | $29.03 | 161,009 |
| 2023-07-03 | $28.52 | $29.62 | $28.52 | $29.55 | $29.55 | 79,888 |
| 2023-06-30 | $28.67 | $28.98 | $28.25 | $28.73 | $28.73 | 107,447 |
| 2023-06-29 | $28.33 | $28.64 | $28.00 | $28.50 | $28.50 | 87,590 |
| 2023-06-28 | $27.92 | $28.25 | $27.54 | $28.18 | $28.18 | 64,979 |
| 2023-06-27 | $27.36 | $27.90 | $27.12 | $27.88 | $27.88 | 105,580 |
| 2023-06-26 | $26.76 | $27.81 | $26.76 | $27.40 | $27.40 | 167,619 |
| 2023-06-23 | $27.43 | $27.71 | $26.58 | $26.84 | $26.84 | 364,858 |
| 2023-06-22 | $27.50 | $28.23 | $27.19 | $27.88 | $27.88 | 279,088 |
| 2023-06-21 | $26.75 | $27.93 | $26.56 | $27.79 | $27.79 | 286,728 |
| 2023-06-20 | $25.72 | $26.73 | $25.57 | $26.37 | $26.37 | 335,585 |
| 2023-06-16 | $25.72 | $26.02 | $25.28 | $26.00 | $26.00 | 366,043 |
| 2023-06-15 | $24.91 | $25.81 | $24.73 | $25.44 | $25.44 | 331,388 |
| 2023-06-14 | $24.57 | $25.17 | $24.42 | $24.95 | $24.95 | 217,300 |
| 2023-06-13 | $24.04 | $24.54 | $23.94 | $24.29 | $24.29 | 109,494 |
| 2023-06-12 | $23.70 | $24.13 | $23.58 | $23.89 | $23.89 | 110,115 |
| 2023-06-09 | $24.24 | $24.24 | $23.61 | $24.13 | $24.13 | 123,043 |
| 2023-06-08 | $25.03 | $25.32 | $24.28 | $24.30 | $24.30 | 312,248 |
| 2023-06-07 | $24.51 | $25.68 | $24.39 | $25.13 | $25.13 | 253,396 |
| 2023-06-06 | $24.62 | $25.21 | $24.42 | $24.44 | $24.44 | 177,238 |
| 2023-06-05 | $26.08 | $26.08 | $24.84 | $24.93 | $24.93 | 138,600 |
| 2023-06-02 | $25.73 | $26.64 | $25.44 | $26.34 | $26.34 | 146,621 |
| 2023-06-01 | $24.39 | $25.53 | $24.20 | $25.28 | $25.28 | 109,558 |
| 2023-05-31 | $23.21 | $24.73 | $23.21 | $24.45 | $24.45 | 188,421 |
| 2023-05-30 | $23.44 | $23.62 | $22.91 | $23.20 | $23.20 | 66,801 |
| 2023-05-26 | $23.66 | $23.81 | $23.38 | $23.67 | $23.67 | 86,022 |
| 2023-05-25 | $23.63 | $23.83 | $23.08 | $23.49 | $23.49 | 72,578 |
| 2023-05-24 | $24.13 | $24.13 | $23.60 | $23.93 | $23.93 | 63,895 |
| 2023-05-23 | $23.80 | $24.65 | $23.71 | $24.18 | $24.18 | 132,050 |
| 2023-05-22 | $23.46 | $24.10 | $23.46 | $23.73 | $23.73 | 97,516 |
| 2023-05-19 | $23.11 | $23.66 | $23.03 | $23.59 | $23.59 | 124,268 |
| 2023-05-18 | $22.53 | $22.85 | $22.20 | $22.75 | $22.75 | 78,959 |
| 2023-05-17 | $22.18 | $22.89 | $21.91 | $22.61 | $22.61 | 98,073 |
| 2023-05-16 | $22.53 | $22.53 | $21.85 | $21.88 | $21.88 | 85,497 |
| 2023-05-15 | $22.12 | $22.85 | $22.05 | $22.55 | $22.55 | 121,506 |
| 2023-05-12 | $22.21 | $22.21 | $21.68 | $22.08 | $22.08 | 68,812 |
| 2023-05-11 | $21.92 | $22.33 | $21.75 | $22.03 | $22.03 | 117,798 |
| 2023-05-10 | $22.35 | $22.35 | $21.59 | $22.13 | $22.13 | 113,201 |
| 2023-05-09 | $22.08 | $22.36 | $21.92 | $22.06 | $22.06 | 109,295 |
| 2023-05-08 | $23.04 | $23.18 | $22.20 | $22.37 | $22.37 | 119,236 |
| 2023-05-05 | $21.85 | $22.93 | $21.85 | $22.77 | $22.77 | 138,826 |
| 2023-05-04 | $21.94 | $22.52 | $20.08 | $21.21 | $21.21 | 271,646 |
| 2023-05-03 | $22.11 | $22.78 | $21.99 | $22.23 | $22.23 | 124,796 |
| 2023-05-02 | $23.13 | $23.13 | $22.30 | $22.42 | $22.42 | 132,340 |
| 2023-05-01 | $22.25 | $23.46 | $22.25 | $23.26 | $23.26 | 238,760 |
| 2023-04-28 | $21.83 | $22.60 | $21.83 | $22.37 | $22.37 | 101,387 |
| 2023-04-27 | $21.16 | $22.07 | $21.16 | $22.01 | $22.01 | 82,154 |
| 2023-04-26 | $21.25 | $21.87 | $21.05 | $21.16 | $21.16 | 56,283 |
| 2023-04-25 | $22.22 | $22.22 | $21.48 | $21.52 | $21.52 | 61,066 |
| 2023-04-24 | $22.26 | $22.63 | $22.21 | $22.52 | $22.52 | 43,418 |
| 2023-04-21 | $22.50 | $22.52 | $22.16 | $22.41 | $22.41 | 67,256 |
| 2023-04-20 | $22.20 | $22.41 | $21.97 | $22.39 | $22.39 | 80,640 |
| 2023-04-19 | $22.24 | $22.66 | $22.03 | $22.54 | $22.54 | 87,976 |
| 2023-04-18 | $22.63 | $22.85 | $22.21 | $22.40 | $22.40 | 136,813 |
| 2023-04-17 | $22.95 | $23.20 | $22.48 | $22.74 | $22.74 | 98,120 |
| 2023-04-14 | $23.07 | $23.37 | $22.69 | $22.96 | $22.96 | 108,567 |
| 2023-04-13 | $22.75 | $23.07 | $22.34 | $22.96 | $22.96 | 74,870 |
| 2023-04-12 | $22.80 | $22.94 | $22.52 | $22.75 | $22.75 | 62,270 |
| 2023-04-11 | $22.78 | $23.12 | $22.64 | $22.69 | $22.69 | 75,785 |
| 2023-04-10 | $22.62 | $22.98 | $22.62 | $22.83 | $22.83 | 87,698 |
| 2023-04-06 | $22.67 | $22.96 | $22.49 | $22.62 | $22.62 | 57,445 |
| 2023-04-05 | $22.64 | $22.99 | $22.49 | $22.73 | $22.73 | 71,945 |
| 2023-04-04 | $23.48 | $23.58 | $22.48 | $22.85 | $22.85 | 120,049 |
| 2023-04-03 | $23.27 | $23.99 | $22.91 | $23.38 | $23.38 | 214,003 |
| 2023-03-31 | $22.38 | $22.77 | $22.26 | $22.40 | $22.40 | 117,914 |
| 2023-03-30 | $22.42 | $23.21 | $22.00 | $22.23 | $22.23 | 87,123 |
| 2023-03-29 | $22.19 | $22.35 | $21.98 | $22.17 | $22.17 | 149,210 |
| 2023-03-28 | $21.17 | $22.05 | $21.17 | $21.91 | $21.91 | 112,288 |
| 2023-03-27 | $21.41 | $21.41 | $20.79 | $21.26 | $21.26 | 135,497 |
| 2023-03-24 | $20.46 | $21.04 | $20.20 | $21.00 | $21.00 | 370,267 |
| 2023-03-23 | $21.09 | $21.48 | $20.33 | $20.73 | $20.73 | 137,532 |
| 2023-03-22 | $21.08 | $21.60 | $20.83 | $20.90 | $20.90 | 100,224 |
| 2023-03-21 | $21.49 | $21.96 | $21.02 | $21.06 | $21.06 | 134,827 |
| 2023-03-20 | $21.25 | $21.61 | $20.86 | $20.92 | $20.92 | 175,186 |
| 2023-03-17 | $22.02 | $22.04 | $20.85 | $20.95 | $20.95 | 423,194 |
| 2023-03-16 | $21.30 | $22.56 | $21.30 | $22.01 | $22.01 | 165,882 |
| 2023-03-15 | $21.44 | $21.95 | $20.92 | $21.72 | $21.72 | 187,989 |
| 2023-03-14 | $22.94 | $23.34 | $22.20 | $22.40 | $22.40 | 136,301 |
| 2023-03-13 | $22.87 | $22.87 | $21.90 | $22.37 | $22.37 | 198,039 |
| 2023-03-10 | $24.00 | $24.36 | $23.25 | $23.39 | $23.39 | 267,012 |
| 2023-03-09 | $25.28 | $26.80 | $22.74 | $23.44 | $23.44 | 307,630 |
| 2023-03-08 | $27.63 | $27.63 | $26.77 | $26.96 | $26.96 | 92,140 |
| 2023-03-07 | $27.78 | $27.79 | $27.12 | $27.39 | $27.39 | 65,128 |
| 2023-03-06 | $28.23 | $28.23 | $27.59 | $27.72 | $27.72 | 105,517 |
| 2023-03-03 | $28.04 | $28.43 | $28.04 | $28.22 | $28.22 | 98,133 |
| 2023-03-02 | $27.58 | $28.53 | $27.43 | $28.20 | $28.20 | 146,816 |
| 2023-03-01 | $27.20 | $27.77 | $27.06 | $27.76 | $27.76 | 88,845 |
| 2023-02-28 | $27.51 | $28.01 | $26.93 | $27.24 | $27.24 | 115,914 |
| 2023-02-27 | $27.52 | $27.80 | $27.14 | $27.44 | $27.44 | 60,563 |
| 2023-02-24 | $26.58 | $27.39 | $26.49 | $27.14 | $27.14 | 80,472 |
| 2023-02-23 | $26.62 | $27.54 | $26.43 | $27.07 | $27.07 | 79,287 |
| 2023-02-22 | $26.20 | $26.87 | $25.87 | $26.21 | $26.21 | 107,195 |
| 2023-02-21 | $27.83 | $28.34 | $25.77 | $25.85 | $25.85 | 116,122 |
| 2023-02-17 | $29.20 | $29.20 | $27.85 | $28.11 | $28.11 | 93,287 |
| 2023-02-16 | $28.22 | $29.26 | $28.22 | $28.94 | $28.94 | 80,886 |
| 2023-02-15 | $27.99 | $28.87 | $27.77 | $28.75 | $28.75 | 69,634 |
| 2023-02-14 | $28.97 | $29.38 | $28.38 | $28.39 | $28.39 | 78,698 |
| 2023-02-13 | $28.67 | $29.28 | $28.62 | $29.00 | $29.00 | 69,645 |
| 2023-02-10 | $28.25 | $29.13 | $28.11 | $28.93 | $28.93 | 47,645 |
| 2023-02-09 | $29.54 | $29.54 | $28.17 | $28.21 | $28.21 | 71,345 |
| 2023-02-08 | $29.62 | $29.91 | $29.14 | $29.23 | $29.23 | 70,566 |
| 2023-02-07 | $29.40 | $30.09 | $28.90 | $29.90 | $29.90 | 83,651 |
| 2023-02-06 | $30.20 | $30.20 | $29.20 | $29.71 | $29.71 | 77,604 |
| 2023-02-03 | $29.83 | $30.94 | $29.69 | $29.94 | $29.94 | 95,841 |
| 2023-02-02 | $29.68 | $30.08 | $29.01 | $29.98 | $29.98 | 101,050 |
| 2023-02-01 | $30.21 | $30.74 | $29.23 | $29.94 | $29.94 | 99,037 |
| 2023-01-31 | $29.85 | $30.88 | $29.85 | $30.54 | $30.54 | 113,796 |
| 2023-01-30 | $29.66 | $30.16 | $29.49 | $29.95 | $29.95 | 36,049 |
| 2023-01-27 | $30.04 | $30.14 | $29.61 | $29.87 | $29.87 | 51,210 |
| 2023-01-26 | $30.00 | $30.23 | $29.47 | $30.05 | $30.05 | 42,860 |
| 2023-01-25 | $29.01 | $30.01 | $28.66 | $29.91 | $29.91 | 35,356 |
| 2023-01-24 | $29.37 | $29.82 | $29.10 | $29.15 | $29.15 | 27,407 |
| 2023-01-23 | $29.24 | $29.80 | $29.08 | $29.54 | $29.54 | 37,678 |
| 2023-01-20 | $29.09 | $29.54 | $28.96 | $29.45 | $29.45 | 73,901 |
| 2023-01-19 | $28.18 | $29.22 | $27.54 | $28.86 | $28.86 | 65,472 |
| 2023-01-18 | $29.24 | $29.58 | $28.17 | $28.37 | $28.37 | 56,438 |
| 2023-01-17 | $28.70 | $29.30 | $28.47 | $28.94 | $28.94 | 43,180 |
| 2023-01-13 | $28.46 | $28.93 | $28.06 | $28.93 | $28.93 | 69,189 |
| 2023-01-12 | $28.70 | $29.15 | $28.47 | $28.61 | $28.61 | 74,959 |
| 2023-01-11 | $27.49 | $27.76 | $27.00 | $27.52 | $27.52 | 70,788 |
| 2023-01-10 | $27.26 | $27.65 | $26.91 | $27.33 | $27.33 | 76,942 |
| 2023-01-09 | $27.37 | $27.78 | $27.12 | $27.21 | $27.21 | 53,903 |
| 2023-01-06 | $26.05 | $26.98 | $25.76 | $26.96 | $26.96 | 86,815 |
| 2023-01-05 | $25.98 | $26.23 | $25.58 | $25.69 | $25.69 | 67,022 |
| 2023-01-04 | $25.37 | $26.03 | $25.33 | $25.94 | $25.94 | 87,547 |
| 2023-01-03 | $27.30 | $27.34 | $24.94 | $25.51 | $25.51 | 86,852 |
| 2022-12-30 | $26.72 | $27.40 | $26.62 | $27.13 | $27.13 | 78,314 |
| 2022-12-29 | $25.24 | $27.37 | $25.24 | $26.90 | $26.90 | 115,485 |
| 2022-12-28 | $25.45 | $25.52 | $24.61 | $25.22 | $25.22 | 61,819 |
| 2022-12-27 | $25.40 | $25.70 | $25.09 | $25.43 | $25.43 | 45,014 |
| 2022-12-23 | $24.64 | $25.28 | $24.64 | $25.16 | $25.16 | 36,498 |
| 2022-12-22 | $24.94 | $24.94 | $24.03 | $24.67 | $24.67 | 55,046 |
| 2022-12-21 | $24.65 | $25.17 | $24.37 | $25.03 | $25.03 | 42,422 |
| 2022-12-20 | $24.04 | $24.65 | $24.04 | $24.29 | $24.29 | 47,678 |
| 2022-12-19 | $24.08 | $24.52 | $23.89 | $24.01 | $24.01 | 54,734 |
| 2022-12-16 | $24.25 | $24.71 | $23.93 | $23.94 | $23.94 | 315,062 |
| 2022-12-15 | $25.50 | $25.87 | $24.47 | $24.90 | $24.90 | 84,700 |
| 2022-12-14 | $25.94 | $26.21 | $25.56 | $25.63 | $25.63 | 47,497 |
| 2022-12-13 | $25.55 | $26.47 | $25.49 | $25.59 | $25.59 | 84,279 |
| 2022-12-12 | $23.27 | $24.85 | $23.27 | $24.74 | $24.74 | 77,151 |
| 2022-12-09 | $24.18 | $24.35 | $23.22 | $23.22 | $23.22 | 93,765 |
| 2022-12-08 | $24.78 | $25.24 | $24.32 | $24.34 | $24.34 | 74,986 |
| 2022-12-07 | $25.59 | $26.18 | $24.25 | $24.32 | $24.32 | 59,498 |
| 2022-12-06 | $25.32 | $25.80 | $25.18 | $25.58 | $25.58 | 65,484 |
| 2022-12-05 | $26.41 | $26.57 | $25.35 | $25.41 | $25.41 | 46,883 |
| 2022-12-02 | $25.70 | $26.81 | $25.53 | $26.53 | $26.53 | 42,577 |
| 2022-12-01 | $26.18 | $26.44 | $25.85 | $26.21 | $26.21 | 48,417 |
| 2022-11-30 | $25.30 | $26.02 | $24.89 | $26.00 | $26.00 | 152,748 |
| 2022-11-29 | $24.80 | $25.50 | $24.80 | $24.99 | $24.99 | 48,459 |
| 2022-11-28 | $25.41 | $25.70 | $24.85 | $24.91 | $24.91 | 45,887 |
| 2022-11-25 | $25.81 | $26.30 | $25.81 | $25.83 | $25.83 | 23,102 |
| 2022-11-23 | $25.68 | $25.99 | $25.08 | $25.92 | $25.92 | 38,452 |
| 2022-11-22 | $25.79 | $26.36 | $25.44 | $26.02 | $26.02 | 47,900 |
| 2022-11-21 | $25.07 | $25.58 | $24.08 | $25.41 | $25.41 | 66,694 |
| 2022-11-18 | $26.20 | $26.20 | $24.91 | $25.07 | $25.07 | 62,733 |
| 2022-11-17 | $26.00 | $26.28 | $25.69 | $26.23 | $26.23 | 48,615 |
| 2022-11-16 | $26.51 | $26.81 | $26.38 | $26.46 | $26.46 | 55,121 |
| 2022-11-15 | $26.35 | $27.00 | $26.18 | $26.78 | $26.78 | 72,866 |
| 2022-11-14 | $26.30 | $26.92 | $25.97 | $26.20 | $26.20 | 59,709 |
| 2022-11-11 | $27.59 | $28.20 | $26.83 | $26.99 | $26.99 | 57,881 |
| 2022-11-10 | $26.06 | $27.54 | $25.98 | $27.12 | $27.12 | 89,739 |
| 2022-11-09 | $26.71 | $26.71 | $25.13 | $25.20 | $25.20 | 65,353 |
| 2022-11-08 | $26.93 | $27.19 | $26.29 | $26.96 | $26.96 | 64,507 |
| 2022-11-07 | $26.82 | $27.47 | $26.55 | $26.77 | $26.77 | 75,236 |
| 2022-11-04 | $28.45 | $28.92 | $26.38 | $26.81 | $26.81 | 102,222 |
| 2022-11-03 | $28.50 | $29.11 | $26.78 | $28.35 | $28.35 | 116,049 |
| 2022-11-02 | $29.48 | $30.21 | $28.93 | $29.02 | $29.02 | 90,015 |
| 2022-11-01 | $30.46 | $30.46 | $29.84 | $29.92 | $29.92 | 87,561 |
| 2022-10-31 | $29.25 | $30.29 | $28.87 | $29.94 | $29.94 | 93,811 |
| 2022-10-28 | $29.37 | $30.12 | $28.27 | $29.35 | $29.35 | 73,110 |
| 2022-10-27 | $29.62 | $29.90 | $28.92 | $29.11 | $29.11 | 57,023 |
| 2022-10-26 | $29.26 | $29.88 | $28.80 | $29.20 | $29.20 | 79,635 |
| 2022-10-25 | $28.38 | $29.46 | $28.38 | $28.93 | $28.93 | 78,251 |
| 2022-10-24 | $28.14 | $28.86 | $28.13 | $28.49 | $28.49 | 82,474 |
| 2022-10-21 | $27.68 | $28.70 | $27.46 | $28.13 | $28.13 | 73,723 |
| 2022-10-20 | $27.11 | $28.01 | $27.10 | $27.26 | $27.26 | 59,499 |
| 2022-10-19 | $25.99 | $27.07 | $25.76 | $27.05 | $27.05 | 86,857 |
| 2022-10-18 | $25.52 | $26.06 | $25.06 | $25.99 | $25.99 | 62,190 |
| 2022-10-17 | $24.88 | $25.44 | $24.61 | $25.32 | $25.32 | 81,114 |
| 2022-10-14 | $25.02 | $25.17 | $24.26 | $24.32 | $24.32 | 51,675 |
| 2022-10-13 | $24.33 | $25.73 | $24.33 | $25.15 | $25.15 | 136,868 |
| 2022-10-12 | $24.40 | $24.70 | $23.88 | $24.63 | $24.63 | 63,418 |
| 2022-10-11 | $24.41 | $24.90 | $24.14 | $24.40 | $24.40 | 74,904 |
| 2022-10-10 | $25.44 | $25.47 | $24.42 | $24.52 | $24.52 | 42,987 |
| 2022-10-07 | $25.78 | $25.79 | $24.74 | $25.18 | $25.18 | 68,500 |
| 2022-10-06 | $26.61 | $26.97 | $25.67 | $25.77 | $25.77 | 53,412 |
| 2022-10-05 | $25.19 | $26.80 | $25.19 | $26.75 | $26.75 | 98,075 |
| 2022-10-04 | $25.12 | $25.63 | $24.80 | $25.10 | $25.10 | 217,655 |
| 2022-10-03 | $24.22 | $24.96 | $24.02 | $24.65 | $24.65 | 142,511 |
| 2022-09-30 | $23.75 | $24.54 | $23.46 | $23.49 | $23.49 | 74,120 |
| 2022-09-29 | $24.17 | $24.17 | $23.47 | $23.96 | $23.96 | 55,626 |
| 2022-09-28 | $23.60 | $24.61 | $23.60 | $24.46 | $24.46 | 64,760 |
| 2022-09-27 | $23.61 | $24.23 | $23.30 | $23.46 | $23.46 | 62,795 |
| 2022-09-26 | $23.35 | $23.96 | $22.88 | $23.35 | $23.35 | 80,208 |
| 2022-09-23 | $24.41 | $24.74 | $23.22 | $23.35 | $23.35 | 112,976 |
| 2022-09-22 | $25.58 | $25.58 | $24.81 | $25.08 | $25.08 | 62,906 |
| 2022-09-21 | $26.53 | $26.70 | $25.05 | $25.10 | $25.10 | 78,246 |
| 2022-09-20 | $27.44 | $27.47 | $25.98 | $26.13 | $26.13 | 85,257 |
| 2022-09-19 | $26.02 | $27.83 | $26.02 | $27.58 | $27.58 | 76,276 |
| 2022-09-16 | $27.16 | $27.24 | $25.70 | $26.48 | $26.48 | 380,373 |
| 2022-09-15 | $28.26 | $28.82 | $27.39 | $27.62 | $27.62 | 47,579 |
| 2022-09-14 | $27.32 | $28.81 | $27.32 | $28.70 | $28.70 | 59,151 |
| 2022-09-13 | $27.99 | $28.35 | $27.33 | $27.42 | $27.42 | 58,814 |
| 2022-09-12 | $27.82 | $28.72 | $27.35 | $28.46 | $28.46 | 61,727 |
| 2022-09-09 | $27.89 | $28.02 | $27.17 | $27.43 | $27.43 | 96,992 |
| 2022-09-08 | $27.28 | $27.96 | $27.15 | $27.40 | $27.40 | 67,813 |
| 2022-09-07 | $27.88 | $27.88 | $26.69 | $27.50 | $27.50 | 115,064 |
| 2022-09-06 | $29.10 | $29.10 | $27.91 | $28.20 | $28.20 | 94,217 |
| 2022-09-02 | $29.53 | $29.53 | $28.69 | $28.98 | $28.98 | 104,979 |
| 2022-09-01 | $28.70 | $29.33 | $28.24 | $28.73 | $28.73 | 78,398 |
| 2022-08-31 | $28.30 | $29.11 | $28.18 | $29.01 | $29.01 | 91,588 |
| 2022-08-30 | $29.19 | $29.19 | $28.26 | $29.00 | $29.00 | 50,427 |
| 2022-08-29 | $28.90 | $29.95 | $28.90 | $29.75 | $29.75 | 56,419 |
| 2022-08-26 | $29.65 | $29.65 | $28.51 | $28.63 | $28.63 | 64,127 |
| 2022-08-25 | $29.00 | $30.04 | $28.94 | $30.03 | $30.03 | 62,309 |
| 2022-08-24 | $28.47 | $29.12 | $28.07 | $28.93 | $28.93 | 36,345 |
| 2022-08-23 | $27.92 | $29.06 | $27.90 | $28.57 | $28.57 | 45,528 |
| 2022-08-22 | $27.37 | $27.85 | $26.92 | $27.79 | $27.79 | 58,492 |
| 2022-08-19 | $28.14 | $28.14 | $27.51 | $27.83 | $27.83 | 53,833 |
| 2022-08-18 | $27.86 | $28.53 | $27.71 | $28.16 | $28.16 | 61,890 |
| 2022-08-17 | $27.54 | $28.04 | $27.07 | $27.71 | $27.71 | 33,664 |
| 2022-08-16 | $28.49 | $28.89 | $27.47 | $27.78 | $27.78 | 53,130 |
| 2022-08-15 | $27.81 | $28.54 | $27.09 | $28.48 | $28.48 | 84,426 |
| 2022-08-12 | $28.27 | $28.94 | $27.28 | $28.79 | $28.79 | 53,902 |
| 2022-08-11 | $28.55 | $28.73 | $27.67 | $28.43 | $28.43 | 40,784 |
| 2022-08-10 | $27.50 | $28.21 | $27.10 | $28.11 | $28.11 | 82,353 |
| 2022-08-09 | $28.17 | $28.46 | $27.02 | $27.42 | $27.42 | 66,171 |
| 2022-08-08 | $27.58 | $28.81 | $27.58 | $27.80 | $27.80 | 97,958 |
| 2022-08-05 | $24.42 | $27.74 | $24.42 | $27.57 | $27.57 | 97,502 |
| 2022-08-04 | $24.88 | $24.93 | $24.41 | $24.48 | $24.48 | 58,062 |
| 2022-08-03 | $25.57 | $25.57 | $24.56 | $25.11 | $25.11 | 89,130 |
| 2022-08-02 | $25.17 | $25.84 | $24.81 | $25.20 | $25.20 | 48,601 |
| 2022-08-01 | $25.20 | $25.25 | $24.60 | $25.12 | $25.12 | 83,255 |
| 2022-07-29 | $25.56 | $25.89 | $25.25 | $25.80 | $25.80 | 71,903 |
| 2022-07-28 | $25.59 | $25.62 | $24.98 | $25.24 | $25.24 | 39,082 |
| 2022-07-27 | $24.57 | $25.62 | $24.39 | $25.56 | $25.56 | 120,631 |
| 2022-07-26 | $24.94 | $25.00 | $24.12 | $24.19 | $24.19 | 86,495 |
| 2022-07-25 | $23.89 | $24.91 | $23.85 | $24.70 | $24.70 | 75,005 |
| 2022-07-22 | $24.01 | $24.36 | $23.36 | $23.70 | $23.70 | 62,706 |
| 2022-07-21 | $23.85 | $23.96 | $22.79 | $23.93 | $23.93 | 101,179 |
| 2022-07-20 | $23.60 | $24.25 | $23.52 | $24.18 | $24.18 | 82,470 |
| 2022-07-19 | $23.29 | $23.89 | $23.19 | $23.76 | $23.76 | 94,031 |
| 2022-07-18 | $23.20 | $23.74 | $23.01 | $23.17 | $23.17 | 65,206 |
| 2022-07-15 | $23.07 | $23.07 | $22.27 | $22.62 | $22.62 | 99,087 |
| 2022-07-14 | $22.37 | $22.56 | $21.80 | $22.52 | $22.52 | 87,184 |
| 2022-07-13 | $23.52 | $23.88 | $22.89 | $23.12 | $23.12 | 99,546 |
| 2022-07-12 | $23.24 | $24.18 | $22.86 | $23.84 | $23.84 | 134,248 |
| 2022-07-11 | $23.64 | $24.27 | $23.28 | $23.87 | $23.87 | 120,791 |
| 2022-07-08 | $23.76 | $24.50 | $23.31 | $23.97 | $23.97 | 147,719 |
| 2022-07-07 | $22.98 | $24.01 | $22.98 | $23.56 | $23.56 | 162,050 |
| 2022-07-06 | $22.21 | $22.69 | $21.61 | $22.39 | $22.39 | 195,004 |
| 2022-07-05 | $23.06 | $23.06 | $21.95 | $22.52 | $22.52 | 266,340 |
| 2022-07-01 | $23.39 | $24.16 | $22.60 | $23.59 | $23.59 | 171,650 |
| 2022-06-30 | $23.06 | $23.95 | $22.98 | $23.40 | $23.40 | 184,687 |
| 2022-06-29 | $24.40 | $24.42 | $23.46 | $23.59 | $23.59 | 137,057 |
| 2022-06-28 | $24.61 | $25.25 | $24.36 | $24.42 | $24.42 | 133,300 |
| 2022-06-27 | $23.42 | $25.05 | $23.11 | $24.26 | $24.26 | 249,137 |
| 2022-06-24 | $22.82 | $23.68 | $22.56 | $23.12 | $23.12 | 215,686 |
| 2022-06-23 | $22.47 | $23.03 | $22.19 | $22.77 | $22.77 | 147,286 |
| 2022-06-22 | $22.34 | $23.21 | $22.02 | $22.50 | $22.50 | 192,852 |
| 2022-06-21 | $23.46 | $23.86 | $22.86 | $23.04 | $23.04 | 146,679 |
| 2022-06-17 | $23.62 | $23.80 | $22.28 | $23.06 | $23.06 | 269,095 |
| 2022-06-16 | $24.63 | $24.63 | $23.37 | $23.73 | $23.73 | 166,788 |
| 2022-06-15 | $24.37 | $25.10 | $24.13 | $24.62 | $24.62 | 123,818 |
| 2022-06-14 | $25.32 | $25.32 | $24.19 | $24.46 | $24.46 | 87,270 |
| 2022-06-13 | $26.03 | $26.10 | $24.48 | $25.00 | $25.00 | 96,561 |
| 2022-06-10 | $27.05 | $27.16 | $26.27 | $26.90 | $26.90 | 122,597 |
| 2022-06-09 | $28.36 | $28.36 | $27.37 | $27.42 | $27.42 | 69,852 |
| 2022-06-08 | $28.80 | $28.93 | $28.10 | $28.55 | $28.55 | 74,942 |
| 2022-06-07 | $28.24 | $29.04 | $28.00 | $29.00 | $29.00 | 61,813 |
| 2022-06-06 | $29.37 | $29.37 | $28.04 | $28.32 | $28.32 | 78,928 |
| 2022-06-03 | $29.23 | $29.65 | $28.57 | $29.01 | $29.01 | 88,368 |
| 2022-06-02 | $28.63 | $29.81 | $28.25 | $29.36 | $29.36 | 178,070 |
| 2022-06-01 | $30.20 | $30.52 | $28.00 | $28.61 | $28.61 | 140,704 |
| 2022-05-31 | $32.12 | $32.74 | $31.51 | $31.79 | $31.79 | 220,587 |
| 2022-05-27 | $30.78 | $31.74 | $30.78 | $31.70 | $31.70 | 52,222 |
| 2022-05-26 | $30.99 | $31.91 | $30.99 | $31.10 | $31.10 | 57,566 |
| 2022-05-25 | $29.75 | $31.42 | $29.50 | $30.88 | $30.88 | 99,969 |
| 2022-05-24 | $30.02 | $30.38 | $29.11 | $29.76 | $29.76 | 59,343 |
| 2022-05-23 | $29.77 | $30.64 | $29.37 | $30.42 | $30.42 | 46,212 |
| 2022-05-20 | $29.76 | $30.34 | $28.86 | $29.26 | $29.26 | 71,459 |
| 2022-05-19 | $29.50 | $29.89 | $29.15 | $29.28 | $29.28 | 98,180 |
| 2022-05-18 | $31.20 | $31.67 | $29.73 | $29.96 | $29.96 | 153,864 |
| 2022-05-17 | $30.62 | $31.46 | $30.62 | $30.81 | $30.81 | 64,304 |
| 2022-05-16 | $28.98 | $30.45 | $28.98 | $30.09 | $30.09 | 70,205 |
| 2022-05-13 | $28.39 | $29.30 | $28.39 | $29.08 | $29.08 | 74,424 |
| 2022-05-12 | $27.94 | $28.11 | $26.93 | $27.97 | $27.97 | 62,558 |
| 2022-05-11 | $28.21 | $29.21 | $27.58 | $27.87 | $27.87 | 65,694 |
| 2022-05-10 | $28.30 | $29.07 | $27.37 | $27.90 | $27.90 | 98,732 |
| 2022-05-09 | $29.93 | $29.93 | $27.50 | $27.82 | $27.82 | 94,876 |
| 2022-05-06 | $30.15 | $30.92 | $29.89 | $30.52 | $30.52 | 77,113 |
| 2022-05-05 | $31.80 | $32.17 | $29.42 | $29.99 | $29.99 | 64,144 |
| 2022-05-04 | $31.13 | $32.05 | $30.47 | $31.84 | $31.84 | 60,135 |
| 2022-05-03 | $30.57 | $31.31 | $30.46 | $30.55 | $30.55 | 74,645 |
| 2022-05-02 | $30.02 | $30.75 | $29.34 | $30.27 | $30.27 | 120,935 |
| 2022-04-29 | $30.80 | $31.28 | $29.35 | $29.82 | $29.82 | 79,512 |
| 2022-04-28 | $30.30 | $30.88 | $29.08 | $30.85 | $30.85 | 50,217 |
| 2022-04-27 | $29.75 | $30.36 | $29.46 | $30.02 | $30.02 | 46,208 |
| 2022-04-26 | $30.43 | $31.00 | $29.57 | $29.81 | $29.81 | 78,093 |
| 2022-04-25 | $30.86 | $30.86 | $29.37 | $30.58 | $30.58 | 73,217 |
| 2022-04-22 | $32.43 | $32.90 | $31.59 | $31.62 | $31.62 | 40,826 |
| 2022-04-21 | $33.82 | $34.12 | $32.33 | $32.56 | $32.56 | 63,996 |
| 2022-04-20 | $34.03 | $34.03 | $32.90 | $33.50 | $33.50 | 46,280 |
| 2022-04-19 | $34.16 | $34.69 | $33.51 | $33.68 | $33.68 | 49,830 |
| 2022-04-18 | $33.98 | $34.74 | $33.78 | $34.17 | $34.17 | 43,062 |
| 2022-04-14 | $33.81 | $34.46 | $33.30 | $33.62 | $33.62 | 59,855 |
| 2022-04-13 | $33.78 | $34.03 | $33.23 | $33.84 | $33.84 | 98,948 |
| 2022-04-12 | $33.78 | $34.45 | $33.30 | $33.44 | $33.44 | 89,761 |
| 2022-04-11 | $33.45 | $33.83 | $32.74 | $33.15 | $33.15 | 113,467 |
| 2022-04-08 | $34.49 | $34.95 | $33.53 | $33.58 | $33.58 | 107,269 |
| 2022-04-07 | $34.61 | $35.18 | $33.28 | $34.33 | $34.33 | 106,416 |
| 2022-04-06 | $35.33 | $35.55 | $34.32 | $34.65 | $34.65 | 93,353 |
| 2022-04-05 | $37.13 | $37.98 | $34.99 | $35.09 | $35.09 | 84,197 |
| 2022-04-04 | $38.00 | $38.15 | $36.52 | $37.33 | $37.33 | 72,298 |
| 2022-04-01 | $37.11 | $38.18 | $36.71 | $37.71 | $37.71 | 101,811 |
| 2022-03-31 | $37.05 | $38.16 | $36.81 | $37.08 | $37.08 | 69,078 |
| 2022-03-30 | $37.79 | $38.47 | $37.31 | $37.43 | $37.43 | 62,346 |
| 2022-03-29 | $36.28 | $37.76 | $36.09 | $37.44 | $37.44 | 74,643 |
| 2022-03-28 | $37.07 | $37.32 | $36.47 | $36.75 | $36.75 | 48,008 |
| 2022-03-25 | $36.23 | $37.82 | $35.85 | $37.69 | $37.69 | 86,514 |
| 2022-03-24 | $36.53 | $36.87 | $36.19 | $36.27 | $36.27 | 36,333 |
| 2022-03-23 | $36.64 | $37.20 | $36.14 | $36.64 | $36.64 | 61,210 |
| 2022-03-22 | $36.66 | $36.97 | $36.00 | $36.17 | $36.17 | 67,015 |
| 2022-03-21 | $37.31 | $37.64 | $36.10 | $36.40 | $36.40 | 84,167 |
| 2022-03-18 | $37.86 | $37.86 | $36.63 | $36.66 | $36.66 | 191,211 |
| 2022-03-17 | $37.12 | $38.12 | $36.63 | $37.90 | $37.90 | 74,211 |
| 2022-03-16 | $36.97 | $37.50 | $36.21 | $36.56 | $36.56 | 61,918 |
| 2022-03-15 | $36.85 | $38.04 | $36.75 | $36.90 | $36.90 | 83,747 |
| 2022-03-14 | $38.40 | $38.40 | $37.13 | $37.93 | $37.93 | 94,255 |
| 2022-03-11 | $38.70 | $39.46 | $38.29 | $38.43 | $38.43 | 84,362 |
| 2022-03-10 | $37.19 | $39.11 | $36.62 | $39.11 | $39.11 | 104,373 |
| 2022-03-09 | $36.77 | $37.52 | $36.11 | $37.22 | $37.22 | 61,500 |
| 2022-03-08 | $39.50 | $39.91 | $36.53 | $37.49 | $37.49 | 150,677 |
| 2022-03-07 | $38.31 | $40.10 | $38.29 | $38.78 | $38.78 | 102,905 |
| 2022-03-04 | $35.97 | $38.14 | $35.80 | $37.70 | $37.70 | 65,623 |
| 2022-03-03 | $34.88 | $36.23 | $34.79 | $36.15 | $36.15 | 63,134 |
| 2022-03-02 | $34.32 | $35.25 | $34.32 | $35.02 | $35.02 | 66,246 |
| 2022-03-01 | $33.39 | $34.10 | $32.89 | $33.92 | $33.92 | 114,565 |
| 2022-02-28 | $32.33 | $33.59 | $32.33 | $33.14 | $33.14 | 61,748 |
| 2022-02-25 | $31.79 | $32.41 | $30.91 | $32.33 | $32.33 | 32,157 |
| 2022-02-24 | $31.63 | $31.86 | $30.85 | $31.79 | $31.79 | 48,077 |
| 2022-02-23 | $30.84 | $31.90 | $30.84 | $31.44 | $31.44 | 48,250 |
| 2022-02-22 | $31.57 | $31.57 | $30.53 | $30.84 | $30.84 | 43,630 |
| 2022-02-18 | $30.50 | $31.22 | $30.48 | $31.02 | $31.02 | 57,541 |
| 2022-02-17 | $31.08 | $31.17 | $30.17 | $31.06 | $31.06 | 52,157 |
| 2022-02-16 | $31.00 | $31.63 | $31.00 | $31.29 | $31.29 | 25,846 |
| 2022-02-15 | $30.08 | $30.85 | $29.88 | $30.77 | $30.77 | 51,034 |
| 2022-02-14 | $31.04 | $31.28 | $30.04 | $30.36 | $30.36 | 73,084 |
| 2022-02-11 | $30.02 | $31.02 | $30.02 | $30.97 | $30.97 | 82,490 |
| 2022-02-10 | $30.06 | $31.06 | $29.36 | $29.68 | $29.68 | 56,873 |
| 2022-02-09 | $30.57 | $30.93 | $30.00 | $30.50 | $30.50 | 66,517 |
| 2022-02-08 | $31.46 | $31.46 | $30.21 | $30.32 | $30.32 | 76,949 |
| 2022-02-07 | $29.60 | $31.98 | $29.41 | $31.52 | $31.52 | 142,966 |
| 2022-02-04 | $30.21 | $32.25 | $29.39 | $30.00 | $30.00 | 121,689 |
| 2022-02-03 | $33.39 | $33.95 | $33.09 | $33.50 | $33.50 | 63,949 |
| 2022-02-02 | $34.20 | $34.20 | $33.23 | $33.73 | $33.73 | 66,987 |
| 2022-02-01 | $32.55 | $34.07 | $32.52 | $34.03 | $34.03 | 80,474 |
| 2022-01-31 | $32.51 | $33.22 | $32.35 | $32.85 | $32.85 | 58,311 |
| 2022-01-28 | $32.85 | $33.37 | $32.01 | $33.01 | $33.01 | 41,415 |
| 2022-01-27 | $34.30 | $34.65 | $32.38 | $32.99 | $32.99 | 53,432 |
| 2022-01-26 | $35.16 | $35.55 | $33.52 | $33.94 | $33.94 | 71,589 |
| 2022-01-25 | $33.02 | $35.07 | $32.14 | $34.50 | $34.50 | 93,729 |
| 2022-01-24 | $31.82 | $33.52 | $31.01 | $33.40 | $33.40 | 94,880 |
| 2022-01-21 | $32.71 | $33.72 | $32.19 | $32.60 | $32.60 | 78,830 |
| 2022-01-20 | $33.53 | $34.69 | $32.90 | $33.00 | $33.00 | 73,006 |
| 2022-01-19 | $35.03 | $35.05 | $33.51 | $33.80 | $33.80 | 65,253 |
| 2022-01-18 | $35.76 | $36.00 | $34.54 | $34.60 | $34.60 | 72,432 |
| 2022-01-14 | $33.92 | $35.86 | $33.92 | $35.43 | $35.43 | 124,493 |
| 2022-01-13 | $34.15 | $34.78 | $33.92 | $34.12 | $34.12 | 85,882 |
| 2022-01-12 | $33.90 | $34.85 | $33.70 | $33.94 | $33.94 | 108,889 |
| 2022-01-11 | $33.59 | $33.84 | $32.87 | $33.79 | $33.79 | 40,238 |
| 2022-01-10 | $33.75 | $33.86 | $33.09 | $33.34 | $33.34 | 72,904 |
| 2022-01-07 | $33.55 | $33.89 | $33.35 | $33.55 | $33.55 | 57,729 |
| 2022-01-06 | $33.39 | $34.02 | $33.18 | $33.55 | $33.55 | 99,569 |
| 2022-01-05 | $33.69 | $34.46 | $32.75 | $32.81 | $32.81 | 171,526 |
| 2022-01-04 | $33.37 | $34.72 | $33.32 | $33.46 | $33.46 | 90,743 |
| 2022-01-03 | $31.67 | $33.17 | $31.38 | $33.15 | $33.15 | 71,163 |
| 2021-12-31 | $31.08 | $31.94 | $30.78 | $31.67 | $31.67 | 49,100 |
| 2021-12-30 | $31.95 | $32.03 | $31.17 | $31.24 | $31.24 | 25,828 |
| 2021-12-29 | $31.75 | $32.09 | $31.40 | $31.61 | $31.61 | 37,950 |
| 2021-12-28 | $31.83 | $32.23 | $31.55 | $31.69 | $31.69 | 32,864 |
| 2021-12-27 | $31.45 | $32.07 | $30.88 | $31.98 | $31.98 | 58,280 |
| 2021-12-23 | $31.59 | $31.86 | $31.24 | $31.36 | $31.36 | 26,938 |
| 2021-12-22 | $31.08 | $31.60 | $30.83 | $31.42 | $31.42 | 49,524 |
| 2021-12-21 | $29.91 | $31.04 | $29.91 | $31.03 | $31.03 | 51,601 |
| 2021-12-20 | $29.55 | $29.71 | $28.54 | $29.47 | $29.47 | 128,803 |
| 2021-12-17 | $31.10 | $31.10 | $29.96 | $30.01 | $30.01 | 343,164 |
| 2021-12-16 | $32.28 | $32.71 | $31.01 | $31.12 | $31.12 | 102,675 |
| 2021-12-15 | $30.89 | $32.19 | $30.13 | $32.15 | $32.15 | 109,712 |
| 2021-12-14 | $31.52 | $32.30 | $30.85 | $30.94 | $30.94 | 136,228 |
| 2021-12-13 | $32.30 | $32.30 | $31.19 | $31.86 | $31.86 | 71,915 |
| 2021-12-10 | $32.93 | $32.93 | $31.92 | $32.75 | $32.75 | 51,359 |
| 2021-12-09 | $32.23 | $32.74 | $31.85 | $32.52 | $32.52 | 49,440 |
| 2021-12-08 | $32.49 | $32.85 | $32.00 | $32.82 | $32.82 | 45,234 |
| 2021-12-07 | $31.97 | $32.71 | $31.87 | $32.32 | $32.32 | 43,617 |
| 2021-12-06 | $30.33 | $32.06 | $30.32 | $31.57 | $31.57 | 78,111 |
| 2021-12-03 | $30.37 | $30.37 | $29.23 | $29.68 | $29.68 | 63,685 |
| 2021-12-02 | $28.92 | $29.89 | $28.67 | $29.83 | $29.83 | 66,600 |
| 2021-12-01 | $30.66 | $31.00 | $28.54 | $28.77 | $28.77 | 118,935 |
| 2021-11-30 | $30.33 | $30.66 | $29.65 | $29.70 | $29.70 | 109,902 |
| 2021-11-29 | $32.11 | $32.11 | $30.83 | $30.89 | $30.89 | 69,262 |
| 2021-11-26 | $31.86 | $32.25 | $30.34 | $31.37 | $31.37 | 52,478 |
| 2021-11-24 | $33.46 | $33.99 | $33.35 | $33.54 | $33.54 | 44,999 |
| 2021-11-23 | $33.88 | $34.15 | $33.51 | $33.68 | $33.68 | 84,631 |
| 2021-11-22 | $32.75 | $33.94 | $32.75 | $33.22 | $33.22 | 89,818 |
| 2021-11-19 | $33.66 | $33.82 | $32.59 | $32.96 | $32.96 | 64,139 |
| 2021-11-18 | $34.94 | $35.31 | $34.03 | $34.51 | $34.51 | 54,803 |
| 2021-11-17 | $35.99 | $35.99 | $34.66 | $35.10 | $35.10 | 70,150 |
| 2021-11-16 | $36.53 | $36.72 | $35.96 | $36.11 | $36.11 | 70,648 |
| 2021-11-15 | $35.96 | $36.70 | $35.45 | $36.69 | $36.69 | 76,695 |
| 2021-11-12 | $36.39 | $36.54 | $35.88 | $35.95 | $35.95 | 45,511 |
| 2021-11-11 | $36.63 | $36.96 | $36.31 | $36.63 | $36.63 | 49,417 |
| 2021-11-10 | $38.65 | $38.70 | $36.55 | $36.74 | $36.74 | 55,265 |
| 2021-11-09 | $38.32 | $38.72 | $37.08 | $38.59 | $38.59 | 64,495 |
| 2021-11-08 | $39.20 | $39.72 | $37.88 | $38.25 | $38.25 | 62,164 |
| 2021-11-05 | $38.34 | $39.71 | $37.58 | $38.96 | $38.96 | 186,121 |
| 2021-11-04 | $37.15 | $38.68 | $35.74 | $38.11 | $38.11 | 89,328 |
| 2021-11-03 | $36.81 | $37.30 | $36.33 | $36.93 | $36.93 | 92,794 |
| 2021-11-02 | $35.97 | $36.84 | $35.87 | $36.78 | $36.78 | 51,044 |
| 2021-11-01 | $35.01 | $36.66 | $34.95 | $36.30 | $36.30 | 73,544 |
| 2021-10-29 | $34.86 | $35.00 | $34.27 | $34.60 | $34.60 | 55,447 |
| 2021-10-28 | $34.87 | $35.54 | $34.65 | $34.90 | $34.90 | 126,093 |
| 2021-10-27 | $35.56 | $36.30 | $34.53 | $34.72 | $34.72 | 77,705 |
| 2021-10-26 | $36.69 | $37.09 | $35.68 | $35.85 | $35.85 | 66,788 |
| 2021-10-25 | $36.09 | $37.00 | $35.90 | $36.69 | $36.69 | 78,917 |
| 2021-10-22 | $34.97 | $36.07 | $34.97 | $35.94 | $35.94 | 109,182 |
| 2021-10-21 | $35.35 | $35.35 | $34.68 | $35.13 | $35.13 | 70,410 |
| 2021-10-20 | $34.76 | $35.70 | $34.57 | $35.64 | $35.64 | 45,267 |
| 2021-10-19 | $34.81 | $35.29 | $34.45 | $35.07 | $35.07 | 45,339 |
| 2021-10-18 | $35.05 | $36.32 | $34.46 | $34.90 | $34.90 | 84,098 |
| 2021-10-15 | $35.99 | $36.90 | $34.81 | $35.04 | $35.04 | 77,273 |
| 2021-10-14 | $34.78 | $35.32 | $34.60 | $35.07 | $35.07 | 55,149 |
| 2021-10-13 | $34.20 | $34.72 | $33.71 | $34.63 | $34.63 | 60,703 |
| 2021-10-12 | $34.07 | $34.91 | $33.67 | $34.34 | $34.34 | 43,275 |
| 2021-10-11 | $34.72 | $35.33 | $34.06 | $34.11 | $34.11 | 61,044 |
| 2021-10-08 | $33.51 | $34.37 | $33.51 | $34.24 | $34.24 | 74,141 |
| 2021-10-07 | $32.56 | $33.74 | $32.45 | $33.31 | $33.31 | 93,140 |
| 2021-10-06 | $32.76 | $33.36 | $32.14 | $32.62 | $32.62 | 72,846 |
| 2021-10-05 | $33.82 | $34.05 | $32.81 | $33.58 | $33.58 | 164,581 |
| 2021-10-04 | $33.95 | $34.83 | $33.29 | $33.31 | $33.31 | 156,708 |
| 2021-10-01 | $31.77 | $33.80 | $31.77 | $33.50 | $33.50 | 211,800 |
| 2021-09-30 | $31.88 | $32.00 | $31.19 | $31.83 | $31.83 | 64,938 |
| 2021-09-29 | $31.28 | $32.05 | $30.64 | $31.90 | $31.90 | 82,867 |
| 2021-09-28 | $32.27 | $32.52 | $31.35 | $31.40 | $31.40 | 126,850 |
| 2021-09-27 | $31.39 | $32.51 | $31.22 | $32.00 | $32.00 | 193,431 |
| 2021-09-24 | $31.28 | $31.71 | $30.75 | $30.97 | $30.97 | 114,808 |
| 2021-09-23 | $30.59 | $31.76 | $30.06 | $31.65 | $31.65 | 189,625 |
| 2021-09-22 | $30.81 | $31.41 | $30.42 | $30.44 | $30.44 | 73,127 |
| 2021-09-21 | $30.91 | $31.06 | $29.77 | $30.56 | $30.56 | 200,588 |
| 2021-09-20 | $31.28 | $31.59 | $29.69 | $30.56 | $30.56 | 250,190 |
| 2021-09-17 | $32.66 | $33.08 | $31.46 | $31.57 | $31.57 | 2,360,989 |
| 2021-09-16 | $33.13 | $33.33 | $32.30 | $32.64 | $32.64 | 168,159 |
| 2021-09-15 | $33.34 | $34.16 | $32.62 | $32.77 | $32.77 | 198,717 |
| 2021-09-14 | $34.00 | $34.00 | $32.55 | $33.10 | $33.10 | 209,448 |
| 2021-09-13 | $34.44 | $35.23 | $33.51 | $33.80 | $33.80 | 190,050 |
| 2021-09-10 | $34.55 | $35.24 | $33.78 | $34.18 | $34.18 | 182,077 |
| 2021-09-09 | $33.85 | $34.68 | $33.52 | $34.24 | $34.24 | 238,723 |
| 2021-09-08 | $36.25 | $36.25 | $34.02 | $34.19 | $34.19 | 173,810 |
| 2021-09-07 | $34.79 | $38.02 | $34.79 | $35.83 | $35.83 | 444,820 |
| 2021-09-03 | $34.23 | $35.24 | $34.02 | $34.79 | $34.79 | 144,957 |
| 2021-09-02 | $32.75 | $34.37 | $32.71 | $34.06 | $34.06 | 193,859 |
| 2021-09-01 | $31.70 | $32.75 | $31.64 | $32.45 | $32.45 | 172,745 |
| 2021-08-31 | $30.76 | $32.16 | $30.76 | $31.56 | $31.56 | 220,911 |
| 2021-08-30 | $32.57 | $32.57 | $30.57 | $30.95 | $30.95 | 124,374 |
| 2021-08-27 | $31.78 | $32.57 | $31.59 | $32.44 | $32.44 | 155,851 |
| 2021-08-26 | $31.43 | $32.11 | $31.29 | $31.49 | $31.49 | 147,850 |
| 2021-08-25 | $31.74 | $31.74 | $31.30 | $31.53 | $31.53 | 124,138 |
| 2021-08-24 | $30.36 | $31.80 | $30.36 | $31.46 | $31.46 | 276,891 |
| 2021-08-23 | $27.04 | $30.51 | $27.02 | $30.32 | $30.32 | 451,277 |
| 2021-08-20 | $26.00 | $26.57 | $25.83 | $26.30 | $26.30 | 84,243 |
| 2021-08-19 | $26.65 | $26.70 | $25.85 | $26.30 | $26.30 | 102,895 |
| 2021-08-18 | $26.68 | $27.46 | $26.68 | $26.92 | $26.92 | 106,393 |
| 2021-08-17 | $26.74 | $27.22 | $26.57 | $26.94 | $26.94 | 99,492 |
| 2021-08-16 | $27.29 | $27.30 | $26.69 | $27.12 | $27.12 | 105,268 |
| 2021-08-13 | $27.82 | $28.01 | $27.10 | $27.60 | $27.60 | 95,676 |
| 2021-08-12 | $28.01 | $28.19 | $27.59 | $27.94 | $27.94 | 129,431 |
| 2021-08-11 | $27.89 | $28.45 | $27.57 | $27.99 | $27.99 | 137,690 |
| 2021-08-10 | $27.06 | $27.88 | $26.91 | $27.46 | $27.46 | 92,417 |
| 2021-08-09 | $26.80 | $27.19 | $26.39 | $27.02 | $27.02 | 102,323 |
| 2021-08-06 | $26.62 | $27.51 | $26.50 | $27.11 | $27.11 | 87,477 |
| 2021-08-05 | $25.00 | $26.58 | $25.00 | $26.04 | $26.04 | 130,702 |
| 2021-08-04 | $26.01 | $26.10 | $24.85 | $25.08 | $25.08 | 96,173 |
| 2021-08-03 | $25.63 | $26.57 | $25.28 | $26.45 | $26.45 | 100,220 |
| 2021-08-02 | $26.09 | $26.64 | $25.31 | $25.68 | $25.68 | 70,857 |
| 2021-07-30 | $26.31 | $26.31 | $25.55 | $25.98 | $25.98 | 44,157 |
| 2021-07-29 | $26.21 | $26.50 | $26.11 | $26.30 | $26.30 | 75,578 |
| 2021-07-28 | $26.28 | $26.48 | $25.70 | $26.08 | $26.08 | 65,569 |
| 2021-07-27 | $26.63 | $26.66 | $25.99 | $26.16 | $26.16 | 29,345 |
| 2021-07-26 | $26.17 | $27.16 | $25.97 | $26.90 | $26.90 | 46,411 |
| 2021-07-23 | $26.33 | $26.60 | $25.53 | $26.13 | $26.13 | 52,626 |
| 2021-07-22 | $26.78 | $26.78 | $26.37 | $26.46 | $26.46 | 59,113 |
| 2021-07-21 | $26.04 | $27.23 | $26.04 | $26.87 | $26.87 | 79,220 |
| 2021-07-20 | $25.44 | $26.59 | $25.44 | $25.82 | $25.82 | 107,079 |
| 2021-07-19 | $26.00 | $26.17 | $24.93 | $25.45 | $25.45 | 187,031 |
| 2021-07-16 | $27.17 | $27.62 | $26.03 | $26.19 | $26.19 | 88,571 |
| 2021-07-15 | $27.90 | $28.21 | $26.89 | $26.95 | $26.95 | 105,727 |
| 2021-07-14 | $28.83 | $29.16 | $27.79 | $28.09 | $28.09 | 148,590 |
| 2021-07-13 | $28.10 | $29.36 | $28.00 | $28.80 | $28.80 | 186,665 |
| 2021-07-12 | $27.15 | $28.63 | $26.74 | $28.30 | $28.30 | 187,018 |
| 2021-07-09 | $26.70 | $27.76 | $26.70 | $27.34 | $27.34 | 144,797 |
| 2021-07-08 | $25.47 | $26.87 | $25.15 | $26.40 | $26.40 | 156,304 |
| 2021-07-07 | $26.36 | $26.83 | $25.41 | $26.09 | $26.09 | 225,666 |
| 2021-07-06 | $27.36 | $27.36 | $26.24 | $26.55 | $26.55 | 181,437 |
| 2021-07-02 | $26.88 | $27.45 | $26.62 | $27.23 | $27.23 | 164,856 |
| 2021-07-01 | $25.91 | $27.09 | $25.78 | $26.87 | $26.87 | 283,150 |
| 2021-06-30 | $25.54 | $26.05 | $25.39 | $25.61 | $25.61 | 210,864 |
| 2021-06-29 | $25.43 | $26.02 | $25.41 | $25.57 | $25.57 | 216,791 |
| 2021-06-28 | $25.58 | $25.66 | $24.99 | $25.16 | $25.16 | 254,301 |
| 2021-06-25 | $26.17 | $26.31 | $25.53 | $25.56 | $25.56 | 284,217 |
| 2021-06-24 | $26.96 | $26.96 | $26.21 | $26.27 | $26.27 | 159,962 |
| 2021-06-23 | $28.18 | $28.44 | $26.85 | $26.85 | $26.85 | 129,661 |
| 2021-06-22 | $28.18 | $28.18 | $26.96 | $27.89 | $27.89 | 208,401 |
| 2021-06-21 | $28.14 | $28.44 | $27.18 | $28.12 | $28.12 | 240,834 |
| 2021-06-18 | $27.65 | $28.77 | $27.49 | $27.84 | $27.84 | 352,316 |
| 2021-06-17 | $28.39 | $28.55 | $26.78 | $28.05 | $28.05 | 302,855 |
| 2021-06-16 | $27.37 | $28.53 | $27.19 | $28.41 | $28.41 | 209,286 |
| 2021-06-15 | $26.61 | $27.72 | $26.32 | $27.59 | $27.59 | 211,329 |
| 2021-06-14 | $26.16 | $26.59 | $25.69 | $26.45 | $26.45 | 240,704 |
| 2021-06-11 | $25.31 | $26.36 | $25.22 | $26.15 | $26.15 | 165,639 |
| 2021-06-10 | $26.25 | $26.25 | $25.08 | $25.52 | $25.52 | 192,187 |
| 2021-06-09 | $26.16 | $26.40 | $25.40 | $25.84 | $25.84 | 213,659 |
| 2021-06-08 | $26.15 | $26.47 | $25.37 | $26.06 | $26.06 | 225,231 |
| 2021-06-07 | $28.13 | $28.28 | $25.98 | $26.11 | $26.11 | 586,174 |
| 2021-06-04 | $29.34 | $29.53 | $28.02 | $28.29 | $28.29 | 113,443 |
| 2021-06-03 | $27.60 | $29.38 | $27.31 | $29.28 | $29.28 | 593,237 |
| 2021-06-02 | $28.08 | $28.47 | $27.29 | $27.69 | $27.69 | 422,874 |
| 2021-06-01 | $27.63 | $29.12 | $27.47 | $27.89 | $27.89 | 175,985 |
| 2021-05-28 | $26.63 | $27.72 | $26.63 | $27.28 | $27.28 | 165,934 |
| 2021-05-27 | $28.65 | $29.00 | $26.00 | $26.37 | $26.37 | 248,203 |
| 2021-05-26 | $28.26 | $29.10 | $28.02 | $29.04 | $29.04 | 324,212 |
| 2021-05-25 | $28.75 | $28.97 | $28.00 | $28.25 | $28.25 | 230,197 |
| 2021-05-24 | $28.46 | $28.86 | $28.12 | $28.54 | $28.54 | 148,095 |
| 2021-05-21 | $27.54 | $28.45 | $26.78 | $28.20 | $28.20 | 154,859 |
| 2021-05-20 | $27.04 | $27.31 | $26.14 | $27.24 | $27.24 | 98,236 |
| 2021-05-19 | $27.70 | $27.70 | $26.57 | $26.97 | $26.97 | 105,374 |
| 2021-05-18 | $28.37 | $28.63 | $27.82 | $28.20 | $28.20 | 164,788 |
| 2021-05-17 | $27.08 | $28.46 | $27.08 | $28.22 | $28.22 | 145,065 |
| 2021-05-14 | $28.31 | $28.55 | $26.87 | $27.12 | $27.12 | 149,853 |
| 2021-05-13 | $27.95 | $28.72 | $27.37 | $27.94 | $27.94 | 153,005 |
| 2021-05-12 | $28.04 | $28.80 | $27.83 | $28.07 | $28.07 | 137,857 |
| 2021-05-11 | $27.73 | $28.47 | $27.50 | $28.02 | $28.02 | 88,348 |
| 2021-05-10 | $29.00 | $29.46 | $28.29 | $28.48 | $28.48 | 119,090 |
| 2021-05-07 | $28.05 | $28.91 | $27.70 | $28.91 | $28.91 | 200,010 |
| 2021-05-06 | $28.31 | $28.31 | $27.39 | $28.19 | $28.19 | 85,539 |
| 2021-05-05 | $27.67 | $28.11 | $27.47 | $28.00 | $28.00 | 89,917 |
| 2021-05-04 | $26.84 | $27.33 | $26.30 | $27.33 | $27.33 | 205,469 |
| 2021-05-03 | $26.82 | $27.48 | $26.76 | $27.07 | $27.07 | 208,586 |
| 2021-04-30 | $26.70 | $27.11 | $26.38 | $26.46 | $26.46 | 64,465 |
| 2021-04-29 | $27.29 | $27.36 | $26.45 | $26.97 | $26.97 | 55,232 |
| 2021-04-28 | $25.85 | $27.16 | $25.85 | $27.00 | $27.00 | 72,038 |
| 2021-04-27 | $26.66 | $26.73 | $24.92 | $25.78 | $25.78 | 114,981 |
| 2021-04-26 | $26.31 | $26.97 | $26.31 | $26.52 | $26.52 | 61,322 |
| 2021-04-23 | $26.34 | $26.57 | $25.38 | $26.36 | $26.36 | 63,334 |
| 2021-04-22 | $26.03 | $26.33 | $25.63 | $26.05 | $26.05 | 47,463 |
| 2021-04-21 | $25.01 | $26.10 | $24.92 | $25.90 | $25.90 | 77,705 |
| 2021-04-20 | $25.89 | $26.16 | $24.82 | $25.27 | $25.27 | 58,441 |
| 2021-04-19 | $26.13 | $26.55 | $25.55 | $25.99 | $25.99 | 44,788 |
| 2021-04-16 | $26.54 | $26.65 | $25.60 | $26.25 | $26.25 | 61,821 |
| 2021-04-15 | $26.69 | $26.75 | $25.90 | $26.34 | $26.34 | 54,950 |
| 2021-04-14 | $26.08 | $27.14 | $26.08 | $26.69 | $26.69 | 61,078 |
| 2021-04-13 | $26.45 | $26.57 | $25.80 | $25.95 | $25.95 | 56,854 |
| 2021-04-12 | $25.94 | $26.61 | $25.58 | $26.47 | $26.47 | 48,917 |
| 2021-04-09 | $26.57 | $26.62 | $25.82 | $25.83 | $25.83 | 100,070 |
| 2021-04-08 | $26.22 | $26.55 | $25.42 | $26.36 | $26.36 | 58,717 |
| 2021-04-07 | $26.33 | $26.81 | $25.74 | $26.25 | $26.25 | 55,607 |
| 2021-04-06 | $26.73 | $27.11 | $25.95 | $26.21 | $26.21 | 63,896 |
| 2021-04-05 | $26.89 | $26.98 | $25.96 | $26.65 | $26.65 | 82,270 |
| 2021-04-01 | $25.73 | $26.81 | $25.32 | $26.65 | $26.65 | 65,407 |
| 2021-03-31 | $25.91 | $26.32 | $25.21 | $25.88 | $25.88 | 79,617 |
| 2021-03-30 | $26.12 | $26.62 | $25.66 | $25.67 | $25.67 | 40,812 |
| 2021-03-29 | $26.85 | $27.27 | $25.95 | $26.03 | $26.03 | 83,042 |
| 2021-03-26 | $26.65 | $27.14 | $26.23 | $27.01 | $27.01 | 63,203 |
| 2021-03-25 | $25.14 | $26.25 | $25.05 | $26.15 | $26.15 | 65,008 |
| 2021-03-24 | $26.40 | $27.40 | $25.47 | $25.58 | $25.58 | 94,963 |
| 2021-03-23 | $25.83 | $26.80 | $25.74 | $25.91 | $25.91 | 89,632 |
| 2021-03-22 | $26.22 | $26.85 | $25.27 | $26.37 | $26.37 | 105,447 |
| 2021-03-19 | $25.70 | $26.49 | $25.01 | $26.14 | $26.14 | 408,850 |
| 2021-03-18 | $26.58 | $27.52 | $25.59 | $25.82 | $25.82 | 191,527 |
| 2021-03-17 | $27.29 | $27.29 | $26.35 | $26.78 | $26.78 | 64,845 |
| 2021-03-16 | $27.50 | $28.44 | $26.28 | $26.97 | $26.97 | 240,336 |
| 2021-03-15 | $28.36 | $28.94 | $27.66 | $27.80 | $27.80 | 159,781 |
| 2021-03-12 | $29.21 | $29.41 | $27.96 | $28.66 | $28.66 | 114,005 |
| 2021-03-11 | $28.57 | $29.46 | $27.95 | $29.06 | $29.06 | 127,866 |
| 2021-03-10 | $27.95 | $28.71 | $27.13 | $28.49 | $28.49 | 239,688 |
| 2021-03-09 | $29.41 | $29.45 | $27.63 | $27.87 | $27.87 | 96,663 |
| 2021-03-08 | $28.89 | $29.63 | $28.52 | $29.28 | $29.28 | 292,881 |
| 2021-03-05 | $27.72 | $28.64 | $26.89 | $28.62 | $28.62 | 180,784 |
| 2021-03-04 | $26.78 | $27.50 | $26.21 | $26.96 | $26.96 | 93,237 |
| 2021-03-03 | $27.78 | $27.78 | $26.25 | $26.78 | $26.78 | 70,409 |
| 2021-03-02 | $27.10 | $27.23 | $26.29 | $26.39 | $26.39 | 62,428 |
| 2021-03-01 | $27.29 | $27.35 | $26.49 | $27.25 | $27.25 | 117,570 |
| 2021-02-26 | $27.56 | $27.95 | $25.94 | $26.62 | $26.62 | 101,089 |
| 2021-02-25 | $28.02 | $28.61 | $27.15 | $27.88 | $27.88 | 124,754 |
| 2021-02-24 | $27.17 | $28.17 | $27.17 | $27.77 | $27.77 | 68,279 |
| 2021-02-23 | $27.27 | $27.58 | $26.61 | $26.85 | $26.85 | 72,730 |
| 2021-02-22 | $26.95 | $27.94 | $26.40 | $27.42 | $27.42 | 85,737 |
| 2021-02-19 | $27.03 | $27.96 | $26.49 | $27.07 | $27.07 | 54,690 |
| 2021-02-18 | $27.75 | $27.78 | $26.73 | $26.87 | $26.87 | 55,027 |
| 2021-02-17 | $28.18 | $28.67 | $27.70 | $28.01 | $28.01 | 55,936 |
| 2021-02-16 | $28.11 | $29.08 | $27.88 | $28.44 | $28.44 | 63,786 |
| 2021-02-12 | $27.82 | $27.98 | $26.85 | $27.68 | $27.68 | 42,537 |
| 2021-02-11 | $27.99 | $28.75 | $27.47 | $28.00 | $28.00 | 259,069 |
| 2021-02-10 | $28.46 | $28.46 | $27.54 | $28.15 | $28.15 | 303,628 |
| 2021-02-09 | $27.86 | $28.37 | $27.71 | $28.05 | $28.05 | 245,368 |
| 2021-02-08 | $27.55 | $28.02 | $27.37 | $27.86 | $27.86 | 128,778 |
| 2021-02-05 | $27.53 | $27.79 | $26.72 | $27.19 | $27.19 | 122,427 |
| 2021-02-04 | $26.00 | $27.82 | $26.00 | $27.21 | $27.21 | 121,711 |
| 2021-02-03 | $25.00 | $26.96 | $25.00 | $25.76 | $25.76 | 98,624 |
| 2021-02-02 | $25.52 | $26.71 | $25.28 | $26.18 | $26.18 | 41,483 |
| 2021-02-01 | $24.62 | $25.46 | $24.06 | $25.36 | $25.36 | 68,063 |
| 2021-01-29 | $25.17 | $26.27 | $24.02 | $24.21 | $24.21 | 85,100 |
| 2021-01-28 | $25.42 | $25.55 | $24.11 | $25.16 | $25.16 | 93,834 |
| 2021-01-27 | $25.64 | $26.53 | $24.79 | $24.97 | $24.97 | 87,150 |
| 2021-01-26 | $26.05 | $26.94 | $26.05 | $26.10 | $26.10 | 39,213 |
| 2021-01-25 | $27.94 | $27.94 | $26.12 | $26.61 | $26.61 | 42,925 |
| 2021-01-22 | $26.55 | $28.05 | $26.20 | $28.01 | $28.01 | 84,446 |
| 2021-01-21 | $27.99 | $27.99 | $26.52 | $27.19 | $27.19 | 68,740 |
| 2021-01-20 | $28.51 | $28.51 | $27.41 | $28.02 | $28.02 | 49,253 |
| 2021-01-19 | $28.67 | $28.97 | $27.84 | $28.17 | $28.17 | 37,907 |
| 2021-01-15 | $29.33 | $30.26 | $28.08 | $28.28 | $28.28 | 48,206 |
| 2021-01-14 | $28.54 | $30.40 | $28.54 | $29.93 | $29.93 | 102,043 |
| 2021-01-13 | $29.25 | $29.26 | $28.06 | $28.62 | $28.62 | 37,254 |
| 2021-01-12 | $27.64 | $29.29 | $27.64 | $29.25 | $29.25 | 51,102 |
| 2021-01-11 | $27.17 | $28.05 | $26.77 | $27.60 | $27.60 | 49,191 |
| 2021-01-08 | $28.66 | $28.66 | $27.44 | $27.68 | $27.68 | 41,071 |
| 2021-01-07 | $28.51 | $29.25 | $27.54 | $28.51 | $28.51 | 64,618 |
| 2021-01-06 | $28.04 | $29.42 | $28.04 | $28.41 | $28.41 | 172,157 |
| 2021-01-05 | $26.65 | $28.46 | $26.65 | $27.37 | $27.37 | 95,261 |
| 2021-01-04 | $26.48 | $26.67 | $25.75 | $26.50 | $26.50 | 63,935 |
| 2020-12-31 | $26.45 | $26.85 | $26.00 | $26.32 | $26.32 | 35,803 |
| 2020-12-30 | $25.93 | $27.06 | $25.84 | $26.25 | $26.25 | 45,818 |
| 2020-12-29 | $26.46 | $26.46 | $25.84 | $26.14 | $26.14 | 34,709 |
| 2020-12-28 | $26.85 | $27.04 | $26.09 | $26.32 | $26.32 | 42,124 |
| 2020-12-24 | $26.89 | $27.17 | $26.38 | $26.60 | $26.60 | 24,139 |
| 2020-12-23 | $26.38 | $27.41 | $26.38 | $27.00 | $27.00 | 65,420 |
| 2020-12-22 | $26.69 | $27.12 | $26.01 | $26.09 | $26.09 | 74,175 |
| 2020-12-21 | $26.81 | $27.70 | $26.22 | $26.77 | $26.77 | 157,249 |
| 2020-12-18 | $29.44 | $29.81 | $26.71 | $27.82 | $27.82 | 580,588 |
| 2020-12-17 | $30.13 | $30.78 | $29.24 | $29.40 | $29.40 | 226,115 |
| 2020-12-16 | $30.17 | $30.71 | $29.89 | $29.98 | $29.98 | 139,553 |
| 2020-12-15 | $29.82 | $30.82 | $29.20 | $30.35 | $30.35 | 146,479 |
| 2020-12-14 | $29.35 | $30.16 | $29.28 | $29.50 | $29.50 | 181,848 |
| 2020-12-11 | $28.80 | $29.32 | $28.36 | $29.15 | $29.15 | 102,656 |
| 2020-12-10 | $27.87 | $29.51 | $27.77 | $28.93 | $28.93 | 101,467 |
| 2020-12-09 | $28.05 | $28.67 | $27.05 | $28.10 | $28.10 | 106,576 |
| 2020-12-08 | $26.66 | $27.87 | $26.66 | $27.78 | $27.78 | 67,539 |
| 2020-12-07 | $28.41 | $28.41 | $26.57 | $27.13 | $27.13 | 91,686 |
| 2020-12-04 | $24.32 | $29.00 | $23.98 | $28.49 | $28.49 | 432,980 |
| 2020-12-03 | $23.97 | $24.15 | $23.32 | $24.03 | $24.03 | 387,651 |
| 2020-12-02 | $23.28 | $24.57 | $22.94 | $23.92 | $23.92 | 74,305 |
| 2020-12-01 | $22.68 | $23.44 | $22.55 | $23.37 | $23.37 | 111,843 |
| 2020-11-30 | $23.70 | $24.02 | $21.93 | $22.25 | $22.25 | 225,898 |
| 2020-11-27 | $24.44 | $24.55 | $23.53 | $23.88 | $23.88 | 37,999 |
| 2020-11-25 | $24.58 | $25.00 | $24.22 | $24.61 | $24.61 | 57,062 |
| 2020-11-24 | $24.51 | $26.11 | $24.50 | $24.85 | $24.85 | 180,305 |
| 2020-11-23 | $23.76 | $24.39 | $23.74 | $24.30 | $24.30 | 264,047 |
| 2020-11-20 | $22.65 | $23.70 | $22.65 | $23.56 | $23.56 | 64,148 |
| 2020-11-19 | $22.46 | $23.01 | $21.76 | $22.91 | $22.91 | 172,110 |
| 2020-11-18 | $23.06 | $23.68 | $22.53 | $22.58 | $22.58 | 106,630 |
| 2020-11-17 | $22.79 | $23.32 | $22.79 | $23.17 | $23.17 | 122,570 |
| 2020-11-16 | $22.75 | $23.26 | $22.46 | $23.09 | $23.09 | 537,368 |
| 2020-11-13 | $22.36 | $22.61 | $21.68 | $22.47 | $22.47 | 352,714 |
| 2020-11-12 | $22.57 | $22.90 | $21.66 | $22.00 | $22.00 | 116,715 |
| 2020-11-11 | $22.96 | $23.00 | $22.17 | $22.75 | $22.75 | 71,772 |
| 2020-11-10 | $23.00 | $23.22 | $22.36 | $22.77 | $22.77 | 169,944 |
| 2020-11-09 | $23.50 | $24.00 | $22.89 | $22.94 | $22.94 | 174,920 |
| 2020-11-06 | $23.69 | $23.75 | $22.00 | $22.55 | $22.55 | 135,103 |
| 2020-11-05 | $21.20 | $23.89 | $21.20 | $23.54 | $23.54 | 143,450 |
| 2020-11-04 | $21.18 | $21.64 | $20.75 | $21.07 | $21.07 | 68,196 |
| 2020-11-03 | $22.09 | $22.26 | $21.24 | $21.82 | $21.82 | 39,194 |
| 2020-11-02 | $20.83 | $21.93 | $20.44 | $21.64 | $21.64 | 89,577 |
| 2020-10-30 | $21.02 | $21.02 | $20.30 | $20.78 | $20.78 | 54,394 |
| 2020-10-29 | $20.27 | $21.13 | $19.84 | $21.13 | $21.13 | 66,283 |
| 2020-10-28 | $20.10 | $21.03 | $19.49 | $20.38 | $20.38 | 89,102 |
| 2020-10-27 | $20.94 | $21.63 | $20.11 | $20.55 | $20.55 | 65,065 |
| 2020-10-26 | $22.60 | $22.75 | $20.82 | $21.00 | $21.00 | 42,387 |
| 2020-10-23 | $23.11 | $23.70 | $22.46 | $22.84 | $22.84 | 51,343 |
| 2020-10-22 | $22.35 | $23.22 | $22.34 | $23.19 | $23.19 | 63,427 |
| 2020-10-21 | $23.40 | $23.65 | $22.29 | $22.40 | $22.40 | 49,544 |
| 2020-10-20 | $23.28 | $23.60 | $23.13 | $23.38 | $23.38 | 57,997 |
| 2020-10-19 | $23.22 | $23.70 | $22.78 | $22.93 | $22.93 | 66,680 |
| 2020-10-16 | $23.49 | $23.92 | $22.90 | $22.96 | $22.96 | 53,131 |
| 2020-10-15 | $23.47 | $23.79 | $22.99 | $23.68 | $23.68 | 92,707 |
| 2020-10-14 | $24.36 | $24.41 | $23.79 | $23.93 | $23.93 | 140,090 |
| 2020-10-13 | $24.16 | $24.54 | $23.75 | $24.05 | $24.05 | 103,932 |
| 2020-10-12 | $24.26 | $24.55 | $23.56 | $24.18 | $24.18 | 167,482 |
| 2020-10-09 | $24.17 | $24.35 | $23.49 | $24.10 | $24.10 | 158,025 |
| 2020-10-08 | $24.32 | $24.35 | $23.78 | $24.01 | $24.01 | 181,601 |
| 2020-10-07 | $23.93 | $24.13 | $23.62 | $23.92 | $23.92 | 130,871 |
| 2020-10-06 | $24.05 | $24.40 | $23.58 | $23.63 | $23.63 | 129,960 |
| 2020-10-05 | $24.22 | $24.74 | $23.86 | $24.04 | $24.04 | 178,027 |
| 2020-10-02 | $21.65 | $24.07 | $21.64 | $23.97 | $23.97 | 215,625 |
| 2020-10-01 | $21.43 | $21.91 | $21.14 | $21.81 | $21.81 | 137,257 |
| 2020-09-30 | $21.11 | $22.03 | $20.99 | $21.25 | $21.25 | 238,732 |
| 2020-09-29 | $20.73 | $21.02 | $20.23 | $20.93 | $20.93 | 193,773 |
| 2020-09-28 | $20.40 | $21.02 | $20.05 | $20.84 | $20.84 | 223,166 |
| 2020-09-25 | $19.98 | $20.64 | $19.59 | $20.14 | $20.14 | 329,155 |
| 2020-09-24 | $20.32 | $20.62 | $19.56 | $20.23 | $20.23 | 224,033 |
| 2020-09-23 | $21.36 | $21.66 | $20.29 | $20.39 | $20.39 | 194,730 |
| 2020-09-22 | $22.51 | $22.92 | $21.08 | $21.43 | $21.43 | 772,902 |
| 2020-09-21 | $22.50 | $22.94 | $21.28 | $22.52 | $22.52 | 609,896 |
| 2020-09-18 | $24.00 | $24.07 | $22.90 | $23.20 | $23.20 | 3,705,401 |
| 2020-09-17 | $24.57 | $25.24 | $23.93 | $23.98 | $23.98 | 605,959 |
| 2020-09-16 | $24.48 | $24.99 | $23.78 | $24.54 | $24.54 | 643,310 |
| 2020-09-15 | $24.16 | $24.74 | $23.82 | $24.14 | $24.14 | 447,380 |
| 2020-09-14 | $24.00 | $24.24 | $23.45 | $23.98 | $23.98 | 436,980 |
| 2020-09-11 | $23.74 | $24.05 | $23.08 | $23.93 | $23.93 | 313,572 |
| 2020-09-10 | $22.07 | $24.04 | $21.97 | $23.94 | $23.94 | 392,167 |
| 2020-09-09 | $21.25 | $22.84 | $20.94 | $22.37 | $22.37 | 410,508 |
| 2020-09-08 | $19.99 | $21.77 | $19.40 | $20.93 | $20.93 | 582,739 |
| 2020-09-04 | $20.02 | $20.25 | $19.08 | $19.37 | $19.37 | 96,439 |
| 2020-09-03 | $19.74 | $20.64 | $19.43 | $19.91 | $19.91 | 112,365 |
| 2020-09-02 | $20.10 | $20.10 | $19.27 | $19.66 | $19.66 | 72,066 |
| 2020-09-01 | $18.77 | $20.08 | $18.40 | $19.79 | $19.79 | 82,408 |
| 2020-08-31 | $20.52 | $20.52 | $18.55 | $18.91 | $18.91 | 192,751 |
| 2020-08-28 | $21.31 | $21.33 | $20.08 | $20.70 | $20.70 | 121,624 |
| 2020-08-27 | $20.93 | $21.67 | $20.86 | $21.29 | $21.29 | 148,384 |
| 2020-08-26 | $23.97 | $24.73 | $20.44 | $20.96 | $20.96 | 228,966 |
| 2020-08-25 | $24.73 | $25.40 | $23.97 | $24.05 | $24.05 | 230,723 |
| 2020-08-24 | $21.50 | $24.50 | $21.45 | $24.39 | $24.39 | 308,593 |
| 2020-08-21 | $21.50 | $22.08 | $21.00 | $21.15 | $21.15 | 154,800 |
| 2020-08-20 | $19.60 | $21.82 | $19.60 | $21.75 | $21.75 | 155,946 |
| 2020-08-19 | $19.46 | $20.55 | $19.40 | $19.50 | $19.50 | 83,496 |
| 2020-08-18 | $19.25 | $19.73 | $19.15 | $19.41 | $19.41 | 52,764 |
| 2020-08-17 | $19.65 | $19.65 | $18.93 | $19.41 | $19.41 | 79,348 |
| 2020-08-14 | $18.27 | $19.49 | $18.09 | $19.44 | $19.44 | 53,899 |
| 2020-08-13 | $18.11 | $18.64 | $18.11 | $18.32 | $18.32 | 71,501 |
| 2020-08-12 | $17.98 | $18.71 | $17.93 | $18.42 | $18.42 | 81,006 |
| 2020-08-11 | $18.78 | $18.95 | $17.48 | $17.67 | $17.67 | 156,920 |
| 2020-08-10 | $17.47 | $18.71 | $17.32 | $18.48 | $18.48 | 156,399 |
| 2020-08-07 | $16.08 | $19.18 | $16.08 | $17.65 | $17.65 | 125,312 |
| 2020-08-06 | $16.61 | $16.71 | $16.11 | $16.52 | $16.52 | 40,796 |
| 2020-08-05 | $16.29 | $16.82 | $15.94 | $16.64 | $16.64 | 68,349 |
| 2020-08-04 | $16.33 | $16.35 | $15.72 | $16.14 | $16.14 | 30,832 |
| 2020-08-03 | $16.11 | $16.57 | $15.74 | $16.24 | $16.24 | 42,527 |
| 2020-07-31 | $16.20 | $16.20 | $15.64 | $16.01 | $16.01 | 116,597 |
| 2020-07-30 | $15.92 | $16.47 | $15.83 | $16.47 | $16.47 | 35,716 |
| 2020-07-29 | $16.01 | $16.41 | $15.93 | $16.36 | $16.36 | 34,512 |
| 2020-07-28 | $16.27 | $16.56 | $15.98 | $16.14 | $16.14 | 24,441 |
| 2020-07-27 | $16.05 | $16.55 | $15.93 | $16.43 | $16.43 | 43,410 |
| 2020-07-24 | $16.14 | $16.50 | $16.05 | $16.21 | $16.21 | 25,190 |
| 2020-07-23 | $16.12 | $16.84 | $16.12 | $16.49 | $16.49 | 60,386 |
| 2020-07-22 | $16.54 | $16.55 | $15.81 | $16.30 | $16.30 | 48,070 |
| 2020-07-21 | $15.28 | $16.61 | $15.17 | $16.53 | $16.53 | 60,726 |
| 2020-07-20 | $15.18 | $15.60 | $15.01 | $15.31 | $15.31 | 31,938 |
| 2020-07-17 | $15.34 | $15.52 | $14.90 | $15.18 | $15.18 | 41,892 |
| 2020-07-16 | $15.56 | $15.74 | $15.16 | $15.38 | $15.38 | 31,981 |
| 2020-07-15 | $14.95 | $15.56 | $14.53 | $15.45 | $15.45 | 58,756 |
| 2020-07-14 | $13.43 | $14.46 | $13.37 | $14.42 | $14.42 | 64,340 |
| 2020-07-13 | $13.51 | $13.62 | $12.76 | $13.39 | $13.39 | 98,178 |
| 2020-07-10 | $12.95 | $13.43 | $12.92 | $13.24 | $13.24 | 54,733 |
| 2020-07-09 | $13.85 | $13.85 | $12.93 | $13.06 | $13.06 | 106,494 |
| 2020-07-08 | $13.66 | $14.04 | $13.40 | $13.78 | $13.78 | 64,137 |
| 2020-07-07 | $14.00 | $14.26 | $13.57 | $13.85 | $13.85 | 113,644 |
| 2020-07-06 | $13.96 | $14.17 | $13.85 | $14.03 | $14.03 | 43,092 |
| 2020-07-02 | $13.40 | $13.97 | $13.31 | $13.61 | $13.61 | 71,396 |
| 2020-07-01 | $14.00 | $14.23 | $13.31 | $13.40 | $13.40 | 94,968 |
| 2020-06-30 | $14.00 | $14.86 | $13.75 | $13.93 | $13.93 | 48,272 |
| 2020-06-29 | $13.85 | $14.25 | $13.62 | $13.96 | $13.96 | 57,300 |
| 2020-06-26 | $14.25 | $14.25 | $13.30 | $13.53 | $13.53 | 186,988 |
| 2020-06-25 | $14.13 | $14.35 | $13.84 | $14.13 | $14.13 | 88,512 |
| 2020-06-24 | $14.71 | $14.71 | $13.81 | $13.96 | $13.96 | 108,150 |
| 2020-06-23 | $15.25 | $16.27 | $14.43 | $14.85 | $14.85 | 105,574 |
| 2020-06-22 | $14.50 | $14.90 | $13.47 | $14.87 | $14.87 | 97,510 |
| 2020-06-19 | $15.03 | $15.50 | $13.77 | $14.59 | $14.59 | 202,271 |
| 2020-06-18 | $15.33 | $16.01 | $15.08 | $15.20 | $15.20 | 96,972 |
| 2020-06-17 | $16.13 | $17.05 | $15.27 | $15.76 | $15.76 | 47,708 |
| 2020-06-16 | $16.80 | $17.33 | $15.45 | $16.05 | $16.05 | 76,855 |
| 2020-06-15 | $14.93 | $16.81 | $14.93 | $16.20 | $16.20 | 43,014 |
| 2020-06-12 | $16.32 | $17.87 | $14.75 | $16.02 | $16.02 | 42,939 |
| 2020-06-11 | $5.74 | $5.84 | $5.08 | $5.16 | $10.32 | 102,849 |
| 2020-06-10 | $6.30 | $6.50 | $6.11 | $6.14 | $12.28 | 111,699 |
| 2020-06-09 | $5.86 | $6.24 | $5.86 | $6.16 | $12.32 | 187,003 |
| 2020-06-08 | $6.15 | $6.16 | $5.88 | $6.03 | $12.06 | 228,485 |
| 2020-06-05 | $6.15 | $6.22 | $5.74 | $5.88 | $11.76 | 117,726 |
| 2020-06-04 | $5.39 | $5.84 | $5.25 | $5.75 | $11.50 | 69,261 |
| 2020-06-03 | $5.11 | $5.48 | $5.03 | $5.40 | $10.80 | 68,249 |
| 2020-06-02 | $5.00 | $5.10 | $4.93 | $5.04 | $10.08 | 64,760 |
| 2020-06-01 | $4.96 | $5.12 | $4.86 | $4.91 | $9.82 | 102,078 |
| 2020-05-29 | $5.02 | $5.18 | $4.83 | $5.01 | $10.02 | 140,471 |
| 2020-05-28 | $5.50 | $5.50 | $5.11 | $5.12 | $10.24 | 49,148 |
| 2020-05-27 | $5.61 | $5.61 | $5.27 | $5.35 | $10.70 | 83,758 |
| 2020-05-26 | $5.51 | $5.73 | $5.29 | $5.41 | $10.82 | 45,498 |
| 2020-05-22 | $5.29 | $5.29 | $4.97 | $5.27 | $10.54 | 42,997 |
| 2020-05-21 | $5.33 | $5.41 | $5.19 | $5.21 | $10.42 | 48,610 |
| 2020-05-20 | $4.83 | $5.28 | $4.83 | $5.24 | $10.48 | 60,220 |
| 2020-05-19 | $4.92 | $4.98 | $4.65 | $4.83 | $9.66 | 75,991 |
| 2020-05-18 | $5.13 | $5.33 | $4.97 | $5.00 | $10.00 | 80,826 |
| 2020-05-15 | $4.95 | $4.95 | $4.78 | $4.88 | $9.76 | 58,480 |
| 2020-05-14 | $4.31 | $4.89 | $4.20 | $4.85 | $9.70 | 74,972 |
| 2020-05-13 | $4.60 | $4.61 | $4.24 | $4.50 | $9.00 | 83,251 |
| 2020-05-12 | $4.96 | $5.00 | $4.59 | $4.61 | $9.22 | 53,658 |
| 2020-05-11 | $4.75 | $4.88 | $4.64 | $4.81 | $9.62 | 65,457 |
| 2020-05-08 | $4.60 | $5.01 | $4.47 | $4.97 | $9.94 | 82,848 |
| 2020-05-07 | $4.33 | $4.68 | $4.31 | $4.45 | $8.90 | 81,731 |
| 2020-05-06 | $4.72 | $4.81 | $4.22 | $4.25 | $8.50 | 81,097 |
| 2020-05-05 | $4.85 | $5.11 | $4.65 | $4.71 | $9.42 | 118,530 |
| 2020-05-04 | $4.58 | $4.74 | $4.37 | $4.61 | $9.22 | 91,984 |
| 2020-05-01 | $4.89 | $5.01 | $4.56 | $4.75 | $9.50 | 75,540 |
| 2020-04-30 | $5.24 | $5.30 | $5.01 | $5.12 | $10.24 | 98,100 |
| 2020-04-29 | $5.04 | $5.40 | $4.92 | $5.35 | $10.70 | 108,297 |
| 2020-04-28 | $4.75 | $4.94 | $4.58 | $4.83 | $9.66 | 109,271 |
| 2020-04-27 | $4.28 | $4.70 | $4.18 | $4.67 | $9.34 | 69,796 |
| 2020-04-24 | $4.24 | $4.38 | $4.04 | $4.31 | $8.62 | 75,312 |
| 2020-04-23 | $3.98 | $4.36 | $3.89 | $4.16 | $8.32 | 86,878 |
| 2020-04-22 | $3.71 | $4.07 | $3.60 | $3.97 | $7.94 | 104,240 |
| 2020-04-21 | $3.73 | $3.83 | $3.56 | $3.62 | $7.24 | 128,889 |
| 2020-04-20 | $3.75 | $4.15 | $3.62 | $3.81 | $7.62 | 135,277 |
| 2020-04-17 | $3.79 | $3.93 | $3.69 | $3.70 | $7.40 | 93,872 |
| 2020-04-16 | $3.79 | $3.85 | $3.50 | $3.77 | $7.54 | 196,958 |
| 2020-04-15 | $3.90 | $3.93 | $3.67 | $3.72 | $7.44 | 187,165 |
| 2020-04-14 | $4.19 | $4.29 | $3.86 | $3.94 | $7.88 | 241,944 |
| 2020-04-13 | $4.37 | $4.51 | $4.00 | $4.19 | $8.38 | 211,759 |
| 2020-04-09 | $4.91 | $5.23 | $4.15 | $4.37 | $8.74 | 205,310 |
| 2020-04-08 | $4.25 | $4.56 | $4.17 | $4.29 | $8.58 | 147,464 |
| 2020-04-07 | $4.71 | $5.00 | $4.05 | $4.19 | $8.38 | 94,834 |
| 2020-04-06 | $4.60 | $5.10 | $4.43 | $4.51 | $9.02 | 86,477 |
| 2020-04-03 | $5.61 | $5.66 | $4.43 | $4.47 | $8.94 | 59,884 |
| 2020-04-02 | $5.22 | $5.95 | $5.22 | $5.56 | $11.12 | 52,305 |
| 2020-04-01 | $5.19 | $5.19 | $4.97 | $5.06 | $10.12 | 53,340 |
| 2020-03-31 | $5.65 | $5.83 | $5.25 | $5.33 | $10.66 | 57,147 |
| 2020-03-30 | $5.86 | $6.07 | $5.35 | $5.58 | $11.16 | 68,463 |
| 2020-03-27 | $5.26 | $6.18 | $5.19 | $5.87 | $11.74 | 64,419 |
| 2020-03-26 | $5.04 | $5.55 | $5.04 | $5.54 | $11.08 | 54,403 |
| 2020-03-25 | $5.15 | $5.18 | $4.80 | $5.01 | $10.02 | 69,752 |
| 2020-03-24 | $4.86 | $5.09 | $4.56 | $5.09 | $10.18 | 61,273 |
| 2020-03-23 | $5.34 | $5.34 | $4.57 | $4.63 | $9.26 | 48,662 |
| 2020-03-20 | $5.23 | $5.41 | $4.85 | $5.36 | $10.72 | 128,560 |
| 2020-03-19 | $4.30 | $5.31 | $4.15 | $5.10 | $10.20 | 107,822 |
| 2020-03-18 | $5.26 | $5.26 | $4.29 | $4.29 | $8.58 | 115,729 |
| 2020-03-17 | $5.07 | $5.63 | $5.00 | $5.57 | $11.14 | 196,646 |
| 2020-03-16 | $6.20 | $6.35 | $4.94 | $4.98 | $9.96 | 113,638 |
| 2020-03-13 | $6.44 | $6.71 | $6.01 | $6.67 | $13.34 | 147,625 |
| 2020-03-12 | $6.00 | $6.54 | $6.00 | $6.12 | $12.24 | 129,084 |
| 2020-03-11 | $7.11 | $7.19 | $6.55 | $6.87 | $13.74 | 98,087 |
| 2020-03-10 | $7.74 | $7.87 | $6.70 | $7.34 | $14.68 | 77,522 |
| 2020-03-09 | $8.10 | $8.22 | $7.39 | $7.42 | $14.84 | 94,624 |
| 2020-03-06 | $9.81 | $9.81 | $8.97 | $9.20 | $18.40 | 115,622 |
| 2020-03-05 | $9.93 | $9.95 | $9.65 | $9.80 | $19.60 | 91,799 |
| 2020-03-04 | $10.22 | $10.22 | $9.95 | $10.19 | $20.38 | 45,063 |
| 2020-03-03 | $10.12 | $10.28 | $9.90 | $10.08 | $20.16 | 35,753 |
| 2020-03-02 | $9.89 | $10.14 | $9.67 | $10.13 | $20.26 | 35,838 |
| 2020-02-28 | $9.51 | $9.92 | $9.29 | $9.80 | $19.60 | 82,252 |
| 2020-02-27 | $9.93 | $10.26 | $9.76 | $9.76 | $19.52 | 114,714 |
| 2020-02-26 | $10.30 | $10.46 | $10.12 | $10.15 | $20.30 | 41,798 |
| 2020-02-25 | $10.51 | $10.51 | $10.15 | $10.23 | $20.46 | 61,126 |
| 2020-02-24 | $11.13 | $11.13 | $10.43 | $10.58 | $21.16 | 59,715 |
| 2020-02-21 | $11.30 | $11.43 | $10.93 | $11.35 | $22.70 | 35,283 |
| 2020-02-20 | $11.54 | $11.56 | $11.17 | $11.29 | $22.58 | 71,045 |
| 2020-02-19 | $11.85 | $11.97 | $11.51 | $11.58 | $23.16 | 38,696 |
| 2020-02-18 | $11.17 | $11.89 | $11.05 | $11.79 | $23.58 | 57,819 |
| 2020-02-14 | $11.25 | $11.25 | $11.01 | $11.19 | $22.38 | 41,374 |
| 2020-02-13 | $11.01 | $11.35 | $10.99 | $11.35 | $22.70 | 57,791 |
| 2020-02-12 | $10.93 | $11.06 | $10.71 | $11.04 | $22.08 | 84,105 |
| 2020-02-11 | $10.52 | $10.97 | $10.52 | $10.77 | $21.54 | 49,893 |
| 2020-02-10 | $10.29 | $10.48 | $10.22 | $10.44 | $20.88 | 37,280 |
| 2020-02-07 | $10.49 | $10.51 | $10.29 | $10.35 | $20.70 | 22,944 |
| 2020-02-06 | $10.80 | $10.80 | $10.42 | $10.52 | $21.04 | 38,023 |
| 2020-02-05 | $10.85 | $10.85 | $10.52 | $10.75 | $21.50 | 68,004 |
| 2020-02-04 | $10.14 | $10.82 | $10.14 | $10.70 | $21.40 | 144,333 |
| 2020-02-03 | $9.87 | $10.04 | $9.78 | $10.01 | $20.02 | 158,885 |
| 2020-01-31 | $9.73 | $9.96 | $9.73 | $9.94 | $19.88 | 88,766 |
| 2020-01-30 | $9.68 | $9.90 | $9.38 | $9.82 | $19.64 | 88,768 |
| 2020-01-29 | $10.09 | $10.10 | $9.74 | $9.80 | $19.60 | 71,473 |
| 2020-01-28 | $10.30 | $10.31 | $9.89 | $10.05 | $20.10 | 79,395 |
| 2020-01-27 | $10.16 | $10.42 | $10.16 | $10.19 | $20.38 | 98,696 |
| 2020-01-24 | $9.90 | $10.47 | $9.78 | $10.24 | $20.48 | 210,992 |
| 2020-01-23 | $8.46 | $8.60 | $8.45 | $8.59 | $17.18 | 36,400 |
| 2020-01-22 | $8.46 | $8.62 | $8.45 | $8.53 | $17.06 | 45,634 |
| 2020-01-21 | $8.53 | $8.69 | $8.40 | $8.42 | $16.84 | 67,354 |
| 2020-01-17 | $8.73 | $8.85 | $8.55 | $8.56 | $17.12 | 40,294 |
| 2020-01-16 | $8.82 | $9.02 | $8.64 | $8.65 | $17.30 | 38,896 |
| 2020-01-15 | $8.94 | $9.07 | $8.75 | $8.75 | $17.50 | 44,322 |
| 2020-01-14 | $8.95 | $9.10 | $8.90 | $8.94 | $17.88 | 43,808 |
| 2020-01-13 | $9.22 | $9.25 | $8.91 | $8.95 | $17.90 | 42,865 |
| 2020-01-10 | $9.68 | $9.68 | $9.15 | $9.18 | $18.36 | 40,327 |
| 2020-01-09 | $9.94 | $10.03 | $9.66 | $9.71 | $19.42 | 33,799 |
| 2020-01-08 | $10.29 | $10.30 | $9.87 | $9.87 | $19.74 | 28,571 |
| 2020-01-07 | $10.45 | $10.58 | $10.20 | $10.31 | $20.62 | 37,046 |
| 2020-01-06 | $10.14 | $10.66 | $10.11 | $10.52 | $21.04 | 40,796 |
| 2020-01-03 | $10.15 | $10.30 | $10.03 | $10.17 | $20.34 | 46,952 |
| 2020-01-02 | $10.26 | $10.35 | $10.11 | $10.16 | $20.32 | 26,026 |
| 2019-12-31 | $10.05 | $10.20 | $10.05 | $10.17 | $20.34 | 32,423 |
| 2019-12-30 | $10.01 | $10.22 | $9.92 | $10.11 | $20.22 | 34,655 |
| 2019-12-27 | $10.37 | $10.47 | $9.98 | $10.00 | $20.00 | 22,792 |
| 2019-12-26 | $10.44 | $10.44 | $10.23 | $10.35 | $20.70 | 22,128 |
| 2019-12-24 | $10.26 | $10.48 | $10.26 | $10.36 | $20.72 | 11,438 |
| 2019-12-23 | $10.09 | $10.38 | $10.03 | $10.27 | $20.54 | 45,221 |
| 2019-12-20 | $10.29 | $10.34 | $10.04 | $10.04 | $20.08 | 313,854 |
| 2019-12-19 | $10.53 | $10.57 | $10.22 | $10.26 | $20.52 | 47,441 |
| 2019-12-18 | $10.61 | $10.74 | $10.39 | $10.54 | $21.08 | 45,738 |
| 2019-12-17 | $9.90 | $10.59 | $9.86 | $10.57 | $21.14 | 47,413 |
| 2019-12-16 | $9.57 | $10.07 | $9.57 | $9.93 | $19.86 | 77,474 |
| 2019-12-13 | $9.45 | $9.55 | $9.25 | $9.44 | $18.88 | 33,039 |
| 2019-12-12 | $9.52 | $9.70 | $9.40 | $9.42 | $18.84 | 38,202 |
| 2019-12-11 | $9.46 | $9.58 | $9.36 | $9.51 | $19.02 | 28,064 |
| 2019-12-10 | $9.47 | $9.69 | $9.32 | $9.46 | $18.92 | 33,985 |
| 2019-12-09 | $9.37 | $9.64 | $9.32 | $9.47 | $18.94 | 56,493 |
| 2019-12-06 | $9.18 | $9.44 | $9.10 | $9.38 | $18.76 | 72,169 |
| 2019-12-05 | $9.02 | $9.23 | $8.97 | $9.11 | $18.22 | 62,506 |
| 2019-12-04 | $8.99 | $9.37 | $8.97 | $9.00 | $18.00 | 45,617 |
| 2019-12-03 | $8.97 | $9.08 | $8.91 | $9.02 | $18.04 | 62,827 |
| 2019-12-02 | $9.52 | $9.68 | $8.97 | $8.98 | $17.96 | 60,865 |
| 2019-11-29 | $9.74 | $9.74 | $9.54 | $9.57 | $19.14 | 10,178 |
| 2019-11-27 | $9.90 | $9.92 | $9.67 | $9.82 | $19.64 | 23,720 |
| 2019-11-26 | $9.85 | $10.03 | $9.80 | $9.81 | $19.62 | 32,401 |
| 2019-11-25 | $9.31 | $9.88 | $9.30 | $9.86 | $19.72 | 33,242 |
| 2019-11-22 | $9.26 | $9.44 | $9.08 | $9.28 | $18.56 | 45,270 |
| 2019-11-21 | $9.59 | $9.59 | $9.24 | $9.24 | $18.48 | 37,868 |
| 2019-11-20 | $9.69 | $9.82 | $9.26 | $9.53 | $19.06 | 47,490 |
| 2019-11-19 | $9.79 | $9.86 | $9.67 | $9.73 | $19.46 | 27,490 |
| 2019-11-18 | $9.78 | $9.93 | $9.68 | $9.78 | $19.56 | 22,985 |
| 2019-11-15 | $9.85 | $9.90 | $9.68 | $9.86 | $19.72 | 27,679 |
| 2019-11-14 | $9.72 | $9.87 | $9.66 | $9.77 | $19.54 | 42,599 |
| 2019-11-13 | $9.80 | $9.85 | $9.64 | $9.71 | $19.42 | 43,991 |
| 2019-11-12 | $9.97 | $10.06 | $9.86 | $9.87 | $19.74 | 54,981 |
| 2019-11-11 | $9.91 | $10.07 | $9.88 | $10.00 | $20.00 | 123,825 |
| 2019-11-08 | $10.21 | $10.24 | $10.03 | $10.05 | $20.10 | 65,080 |
| 2019-11-07 | $10.33 | $10.49 | $10.27 | $10.30 | $20.60 | 50,873 |
| 2019-11-06 | $9.80 | $10.40 | $9.80 | $10.28 | $20.56 | 93,990 |
| 2019-11-05 | $10.20 | $10.28 | $10.06 | $10.15 | $20.30 | 64,845 |
| 2019-11-04 | $9.78 | $10.15 | $9.78 | $10.15 | $20.30 | 37,146 |
| 2019-11-01 | $9.74 | $9.84 | $9.62 | $9.65 | $19.30 | 51,249 |
| 2019-10-31 | $9.88 | $9.88 | $9.56 | $9.67 | $19.34 | 30,206 |
| 2019-10-30 | $10.32 | $10.32 | $9.87 | $9.96 | $19.92 | 37,642 |
| 2019-10-29 | $10.35 | $10.43 | $10.25 | $10.36 | $20.72 | 43,859 |
| 2019-10-28 | $10.57 | $10.62 | $10.35 | $10.43 | $20.86 | 34,770 |
| 2019-10-25 | $10.51 | $10.61 | $10.42 | $10.47 | $20.94 | 25,130 |
| 2019-10-24 | $10.75 | $10.80 | $10.43 | $10.52 | $21.04 | 37,366 |
| 2019-10-23 | $10.68 | $10.75 | $10.54 | $10.70 | $21.40 | 29,285 |
| 2019-10-22 | $10.84 | $10.88 | $10.65 | $10.68 | $21.36 | 30,527 |
| 2019-10-21 | $10.41 | $11.09 | $10.41 | $10.82 | $21.64 | 48,571 |
| 2019-10-18 | $10.26 | $10.50 | $10.23 | $10.41 | $20.82 | 30,207 |
| 2019-10-17 | $9.81 | $10.30 | $9.81 | $10.26 | $20.52 | 41,531 |
| 2019-10-16 | $9.85 | $9.96 | $9.62 | $9.76 | $19.52 | 48,031 |
| 2019-10-15 | $9.83 | $10.05 | $9.48 | $9.88 | $19.76 | 58,959 |
| 2019-10-14 | $9.92 | $10.01 | $9.34 | $9.78 | $19.56 | 60,929 |
| 2019-10-11 | $9.81 | $10.14 | $9.62 | $9.98 | $19.96 | 26,489 |
| 2019-10-10 | $9.62 | $9.77 | $9.56 | $9.65 | $19.30 | 20,295 |
| 2019-10-09 | $9.78 | $9.78 | $9.51 | $9.60 | $19.20 | 29,154 |
| 2019-10-08 | $9.60 | $9.91 | $9.56 | $9.61 | $19.22 | 31,750 |
| 2019-10-07 | $9.74 | $9.97 | $9.67 | $9.69 | $19.38 | 24,452 |
| 2019-10-04 | $10.05 | $10.05 | $9.61 | $9.78 | $19.56 | 23,924 |
| 2019-10-03 | $10.05 | $10.17 | $9.92 | $10.03 | $20.06 | 17,699 |
| 2019-10-02 | $10.02 | $10.18 | $9.88 | $10.12 | $20.24 | 28,708 |
| 2019-10-01 | $10.57 | $10.71 | $10.08 | $10.11 | $20.22 | 22,836 |
| 2019-09-30 | $10.36 | $10.64 | $10.27 | $10.56 | $21.12 | 42,639 |
| 2019-09-27 | $10.45 | $10.70 | $10.36 | $10.43 | $20.86 | 28,480 |
| 2019-09-26 | $10.27 | $10.67 | $10.13 | $10.54 | $21.08 | 52,561 |
| 2019-09-25 | $10.12 | $10.33 | $10.03 | $10.28 | $20.56 | 33,286 |
| 2019-09-24 | $10.18 | $10.25 | $9.99 | $10.14 | $20.28 | 72,701 |
| 2019-09-23 | $10.38 | $10.54 | $10.09 | $10.20 | $20.40 | 55,688 |
| 2019-09-20 | $10.62 | $10.67 | $10.41 | $10.50 | $21.00 | 174,335 |
| 2019-09-19 | $10.74 | $10.88 | $10.59 | $10.63 | $21.26 | 37,798 |
| 2019-09-18 | $10.77 | $10.85 | $10.55 | $10.74 | $21.48 | 31,383 |
| 2019-09-17 | $11.13 | $11.13 | $10.66 | $10.83 | $21.66 | 33,583 |
| 2019-09-16 | $11.08 | $11.38 | $10.88 | $11.19 | $22.38 | 75,727 |
| 2019-09-13 | $10.86 | $10.95 | $10.59 | $10.83 | $21.66 | 33,240 |
| 2019-09-12 | $10.74 | $10.89 | $10.02 | $10.75 | $21.50 | 39,604 |
| 2019-09-11 | $10.75 | $10.92 | $10.40 | $10.78 | $21.56 | 61,870 |
| 2019-09-10 | $10.53 | $10.96 | $10.44 | $10.75 | $21.50 | 96,063 |
| 2019-09-09 | $10.06 | $10.58 | $9.91 | $10.55 | $21.10 | 40,753 |
| 2019-09-06 | $10.14 | $10.23 | $9.89 | $10.07 | $20.14 | 27,031 |
| 2019-09-05 | $9.93 | $10.42 | $9.93 | $10.14 | $20.28 | 43,250 |
| 2019-09-04 | $9.60 | $10.13 | $9.60 | $9.78 | $19.56 | 36,402 |
| 2019-09-03 | $9.34 | $9.61 | $9.25 | $9.46 | $18.92 | 37,601 |
| 2019-08-30 | $9.56 | $9.80 | $9.30 | $9.48 | $18.96 | 28,283 |
| 2019-08-29 | $9.32 | $9.61 | $9.32 | $9.48 | $18.96 | 42,236 |
| 2019-08-28 | $8.84 | $9.24 | $8.79 | $9.21 | $18.42 | 62,726 |
| 2019-08-27 | $9.09 | $9.22 | $8.67 | $8.85 | $17.70 | 37,563 |
| 2019-08-26 | $9.40 | $9.40 | $8.76 | $8.98 | $17.96 | 47,591 |
| 2019-08-23 | $9.55 | $9.85 | $9.25 | $9.28 | $18.56 | 34,165 |
| 2019-08-22 | $9.75 | $9.90 | $9.58 | $9.71 | $19.42 | 28,735 |
| 2019-08-21 | $9.80 | $9.88 | $9.59 | $9.75 | $19.50 | 28,566 |
| 2019-08-20 | $9.47 | $9.76 | $9.47 | $9.70 | $19.40 | 41,836 |
| 2019-08-19 | $9.70 | $9.90 | $9.45 | $9.59 | $19.18 | 37,878 |
| 2019-08-16 | $9.23 | $9.61 | $9.15 | $9.54 | $19.08 | 91,307 |
| 2019-08-15 | $9.50 | $9.59 | $9.13 | $9.19 | $18.38 | 38,155 |
| 2019-08-14 | $10.26 | $10.34 | $9.58 | $9.59 | $19.18 | 52,556 |
| 2019-08-13 | $10.42 | $10.69 | $10.22 | $10.46 | $20.92 | 56,494 |
| 2019-08-12 | $10.27 | $10.73 | $10.09 | $10.50 | $21.00 | 46,367 |
| 2019-08-09 | $10.45 | $10.63 | $10.20 | $10.37 | $20.74 | 42,305 |
| 2019-08-08 | $10.51 | $10.63 | $10.42 | $10.52 | $21.04 | 35,936 |
| 2019-08-07 | $10.25 | $10.55 | $10.25 | $10.42 | $20.84 | 47,604 |
| 2019-08-06 | $10.64 | $10.64 | $10.27 | $10.42 | $20.84 | 40,004 |
| 2019-08-05 | $10.50 | $10.75 | $10.31 | $10.57 | $21.14 | 93,924 |
| 2019-08-02 | $10.41 | $10.75 | $10.24 | $10.68 | $21.36 | 96,752 |
| 2019-08-01 | $10.20 | $10.90 | $10.20 | $10.45 | $20.90 | 93,052 |
| 2019-07-31 | $9.50 | $10.85 | $9.27 | $10.32 | $20.64 | 200,415 |
| 2019-07-30 | $8.69 | $9.08 | $8.51 | $8.83 | $17.66 | 50,152 |
| 2019-07-29 | $8.95 | $8.97 | $8.74 | $8.77 | $17.54 | 24,466 |
| 2019-07-26 | $8.90 | $9.05 | $8.80 | $8.97 | $17.94 | 35,334 |
| 2019-07-25 | $8.96 | $8.97 | $8.71 | $8.85 | $17.70 | 25,609 |
| 2019-07-24 | $8.83 | $9.10 | $8.71 | $8.99 | $17.98 | 47,184 |
| 2019-07-23 | $8.67 | $8.92 | $8.67 | $8.91 | $17.82 | 50,029 |
| 2019-07-22 | $8.47 | $8.74 | $8.47 | $8.65 | $17.30 | 40,295 |
| 2019-07-19 | $8.41 | $8.55 | $8.38 | $8.46 | $16.92 | 37,803 |
| 2019-07-18 | $8.37 | $8.48 | $8.25 | $8.44 | $16.88 | 39,842 |
| 2019-07-17 | $8.47 | $8.53 | $8.37 | $8.42 | $16.84 | 49,135 |
| 2019-07-16 | $8.52 | $8.63 | $8.42 | $8.48 | $16.96 | 27,145 |
| 2019-07-15 | $8.38 | $8.60 | $8.30 | $8.52 | $17.04 | 18,997 |
| 2019-07-12 | $8.54 | $8.73 | $8.43 | $8.56 | $17.12 | 30,270 |
| 2019-07-11 | $8.60 | $8.62 | $8.47 | $8.56 | $17.12 | 23,846 |
| 2019-07-10 | $8.59 | $8.63 | $8.45 | $8.60 | $17.20 | 26,866 |
| 2019-07-09 | $8.51 | $8.53 | $8.38 | $8.50 | $17.00 | 24,254 |
| 2019-07-08 | $8.51 | $8.59 | $8.45 | $8.52 | $17.04 | 30,321 |
| 2019-07-05 | $8.48 | $8.62 | $8.39 | $8.56 | $17.12 | 33,001 |
| 2019-07-03 | $8.53 | $8.54 | $8.36 | $8.53 | $17.06 | 29,696 |
| 2019-07-02 | $8.53 | $8.53 | $8.28 | $8.48 | $16.96 | 52,152 |
| 2019-07-01 | $8.48 | $8.64 | $8.44 | $8.53 | $17.06 | 50,016 |
| 2019-06-28 | $8.54 | $8.77 | $8.34 | $8.34 | $16.68 | 117,229 |
| 2019-06-27 | $8.38 | $8.57 | $8.37 | $8.55 | $17.10 | 41,998 |
| 2019-06-26 | $8.27 | $8.54 | $8.27 | $8.42 | $16.84 | 64,947 |
| 2019-06-25 | $8.18 | $8.43 | $8.17 | $8.20 | $16.40 | 64,012 |
| 2019-06-24 | $8.54 | $8.55 | $8.14 | $8.17 | $16.34 | 75,482 |
| 2019-06-21 | $8.23 | $8.55 | $8.14 | $8.46 | $16.92 | 207,731 |
| 2019-06-20 | $8.24 | $8.41 | $8.16 | $8.29 | $16.58 | 74,946 |
| 2019-06-19 | $7.77 | $8.14 | $7.63 | $8.08 | $16.16 | 84,334 |
| 2019-06-18 | $7.55 | $7.89 | $7.55 | $7.78 | $15.56 | 150,803 |
| 2019-06-17 | $7.56 | $7.65 | $7.46 | $7.49 | $14.98 | 46,291 |
| 2019-06-14 | $7.43 | $7.60 | $7.40 | $7.54 | $15.08 | 165,615 |
| 2019-06-13 | $7.41 | $7.50 | $7.38 | $7.44 | $14.88 | 84,552 |
| 2019-06-12 | $7.23 | $7.52 | $6.97 | $7.33 | $14.66 | 285,914 |
| 2019-06-11 | $7.12 | $7.42 | $7.12 | $7.23 | $14.46 | 109,426 |
| 2019-06-10 | $7.25 | $7.51 | $7.05 | $7.06 | $14.12 | 69,000 |
| 2019-06-07 | $7.19 | $7.37 | $7.06 | $7.24 | $14.48 | 44,989 |
| 2019-06-06 | $7.19 | $7.28 | $6.95 | $7.13 | $14.26 | 48,826 |
| 2019-06-05 | $7.59 | $7.59 | $7.11 | $7.19 | $14.38 | 54,240 |
| 2019-06-04 | $7.48 | $7.77 | $7.41 | $7.58 | $15.16 | 66,673 |
| 2019-06-03 | $7.37 | $7.53 | $7.16 | $7.39 | $14.78 | 69,063 |
| 2019-05-31 | $7.48 | $7.53 | $7.31 | $7.35 | $14.70 | 43,953 |
| 2019-05-30 | $7.65 | $7.84 | $7.41 | $7.62 | $15.24 | 101,310 |
| 2019-05-29 | $7.82 | $7.83 | $7.54 | $7.63 | $15.26 | 79,022 |
| 2019-05-28 | $7.85 | $7.98 | $7.72 | $7.82 | $15.64 | 144,375 |
| 2019-05-24 | $7.91 | $7.98 | $7.75 | $7.85 | $15.70 | 35,013 |
| 2019-05-23 | $8.01 | $8.01 | $7.67 | $7.82 | $15.64 | 34,279 |
| 2019-05-22 | $8.50 | $8.53 | $8.01 | $8.15 | $16.30 | 27,041 |
| 2019-05-21 | $8.44 | $8.55 | $8.33 | $8.52 | $17.04 | 85,566 |
| 2019-05-20 | $8.68 | $8.68 | $8.37 | $8.41 | $16.82 | 42,948 |
| 2019-05-17 | $8.88 | $8.99 | $8.73 | $8.76 | $17.52 | 40,624 |
| 2019-05-16 | $9.07 | $9.17 | $8.96 | $9.00 | $18.00 | 55,403 |
| 2019-05-15 | $9.02 | $9.19 | $8.96 | $9.05 | $18.10 | 34,803 |
| 2019-05-14 | $9.10 | $9.34 | $8.97 | $9.14 | $18.28 | 52,095 |
| 2019-05-13 | $9.21 | $9.43 | $8.98 | $9.05 | $18.10 | 90,256 |
| 2019-05-10 | $9.30 | $9.35 | $9.03 | $9.33 | $18.66 | 60,752 |
| 2019-05-09 | $8.75 | $9.44 | $8.75 | $9.37 | $18.74 | 118,418 |
| 2019-05-08 | $8.80 | $9.36 | $8.72 | $8.77 | $17.54 | 88,968 |
| 2019-05-07 | $9.58 | $9.68 | $9.33 | $9.53 | $19.06 | 37,068 |
| 2019-05-06 | $9.50 | $9.74 | $9.27 | $9.63 | $19.26 | 46,211 |
| 2019-05-03 | $9.02 | $9.57 | $8.99 | $9.46 | $18.92 | 48,413 |
| 2019-05-02 | $8.99 | $9.17 | $8.88 | $8.96 | $17.92 | 54,572 |
| 2019-05-01 | $9.70 | $9.74 | $8.98 | $9.01 | $18.02 | 86,066 |
| 2019-04-30 | $9.08 | $9.79 | $9.08 | $9.64 | $19.28 | 96,728 |
| 2019-04-29 | $8.95 | $9.04 | $8.64 | $8.95 | $17.90 | 25,257 |
| 2019-04-26 | $9.03 | $9.18 | $8.81 | $8.96 | $17.92 | 39,350 |
| 2019-04-25 | $9.44 | $9.44 | $9.01 | $9.02 | $18.04 | 44,479 |
| 2019-04-24 | $9.11 | $9.65 | $9.09 | $9.52 | $19.04 | 143,240 |
| 2019-04-23 | $8.45 | $8.95 | $8.45 | $8.82 | $17.64 | 90,184 |
| 2019-04-22 | $8.95 | $8.95 | $8.27 | $8.43 | $16.86 | 87,776 |
| 2019-04-18 | $9.24 | $9.29 | $8.57 | $8.92 | $17.84 | 99,782 |
| 2019-04-17 | $9.71 | $9.72 | $9.20 | $9.21 | $18.42 | 71,659 |
| 2019-04-16 | $10.15 | $10.15 | $9.63 | $9.70 | $19.40 | 123,978 |
| 2019-04-15 | $10.00 | $10.33 | $9.90 | $10.04 | $20.08 | 125,669 |
| 2019-04-12 | $12.42 | $12.42 | $9.55 | $9.83 | $19.66 | 285,014 |
| 2019-04-11 | $12.27 | $12.40 | $12.17 | $12.23 | $24.46 | 16,612 |
| 2019-04-10 | $11.89 | $12.40 | $11.85 | $12.26 | $24.52 | 32,609 |
| 2019-04-09 | $11.87 | $12.10 | $11.67 | $11.85 | $23.70 | 109,235 |
| 2019-04-08 | $11.89 | $12.17 | $11.87 | $11.90 | $23.80 | 26,088 |
| 2019-04-05 | $11.76 | $12.02 | $11.76 | $11.92 | $23.84 | 9,477 |
| 2019-04-04 | $11.68 | $11.71 | $11.44 | $11.68 | $23.36 | 10,288 |
| 2019-04-03 | $11.89 | $11.97 | $11.58 | $11.66 | $23.32 | 17,331 |
| 2019-04-02 | $11.64 | $11.83 | $11.40 | $11.80 | $23.60 | 31,767 |
| 2019-04-01 | $11.63 | $11.82 | $11.46 | $11.58 | $23.16 | 33,685 |
| 2019-03-29 | $11.91 | $12.12 | $11.46 | $11.54 | $23.08 | 38,172 |
| 2019-03-28 | $11.74 | $11.88 | $11.43 | $11.85 | $23.70 | 27,211 |
| 2019-03-27 | $11.56 | $11.83 | $11.42 | $11.74 | $23.48 | 20,610 |
| 2019-03-26 | $11.63 | $11.90 | $11.46 | $11.62 | $23.24 | 24,446 |
| 2019-03-25 | $11.38 | $11.66 | $11.15 | $11.55 | $23.10 | 38,896 |
| 2019-03-22 | $12.02 | $12.17 | $11.26 | $11.40 | $22.80 | 77,465 |
| 2019-03-21 | $11.61 | $12.43 | $11.61 | $12.20 | $24.40 | 52,082 |
| 2019-03-20 | $11.41 | $11.92 | $11.40 | $11.66 | $23.32 | 33,862 |
| 2019-03-19 | $11.63 | $11.70 | $11.34 | $11.44 | $22.88 | 48,528 |
| 2019-03-18 | $11.12 | $11.74 | $10.80 | $11.56 | $23.12 | 42,192 |
| 2019-03-15 | $11.06 | $11.32 | $10.90 | $11.12 | $22.24 | 178,888 |
| 2019-03-14 | $10.80 | $11.08 | $10.77 | $10.96 | $21.92 | 46,399 |
| 2019-03-13 | $10.60 | $10.95 | $10.44 | $10.85 | $21.70 | 85,716 |
| 2019-03-12 | $10.44 | $11.08 | $10.34 | $10.60 | $21.20 | 46,037 |
| 2019-03-11 | $10.20 | $10.49 | $10.13 | $10.44 | $20.88 | 44,674 |
| 2019-03-08 | $10.34 | $10.50 | $9.76 | $10.20 | $20.40 | 59,215 |
| 2019-03-07 | $10.32 | $10.39 | $10.07 | $10.30 | $20.60 | 21,849 |
| 2019-03-06 | $11.23 | $11.23 | $10.03 | $10.25 | $20.50 | 38,741 |
| 2019-03-05 | $11.39 | $11.46 | $11.08 | $11.33 | $22.66 | 24,534 |
| 2019-03-04 | $11.59 | $11.74 | $11.34 | $11.39 | $22.78 | 31,832 |
| 2019-03-01 | $11.53 | $11.63 | $11.21 | $11.55 | $23.10 | 28,247 |
| 2019-02-28 | $11.43 | $11.60 | $11.16 | $11.52 | $23.04 | 29,067 |
| 2019-02-27 | $11.47 | $11.60 | $11.21 | $11.53 | $23.06 | 14,658 |
| 2019-02-26 | $11.33 | $11.60 | $11.33 | $11.47 | $22.94 | 18,046 |
| 2019-02-25 | $11.48 | $11.55 | $11.32 | $11.33 | $22.66 | 25,759 |
| 2019-02-22 | $11.44 | $11.55 | $11.36 | $11.45 | $22.90 | 23,933 |
| 2019-02-21 | $11.52 | $11.52 | $11.21 | $11.38 | $22.76 | 14,579 |
| 2019-02-20 | $11.30 | $11.68 | $11.08 | $11.50 | $23.00 | 46,020 |
| 2019-02-19 | $10.28 | $11.61 | $10.28 | $11.28 | $22.56 | 37,957 |
| 2019-02-15 | $9.89 | $10.31 | $9.89 | $10.28 | $20.56 | 24,927 |
| 2019-02-14 | $9.72 | $9.96 | $9.72 | $9.81 | $19.62 | 31,117 |
| 2019-02-13 | $9.80 | $9.82 | $9.57 | $9.76 | $19.52 | 14,987 |
| 2019-02-12 | $9.93 | $9.96 | $9.64 | $9.78 | $19.56 | 37,319 |
| 2019-02-11 | $9.67 | $9.98 | $9.45 | $9.86 | $19.72 | 14,544 |
| 2019-02-08 | $9.58 | $9.89 | $9.31 | $9.62 | $19.24 | 25,767 |
| 2019-02-07 | $10.00 | $10.00 | $9.62 | $9.68 | $19.36 | 13,824 |
| 2019-02-06 | $9.78 | $10.19 | $9.78 | $10.09 | $20.18 | 12,406 |
| 2019-02-05 | $9.56 | $9.85 | $9.50 | $9.76 | $19.52 | 26,421 |
| 2019-02-04 | $9.40 | $9.63 | $9.30 | $9.56 | $19.12 | 18,290 |
| 2019-02-01 | $9.42 | $9.66 | $9.39 | $9.47 | $18.94 | 13,160 |
| 2019-01-31 | $9.42 | $9.82 | $9.35 | $9.42 | $18.84 | 25,712 |
| 2019-01-30 | $9.60 | $9.92 | $9.38 | $9.71 | $19.42 | 24,157 |
| 2019-01-29 | $9.75 | $9.84 | $9.54 | $9.58 | $19.16 | 33,698 |
| 2019-01-28 | $10.00 | $10.14 | $9.63 | $9.75 | $19.50 | 13,662 |
| 2019-01-25 | $10.01 | $10.40 | $10.01 | $10.26 | $20.52 | 16,280 |
| 2019-01-24 | $9.78 | $10.11 | $9.78 | $10.03 | $20.06 | 13,226 |
| 2019-01-23 | $10.20 | $10.37 | $9.93 | $10.04 | $20.08 | 43,413 |
| 2019-01-22 | $10.40 | $10.40 | $10.01 | $10.14 | $20.28 | 37,091 |
| 2019-01-18 | $10.51 | $10.55 | $10.22 | $10.48 | $20.96 | 19,160 |
| 2019-01-17 | $10.34 | $10.60 | $10.27 | $10.40 | $20.80 | 24,478 |
| 2019-01-16 | $9.97 | $10.49 | $9.97 | $10.37 | $20.74 | 29,378 |
| 2019-01-15 | $10.28 | $10.46 | $9.99 | $10.42 | $20.84 | 17,136 |
| 2019-01-14 | $9.89 | $10.49 | $9.89 | $10.27 | $20.54 | 30,820 |
| 2019-01-11 | $9.93 | $10.13 | $9.70 | $10.05 | $20.10 | 29,236 |
| 2019-01-10 | $10.00 | $10.11 | $9.68 | $9.99 | $19.98 | 18,146 |
| 2019-01-09 | $10.05 | $10.07 | $9.67 | $10.04 | $20.08 | 25,908 |
| 2019-01-08 | $9.99 | $10.38 | $9.80 | $9.88 | $19.76 | 12,814 |
| 2019-01-07 | $9.60 | $9.88 | $9.46 | $9.82 | $19.64 | 18,180 |
| 2019-01-04 | $9.05 | $9.66 | $8.99 | $9.64 | $19.28 | 27,378 |
| 2019-01-03 | $9.01 | $9.21 | $8.86 | $8.96 | $17.92 | 19,963 |
| 2019-01-02 | $8.61 | $9.22 | $8.57 | $9.05 | $18.10 | 23,726 |
| 2018-12-31 | $8.79 | $8.97 | $8.43 | $8.74 | $17.48 | 33,488 |
| 2018-12-28 | $8.88 | $8.98 | $8.55 | $8.72 | $17.44 | 20,024 |
| 2018-12-27 | $8.34 | $8.86 | $8.11 | $8.85 | $17.70 | 41,928 |
| 2018-12-26 | $8.63 | $8.63 | $8.32 | $8.51 | $17.02 | 59,269 |
| 2018-12-24 | $8.89 | $8.89 | $8.50 | $8.59 | $17.18 | 21,261 |
| 2018-12-21 | $8.88 | $9.01 | $8.45 | $8.88 | $17.76 | 213,580 |
| 2018-12-20 | $9.06 | $9.20 | $8.81 | $8.97 | $17.94 | 63,109 |
| 2018-12-19 | $9.12 | $9.43 | $8.95 | $9.10 | $18.20 | 24,767 |
| 2018-12-18 | $9.18 | $9.33 | $9.08 | $9.10 | $18.20 | 52,774 |
| 2018-12-17 | $9.64 | $9.64 | $9.02 | $9.06 | $18.12 | 66,480 |
| 2018-12-14 | $9.52 | $9.72 | $9.15 | $9.61 | $19.22 | 34,155 |
| 2018-12-13 | $9.47 | $9.60 | $9.20 | $9.56 | $19.12 | 26,935 |
| 2018-12-12 | $9.76 | $9.76 | $9.36 | $9.61 | $19.22 | 38,034 |
| 2018-12-11 | $9.25 | $10.03 | $9.25 | $9.57 | $19.14 | 42,436 |
| 2018-12-10 | $9.33 | $9.34 | $9.00 | $9.07 | $18.14 | 35,273 |
| 2018-12-07 | $9.76 | $9.95 | $9.30 | $9.43 | $18.86 | 35,813 |
| 2018-12-06 | $9.57 | $9.69 | $9.15 | $9.66 | $19.32 | 34,823 |
| 2018-12-04 | $10.31 | $10.31 | $9.66 | $9.72 | $19.44 | 44,624 |
| 2018-12-03 | $10.24 | $10.38 | $9.76 | $10.31 | $20.62 | 36,736 |
| 2018-11-30 | $10.68 | $10.87 | $10.00 | $10.06 | $20.12 | 46,190 |
| 2018-11-29 | $10.64 | $10.97 | $10.54 | $10.75 | $21.50 | 46,680 |
| 2018-11-28 | $10.31 | $10.83 | $10.21 | $10.65 | $21.30 | 75,261 |
| 2018-11-27 | $10.81 | $11.01 | $10.17 | $10.30 | $20.60 | 46,994 |
| 2018-11-26 | $10.65 | $10.92 | $10.65 | $10.84 | $21.68 | 36,283 |
| 2018-11-23 | $10.69 | $10.78 | $10.26 | $10.54 | $21.08 | 45,482 |
| 2018-11-21 | $10.80 | $11.14 | $10.75 | $10.96 | $21.92 | 23,852 |
| 2018-11-20 | $10.61 | $10.88 | $10.48 | $10.80 | $21.60 | 40,467 |
| 2018-11-19 | $10.90 | $10.97 | $10.61 | $10.78 | $21.56 | 30,211 |
| 2018-11-16 | $11.03 | $11.08 | $10.59 | $10.90 | $21.80 | 50,719 |
| 2018-11-15 | $10.64 | $11.17 | $10.64 | $11.04 | $22.08 | 25,634 |
| 2018-11-14 | $10.81 | $10.94 | $10.56 | $10.72 | $21.44 | 50,569 |
| 2018-11-13 | $11.27 | $11.27 | $10.61 | $10.84 | $21.68 | 54,988 |
| 2018-11-12 | $11.32 | $11.63 | $10.97 | $11.22 | $22.44 | 28,158 |
| 2018-11-09 | $11.63 | $11.63 | $11.03 | $11.34 | $22.68 | 30,666 |
| 2018-11-08 | $11.91 | $12.10 | $11.52 | $11.71 | $23.42 | 20,375 |
| 2018-11-07 | $13.15 | $13.15 | $11.73 | $12.00 | $24.00 | 21,304 |
| 2018-11-06 | $11.85 | $12.23 | $11.63 | $11.81 | $23.62 | 14,004 |
| 2018-11-05 | $11.59 | $11.92 | $11.30 | $11.84 | $23.68 | 27,246 |
| 2018-11-02 | $11.38 | $11.66 | $11.23 | $11.55 | $23.10 | 17,419 |
| 2018-11-01 | $11.32 | $11.44 | $11.12 | $11.36 | $22.72 | 19,023 |
| 2018-10-31 | $11.89 | $11.91 | $11.27 | $11.32 | $22.64 | 24,960 |
| 2018-10-30 | $11.28 | $11.85 | $10.94 | $11.73 | $23.46 | 19,320 |
| 2018-10-29 | $11.50 | $11.50 | $10.95 | $11.27 | $22.54 | 23,335 |
| 2018-10-26 | $10.98 | $11.44 | $10.87 | $11.34 | $22.68 | 27,953 |
| 2018-10-25 | $10.86 | $11.16 | $10.62 | $11.12 | $22.24 | 16,861 |
| 2018-10-24 | $11.27 | $11.27 | $10.71 | $10.74 | $21.48 | 18,889 |
| 2018-10-23 | $11.26 | $11.32 | $10.91 | $11.26 | $22.52 | 11,914 |
| 2018-10-22 | $11.37 | $11.44 | $10.95 | $11.43 | $22.86 | 11,263 |
| 2018-10-19 | $10.91 | $11.37 | $10.91 | $11.33 | $22.66 | 23,000 |
| 2018-10-18 | $11.36 | $11.49 | $10.92 | $11.00 | $22.00 | 11,767 |
| 2018-10-17 | $11.60 | $11.95 | $11.20 | $11.43 | $22.86 | 17,552 |
| 2018-10-16 | $11.53 | $11.67 | $11.28 | $11.63 | $23.26 | 28,907 |
| 2018-10-15 | $11.68 | $11.68 | $11.34 | $11.46 | $22.92 | 20,732 |
| 2018-10-12 | $11.93 | $12.06 | $11.49 | $11.76 | $23.52 | 25,609 |
| 2018-10-11 | $12.14 | $12.29 | $11.72 | $11.74 | $23.48 | 18,466 |
| 2018-10-10 | $12.49 | $12.61 | $12.07 | $12.19 | $24.38 | 23,028 |
| 2018-10-09 | $12.23 | $12.84 | $12.23 | $12.54 | $25.08 | 26,822 |
| 2018-10-08 | $12.17 | $12.29 | $12.10 | $12.23 | $24.46 | 26,039 |
| 2018-10-05 | $12.20 | $12.28 | $11.86 | $12.21 | $24.42 | 9,801 |
| 2018-10-04 | $12.37 | $12.37 | $11.97 | $12.14 | $24.28 | 12,040 |
| 2018-10-03 | $12.05 | $12.44 | $12.05 | $12.34 | $24.68 | 11,239 |
| 2018-10-02 | $12.11 | $12.28 | $12.03 | $12.16 | $24.32 | 18,677 |
| 2018-10-01 | $12.41 | $12.47 | $12.01 | $12.11 | $24.22 | 18,464 |
| 2018-09-28 | $12.10 | $12.50 | $12.03 | $12.35 | $24.70 | 30,400 |
| 2018-09-27 | $12.40 | $12.40 | $12.04 | $12.16 | $24.32 | 14,271 |
| 2018-09-26 | $12.67 | $12.67 | $12.29 | $12.35 | $24.70 | 20,914 |
| 2018-09-25 | $12.69 | $12.76 | $12.56 | $12.65 | $25.30 | 15,485 |
| 2018-09-24 | $12.63 | $12.79 | $12.35 | $12.64 | $25.28 | 24,138 |
| 2018-09-21 | $12.40 | $12.66 | $11.87 | $12.64 | $25.28 | 119,004 |
| 2018-09-20 | $12.61 | $12.69 | $12.30 | $12.38 | $24.76 | 20,113 |
| 2018-09-19 | $12.71 | $12.91 | $12.41 | $12.53 | $25.06 | 36,865 |
| 2018-09-18 | $12.60 | $12.81 | $12.50 | $12.70 | $25.40 | 40,234 |
| 2018-09-17 | $12.40 | $12.75 | $12.16 | $12.56 | $25.12 | 43,675 |
| 2018-09-14 | $12.34 | $12.74 | $12.26 | $12.36 | $24.72 | 28,411 |
| 2018-09-13 | $12.37 | $12.74 | $12.11 | $12.37 | $24.74 | 15,488 |
| 2018-09-12 | $12.03 | $12.69 | $12.03 | $12.31 | $24.62 | 27,198 |
| 2018-09-11 | $12.01 | $12.17 | $11.90 | $12.03 | $24.06 | 17,727 |
| 2018-09-10 | $11.86 | $12.23 | $11.69 | $12.15 | $24.30 | 21,046 |
| 2018-09-07 | $11.79 | $11.94 | $11.51 | $11.86 | $23.72 | 23,028 |
| 2018-09-06 | $11.69 | $11.92 | $11.27 | $11.71 | $23.42 | 39,859 |
| 2018-09-05 | $11.58 | $11.99 | $11.47 | $11.75 | $23.50 | 16,753 |
| 2018-09-04 | $11.89 | $11.95 | $11.43 | $11.66 | $23.32 | 18,216 |
| 2018-08-31 | $11.99 | $11.99 | $11.65 | $11.94 | $23.88 | 21,717 |
| 2018-08-30 | $12.26 | $12.26 | $11.93 | $12.05 | $24.10 | 15,082 |
| 2018-08-29 | $12.15 | $12.30 | $12.03 | $12.26 | $24.52 | 11,136 |
| 2018-08-28 | $12.56 | $12.59 | $12.14 | $12.16 | $24.32 | 11,757 |
| 2018-08-27 | $12.47 | $12.66 | $12.47 | $12.56 | $25.12 | 16,151 |
| 2018-08-24 | $12.20 | $12.54 | $12.20 | $12.46 | $24.92 | 21,321 |
| 2018-08-23 | $11.75 | $12.29 | $11.75 | $12.18 | $24.36 | 12,333 |
| 2018-08-22 | $11.93 | $12.13 | $11.67 | $11.84 | $23.68 | 17,629 |
| 2018-08-21 | $11.80 | $12.18 | $11.80 | $11.93 | $23.86 | 30,077 |
| 2018-08-20 | $11.92 | $12.02 | $11.68 | $11.85 | $23.70 | 18,617 |
| 2018-08-17 | $11.88 | $12.05 | $11.80 | $11.91 | $23.82 | 35,984 |
| 2018-08-16 | $11.77 | $12.00 | $11.69 | $11.88 | $23.76 | 24,492 |
| 2018-08-15 | $11.75 | $11.79 | $11.43 | $11.75 | $23.50 | 24,966 |
| 2018-08-14 | $12.05 | $12.29 | $11.79 | $11.92 | $23.84 | 30,766 |
| 2018-08-13 | $12.52 | $12.52 | $11.90 | $11.92 | $23.84 | 23,593 |
| 2018-08-10 | $12.66 | $12.74 | $12.40 | $12.53 | $25.06 | 25,260 |
| 2018-08-09 | $12.94 | $12.94 | $12.64 | $12.67 | $25.34 | 13,506 |
| 2018-08-08 | $13.00 | $13.48 | $12.55 | $12.93 | $25.86 | 51,826 |
| 2018-08-07 | $14.02 | $14.10 | $13.95 | $14.07 | $28.14 | 31,537 |
| 2018-08-06 | $13.76 | $14.00 | $13.74 | $13.96 | $27.92 | 11,646 |
| 2018-08-03 | $14.07 | $14.18 | $13.48 | $13.75 | $27.50 | 19,557 |
| 2018-08-02 | $13.14 | $14.12 | $13.14 | $14.08 | $28.16 | 21,139 |
| 2018-08-01 | $14.01 | $14.11 | $13.74 | $13.97 | $27.94 | 27,975 |
| 2018-07-31 | $14.06 | $14.20 | $13.84 | $14.13 | $28.26 | 31,999 |
| 2018-07-30 | $14.07 | $14.19 | $14.00 | $14.09 | $28.18 | 22,572 |
| 2018-07-27 | $14.05 | $14.23 | $13.81 | $13.90 | $27.80 | 21,503 |
| 2018-07-26 | $13.60 | $14.18 | $13.60 | $14.10 | $28.20 | 12,723 |
| 2018-07-25 | $13.43 | $13.72 | $13.43 | $13.65 | $27.30 | 38,082 |
| 2018-07-24 | $13.63 | $13.63 | $13.39 | $13.41 | $26.82 | 14,758 |
| 2018-07-23 | $13.41 | $13.59 | $13.30 | $13.50 | $27.00 | 12,920 |
| 2018-07-20 | $13.31 | $13.61 | $13.23 | $13.36 | $26.72 | 22,166 |
| 2018-07-19 | $13.24 | $13.34 | $13.16 | $13.30 | $26.60 | 8,871 |
| 2018-07-18 | $13.30 | $13.37 | $13.11 | $13.27 | $26.54 | 18,531 |
| 2018-07-17 | $13.17 | $13.41 | $12.82 | $13.34 | $26.68 | 15,598 |
| 2018-07-16 | $13.22 | $13.38 | $12.96 | $13.24 | $26.48 | 15,466 |
| 2018-07-13 | $13.15 | $13.58 | $13.15 | $13.29 | $26.58 | 6,377 |
| 2018-07-12 | $13.28 | $13.28 | $12.82 | $13.14 | $26.28 | 60,527 |
| 2018-07-11 | $13.36 | $13.50 | $13.09 | $13.16 | $26.32 | 21,093 |
| 2018-07-10 | $13.74 | $13.86 | $13.35 | $13.42 | $26.84 | 32,764 |
| 2018-07-09 | $13.67 | $13.94 | $13.52 | $13.66 | $27.32 | 14,756 |
| 2018-07-06 | $13.17 | $13.94 | $13.17 | $13.65 | $27.30 | 37,558 |
| 2018-07-05 | $13.03 | $13.23 | $12.98 | $13.19 | $26.38 | 15,701 |
| 2018-07-03 | $13.15 | $13.15 | $12.78 | $12.92 | $25.84 | 10,756 |
| 2018-07-02 | $12.85 | $13.09 | $12.59 | $13.07 | $26.14 | 22,794 |
| 2018-06-29 | $13.47 | $13.49 | $12.91 | $12.95 | $25.90 | 21,341 |
| 2018-06-28 | $13.52 | $13.56 | $13.32 | $13.44 | $26.88 | 13,758 |
| 2018-06-27 | $13.69 | $13.98 | $13.49 | $13.51 | $27.02 | 18,186 |
| 2018-06-26 | $13.46 | $13.70 | $13.30 | $13.64 | $27.28 | 25,674 |
| 2018-06-25 | $13.70 | $13.70 | $13.34 | $13.43 | $26.86 | 23,705 |
| 2018-06-22 | $13.75 | $13.89 | $13.44 | $13.77 | $27.54 | 98,856 |
| 2018-06-21 | $13.89 | $13.89 | $13.40 | $13.48 | $26.96 | 25,585 |
| 2018-06-20 | $13.83 | $14.00 | $13.56 | $13.88 | $27.76 | 15,517 |
| 2018-06-19 | $13.58 | $13.83 | $13.47 | $13.76 | $27.52 | 19,335 |
| 2018-06-18 | $13.26 | $13.80 | $13.26 | $13.72 | $27.44 | 23,559 |
| 2018-06-15 | $12.90 | $13.33 | $12.75 | $13.30 | $26.60 | 64,035 |
| 2018-06-14 | $13.03 | $13.16 | $12.86 | $12.92 | $25.84 | 26,322 |
| 2018-06-13 | $13.11 | $13.27 | $12.95 | $12.99 | $25.98 | 13,886 |
| 2018-06-12 | $12.96 | $13.20 | $12.88 | $13.11 | $26.22 | 13,010 |
| 2018-06-11 | $12.82 | $13.05 | $12.82 | $12.96 | $25.92 | 20,013 |
| 2018-06-08 | $12.91 | $12.95 | $12.73 | $12.85 | $25.70 | 35,068 |
| 2018-06-07 | $12.88 | $12.98 | $12.79 | $12.86 | $25.72 | 8,554 |
| 2018-06-06 | $13.00 | $13.00 | $12.75 | $12.86 | $25.72 | 20,830 |
| 2018-06-05 | $12.68 | $13.03 | $12.50 | $13.00 | $26.00 | 17,512 |
| 2018-06-04 | $12.82 | $12.88 | $12.54 | $12.57 | $25.14 | 39,551 |
| 2018-06-01 | $13.01 | $13.01 | $12.66 | $12.80 | $25.60 | 30,125 |
| 2018-05-31 | $13.16 | $13.16 | $12.85 | $12.93 | $25.86 | 19,379 |
| 2018-05-30 | $13.05 | $13.36 | $12.96 | $13.03 | $26.06 | 26,885 |
| 2018-05-29 | $12.74 | $13.03 | $12.74 | $12.92 | $25.84 | 20,990 |
| 2018-05-25 | $12.99 | $12.99 | $12.69 | $12.86 | $25.72 | 18,918 |
| 2018-05-24 | $12.71 | $13.18 | $12.70 | $13.13 | $26.26 | 27,746 |
| 2018-05-23 | $12.54 | $12.83 | $12.51 | $12.82 | $25.64 | 28,612 |
| 2018-05-22 | $12.53 | $12.92 | $12.53 | $12.62 | $25.24 | 39,120 |
| 2018-05-21 | $12.56 | $12.85 | $12.44 | $12.83 | $25.66 | 17,066 |
| 2018-05-18 | $12.75 | $12.78 | $12.45 | $12.48 | $24.96 | 19,354 |
| 2018-05-17 | $12.21 | $12.74 | $12.07 | $12.67 | $25.34 | 27,681 |
| 2018-05-16 | $11.91 | $12.39 | $11.91 | $12.24 | $24.48 | 35,673 |
| 2018-05-15 | $11.79 | $12.02 | $11.74 | $11.86 | $23.72 | 19,970 |
| 2018-05-14 | $12.04 | $12.20 | $11.83 | $11.84 | $23.68 | 18,153 |
| 2018-05-11 | $12.14 | $12.27 | $11.97 | $12.04 | $24.08 | 16,257 |
| 2018-05-10 | $12.06 | $12.41 | $12.06 | $12.14 | $24.28 | 18,507 |
| 2018-05-09 | $11.90 | $12.13 | $11.90 | $12.02 | $24.04 | 38,946 |
| 2018-05-08 | $11.72 | $11.94 | $11.52 | $11.80 | $23.60 | 41,807 |
| 2018-05-07 | $11.85 | $12.25 | $11.76 | $11.82 | $23.64 | 23,262 |
| 2018-05-04 | $11.21 | $11.94 | $11.21 | $11.77 | $23.54 | 44,825 |
| 2018-05-03 | $11.31 | $11.43 | $11.03 | $11.28 | $22.56 | 40,786 |
| 2018-05-02 | $10.60 | $11.56 | $10.58 | $11.33 | $22.66 | 52,858 |
| 2018-05-01 | $10.45 | $10.66 | $10.38 | $10.58 | $21.16 | 29,199 |
| 2018-04-30 | $10.58 | $10.74 | $10.49 | $10.55 | $21.10 | 39,513 |
| 2018-04-27 | $10.61 | $10.68 | $10.39 | $10.59 | $21.18 | 42,396 |
| 2018-04-26 | $10.20 | $10.62 | $10.20 | $10.62 | $21.24 | 29,107 |
| 2018-04-25 | $9.99 | $10.33 | $9.81 | $10.24 | $20.48 | 17,633 |
| 2018-04-24 | $9.82 | $10.02 | $9.74 | $10.01 | $20.02 | 17,751 |
| 2018-04-23 | $9.70 | $9.83 | $9.58 | $9.81 | $19.62 | 32,700 |
| 2018-04-20 | $9.66 | $9.84 | $9.60 | $9.70 | $19.40 | 34,803 |
| 2018-04-19 | $9.71 | $9.80 | $9.50 | $9.73 | $19.46 | 50,600 |
| 2018-04-18 | $9.65 | $9.90 | $9.63 | $9.70 | $19.40 | 75,558 |
| 2018-04-17 | $9.64 | $9.70 | $9.47 | $9.63 | $19.26 | 52,055 |
| 2018-04-16 | $9.65 | $9.71 | $9.49 | $9.62 | $19.24 | 29,038 |
| 2018-04-13 | $9.76 | $9.89 | $9.50 | $9.59 | $19.18 | 31,251 |
| 2018-04-12 | $9.69 | $9.87 | $9.59 | $9.70 | $19.40 | 37,897 |
| 2018-04-11 | $9.59 | $9.81 | $9.59 | $9.65 | $19.30 | 41,112 |
| 2018-04-10 | $9.57 | $9.84 | $9.56 | $9.64 | $19.28 | 35,014 |
| 2018-04-09 | $9.67 | $9.76 | $9.36 | $9.42 | $18.84 | 38,836 |
| 2018-04-06 | $9.70 | $9.86 | $9.50 | $9.57 | $19.14 | 34,443 |
| 2018-04-05 | $9.69 | $9.91 | $9.66 | $9.77 | $19.54 | 43,735 |
| 2018-04-04 | $9.42 | $9.67 | $9.40 | $9.61 | $19.22 | 29,462 |
| 2018-04-03 | $9.39 | $9.65 | $9.34 | $9.59 | $19.18 | 28,482 |
| 2018-04-02 | $9.29 | $9.47 | $9.09 | $9.34 | $18.68 | 24,735 |
| 2018-03-29 | $9.29 | $9.42 | $9.21 | $9.35 | $18.70 | 26,195 |
| 2018-03-28 | $9.23 | $9.28 | $8.98 | $9.25 | $18.50 | 23,741 |
| 2018-03-27 | $9.48 | $9.62 | $9.24 | $9.27 | $18.54 | 37,372 |
| 2018-03-26 | $9.46 | $9.59 | $9.32 | $9.47 | $18.94 | 41,057 |
| 2018-03-23 | $9.47 | $9.55 | $9.34 | $9.34 | $18.68 | 39,733 |
| 2018-03-22 | $9.48 | $9.76 | $9.38 | $9.40 | $18.80 | 85,360 |
| 2018-03-21 | $9.55 | $9.96 | $9.50 | $9.62 | $19.24 | 31,224 |
| 2018-03-20 | $9.72 | $9.78 | $9.46 | $9.55 | $19.10 | 26,187 |
| 2018-03-19 | $9.75 | $9.93 | $9.52 | $9.74 | $19.48 | 42,000 |
| 2018-03-16 | $9.27 | $9.94 | $9.21 | $9.79 | $19.58 | 83,115 |
| 2018-03-15 | $9.45 | $9.55 | $9.20 | $9.25 | $18.50 | 99,829 |
| 2018-03-14 | $9.63 | $9.82 | $9.41 | $9.57 | $19.14 | 61,747 |
| 2018-03-13 | $9.62 | $9.97 | $9.43 | $9.57 | $19.14 | 39,751 |
| 2018-03-12 | $9.52 | $9.76 | $9.45 | $9.66 | $19.32 | 44,443 |
| 2018-03-09 | $9.61 | $9.75 | $9.37 | $9.52 | $19.04 | 68,254 |
| 2018-03-08 | $9.67 | $9.70 | $9.43 | $9.62 | $19.24 | 23,337 |
| 2018-03-07 | $9.91 | $10.08 | $9.16 | $9.79 | $19.58 | 49,995 |
| 2018-03-06 | $9.53 | $10.13 | $9.46 | $10.00 | $20.00 | 32,000 |
| 2018-03-05 | $9.58 | $9.90 | $9.41 | $9.43 | $18.86 | 41,406 |
| 2018-03-02 | $9.38 | $9.80 | $9.30 | $9.64 | $19.28 | 21,763 |
| 2018-03-01 | $9.43 | $9.74 | $9.43 | $9.46 | $18.92 | 10,571 |
| 2018-02-28 | $9.52 | $9.70 | $9.40 | $9.45 | $18.90 | 34,487 |
| 2018-02-27 | $9.80 | $9.95 | $9.45 | $9.46 | $18.92 | 16,217 |
| 2018-02-26 | $9.99 | $9.99 | $9.65 | $9.78 | $19.56 | 11,723 |
| 2018-02-23 | $9.96 | $10.14 | $9.72 | $9.98 | $19.96 | 21,322 |
| 2018-02-22 | $9.56 | $10.13 | $9.56 | $9.87 | $19.74 | 13,296 |
| 2018-02-21 | $9.44 | $9.78 | $9.44 | $9.47 | $18.94 | 17,414 |
| 2018-02-20 | $9.87 | $9.99 | $9.39 | $9.43 | $18.86 | 60,193 |
| 2018-02-16 | $9.90 | $10.14 | $9.73 | $9.88 | $19.76 | 18,307 |
| 2018-02-15 | $9.97 | $10.02 | $9.73 | $9.97 | $19.94 | 16,507 |
| 2018-02-14 | $9.48 | $9.99 | $9.48 | $9.80 | $19.60 | 21,969 |
| 2018-02-13 | $9.47 | $9.66 | $9.36 | $9.62 | $19.24 | 12,160 |
| 2018-02-12 | $9.63 | $9.84 | $9.35 | $9.56 | $19.12 | 23,743 |
| 2018-02-09 | $9.48 | $9.67 | $9.13 | $9.59 | $19.18 | 46,429 |
| 2018-02-08 | $9.62 | $9.62 | $9.25 | $9.36 | $18.72 | 48,534 |
| 2018-02-07 | $9.81 | $9.86 | $9.50 | $9.61 | $19.22 | 43,281 |
| 2018-02-06 | $9.51 | $10.00 | $9.33 | $9.82 | $19.64 | 37,490 |
| 2018-02-05 | $10.02 | $10.19 | $9.61 | $9.75 | $19.50 | 34,182 |
| 2018-02-02 | $10.30 | $10.37 | $10.05 | $10.15 | $20.30 | 26,958 |
| 2018-02-01 | $10.09 | $10.45 | $10.03 | $10.38 | $20.76 | 17,816 |
| 2018-01-31 | $10.27 | $10.27 | $10.06 | $10.13 | $20.26 | 32,571 |
| 2018-01-30 | $10.19 | $10.30 | $9.98 | $10.23 | $20.46 | 19,773 |
| 2018-01-29 | $10.49 | $10.50 | $10.27 | $10.31 | $20.62 | 24,035 |
| 2018-01-26 | $10.78 | $10.94 | $10.48 | $10.55 | $21.10 | 16,382 |
| 2018-01-25 | $11.24 | $11.42 | $10.64 | $10.71 | $21.42 | 24,853 |
| 2018-01-24 | $10.58 | $11.33 | $10.58 | $11.14 | $22.28 | 63,654 |
| 2018-01-23 | $10.45 | $10.76 | $10.31 | $10.60 | $21.20 | 54,092 |
| 2018-01-22 | $10.21 | $10.70 | $10.21 | $10.43 | $20.86 | 70,602 |
| 2018-01-19 | $10.44 | $10.62 | $10.25 | $10.36 | $20.72 | 37,987 |
| 2018-01-18 | $10.91 | $10.91 | $10.52 | $10.57 | $21.14 | 14,899 |
| 2018-01-17 | $11.24 | $11.35 | $10.87 | $10.95 | $21.90 | 24,773 |
| 2018-01-16 | $11.67 | $11.82 | $11.13 | $11.18 | $22.36 | 29,798 |
| 2018-01-12 | $11.70 | $11.85 | $11.50 | $11.59 | $23.18 | 13,549 |
| 2018-01-11 | $11.22 | $11.87 | $11.22 | $11.66 | $23.32 | 26,810 |
| 2018-01-10 | $10.95 | $11.28 | $10.95 | $11.20 | $22.40 | 9,685 |
| 2018-01-09 | $11.17 | $11.27 | $10.96 | $11.01 | $22.02 | 22,770 |
| 2018-01-08 | $11.38 | $11.38 | $11.06 | $11.20 | $22.40 | 14,589 |
| 2018-01-05 | $11.50 | $11.62 | $11.26 | $11.42 | $22.84 | 20,320 |
| 2018-01-04 | $10.94 | $11.42 | $10.90 | $11.41 | $22.82 | 21,371 |
| 2018-01-03 | $10.89 | $11.09 | $10.87 | $10.90 | $21.80 | 16,558 |
| 2018-01-02 | $10.80 | $11.29 | $10.76 | $10.84 | $21.68 | 40,555 |
| 2017-12-29 | $10.75 | $10.89 | $10.59 | $10.75 | $21.50 | 26,197 |
| 2017-12-28 | $10.69 | $10.80 | $10.56 | $10.72 | $21.44 | 29,774 |
| 2017-12-27 | $10.63 | $10.81 | $10.61 | $10.69 | $21.38 | 13,867 |
| 2017-12-26 | $10.99 | $10.99 | $10.62 | $10.67 | $21.34 | 16,240 |
| 2017-12-22 | $10.66 | $11.16 | $10.52 | $10.94 | $21.88 | 16,611 |
| 2017-12-21 | $10.43 | $10.88 | $10.25 | $10.70 | $21.40 | 20,674 |
| 2017-12-20 | $10.36 | $10.76 | $10.35 | $10.39 | $20.78 | 19,924 |
| 2017-12-19 | $10.81 | $10.92 | $10.21 | $10.28 | $20.56 | 27,391 |
| 2017-12-18 | $9.89 | $10.82 | $9.89 | $10.81 | $21.62 | 24,816 |
| 2017-12-15 | $9.71 | $9.83 | $9.61 | $9.77 | $19.54 | 194,514 |
| 2017-12-14 | $9.56 | $9.91 | $9.50 | $9.69 | $19.38 | 42,726 |
| 2017-12-13 | $9.52 | $9.85 | $9.44 | $9.61 | $19.22 | 24,463 |
| 2017-12-12 | $9.56 | $9.71 | $9.39 | $9.49 | $18.98 | 51,722 |
| 2017-12-11 | $10.05 | $10.34 | $9.47 | $9.50 | $19.00 | 61,283 |
| 2017-12-08 | $10.09 | $10.42 | $9.91 | $10.02 | $20.04 | 36,260 |
| 2017-12-07 | $10.07 | $10.28 | $9.98 | $10.08 | $20.16 | 20,180 |
| 2017-12-06 | $9.95 | $10.12 | $9.85 | $10.05 | $20.10 | 32,628 |
| 2017-12-05 | $9.70 | $10.29 | $9.49 | $10.02 | $20.04 | 45,844 |
| 2017-12-04 | $10.25 | $10.91 | $9.61 | $9.79 | $19.58 | 158,027 |
| 2017-12-01 | $11.15 | $11.33 | $10.17 | $10.25 | $20.50 | 54,920 |
| 2017-11-30 | $11.41 | $11.62 | $11.01 | $11.04 | $22.08 | 110,921 |
| 2017-11-29 | $11.17 | $11.50 | $10.93 | $11.26 | $22.52 | 36,866 |
| 2017-11-28 | $10.68 | $11.32 | $10.60 | $11.21 | $22.42 | 69,070 |
| 2017-11-27 | $10.92 | $11.04 | $10.54 | $10.68 | $21.36 | 43,640 |
| 2017-11-24 | $10.94 | $11.01 | $10.74 | $10.92 | $21.84 | 9,488 |
| 2017-11-22 | $11.02 | $11.23 | $10.74 | $10.87 | $21.74 | 21,974 |
| 2017-11-21 | $10.82 | $11.05 | $10.60 | $10.95 | $21.90 | 88,785 |
| 2017-11-20 | $10.32 | $10.74 | $10.06 | $10.74 | $21.48 | 17,861 |
| 2017-11-17 | $10.03 | $10.41 | $9.83 | $10.31 | $20.62 | 41,597 |
| 2017-11-16 | $10.64 | $10.64 | $9.90 | $10.03 | $20.06 | 30,089 |
| 2017-11-15 | $10.14 | $10.84 | $10.10 | $10.63 | $21.26 | 24,260 |
| 2017-11-14 | $10.60 | $10.72 | $10.25 | $10.30 | $20.60 | 23,071 |
| 2017-11-13 | $11.00 | $11.00 | $10.61 | $10.69 | $21.38 | 20,955 |
| 2017-11-10 | $11.00 | $11.64 | $11.00 | $11.05 | $22.10 | 35,009 |
| 2017-11-09 | $10.91 | $11.36 | $10.66 | $11.30 | $22.60 | 146,138 |
| 2017-11-08 | $10.40 | $10.40 | $10.06 | $10.27 | $20.54 | 20,450 |
| 2017-11-07 | $11.28 | $11.28 | $10.42 | $10.50 | $21.00 | 15,839 |
| 2017-11-06 | $11.28 | $11.35 | $11.16 | $11.26 | $22.52 | 15,873 |
| 2017-11-03 | $11.46 | $11.70 | $10.87 | $11.05 | $22.10 | 28,766 |
| 2017-11-02 | $10.81 | $11.09 | $10.56 | $10.75 | $21.50 | 29,195 |
| 2017-11-01 | $10.84 | $11.16 | $10.60 | $10.86 | $21.72 | 34,198 |
| 2017-10-31 | $10.21 | $10.84 | $10.21 | $10.76 | $21.52 | 28,307 |
| 2017-10-30 | $9.97 | $10.30 | $9.86 | $10.25 | $20.50 | 28,353 |
| 2017-10-27 | $9.72 | $10.27 | $9.53 | $10.13 | $20.26 | 19,802 |
| 2017-10-26 | $9.83 | $9.84 | $9.58 | $9.76 | $19.52 | 23,234 |
| 2017-10-25 | $9.62 | $9.90 | $9.54 | $9.82 | $19.64 | 13,578 |
| 2017-10-24 | $9.62 | $9.79 | $9.47 | $9.62 | $19.24 | 20,169 |
| 2017-10-23 | $9.55 | $9.63 | $9.35 | $9.57 | $19.14 | 19,897 |
| 2017-10-20 | $9.44 | $9.58 | $9.24 | $9.53 | $19.06 | 32,449 |
| 2017-10-19 | $9.75 | $9.80 | $9.23 | $9.33 | $18.66 | 47,914 |
| 2017-10-18 | $10.07 | $10.11 | $9.80 | $9.87 | $19.74 | 15,729 |
| 2017-10-17 | $10.36 | $10.50 | $9.98 | $10.01 | $20.02 | 13,063 |
| 2017-10-16 | $10.65 | $10.80 | $10.40 | $10.42 | $20.84 | 13,522 |
| 2017-10-13 | $10.88 | $10.88 | $10.54 | $10.55 | $21.10 | 21,538 |
| 2017-10-12 | $11.15 | $11.15 | $10.69 | $10.71 | $21.42 | 30,292 |
| 2017-10-11 | $11.23 | $11.37 | $11.16 | $11.24 | $22.48 | 27,853 |
| 2017-10-10 | $11.47 | $11.62 | $11.14 | $11.18 | $22.36 | 26,189 |
| 2017-10-09 | $11.14 | $11.38 | $11.14 | $11.32 | $22.64 | 30,686 |
| 2017-10-06 | $11.06 | $11.11 | $11.00 | $11.05 | $22.10 | 28,215 |
| 2017-10-05 | $11.28 | $11.32 | $11.09 | $11.20 | $22.40 | 27,483 |
| 2017-10-04 | $11.72 | $11.72 | $11.12 | $11.25 | $22.50 | 33,704 |
| 2017-10-03 | $11.44 | $11.74 | $11.44 | $11.69 | $23.38 | 22,010 |
| 2017-10-02 | $11.06 | $11.51 | $11.06 | $11.45 | $22.90 | 28,094 |
| 2017-09-29 | $11.36 | $11.36 | $11.01 | $11.19 | $22.38 | 41,209 |
| 2017-09-28 | $11.44 | $11.52 | $11.24 | $11.42 | $22.84 | 24,561 |
| 2017-09-27 | $11.09 | $11.42 | $11.00 | $11.42 | $22.84 | 41,794 |
| 2017-09-26 | $11.08 | $11.23 | $11.00 | $11.08 | $22.16 | 27,102 |
| 2017-09-25 | $10.82 | $11.21 | $10.82 | $11.11 | $22.22 | 66,616 |
| 2017-09-22 | $10.86 | $11.01 | $10.77 | $10.82 | $21.64 | 21,536 |
| 2017-09-21 | $11.19 | $11.19 | $10.80 | $10.88 | $21.76 | 27,523 |
| 2017-09-20 | $10.75 | $11.30 | $10.75 | $11.16 | $22.32 | 27,078 |
| 2017-09-19 | $10.78 | $10.78 | $10.53 | $10.72 | $21.44 | 26,345 |
| 2017-09-18 | $10.51 | $10.74 | $10.51 | $10.66 | $21.32 | 20,840 |
| 2017-09-15 | $10.48 | $10.66 | $10.40 | $10.48 | $20.96 | 58,232 |
| 2017-09-14 | $10.44 | $10.81 | $10.35 | $10.43 | $20.86 | 18,244 |
| 2017-09-13 | $10.20 | $10.49 | $10.05 | $10.38 | $20.76 | 38,835 |
| 2017-09-12 | $10.07 | $10.47 | $10.07 | $10.18 | $20.36 | 28,426 |
| 2017-09-11 | $9.92 | $10.17 | $9.92 | $10.07 | $20.14 | 24,423 |
| 2017-09-08 | $10.21 | $10.34 | $9.78 | $9.92 | $19.84 | 29,809 |
| 2017-09-07 | $10.27 | $10.46 | $10.02 | $10.28 | $20.56 | 28,466 |
| 2017-09-06 | $10.05 | $10.41 | $10.02 | $10.31 | $20.62 | 21,237 |
| 2017-09-05 | $9.03 | $10.04 | $9.02 | $10.03 | $20.06 | 44,293 |
| 2017-09-01 | $8.81 | $9.04 | $8.61 | $8.96 | $17.92 | 46,375 |
| 2017-08-31 | $9.02 | $9.13 | $8.73 | $8.81 | $17.62 | 19,463 |
| 2017-08-30 | $9.38 | $9.40 | $8.72 | $8.96 | $17.92 | 18,290 |
| 2017-08-29 | $8.98 | $9.48 | $8.90 | $9.40 | $18.80 | 22,251 |
| 2017-08-28 | $9.19 | $9.31 | $8.64 | $9.04 | $18.08 | 33,759 |
| 2017-08-25 | $8.77 | $9.30 | $8.68 | $9.22 | $18.44 | 14,034 |
| 2017-08-24 | $8.81 | $8.91 | $8.67 | $8.75 | $17.50 | 8,003 |
| 2017-08-23 | $8.54 | $8.91 | $8.54 | $8.87 | $17.74 | 13,847 |
| 2017-08-22 | $8.26 | $8.63 | $8.26 | $8.59 | $17.18 | 15,408 |
| 2017-08-21 | $8.33 | $8.43 | $8.13 | $8.35 | $16.70 | 41,819 |
| 2017-08-18 | $8.17 | $8.40 | $8.10 | $8.37 | $16.74 | 40,314 |
| 2017-08-17 | $8.20 | $8.43 | $8.16 | $8.31 | $16.62 | 29,771 |
| 2017-08-16 | $8.46 | $8.54 | $8.20 | $8.29 | $16.58 | 30,603 |
| 2017-08-15 | $8.47 | $8.54 | $8.31 | $8.42 | $16.84 | 23,562 |
| 2017-08-14 | $8.50 | $8.68 | $8.41 | $8.52 | $17.04 | 35,370 |
| 2017-08-11 | $8.60 | $8.93 | $8.37 | $8.46 | $16.92 | 58,912 |
| 2017-08-10 | $8.83 | $9.08 | $8.70 | $8.91 | $17.82 | 38,562 |
| 2017-08-09 | $9.00 | $9.27 | $8.74 | $8.89 | $17.78 | 77,451 |
| 2017-08-08 | $8.63 | $8.74 | $8.48 | $8.57 | $17.14 | 16,827 |
| 2017-08-07 | $9.17 | $9.17 | $8.60 | $8.63 | $17.26 | 50,645 |
| 2017-08-04 | $8.92 | $9.27 | $8.82 | $9.24 | $18.48 | 23,421 |
| 2017-08-03 | $8.92 | $8.98 | $8.78 | $8.91 | $17.82 | 15,116 |
| 2017-08-02 | $8.76 | $8.92 | $8.74 | $8.91 | $17.82 | 27,440 |
| 2017-08-01 | $8.81 | $8.89 | $8.70 | $8.80 | $17.60 | 22,935 |
| 2017-07-31 | $9.39 | $9.39 | $8.74 | $8.76 | $17.52 | 55,389 |
| 2017-07-28 | $9.05 | $9.57 | $8.94 | $9.53 | $19.06 | 23,176 |
| 2017-07-27 | $9.17 | $9.21 | $8.97 | $9.13 | $18.26 | 19,241 |
| 2017-07-26 | $9.45 | $9.45 | $9.08 | $9.13 | $18.26 | 10,384 |
| 2017-07-25 | $9.46 | $9.85 | $9.34 | $9.37 | $18.74 | 26,601 |
| 2017-07-24 | $9.81 | $9.81 | $9.26 | $9.29 | $18.58 | 22,184 |
| 2017-07-21 | $10.26 | $10.50 | $9.61 | $9.76 | $19.52 | 55,466 |
| 2017-07-20 | $10.35 | $10.99 | $9.99 | $10.08 | $20.16 | 24,274 |
| 2017-07-19 | $9.57 | $10.14 | $9.51 | $10.12 | $20.24 | 19,003 |
| 2017-07-18 | $9.49 | $9.59 | $9.33 | $9.56 | $19.12 | 47,518 |
| 2017-07-17 | $9.53 | $9.68 | $9.26 | $9.42 | $18.84 | 40,096 |
| 2017-07-14 | $9.46 | $9.70 | $9.28 | $9.52 | $19.04 | 18,134 |
| 2017-07-13 | $9.21 | $9.48 | $9.11 | $9.44 | $18.88 | 17,246 |
| 2017-07-12 | $9.25 | $9.44 | $9.14 | $9.20 | $18.40 | 34,303 |
| 2017-07-11 | $8.86 | $9.20 | $8.62 | $9.12 | $18.24 | 41,613 |
| 2017-07-10 | $9.19 | $9.29 | $8.79 | $8.87 | $17.74 | 36,680 |
| 2017-07-07 | $9.24 | $9.33 | $9.04 | $9.30 | $18.60 | 10,647 |
| 2017-07-06 | $9.22 | $9.50 | $9.09 | $9.30 | $18.60 | 32,684 |
| 2017-07-05 | $9.90 | $9.90 | $8.96 | $9.22 | $18.44 | 28,580 |
| 2017-07-03 | $9.52 | $10.19 | $9.52 | $10.03 | $20.06 | 21,185 |
| 2017-06-30 | $9.55 | $9.65 | $9.29 | $9.46 | $18.92 | 26,490 |
| 2017-06-29 | $9.37 | $9.75 | $9.25 | $9.50 | $19.00 | 55,424 |
| 2017-06-28 | $8.71 | $9.33 | $8.70 | $9.31 | $18.62 | 36,177 |
| 2017-06-27 | $8.50 | $8.94 | $8.50 | $8.71 | $17.42 | 29,113 |
| 2017-06-26 | $8.43 | $8.50 | $8.23 | $8.44 | $16.88 | 25,421 |
| 2017-06-23 | $8.43 | $8.43 | $8.24 | $8.39 | $16.78 | 76,895 |
| 2017-06-22 | $8.13 | $8.48 | $8.02 | $8.39 | $16.78 | 32,162 |
| 2017-06-21 | $8.40 | $8.41 | $8.00 | $8.08 | $16.16 | 57,237 |
| 2017-06-20 | $8.40 | $8.54 | $8.32 | $8.41 | $16.82 | 37,011 |
| 2017-06-19 | $8.86 | $8.86 | $8.45 | $8.62 | $17.24 | 27,310 |
| 2017-06-16 | $8.50 | $8.93 | $8.50 | $8.80 | $17.60 | 66,100 |
| 2017-06-15 | $9.00 | $9.17 | $8.75 | $8.86 | $17.72 | 29,263 |
| 2017-06-14 | $9.21 | $9.21 | $8.82 | $9.13 | $18.26 | 30,025 |
| 2017-06-13 | $9.31 | $9.52 | $9.18 | $9.29 | $18.58 | 15,509 |
| 2017-06-12 | $9.65 | $9.89 | $9.16 | $9.30 | $18.60 | 38,025 |
| 2017-06-09 | $9.01 | $9.52 | $8.79 | $9.47 | $18.94 | 41,066 |
| 2017-06-08 | $8.55 | $9.04 | $8.55 | $8.86 | $17.72 | 22,955 |
| 2017-06-07 | $8.83 | $9.01 | $8.48 | $8.60 | $17.20 | 35,510 |
| 2017-06-06 | $8.66 | $9.08 | $8.52 | $8.89 | $17.78 | 30,073 |
| 2017-06-05 | $8.64 | $8.91 | $8.64 | $8.71 | $17.42 | 58,205 |
| 2017-06-02 | $8.71 | $8.91 | $8.61 | $8.69 | $17.38 | 68,105 |
| 2017-06-01 | $8.41 | $8.81 | $8.30 | $8.78 | $17.56 | 48,984 |
| 2017-05-31 | $8.57 | $8.67 | $8.34 | $8.41 | $16.82 | 58,032 |
| 2017-05-30 | $9.06 | $9.06 | $8.59 | $8.62 | $17.24 | 47,295 |
| 2017-05-26 | $9.08 | $9.17 | $8.98 | $9.14 | $18.28 | 41,147 |
| 2017-05-25 | $9.66 | $9.70 | $8.99 | $9.12 | $18.24 | 58,399 |
| 2017-05-24 | $9.86 | $10.03 | $9.42 | $9.68 | $19.36 | 53,814 |
| 2017-05-23 | $9.89 | $9.99 | $9.64 | $9.87 | $19.74 | 74,773 |
| 2017-05-22 | $10.18 | $10.29 | $9.80 | $9.81 | $19.62 | 64,547 |
| 2017-05-19 | $10.10 | $10.31 | $9.91 | $10.13 | $20.26 | 34,790 |
| 2017-05-18 | $10.02 | $10.29 | $9.88 | $10.11 | $20.22 | 87,818 |
| 2017-05-17 | $10.35 | $10.37 | $10.13 | $10.17 | $20.34 | 39,436 |
| 2017-05-16 | $10.70 | $10.70 | $10.19 | $10.52 | $21.04 | 45,317 |
| 2017-05-15 | $10.80 | $10.86 | $10.53 | $10.59 | $21.18 | 56,559 |
| 2017-05-12 | $10.71 | $10.74 | $10.54 | $10.60 | $21.20 | 22,913 |
| 2017-05-11 | $10.89 | $10.90 | $10.55 | $10.74 | $21.48 | 24,434 |
| 2017-05-10 | $10.59 | $11.02 | $10.55 | $10.90 | $21.80 | 28,694 |
| 2017-05-09 | $10.69 | $10.73 | $10.34 | $10.55 | $21.10 | 45,643 |
| 2017-05-08 | $11.40 | $11.40 | $10.61 | $10.62 | $21.24 | 60,302 |
| 2017-05-05 | $11.84 | $11.93 | $11.31 | $11.40 | $22.80 | 58,529 |
| 2017-05-04 | $12.00 | $12.17 | $11.59 | $11.78 | $23.56 | 52,044 |
| 2017-05-03 | $12.52 | $12.54 | $12.02 | $12.02 | $24.04 | 53,030 |
| 2017-05-02 | $12.42 | $12.71 | $12.29 | $12.64 | $25.28 | 43,732 |
| 2017-05-01 | $12.78 | $12.78 | $12.21 | $12.32 | $24.64 | 36,373 |
| 2017-04-28 | $13.37 | $13.41 | $12.69 | $12.71 | $25.42 | 29,395 |
| 2017-04-27 | $13.63 | $13.63 | $12.95 | $13.33 | $26.66 | 20,925 |
| 2017-04-26 | $13.09 | $13.83 | $13.09 | $13.64 | $27.28 | 24,677 |
| 2017-04-25 | $12.86 | $13.30 | $12.85 | $13.22 | $26.44 | 27,167 |
| 2017-04-24 | $13.26 | $13.26 | $12.75 | $12.77 | $25.54 | 31,291 |
| 2017-04-21 | $13.02 | $13.17 | $12.61 | $13.04 | $26.08 | 19,203 |
| 2017-04-20 | $12.98 | $13.28 | $12.79 | $13.17 | $26.34 | 29,805 |
| 2017-04-19 | $12.80 | $13.14 | $12.76 | $12.94 | $25.88 | 18,260 |
| 2017-04-18 | $12.68 | $12.80 | $12.19 | $12.76 | $25.52 | 25,290 |
| 2017-04-17 | $13.11 | $13.11 | $12.70 | $12.83 | $25.66 | 11,824 |
| 2017-04-13 | $13.29 | $13.44 | $13.06 | $13.09 | $26.18 | 24,727 |
| 2017-04-12 | $13.30 | $13.46 | $13.16 | $13.30 | $26.60 | 32,775 |
| 2017-04-11 | $13.15 | $13.57 | $13.03 | $13.46 | $26.92 | 34,259 |
| 2017-04-10 | $13.16 | $13.39 | $12.87 | $13.14 | $26.28 | 34,206 |
| 2017-04-07 | $13.00 | $13.44 | $12.98 | $13.09 | $26.18 | 24,541 |
| 2017-04-06 | $12.69 | $13.20 | $12.33 | $13.14 | $26.28 | 24,031 |
| 2017-04-05 | $12.90 | $13.12 | $12.50 | $12.58 | $25.16 | 49,894 |
| 2017-04-04 | $12.76 | $12.96 | $12.58 | $12.78 | $25.56 | 33,057 |
| 2017-04-03 | $13.24 | $13.45 | $12.69 | $12.76 | $25.52 | 47,061 |
| 2017-03-31 | $13.19 | $13.66 | $13.17 | $13.26 | $26.52 | 75,678 |
| 2017-03-30 | $12.82 | $13.37 | $12.77 | $13.28 | $26.56 | 50,501 |
| 2017-03-29 | $11.82 | $12.78 | $11.82 | $12.71 | $25.42 | 42,628 |
| 2017-03-28 | $11.51 | $12.04 | $11.44 | $11.91 | $23.82 | 88,841 |
| 2017-03-27 | $11.52 | $12.05 | $11.07 | $11.53 | $23.06 | 52,561 |
| 2017-03-24 | $12.11 | $12.13 | $11.43 | $11.70 | $23.40 | 91,637 |
| 2017-03-23 | $11.60 | $12.30 | $11.46 | $12.07 | $24.14 | 70,311 |
| 2017-03-22 | $11.69 | $11.94 | $11.44 | $11.62 | $23.24 | 41,328 |
| 2017-03-21 | $11.93 | $11.98 | $11.43 | $11.74 | $23.48 | 54,566 |
| 2017-03-20 | $12.24 | $12.24 | $11.53 | $11.85 | $23.70 | 42,412 |
| 2017-03-17 | $12.01 | $12.35 | $11.50 | $12.23 | $24.46 | 115,068 |
| 2017-03-16 | $12.15 | $12.43 | $11.86 | $11.92 | $23.84 | 27,553 |
| 2017-03-15 | $11.75 | $12.24 | $11.47 | $12.08 | $24.16 | 43,356 |
| 2017-03-14 | $11.65 | $11.82 | $11.15 | $11.76 | $23.52 | 20,174 |
| 2017-03-13 | $11.67 | $11.94 | $11.59 | $11.74 | $23.48 | 41,033 |
| 2017-03-10 | $11.66 | $11.84 | $11.37 | $11.67 | $23.34 | 55,017 |
| 2017-03-09 | $12.73 | $12.73 | $11.44 | $11.58 | $23.16 | 63,883 |
| 2017-03-08 | $13.30 | $13.30 | $12.62 | $12.68 | $25.36 | 22,061 |
| 2017-03-07 | $13.34 | $13.38 | $13.10 | $13.17 | $26.34 | 23,959 |
| 2017-03-06 | $13.55 | $13.72 | $13.11 | $13.26 | $26.52 | 28,215 |
| 2017-03-03 | $13.99 | $14.31 | $13.54 | $13.56 | $27.12 | 33,421 |
| 2017-03-02 | $14.30 | $14.39 | $13.96 | $14.07 | $28.14 | 20,347 |
| 2017-03-01 | $14.05 | $14.58 | $13.93 | $14.43 | $28.86 | 35,267 |
| 2017-02-28 | $14.30 | $14.45 | $13.66 | $13.78 | $27.56 | 75,955 |
| 2017-02-27 | $13.92 | $14.58 | $13.64 | $14.44 | $28.88 | 58,716 |
| 2017-02-24 | $14.27 | $14.28 | $13.77 | $14.00 | $28.00 | 36,204 |
| 2017-02-23 | $14.78 | $14.78 | $14.06 | $14.48 | $28.96 | 38,696 |
| 2017-02-22 | $14.46 | $14.80 | $14.07 | $14.51 | $29.02 | 20,270 |
| 2017-02-21 | $14.95 | $14.95 | $14.53 | $14.61 | $29.22 | 16,431 |
| 2017-02-17 | $14.86 | $14.86 | $14.26 | $14.80 | $29.60 | 32,622 |
| 2017-02-16 | $15.17 | $15.17 | $14.56 | $14.75 | $29.50 | 27,390 |
| 2017-02-15 | $15.27 | $15.28 | $14.93 | $15.14 | $30.28 | 29,758 |
| 2017-02-14 | $14.98 | $15.22 | $14.39 | $15.06 | $30.12 | 29,557 |
| 2017-02-13 | $14.73 | $15.11 | $14.73 | $14.92 | $29.84 | 30,960 |
| 2017-02-10 | $14.71 | $15.14 | $14.60 | $14.81 | $29.62 | 29,528 |
| 2017-02-09 | $14.02 | $14.76 | $13.93 | $14.62 | $29.24 | 52,192 |
| 2017-02-08 | $14.23 | $14.23 | $13.77 | $13.93 | $27.86 | 78,580 |
| 2017-02-07 | $15.01 | $15.01 | $14.26 | $14.27 | $28.54 | 60,242 |
| 2017-02-06 | $15.60 | $15.60 | $15.09 | $15.22 | $30.44 | 44,134 |
| 2017-02-03 | $15.32 | $16.02 | $15.11 | $15.55 | $31.10 | 53,642 |
| 2017-02-02 | $15.76 | $15.76 | $15.14 | $15.24 | $30.48 | 29,192 |
| 2017-02-01 | $15.85 | $16.18 | $15.34 | $15.73 | $31.46 | 39,958 |
| 2017-01-31 | $15.95 | $15.95 | $15.47 | $15.66 | $31.32 | 21,463 |
| 2017-01-30 | $16.00 | $16.00 | $15.33 | $15.84 | $31.68 | 29,283 |
| 2017-01-27 | $16.34 | $16.35 | $15.89 | $16.07 | $32.14 | 18,877 |
| 2017-01-26 | $16.89 | $16.94 | $16.37 | $16.43 | $32.86 | 25,357 |
| 2017-01-25 | $16.24 | $16.73 | $15.84 | $16.67 | $33.34 | 39,509 |
| 2017-01-24 | $16.12 | $16.31 | $15.62 | $16.09 | $32.18 | 55,084 |
| 2017-01-23 | $16.09 | $16.14 | $15.78 | $15.99 | $31.98 | 26,063 |
| 2017-01-20 | $16.13 | $16.38 | $15.75 | $16.11 | $32.22 | 48,392 |
| 2017-01-19 | $16.14 | $16.20 | $15.83 | $16.07 | $32.14 | 25,345 |
| 2017-01-18 | $16.01 | $16.15 | $15.87 | $16.08 | $32.16 | 43,999 |
| 2017-01-17 | $16.36 | $16.36 | $15.86 | $16.15 | $32.30 | 27,382 |
| 2017-01-13 | $16.53 | $16.93 | $16.20 | $16.23 | $32.46 | 34,775 |
| 2017-01-12 | $17.10 | $17.10 | $16.00 | $16.51 | $33.02 | 27,077 |
| 2017-01-11 | $16.63 | $16.99 | $16.32 | $16.88 | $33.76 | 26,940 |
| 2017-01-10 | $15.91 | $16.57 | $15.78 | $16.48 | $32.96 | 60,253 |
| 2017-01-09 | $16.36 | $16.36 | $15.90 | $15.91 | $31.82 | 46,063 |
| 2017-01-06 | $16.95 | $17.05 | $16.47 | $16.64 | $33.28 | 49,834 |
| 2017-01-05 | $17.48 | $17.73 | $16.68 | $16.90 | $33.80 | 47,428 |
| 2017-01-04 | $16.94 | $17.48 | $16.73 | $17.41 | $34.82 | 110,972 |
| 2017-01-03 | $17.20 | $17.20 | $16.46 | $16.90 | $33.80 | 116,752 |
| 2016-12-30 | $17.12 | $17.20 | $16.68 | $16.97 | $33.94 | 73,054 |
| 2016-12-29 | $17.05 | $17.16 | $16.48 | $17.07 | $34.14 | 97,364 |
| 2016-12-28 | $16.72 | $17.11 | $16.44 | $17.11 | $34.22 | 64,620 |
| 2016-12-27 | $16.45 | $16.98 | $16.18 | $16.56 | $33.12 | 54,309 |
| 2016-12-23 | $16.46 | $16.46 | $15.65 | $16.36 | $32.72 | 48,184 |
| 2016-12-22 | $15.79 | $16.61 | $15.60 | $16.56 | $33.12 | 57,344 |
| 2016-12-21 | $15.79 | $15.89 | $15.48 | $15.84 | $31.68 | 55,040 |
| 2016-12-20 | $14.80 | $15.80 | $14.78 | $15.79 | $31.58 | 48,631 |
| 2016-12-19 | $14.36 | $14.91 | $14.36 | $14.58 | $29.16 | 78,728 |
| 2016-12-16 | $14.40 | $14.99 | $13.97 | $14.46 | $28.92 | 213,784 |
| 2016-12-15 | $13.57 | $14.56 | $13.54 | $14.45 | $28.90 | 59,957 |
| 2016-12-14 | $13.90 | $14.00 | $13.59 | $13.74 | $27.48 | 33,794 |
| 2016-12-13 | $13.95 | $14.39 | $13.55 | $14.09 | $28.18 | 37,408 |
| 2016-12-12 | $14.70 | $14.70 | $13.74 | $13.99 | $27.98 | 62,068 |
| 2016-12-09 | $12.88 | $14.57 | $12.88 | $14.48 | $28.96 | 72,101 |
| 2016-12-08 | $12.35 | $12.92 | $12.35 | $12.83 | $25.66 | 28,682 |
| 2016-12-07 | $12.36 | $12.55 | $12.13 | $12.51 | $25.02 | 19,626 |
| 2016-12-06 | $11.65 | $12.68 | $11.50 | $12.48 | $24.96 | 47,453 |
| 2016-12-05 | $11.72 | $12.13 | $11.59 | $11.81 | $23.62 | 47,981 |
| 2016-12-02 | $11.82 | $11.96 | $11.46 | $11.80 | $23.60 | 24,445 |
| 2016-12-01 | $11.83 | $12.47 | $11.58 | $11.84 | $23.68 | 48,179 |
| 2016-11-30 | $10.90 | $11.97 | $10.90 | $11.71 | $23.42 | 111,741 |
| 2016-11-29 | $10.77 | $11.02 | $10.44 | $10.53 | $21.06 | 29,104 |
| 2016-11-28 | $11.47 | $11.47 | $10.22 | $10.99 | $21.98 | 40,969 |
| 2016-11-25 | $12.24 | $12.24 | $11.21 | $11.34 | $22.68 | 18,386 |
| 2016-11-23 | $11.67 | $12.48 | $11.41 | $12.47 | $24.94 | 39,717 |
| 2016-11-22 | $10.91 | $11.85 | $10.91 | $11.85 | $23.70 | 22,878 |
| 2016-11-21 | $10.68 | $11.14 | $10.61 | $11.12 | $22.24 | 26,883 |
| 2016-11-18 | $10.56 | $10.58 | $10.41 | $10.54 | $21.08 | 38,768 |
| 2016-11-17 | $10.93 | $11.07 | $10.43 | $10.49 | $20.98 | 20,593 |
| 2016-11-16 | $10.76 | $10.97 | $10.26 | $10.93 | $21.86 | 37,371 |
| 2016-11-15 | $10.63 | $10.92 | $10.43 | $10.76 | $21.52 | 33,441 |
| 2016-11-14 | $10.39 | $11.03 | $10.37 | $10.60 | $21.20 | 50,102 |
| 2016-11-11 | $9.68 | $10.46 | $9.67 | $10.46 | $20.92 | 67,692 |
| 2016-11-10 | $9.26 | $9.93 | $9.25 | $9.76 | $19.52 | 42,179 |
| 2016-11-09 | $8.38 | $9.35 | $8.38 | $9.26 | $18.52 | 34,164 |
| 2016-11-08 | $8.35 | $8.67 | $8.23 | $8.56 | $17.12 | 26,735 |
| 2016-11-07 | $8.03 | $8.54 | $8.03 | $8.40 | $16.80 | 25,067 |
| 2016-11-04 | $7.49 | $8.04 | $7.49 | $8.00 | $16.00 | 25,029 |
| 2016-11-03 | $7.51 | $7.61 | $7.40 | $7.52 | $15.04 | 17,422 |
| 2016-11-02 | $7.58 | $7.83 | $7.46 | $7.46 | $14.92 | 76,705 |
| 2016-11-01 | $7.57 | $7.62 | $7.25 | $7.42 | $14.84 | 25,315 |
| 2016-10-31 | $7.63 | $7.69 | $7.22 | $7.55 | $15.10 | 37,854 |
| 2016-10-28 | $8.02 | $8.14 | $7.63 | $7.70 | $15.40 | 17,608 |
| 2016-10-27 | $8.20 | $8.23 | $7.99 | $8.11 | $16.22 | 10,069 |
| 2016-10-26 | $8.11 | $8.34 | $8.00 | $8.13 | $16.26 | 14,711 |
| 2016-10-25 | $8.42 | $8.60 | $8.20 | $8.22 | $16.44 | 14,677 |
| 2016-10-24 | $8.53 | $8.75 | $8.22 | $8.45 | $16.90 | 30,852 |
| 2016-10-21 | $8.40 | $8.74 | $8.30 | $8.51 | $17.02 | 27,230 |
| 2016-10-20 | $8.66 | $8.84 | $8.49 | $8.56 | $17.12 | 34,925 |
| 2016-10-19 | $8.37 | $8.78 | $8.37 | $8.74 | $17.48 | 35,210 |
| 2016-10-18 | $7.88 | $8.38 | $7.88 | $8.20 | $16.40 | 24,738 |
| 2016-10-17 | $8.28 | $8.50 | $8.10 | $8.13 | $16.26 | 27,488 |
| 2016-10-14 | $8.43 | $8.50 | $8.23 | $8.25 | $16.50 | 17,893 |
| 2016-10-13 | $8.31 | $8.45 | $8.21 | $8.38 | $16.76 | 47,003 |
| 2016-10-12 | $8.25 | $8.57 | $8.15 | $8.36 | $16.72 | 25,058 |
| 2016-10-11 | $8.50 | $8.52 | $8.22 | $8.31 | $16.62 | 53,700 |
| 2016-10-10 | $8.00 | $8.79 | $8.00 | $8.42 | $16.84 | 106,274 |
| 2016-10-07 | $8.22 | $8.30 | $7.83 | $7.92 | $15.84 | 63,905 |
| 2016-10-06 | $8.23 | $8.32 | $8.00 | $8.17 | $16.34 | 22,632 |
| 2016-10-05 | $7.88 | $8.34 | $7.86 | $8.18 | $16.36 | 56,854 |
| 2016-10-04 | $7.78 | $8.25 | $7.78 | $7.80 | $15.60 | 40,616 |
| 2016-10-03 | $7.99 | $8.21 | $7.75 | $7.80 | $15.60 | 41,124 |
| 2016-09-30 | $8.19 | $8.25 | $7.74 | $8.05 | $16.10 | 66,760 |
| 2016-09-29 | $7.80 | $8.59 | $7.80 | $8.02 | $16.04 | 76,513 |
| 2016-09-28 | $7.24 | $7.81 | $7.24 | $7.80 | $15.60 | 46,280 |
| 2016-09-27 | $7.51 | $7.51 | $7.12 | $7.25 | $14.50 | 31,772 |
| 2016-09-26 | $7.51 | $7.87 | $7.40 | $7.59 | $15.18 | 31,978 |
| 2016-09-23 | $7.60 | $7.67 | $7.24 | $7.30 | $14.60 | 22,933 |
| 2016-09-22 | $7.65 | $7.81 | $7.55 | $7.59 | $15.18 | 22,429 |
| 2016-09-21 | $7.34 | $7.56 | $7.34 | $7.46 | $14.92 | 23,487 |
| 2016-09-20 | $7.45 | $7.60 | $7.14 | $7.23 | $14.46 | 33,435 |
| 2016-09-19 | $7.68 | $7.71 | $7.38 | $7.44 | $14.88 | 22,075 |
| 2016-09-16 | $7.39 | $7.61 | $7.22 | $7.58 | $15.16 | 76,481 |
| 2016-09-15 | $7.18 | $7.43 | $7.08 | $7.39 | $14.78 | 42,979 |
| 2016-09-14 | $7.06 | $7.15 | $6.92 | $7.10 | $14.20 | 35,747 |
| 2016-09-13 | $7.28 | $7.37 | $7.06 | $7.18 | $14.36 | 41,962 |
| 2016-09-12 | $7.23 | $7.53 | $7.23 | $7.37 | $14.74 | 24,379 |
| 2016-09-09 | $7.53 | $7.64 | $7.33 | $7.34 | $14.68 | 25,515 |
| 2016-09-08 | $7.17 | $7.74 | $7.17 | $7.66 | $15.32 | 25,238 |
| 2016-09-07 | $7.25 | $7.36 | $7.17 | $7.18 | $14.36 | 20,805 |
| 2016-09-06 | $7.50 | $7.52 | $7.20 | $7.25 | $14.50 | 39,168 |
| 2016-09-02 | $7.17 | $7.65 | $7.17 | $7.52 | $15.04 | 28,564 |
| 2016-09-01 | $7.22 | $7.32 | $7.03 | $7.23 | $14.46 | 35,335 |
| 2016-08-31 | $7.43 | $7.53 | $7.11 | $7.29 | $14.58 | 59,578 |
| 2016-08-30 | $7.60 | $7.65 | $7.38 | $7.43 | $14.86 | 17,037 |
| 2016-08-29 | $7.43 | $7.75 | $7.33 | $7.57 | $15.14 | 38,099 |
| 2016-08-26 | $7.55 | $7.71 | $7.38 | $7.46 | $14.92 | 28,929 |
| 2016-08-25 | $7.52 | $7.74 | $7.50 | $7.56 | $15.12 | 23,772 |
| 2016-08-24 | $7.69 | $7.81 | $7.51 | $7.57 | $15.14 | 17,350 |
| 2016-08-23 | $7.44 | $7.88 | $7.44 | $7.75 | $15.50 | 19,523 |
| 2016-08-22 | $7.40 | $7.50 | $7.25 | $7.46 | $14.92 | 45,208 |
| 2016-08-19 | $7.55 | $7.61 | $7.38 | $7.47 | $14.94 | 31,354 |
| 2016-08-18 | $7.34 | $7.74 | $7.34 | $7.56 | $15.12 | 18,804 |
| 2016-08-17 | $7.57 | $7.57 | $7.18 | $7.36 | $14.72 | 23,770 |
| 2016-08-16 | $7.64 | $7.68 | $7.42 | $7.61 | $15.22 | 34,561 |
| 2016-08-15 | $7.72 | $7.89 | $7.63 | $7.64 | $15.28 | 26,058 |
| 2016-08-12 | $7.65 | $7.80 | $7.54 | $7.65 | $15.30 | 34,264 |
| 2016-08-11 | $7.63 | $7.82 | $7.54 | $7.68 | $15.36 | 58,409 |
| 2016-08-10 | $7.94 | $7.96 | $7.51 | $7.58 | $15.16 | 25,016 |
| 2016-08-09 | $8.55 | $8.55 | $7.80 | $7.94 | $15.88 | 36,515 |
| 2016-08-08 | $8.21 | $8.74 | $8.17 | $8.56 | $17.12 | 51,471 |
| 2016-08-05 | $8.39 | $8.39 | $8.08 | $8.10 | $16.20 | 57,741 |
| 2016-08-04 | $8.33 | $8.50 | $8.25 | $8.39 | $16.78 | 28,147 |
| 2016-08-03 | $8.62 | $8.71 | $7.56 | $8.26 | $16.52 | 79,927 |
| 2016-08-02 | $8.36 | $8.38 | $7.81 | $7.87 | $15.74 | 68,124 |
| 2016-08-01 | $8.79 | $8.81 | $8.25 | $8.30 | $16.60 | 48,707 |
| 2016-07-29 | $8.78 | $8.95 | $8.72 | $8.78 | $17.56 | 90,944 |
| 2016-07-28 | $8.94 | $8.95 | $8.78 | $8.78 | $17.56 | 19,827 |
| 2016-07-27 | $8.89 | $9.07 | $8.80 | $8.94 | $17.88 | 41,545 |
| 2016-07-26 | $8.84 | $9.00 | $8.80 | $8.96 | $17.92 | 34,711 |
| 2016-07-25 | $8.95 | $9.02 | $8.81 | $8.88 | $17.76 | 26,900 |
| 2016-07-22 | $9.52 | $9.52 | $9.02 | $9.04 | $18.08 | 22,665 |
| 2016-07-21 | $9.66 | $10.01 | $9.49 | $9.52 | $19.04 | 10,651 |
| 2016-07-20 | $9.79 | $9.83 | $9.48 | $9.73 | $19.46 | 29,966 |
| 2016-07-19 | $9.69 | $9.87 | $9.67 | $9.84 | $19.68 | 17,971 |
| 2016-07-18 | $9.61 | $9.92 | $9.47 | $9.88 | $19.76 | 22,032 |
| 2016-07-15 | $10.18 | $10.18 | $9.73 | $9.74 | $19.48 | 41,204 |
| 2016-07-14 | $10.68 | $10.68 | $9.89 | $10.01 | $20.02 | 33,852 |
| 2016-07-13 | $10.18 | $10.57 | $9.84 | $10.56 | $21.12 | 38,141 |
| 2016-07-12 | $9.29 | $10.28 | $9.29 | $10.18 | $20.36 | 64,971 |
| 2016-07-11 | $9.43 | $9.44 | $9.15 | $9.15 | $18.30 | 35,708 |
| 2016-07-08 | $8.95 | $9.36 | $8.94 | $9.33 | $18.66 | 71,476 |
| 2016-07-07 | $9.29 | $9.58 | $8.71 | $8.94 | $17.88 | 33,776 |
| 2016-07-06 | $9.05 | $9.26 | $8.94 | $9.26 | $18.52 | 25,032 |
| 2016-07-05 | $9.57 | $9.57 | $9.11 | $9.20 | $18.40 | 46,482 |
| 2016-07-01 | $9.24 | $9.84 | $9.24 | $9.74 | $19.48 | 22,120 |
| 2016-06-30 | $9.19 | $9.41 | $8.99 | $9.40 | $18.80 | 42,965 |
| 2016-06-29 | $9.16 | $9.45 | $9.03 | $9.24 | $18.48 | 33,102 |
| 2016-06-28 | $9.21 | $9.26 | $8.92 | $9.02 | $18.04 | 39,437 |
| 2016-06-27 | $9.58 | $9.63 | $8.89 | $8.95 | $17.90 | 52,791 |
| 2016-06-24 | $10.22 | $10.38 | $9.71 | $9.84 | $19.68 | 65,336 |
| 2016-06-23 | $10.20 | $10.76 | $10.17 | $10.75 | $21.50 | 26,002 |
| 2016-06-22 | $10.06 | $10.32 | $10.00 | $10.05 | $20.10 | 34,933 |
| 2016-06-21 | $10.34 | $10.47 | $9.88 | $10.06 | $20.12 | 40,066 |
| 2016-06-20 | $10.46 | $10.66 | $10.29 | $10.39 | $20.78 | 25,231 |
| 2016-06-17 | $10.12 | $10.53 | $10.12 | $10.39 | $20.78 | 83,223 |
| 2016-06-16 | $10.31 | $10.31 | $9.85 | $10.03 | $20.06 | 35,440 |
| 2016-06-15 | $10.99 | $11.26 | $10.53 | $10.55 | $21.10 | 24,677 |
| 2016-06-14 | $10.92 | $11.26 | $10.89 | $11.02 | $22.04 | 27,710 |
| 2016-06-13 | $10.77 | $11.15 | $10.74 | $11.00 | $22.00 | 58,758 |
| 2016-06-10 | $10.91 | $11.12 | $10.82 | $10.95 | $21.90 | 39,225 |
| 2016-06-09 | $11.08 | $11.24 | $10.89 | $11.09 | $22.18 | 28,035 |
| 2016-06-08 | $11.28 | $11.58 | $11.24 | $11.25 | $22.50 | 36,182 |
| 2016-06-07 | $10.83 | $11.40 | $10.83 | $11.20 | $22.40 | 34,956 |
| 2016-06-06 | $9.84 | $10.88 | $9.84 | $10.75 | $21.50 | 88,001 |
| 2016-06-03 | $9.95 | $10.00 | $9.65 | $9.88 | $19.76 | 42,723 |
| 2016-06-02 | $9.87 | $9.96 | $9.65 | $9.95 | $19.90 | 31,554 |
| 2016-06-01 | $9.55 | $10.02 | $9.26 | $9.98 | $19.96 | 40,904 |
| 2016-05-31 | $9.88 | $10.10 | $9.54 | $9.57 | $19.14 | 178,101 |
| 2016-05-27 | $9.44 | $9.91 | $9.42 | $9.86 | $19.72 | 30,082 |
| 2016-05-26 | $9.96 | $9.96 | $9.49 | $9.50 | $19.00 | 38,249 |
| 2016-05-25 | $9.64 | $9.96 | $9.64 | $9.87 | $19.74 | 35,245 |
| 2016-05-24 | $9.55 | $9.62 | $9.36 | $9.59 | $19.18 | 38,996 |
| 2016-05-23 | $9.71 | $9.71 | $9.44 | $9.50 | $19.00 | 40,106 |
| 2016-05-20 | $9.44 | $9.76 | $9.36 | $9.75 | $19.50 | 60,402 |
| 2016-05-19 | $9.39 | $9.54 | $9.11 | $9.38 | $18.76 | 66,975 |
| 2016-05-18 | $9.57 | $9.63 | $9.37 | $9.55 | $19.10 | 53,184 |
| 2016-05-17 | $9.53 | $9.93 | $9.41 | $9.65 | $19.30 | 51,221 |
| 2016-05-16 | $9.66 | $9.94 | $9.47 | $9.51 | $19.02 | 47,838 |
| 2016-05-13 | $9.68 | $9.91 | $9.45 | $9.51 | $19.02 | 72,714 |
| 2016-05-12 | $10.03 | $10.20 | $9.55 | $9.78 | $19.56 | 75,842 |
| 2016-05-11 | $9.43 | $9.94 | $9.30 | $9.86 | $19.72 | 91,480 |
| 2016-05-10 | $9.63 | $9.77 | $9.40 | $9.46 | $18.92 | 90,267 |
| 2016-05-09 | $9.56 | $9.64 | $9.24 | $9.58 | $19.16 | 110,154 |
| 2016-05-06 | $9.14 | $9.75 | $9.14 | $9.66 | $19.32 | 91,443 |
| 2016-05-05 | $9.34 | $9.46 | $9.13 | $9.28 | $18.56 | 45,293 |
| 2016-05-04 | $8.54 | $9.20 | $8.54 | $9.13 | $18.26 | 86,205 |
| 2016-05-03 | $9.45 | $9.84 | $9.12 | $9.54 | $19.08 | 95,594 |
| 2016-05-02 | $9.50 | $9.65 | $9.31 | $9.58 | $19.16 | 41,656 |
| 2016-04-29 | $9.74 | $9.94 | $9.36 | $9.53 | $19.06 | 37,991 |
| 2016-04-28 | $9.83 | $10.06 | $9.64 | $9.68 | $19.36 | 59,400 |
| 2016-04-27 | $9.49 | $10.06 | $9.49 | $9.87 | $19.74 | 59,739 |
| 2016-04-26 | $9.36 | $9.60 | $9.27 | $9.52 | $19.04 | 33,624 |
| 2016-04-25 | $9.98 | $9.98 | $9.20 | $9.33 | $18.66 | 33,524 |
| 2016-04-22 | $9.57 | $10.44 | $9.57 | $9.98 | $19.96 | 95,551 |
| 2016-04-21 | $9.70 | $9.86 | $9.50 | $9.58 | $19.16 | 51,151 |
| 2016-04-20 | $9.49 | $9.82 | $9.46 | $9.68 | $19.36 | 38,122 |
| 2016-04-19 | $9.20 | $9.60 | $9.20 | $9.50 | $19.00 | 36,884 |
| 2016-04-18 | $8.84 | $9.21 | $8.84 | $9.15 | $18.30 | 30,359 |
| 2016-04-15 | $9.14 | $9.23 | $9.03 | $9.07 | $18.14 | 48,339 |
| 2016-04-14 | $9.35 | $9.47 | $9.07 | $9.16 | $18.32 | 73,399 |
| 2016-04-13 | $9.13 | $9.42 | $9.03 | $9.31 | $18.62 | 62,025 |
| 2016-04-12 | $8.44 | $9.26 | $8.41 | $9.14 | $18.28 | 77,229 |
| 2016-04-11 | $8.38 | $8.71 | $8.37 | $8.41 | $16.82 | 62,623 |
| 2016-04-08 | $8.20 | $8.40 | $8.03 | $8.33 | $16.66 | 91,189 |
| 2016-04-07 | $8.00 | $8.27 | $7.96 | $7.99 | $15.98 | 252,163 |
| 2016-04-06 | $8.10 | $8.27 | $7.90 | $8.07 | $16.14 | 83,316 |
| 2016-04-05 | $8.60 | $8.63 | $7.97 | $8.07 | $16.14 | 84,477 |
| 2016-04-04 | $8.92 | $9.02 | $8.40 | $8.59 | $17.18 | 72,780 |
| 2016-04-01 | $9.10 | $9.10 | $8.51 | $8.90 | $17.80 | 38,636 |
| 2016-03-31 | $9.15 | $9.49 | $9.05 | $9.38 | $18.76 | 45,274 |
| 2016-03-30 | $9.26 | $9.67 | $9.05 | $9.20 | $18.40 | 41,256 |
| 2016-03-29 | $8.93 | $9.22 | $8.58 | $9.15 | $18.30 | 116,069 |
| 2016-03-28 | $9.05 | $9.16 | $8.71 | $9.05 | $18.10 | 38,740 |
| 2016-03-24 | $8.91 | $9.31 | $8.75 | $9.08 | $18.16 | 74,517 |
| 2016-03-23 | $9.55 | $9.55 | $8.98 | $9.00 | $18.00 | 50,617 |
| 2016-03-22 | $9.90 | $10.02 | $9.57 | $9.64 | $19.28 | 48,506 |
| 2016-03-21 | $10.58 | $10.85 | $9.87 | $9.98 | $19.96 | 76,406 |
| 2016-03-18 | $10.63 | $10.81 | $10.17 | $10.76 | $21.52 | 75,950 |
| 2016-03-17 | $10.23 | $10.56 | $10.20 | $10.45 | $20.90 | 56,839 |
| 2016-03-16 | $9.92 | $10.18 | $9.84 | $10.12 | $20.24 | 31,949 |
| 2016-03-15 | $10.43 | $10.43 | $9.71 | $9.85 | $19.70 | 58,424 |
| 2016-03-14 | $10.41 | $10.79 | $10.34 | $10.59 | $21.18 | 50,681 |
| 2016-03-11 | $10.30 | $10.69 | $10.30 | $10.67 | $21.34 | 25,298 |
| 2016-03-10 | $10.31 | $10.35 | $10.04 | $10.18 | $20.36 | 25,317 |
| 2016-03-09 | $10.41 | $10.53 | $10.16 | $10.38 | $20.76 | 21,440 |
| 2016-03-08 | $11.54 | $11.63 | $10.07 | $10.31 | $20.62 | 48,025 |
| 2016-03-07 | $10.87 | $11.76 | $10.87 | $11.76 | $23.52 | 125,033 |
| 2016-03-04 | $10.54 | $11.31 | $10.50 | $11.01 | $22.02 | 61,768 |
| 2016-03-03 | $9.91 | $10.75 | $9.91 | $10.55 | $21.10 | 70,456 |
| 2016-03-02 | $9.41 | $9.89 | $9.33 | $9.88 | $19.76 | 42,791 |
| 2016-03-01 | $9.36 | $9.75 | $9.30 | $9.52 | $19.04 | 60,103 |
| 2016-02-29 | $9.18 | $9.26 | $8.90 | $9.22 | $18.44 | 130,374 |
| 2016-02-26 | $7.03 | $9.38 | $7.03 | $9.24 | $18.48 | 151,544 |
| 2016-02-25 | $7.77 | $7.77 | $7.52 | $7.64 | $15.28 | 80,990 |
| 2016-02-24 | $7.75 | $7.80 | $7.54 | $7.75 | $15.50 | 84,337 |
| 2016-02-23 | $8.44 | $8.44 | $7.95 | $7.95 | $15.90 | 35,016 |
| 2016-02-22 | $8.21 | $8.70 | $8.21 | $8.46 | $16.92 | 85,591 |
| 2016-02-19 | $8.15 | $8.32 | $8.05 | $8.09 | $16.18 | 40,179 |
| 2016-02-18 | $8.48 | $8.50 | $8.16 | $8.20 | $16.40 | 49,080 |
| 2016-02-17 | $8.04 | $8.84 | $8.04 | $8.39 | $16.78 | 106,513 |
| 2016-02-16 | $7.65 | $8.15 | $7.65 | $7.99 | $15.98 | 246,547 |
| 2016-02-12 | $7.57 | $7.86 | $7.38 | $7.65 | $15.30 | 330,613 |
| 2016-02-11 | $7.84 | $8.10 | $7.48 | $7.52 | $15.04 | 112,952 |
| 2016-02-10 | $8.20 | $8.20 | $7.46 | $7.85 | $15.70 | 58,731 |
| 2016-02-09 | $8.45 | $8.55 | $7.90 | $8.19 | $16.38 | 93,026 |
| 2016-02-08 | $8.62 | $8.66 | $8.44 | $8.58 | $17.16 | 48,373 |
| 2016-02-05 | $9.10 | $9.23 | $8.73 | $8.78 | $17.56 | 56,260 |
| 2016-02-04 | $9.18 | $9.63 | $9.10 | $9.22 | $18.44 | 37,769 |
| 2016-02-03 | $9.03 | $9.18 | $8.61 | $9.14 | $18.28 | 47,916 |
| 2016-02-02 | $9.09 | $9.09 | $8.72 | $8.84 | $17.68 | 52,491 |
| 2016-02-01 | $9.20 | $9.39 | $8.81 | $9.30 | $18.60 | 54,248 |
| 2016-01-29 | $9.01 | $9.18 | $8.62 | $9.18 | $18.36 | 116,034 |
| 2016-01-28 | $9.02 | $9.38 | $8.88 | $8.97 | $17.94 | 86,353 |
| 2016-01-27 | $8.62 | $8.89 | $8.51 | $8.72 | $17.44 | 51,276 |
| 2016-01-26 | $8.19 | $8.71 | $8.19 | $8.64 | $17.28 | 41,452 |
| 2016-01-25 | $8.68 | $8.85 | $8.23 | $8.26 | $16.52 | 30,182 |
| 2016-01-22 | $8.98 | $8.98 | $8.52 | $8.79 | $17.58 | 50,756 |
| 2016-01-21 | $8.67 | $8.88 | $8.55 | $8.74 | $17.48 | 85,022 |
| 2016-01-20 | $8.31 | $8.79 | $7.71 | $8.67 | $17.34 | 106,982 |
| 2016-01-19 | $8.89 | $8.97 | $8.44 | $8.54 | $17.08 | 74,873 |
| 2016-01-15 | $8.25 | $8.91 | $8.14 | $8.84 | $17.68 | 75,286 |
| 2016-01-14 | $8.74 | $8.88 | $8.53 | $8.70 | $17.40 | 81,517 |
| 2016-01-13 | $9.20 | $9.32 | $8.40 | $8.61 | $17.22 | 95,076 |
| 2016-01-12 | $9.80 | $9.80 | $9.06 | $9.20 | $18.40 | 69,302 |
| 2016-01-11 | $10.05 | $10.06 | $9.48 | $9.64 | $19.28 | 97,279 |
| 2016-01-08 | $10.46 | $10.51 | $9.90 | $10.02 | $20.04 | 104,117 |
| 2016-01-07 | $10.80 | $10.81 | $10.32 | $10.36 | $20.72 | 57,311 |
| 2016-01-06 | $10.86 | $11.09 | $10.81 | $11.02 | $22.04 | 58,421 |
| 2016-01-05 | $11.27 | $11.32 | $10.93 | $11.17 | $22.34 | 31,357 |
| 2016-01-04 | $11.16 | $11.31 | $10.84 | $11.28 | $22.56 | 44,619 |
| 2015-12-31 | $11.06 | $11.32 | $11.03 | $11.15 | $22.30 | 55,055 |
| 2015-12-30 | $11.30 | $11.48 | $10.94 | $11.06 | $22.12 | 31,337 |
| 2015-12-29 | $11.60 | $11.62 | $11.07 | $11.42 | $22.84 | 30,837 |
| 2015-12-28 | $11.50 | $11.64 | $11.42 | $11.45 | $22.90 | 41,720 |
| 2015-12-24 | $11.70 | $11.97 | $11.62 | $11.64 | $23.28 | 39,126 |
| 2015-12-23 | $11.35 | $12.05 | $11.24 | $11.68 | $23.36 | 78,670 |
| 2015-12-22 | $10.32 | $10.98 | $10.25 | $10.78 | $21.56 | 115,476 |
| 2015-12-21 | $9.74 | $10.57 | $9.63 | $10.46 | $20.92 | 99,069 |
| 2015-12-18 | $9.10 | $9.86 | $9.10 | $9.82 | $19.64 | 378,203 |
| 2015-12-17 | $9.61 | $9.73 | $9.09 | $9.10 | $18.20 | 173,120 |
| 2015-12-16 | $9.71 | $9.94 | $9.55 | $9.56 | $19.12 | 105,348 |
| 2015-12-15 | $9.75 | $10.00 | $9.58 | $9.62 | $19.24 | 77,802 |
| 2015-12-14 | $10.00 | $10.00 | $9.51 | $9.66 | $19.32 | 87,310 |
| 2015-12-11 | $10.25 | $10.29 | $9.83 | $10.00 | $20.00 | 66,686 |
| 2015-12-10 | $10.33 | $10.55 | $10.33 | $10.47 | $20.94 | 65,651 |
| 2015-12-09 | $10.44 | $10.81 | $10.23 | $10.38 | $20.76 | 73,680 |
| 2015-12-08 | $10.43 | $10.71 | $10.28 | $10.38 | $20.76 | 35,933 |
| 2015-12-07 | $11.00 | $11.01 | $10.43 | $10.67 | $21.34 | 68,458 |
| 2015-12-04 | $11.30 | $11.34 | $11.02 | $11.05 | $22.10 | 28,897 |
| 2015-12-03 | $11.66 | $11.79 | $11.27 | $11.34 | $22.68 | 52,050 |
| 2015-12-02 | $11.96 | $11.96 | $11.32 | $11.50 | $23.00 | 29,605 |
| 2015-12-01 | $11.74 | $12.39 | $11.74 | $11.96 | $23.92 | 60,686 |
| 2015-11-30 | $11.55 | $11.86 | $11.50 | $11.79 | $23.58 | 96,323 |
| 2015-11-27 | $11.39 | $11.51 | $11.32 | $11.46 | $22.92 | 10,918 |
| 2015-11-25 | $11.60 | $11.71 | $11.36 | $11.43 | $22.86 | 45,775 |
| 2015-11-24 | $11.48 | $11.67 | $11.41 | $11.60 | $23.20 | 58,999 |
| 2015-11-23 | $11.25 | $11.53 | $11.16 | $11.44 | $22.88 | 34,544 |
| 2015-11-20 | $11.19 | $11.29 | $10.99 | $11.22 | $22.44 | 41,636 |
| 2015-11-19 | $11.21 | $11.30 | $10.98 | $11.14 | $22.28 | 102,741 |
| 2015-11-18 | $11.19 | $11.43 | $11.03 | $11.28 | $22.56 | 45,370 |
| 2015-11-17 | $11.56 | $11.61 | $11.15 | $11.18 | $22.36 | 99,603 |
| 2015-11-16 | $11.45 | $11.67 | $11.04 | $11.43 | $22.86 | 67,124 |
| 2015-11-13 | $11.37 | $11.60 | $11.24 | $11.43 | $22.86 | 67,004 |
| 2015-11-12 | $10.95 | $11.54 | $10.94 | $11.41 | $22.82 | 96,532 |
| 2015-11-11 | $11.69 | $11.69 | $11.11 | $11.16 | $22.32 | 87,730 |
| 2015-11-10 | $11.68 | $11.79 | $11.55 | $11.68 | $23.36 | 60,022 |
| 2015-11-09 | $11.64 | $12.05 | $11.52 | $11.79 | $23.58 | 113,098 |
| 2015-11-06 | $11.68 | $11.68 | $11.25 | $11.61 | $23.22 | 176,729 |
| 2015-11-05 | $12.60 | $12.64 | $11.83 | $11.87 | $23.74 | 161,565 |
| 2015-11-04 | $13.64 | $13.78 | $13.00 | $13.61 | $27.22 | 51,148 |
| 2015-11-03 | $13.79 | $14.02 | $13.50 | $13.68 | $27.36 | 47,492 |
| 2015-11-02 | $13.88 | $14.11 | $13.58 | $13.70 | $27.40 | 49,778 |
| 2015-10-30 | $14.32 | $14.35 | $13.71 | $13.91 | $27.82 | 123,911 |
| 2015-10-29 | $13.96 | $14.45 | $13.84 | $14.32 | $28.64 | 69,800 |
| 2015-10-28 | $13.50 | $14.01 | $13.26 | $13.97 | $27.94 | 151,200 |
| 2015-10-27 | $13.76 | $13.76 | $12.87 | $13.34 | $26.68 | 99,840 |
| 2015-10-26 | $14.70 | $14.70 | $13.56 | $13.78 | $27.56 | 60,154 |
| 2015-10-23 | $14.60 | $15.17 | $14.44 | $14.81 | $29.62 | 67,601 |
| 2015-10-22 | $16.84 | $16.84 | $14.24 | $14.68 | $29.36 | 302,599 |
| 2015-10-21 | $18.07 | $18.24 | $17.51 | $17.57 | $35.14 | 50,540 |
| 2015-10-20 | $17.45 | $18.04 | $17.34 | $17.97 | $35.94 | 90,638 |
| 2015-10-19 | $18.09 | $18.09 | $17.48 | $17.53 | $35.06 | 35,829 |
| 2015-10-16 | $18.31 | $18.31 | $17.69 | $18.26 | $36.52 | 80,434 |
| 2015-10-15 | $17.80 | $18.26 | $17.36 | $18.25 | $36.50 | 39,232 |
| 2015-10-14 | $18.04 | $18.17 | $17.59 | $17.74 | $35.48 | 47,704 |
| 2015-10-13 | $17.93 | $18.49 | $17.83 | $18.10 | $36.20 | 79,591 |
| 2015-10-12 | $18.12 | $18.20 | $17.86 | $18.02 | $36.04 | 103,362 |
| 2015-10-09 | $17.84 | $18.35 | $17.78 | $18.14 | $36.28 | 144,012 |
| 2015-10-08 | $16.98 | $17.80 | $16.91 | $17.79 | $35.58 | 58,039 |
| 2015-10-07 | $16.61 | $17.18 | $16.53 | $17.06 | $34.12 | 130,022 |
| 2015-10-06 | $16.02 | $16.65 | $15.90 | $16.41 | $32.82 | 67,208 |
| 2015-10-05 | $15.30 | $16.10 | $15.23 | $16.02 | $32.04 | 40,273 |
| 2015-10-02 | $14.53 | $15.25 | $14.17 | $15.21 | $30.42 | 72,974 |
| 2015-10-01 | $15.07 | $15.22 | $14.48 | $14.67 | $29.34 | 92,917 |
| 2015-09-30 | $14.62 | $15.23 | $14.21 | $14.97 | $29.94 | 239,895 |
| 2015-09-29 | $15.10 | $15.24 | $14.42 | $14.52 | $29.04 | 164,832 |
| 2015-09-28 | $16.08 | $16.09 | $15.04 | $15.07 | $30.14 | 80,599 |
| 2015-09-25 | $16.24 | $16.44 | $15.76 | $16.24 | $32.48 | 124,613 |
| 2015-09-24 | $16.24 | $16.25 | $15.77 | $16.14 | $32.28 | 69,596 |
| 2015-09-23 | $16.90 | $17.41 | $16.21 | $16.41 | $32.82 | 198,841 |
| 2015-09-22 | $16.46 | $17.29 | $16.43 | $16.70 | $33.40 | 150,943 |
| 2015-09-21 | $16.67 | $16.94 | $16.52 | $16.59 | $33.18 | 35,656 |
| 2015-09-18 | $16.56 | $16.95 | $16.36 | $16.52 | $33.04 | 175,459 |
| 2015-09-17 | $17.04 | $17.33 | $16.72 | $16.81 | $33.62 | 283,283 |
| 2015-09-16 | $16.58 | $17.25 | $16.58 | $17.11 | $34.22 | 228,123 |
| 2015-09-15 | $15.92 | $16.79 | $15.92 | $16.53 | $33.06 | 52,810 |
| 2015-09-14 | $15.61 | $15.78 | $15.52 | $15.61 | $31.22 | 43,874 |
| 2015-09-11 | $15.54 | $15.83 | $15.39 | $15.75 | $31.50 | 73,170 |
| 2015-09-10 | $15.80 | $15.84 | $15.36 | $15.73 | $31.46 | 62,976 |
| 2015-09-09 | $16.14 | $16.29 | $15.57 | $15.69 | $31.38 | 61,619 |
| 2015-09-08 | $16.02 | $16.55 | $16.00 | $16.21 | $32.42 | 46,530 |
| 2015-09-04 | $16.16 | $16.29 | $15.89 | $15.93 | $31.86 | 97,625 |
| 2015-09-03 | $16.47 | $16.59 | $16.23 | $16.28 | $32.56 | 73,107 |
| 2015-09-02 | $16.35 | $16.54 | $15.81 | $16.50 | $33.00 | 54,339 |
| 2015-09-01 | $16.53 | $17.00 | $16.15 | $16.29 | $32.58 | 52,781 |
| 2015-08-31 | $16.10 | $17.03 | $15.96 | $16.90 | $33.80 | 73,612 |
| 2015-08-28 | $15.43 | $16.25 | $15.24 | $16.15 | $32.30 | 83,054 |
| 2015-08-27 | $14.97 | $15.56 | $14.80 | $15.33 | $30.66 | 71,172 |
| 2015-08-26 | $15.34 | $15.39 | $14.27 | $14.65 | $29.30 | 136,349 |
| 2015-08-25 | $16.30 | $16.30 | $15.03 | $15.03 | $30.06 | 27,988 |
| 2015-08-24 | $15.28 | $16.38 | $15.28 | $15.94 | $31.88 | 84,437 |
| 2015-08-21 | $16.19 | $16.62 | $16.13 | $16.19 | $32.38 | 42,034 |
Bristow Group Inc (VTOL) News Headlines
.jpg)
Vertical Aerospace, Bristow expand partnership to launch commercial air taxi services
None
reuters.com June 12, 2025Recent Bristow Group Inc (VTOL) News
Similar Companies to Bristow Group Inc (VTOL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |