Altus Midstream Co - Class A (ALTM) Exchange: NASDAQ
Data as of May 2, 2025
$5.84 ($0.00) 0.00%
Altus Midstream Co - Class A - Daily Information
Click for more stock information on Altus Midstream Co - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.84 |
| Previous Close | $5.84 |
| High | $5.85 |
| Low | $5.84 |
| Adjusted Open | $5.84 |
| Previous Adjusted Close | $5.84 |
| Adjusted High | $5.85 |
| Adjusted Low | $5.84 |
About Altus Midstream Co - Class A (ALTM)
Invest in Altus Midstream Co - Class A (ALTM)
Historical Stock Data for Altus Midstream Co - Class A (ALTM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-05 | $5.84 | $5.85 | $5.84 | $5.84 | $5.84 | 93,274,160 |
| 2025-03-04 | $5.84 | $5.85 | $5.84 | $5.84 | $5.84 | 23,235,656 |
| 2025-03-03 | $5.84 | $5.85 | $5.83 | $5.84 | $5.84 | 23,700,774 |
| 2025-02-28 | $5.84 | $5.87 | $5.83 | $5.84 | $5.84 | 14,457,597 |
| 2025-02-27 | $5.83 | $5.84 | $5.83 | $5.83 | $5.83 | 12,881,846 |
| 2025-02-26 | $5.83 | $5.84 | $5.82 | $5.83 | $5.83 | 12,201,214 |
| 2025-02-25 | $5.84 | $5.84 | $5.82 | $5.82 | $5.82 | 8,628,472 |
| 2025-02-24 | $5.83 | $5.84 | $5.82 | $5.83 | $5.83 | 11,371,986 |
| 2025-02-21 | $5.84 | $5.84 | $5.82 | $5.82 | $5.82 | 46,278,456 |
| 2025-02-20 | $5.83 | $5.84 | $5.82 | $5.83 | $5.83 | 15,468,579 |
| 2025-02-19 | $5.82 | $5.84 | $5.82 | $5.84 | $5.84 | 18,181,997 |
| 2025-02-18 | $5.83 | $5.84 | $5.82 | $5.83 | $5.83 | 14,716,008 |
| 2025-02-14 | $5.83 | $5.83 | $5.82 | $5.83 | $5.83 | 22,350,549 |
| 2025-02-13 | $5.82 | $5.83 | $5.79 | $5.82 | $5.82 | 29,887,730 |
| 2025-02-12 | $5.80 | $5.81 | $5.79 | $5.79 | $5.79 | 41,866,733 |
| 2025-02-11 | $5.74 | $5.75 | $5.72 | $5.73 | $5.73 | 8,287,718 |
| 2025-02-10 | $5.74 | $5.76 | $5.73 | $5.75 | $5.75 | 15,518,727 |
| 2025-02-07 | $5.75 | $5.76 | $5.73 | $5.73 | $5.73 | 9,020,646 |
| 2025-02-06 | $5.74 | $5.77 | $5.73 | $5.76 | $5.76 | 11,424,674 |
| 2025-02-05 | $5.75 | $5.75 | $5.72 | $5.73 | $5.73 | 6,979,472 |
| 2025-02-04 | $5.71 | $5.76 | $5.71 | $5.75 | $5.75 | 7,902,273 |
| 2025-02-03 | $5.72 | $5.74 | $5.68 | $5.71 | $5.71 | 18,685,972 |
| 2025-01-31 | $5.75 | $5.76 | $5.72 | $5.74 | $5.74 | 17,349,707 |
| 2025-01-30 | $5.75 | $5.76 | $5.74 | $5.74 | $5.74 | 9,303,006 |
| 2025-01-29 | $5.73 | $5.76 | $5.72 | $5.75 | $5.75 | 9,580,133 |
| 2025-01-28 | $5.74 | $5.75 | $5.71 | $5.72 | $5.72 | 13,807,152 |
| 2025-01-27 | $5.74 | $5.75 | $5.73 | $5.73 | $5.73 | 9,752,954 |
| 2025-01-24 | $5.73 | $5.76 | $5.73 | $5.75 | $5.75 | 20,607,644 |
| 2025-01-23 | $5.73 | $5.74 | $5.73 | $5.73 | $5.73 | 10,099,015 |
| 2025-01-22 | $5.72 | $5.75 | $5.71 | $5.73 | $5.73 | 18,821,323 |
| 2025-01-21 | $5.72 | $5.73 | $5.71 | $5.72 | $5.72 | 11,081,791 |
| 2025-01-17 | $5.71 | $5.73 | $5.70 | $5.72 | $5.72 | 9,152,258 |
| 2025-01-16 | $5.72 | $5.73 | $5.70 | $5.70 | $5.70 | 16,283,956 |
| 2025-01-15 | $5.71 | $5.72 | $5.70 | $5.71 | $5.71 | 6,111,291 |
| 2025-01-14 | $5.70 | $5.72 | $5.69 | $5.70 | $5.70 | 23,615,235 |
| 2025-01-13 | $5.67 | $5.71 | $5.67 | $5.70 | $5.70 | 17,499,527 |
| 2025-01-10 | $5.70 | $5.71 | $5.66 | $5.66 | $5.66 | 42,414,181 |
| 2025-01-08 | $5.72 | $5.73 | $5.70 | $5.70 | $5.70 | 108,077,479 |
| 2025-01-07 | $5.20 | $5.30 | $5.19 | $5.27 | $5.27 | 8,831,618 |
| 2025-01-06 | $5.25 | $5.29 | $5.21 | $5.22 | $5.22 | 5,481,472 |
| 2025-01-03 | $5.19 | $5.29 | $5.17 | $5.27 | $5.27 | 11,647,996 |
| 2025-01-02 | $5.13 | $5.18 | $5.11 | $5.16 | $5.16 | 7,554,159 |
| 2024-12-31 | $5.18 | $5.20 | $5.12 | $5.13 | $5.13 | 12,132,432 |
| 2024-12-30 | $5.11 | $5.18 | $5.11 | $5.14 | $5.14 | 6,821,446 |
| 2024-12-27 | $5.15 | $5.21 | $5.08 | $5.13 | $5.13 | 6,038,870 |
| 2024-12-26 | $5.22 | $5.29 | $5.18 | $5.19 | $5.19 | 5,292,540 |
| 2024-12-24 | $5.17 | $5.27 | $5.12 | $5.26 | $5.26 | 11,202,441 |
| 2024-12-23 | $4.87 | $5.06 | $4.86 | $4.97 | $4.97 | 13,282,916 |
| 2024-12-20 | $4.88 | $4.94 | $4.81 | $4.85 | $4.85 | 42,375,736 |
| 2024-12-19 | $4.95 | $5.06 | $4.87 | $4.88 | $4.88 | 19,325,637 |
| 2024-12-18 | $5.04 | $5.08 | $4.93 | $4.97 | $4.97 | 15,867,307 |
| 2024-12-17 | $5.07 | $5.09 | $5.03 | $5.06 | $5.06 | 12,747,361 |
| 2024-12-16 | $5.13 | $5.14 | $5.08 | $5.09 | $5.09 | 13,203,066 |
| 2024-12-13 | $5.19 | $5.22 | $5.13 | $5.14 | $5.14 | 9,560,354 |
| 2024-12-12 | $5.12 | $5.23 | $5.11 | $5.21 | $5.21 | 8,039,385 |
| 2024-12-11 | $5.13 | $5.14 | $5.10 | $5.12 | $5.12 | 6,318,135 |
| 2024-12-10 | $5.13 | $5.18 | $5.11 | $5.12 | $5.12 | 8,731,756 |
| 2024-12-09 | $5.22 | $5.27 | $5.12 | $5.12 | $5.12 | 9,237,950 |
| 2024-12-06 | $5.15 | $5.27 | $5.11 | $5.25 | $5.25 | 8,461,782 |
| 2024-12-05 | $5.12 | $5.16 | $5.10 | $5.11 | $5.11 | 8,390,823 |
| 2024-12-04 | $5.11 | $5.16 | $5.10 | $5.14 | $5.14 | 7,522,622 |
| 2024-12-03 | $5.15 | $5.17 | $5.09 | $5.11 | $5.11 | 12,077,782 |
| 2024-12-02 | $5.25 | $5.29 | $4.97 | $5.16 | $5.16 | 25,931,411 |
| 2024-11-29 | $5.25 | $5.28 | $5.25 | $5.25 | $5.25 | 3,800,291 |
| 2024-11-27 | $5.26 | $5.29 | $5.23 | $5.23 | $5.23 | 5,439,000 |
| 2024-11-26 | $5.31 | $5.32 | $5.22 | $5.23 | $5.23 | 5,881,082 |
| 2024-11-25 | $5.29 | $5.36 | $5.29 | $5.32 | $5.32 | 8,690,854 |
| 2024-11-22 | $5.24 | $5.31 | $5.23 | $5.29 | $5.29 | 7,373,789 |
| 2024-11-21 | $5.19 | $5.30 | $5.19 | $5.28 | $5.28 | 5,363,273 |
| 2024-11-20 | $5.17 | $5.22 | $5.17 | $5.21 | $5.21 | 8,214,769 |
| 2024-11-19 | $5.16 | $5.21 | $5.15 | $5.19 | $5.19 | 8,702,088 |
| 2024-11-18 | $5.22 | $5.22 | $5.19 | $5.20 | $5.20 | 10,442,001 |
| 2024-11-15 | $5.25 | $5.26 | $5.21 | $5.22 | $5.22 | 13,649,169 |
| 2024-11-14 | $5.26 | $5.28 | $5.20 | $5.22 | $5.22 | 18,806,344 |
| 2024-11-13 | $5.29 | $5.32 | $5.21 | $5.25 | $5.25 | 13,192,774 |
| 2024-11-12 | $5.34 | $5.36 | $5.30 | $5.30 | $5.30 | 11,132,185 |
| 2024-11-11 | $5.33 | $5.39 | $5.33 | $5.37 | $5.37 | 11,903,127 |
| 2024-11-08 | $5.37 | $5.42 | $5.33 | $5.36 | $5.36 | 15,598,058 |
| 2024-11-07 | $5.43 | $5.45 | $5.37 | $5.38 | $5.38 | 9,100,909 |
| 2024-11-06 | $5.44 | $5.47 | $5.34 | $5.44 | $5.44 | 17,859,496 |
| 2024-11-05 | $5.43 | $5.46 | $5.42 | $5.45 | $5.45 | 10,711,950 |
| 2024-11-04 | $5.44 | $5.46 | $5.40 | $5.43 | $5.43 | 12,093,004 |
| 2024-11-01 | $5.38 | $5.47 | $5.36 | $5.44 | $5.44 | 12,521,902 |
| 2024-10-31 | $5.35 | $5.40 | $5.30 | $5.39 | $5.39 | 12,957,604 |
| 2024-10-30 | $5.42 | $5.43 | $5.34 | $5.35 | $5.35 | 18,147,622 |
| 2024-10-29 | $5.47 | $5.48 | $5.43 | $5.43 | $5.43 | 13,142,712 |
| 2024-10-28 | $5.47 | $5.49 | $5.45 | $5.48 | $5.48 | 11,035,053 |
| 2024-10-25 | $5.49 | $5.51 | $5.45 | $5.46 | $5.46 | 24,507,837 |
| 2024-10-24 | $5.52 | $5.53 | $5.49 | $5.50 | $5.50 | 23,404,403 |
| 2024-10-23 | $5.53 | $5.54 | $5.47 | $5.54 | $5.54 | 29,574,204 |
| 2024-10-22 | $5.53 | $5.54 | $5.52 | $5.54 | $5.54 | 15,362,335 |
| 2024-10-21 | $5.54 | $5.54 | $5.51 | $5.52 | $5.52 | 25,300,902 |
| 2024-10-18 | $5.52 | $5.54 | $5.52 | $5.53 | $5.53 | 17,753,560 |
| 2024-10-17 | $5.54 | $5.55 | $5.52 | $5.53 | $5.53 | 29,648,699 |
| 2024-10-16 | $5.54 | $5.55 | $5.53 | $5.53 | $5.53 | 32,710,670 |
| 2024-10-15 | $5.53 | $5.56 | $5.52 | $5.53 | $5.53 | 37,262,116 |
| 2024-10-14 | $5.54 | $5.55 | $5.50 | $5.54 | $5.54 | 29,961,604 |
| 2024-10-11 | $5.53 | $5.56 | $5.53 | $5.56 | $5.56 | 40,228,406 |
| 2024-10-10 | $5.54 | $5.56 | $5.53 | $5.53 | $5.53 | 58,481,611 |
| 2024-10-09 | $5.56 | $5.58 | $5.52 | $5.55 | $5.55 | 415,269,985 |
| 2024-10-08 | $4.07 | $4.35 | $4.01 | $4.24 | $4.24 | 27,119,959 |
| 2024-10-07 | $4.27 | $4.40 | $3.98 | $4.17 | $4.17 | 87,785,940 |
| 2024-10-04 | $2.98 | $3.20 | $2.96 | $3.08 | $3.08 | 33,631,035 |
| 2024-10-03 | $2.77 | $2.84 | $2.77 | $2.80 | $2.80 | 10,369,993 |
| 2024-10-02 | $2.83 | $2.93 | $2.80 | $2.88 | $2.88 | 11,507,477 |
| 2024-10-01 | $2.86 | $2.87 | $2.77 | $2.84 | $2.84 | 7,797,282 |
| 2024-09-30 | $2.94 | $2.95 | $2.81 | $2.85 | $2.85 | 8,293,700 |
| 2024-09-27 | $2.91 | $2.96 | $2.83 | $2.88 | $2.88 | 12,969,733 |
| 2024-09-26 | $2.68 | $2.84 | $2.68 | $2.82 | $2.82 | 11,215,929 |
| 2024-09-25 | $2.62 | $2.68 | $2.57 | $2.59 | $2.59 | 9,164,948 |
| 2024-09-24 | $2.61 | $2.67 | $2.56 | $2.58 | $2.58 | 13,601,165 |
| 2024-09-23 | $2.54 | $2.56 | $2.48 | $2.50 | $2.50 | 9,215,959 |
| 2024-09-20 | $2.44 | $2.61 | $2.42 | $2.51 | $2.51 | 21,165,211 |
| 2024-09-19 | $2.62 | $2.62 | $2.46 | $2.50 | $2.50 | 12,080,256 |
| 2024-09-18 | $2.45 | $2.62 | $2.44 | $2.47 | $2.47 | 11,065,948 |
| 2024-09-17 | $2.46 | $2.53 | $2.45 | $2.47 | $2.47 | 10,296,236 |
| 2024-09-16 | $2.46 | $2.49 | $2.42 | $2.45 | $2.45 | 6,040,259 |
| 2024-09-13 | $2.48 | $2.49 | $2.39 | $2.44 | $2.44 | 8,178,369 |
| 2024-09-12 | $2.56 | $2.60 | $2.43 | $2.46 | $2.46 | 9,311,365 |
| 2024-09-11 | $2.68 | $2.68 | $2.49 | $2.61 | $2.61 | 15,121,821 |
| 2024-09-10 | $2.25 | $2.29 | $2.21 | $2.26 | $2.26 | 9,067,086 |
| 2024-09-09 | $2.28 | $2.31 | $2.24 | $2.26 | $2.26 | 10,292,913 |
| 2024-09-06 | $2.33 | $2.33 | $2.19 | $2.26 | $2.26 | 13,609,473 |
| 2024-09-05 | $2.44 | $2.48 | $2.38 | $2.39 | $2.39 | 8,485,081 |
| 2024-09-04 | $2.44 | $2.50 | $2.39 | $2.45 | $2.45 | 8,599,202 |
| 2024-09-03 | $2.57 | $2.59 | $2.40 | $2.45 | $2.45 | 18,259,084 |
| 2024-08-30 | $2.73 | $2.75 | $2.67 | $2.71 | $2.71 | 6,028,380 |
| 2024-08-29 | $2.64 | $2.75 | $2.62 | $2.67 | $2.67 | 6,672,234 |
| 2024-08-28 | $2.69 | $2.72 | $2.60 | $2.63 | $2.63 | 5,744,551 |
| 2024-08-27 | $2.75 | $2.79 | $2.67 | $2.71 | $2.71 | 11,418,975 |
| 2024-08-26 | $2.84 | $2.89 | $2.75 | $2.76 | $2.76 | 7,765,343 |
| 2024-08-23 | $2.69 | $2.82 | $2.68 | $2.78 | $2.78 | 7,712,000 |
| 2024-08-22 | $2.80 | $2.83 | $2.66 | $2.68 | $2.68 | 13,913,407 |
| 2024-08-21 | $2.75 | $2.89 | $2.72 | $2.88 | $2.88 | 17,209,068 |
| 2024-08-20 | $2.67 | $2.71 | $2.66 | $2.67 | $2.67 | 9,743,559 |
| 2024-08-19 | $2.68 | $2.70 | $2.62 | $2.65 | $2.65 | 8,151,710 |
| 2024-08-16 | $2.67 | $2.71 | $2.62 | $2.68 | $2.68 | 13,648,088 |
| 2024-08-15 | $2.65 | $2.77 | $2.60 | $2.68 | $2.68 | 9,704,003 |
| 2024-08-14 | $2.68 | $2.71 | $2.52 | $2.57 | $2.57 | 14,458,518 |
| 2024-08-13 | $2.68 | $2.71 | $2.62 | $2.71 | $2.71 | 9,358,266 |
| 2024-08-12 | $2.77 | $2.80 | $2.64 | $2.67 | $2.67 | 10,641,524 |
| 2024-08-09 | $2.84 | $2.88 | $2.76 | $2.79 | $2.79 | 8,158,987 |
| 2024-08-08 | $2.74 | $2.84 | $2.71 | $2.78 | $2.78 | 9,434,323 |
| 2024-08-07 | $2.96 | $2.99 | $2.63 | $2.68 | $2.68 | 22,730,368 |
| 2024-08-06 | $2.56 | $2.66 | $2.50 | $2.64 | $2.64 | 14,816,503 |
| 2024-08-05 | $2.62 | $2.72 | $2.50 | $2.54 | $2.54 | 22,669,679 |
| 2024-08-02 | $2.91 | $2.97 | $2.75 | $2.86 | $2.86 | 21,260,253 |
| 2024-08-01 | $3.17 | $3.21 | $3.00 | $3.04 | $3.04 | 13,711,767 |
| 2024-07-31 | $3.14 | $3.33 | $3.14 | $3.18 | $3.18 | 14,791,703 |
| 2024-07-30 | $3.21 | $3.24 | $3.12 | $3.16 | $3.16 | 11,416,423 |
| 2024-07-29 | $3.40 | $3.40 | $3.22 | $3.24 | $3.24 | 8,354,766 |
| 2024-07-26 | $3.41 | $3.47 | $3.32 | $3.42 | $3.42 | 6,090,452 |
| 2024-07-25 | $3.32 | $3.43 | $3.25 | $3.31 | $3.31 | 7,164,739 |
| 2024-07-24 | $3.36 | $3.40 | $3.28 | $3.29 | $3.29 | 7,990,746 |
| 2024-07-23 | $3.45 | $3.49 | $3.39 | $3.45 | $3.45 | 7,483,930 |
| 2024-07-22 | $3.56 | $3.58 | $3.48 | $3.54 | $3.54 | 6,816,304 |
| 2024-07-19 | $3.60 | $3.64 | $3.45 | $3.51 | $3.51 | 7,295,668 |
| 2024-07-18 | $3.65 | $3.77 | $3.60 | $3.62 | $3.62 | 7,544,455 |
| 2024-07-17 | $3.72 | $3.78 | $3.59 | $3.68 | $3.68 | 8,965,271 |
| 2024-07-16 | $3.59 | $3.75 | $3.56 | $3.71 | $3.71 | 9,008,685 |
| 2024-07-15 | $3.54 | $3.62 | $3.41 | $3.59 | $3.59 | 10,751,607 |
| 2024-07-12 | $3.61 | $3.74 | $3.55 | $3.68 | $3.68 | 8,830,582 |
| 2024-07-11 | $3.50 | $3.64 | $3.42 | $3.53 | $3.53 | 8,329,968 |
| 2024-07-10 | $3.26 | $3.40 | $3.26 | $3.38 | $3.38 | 5,978,858 |
| 2024-07-09 | $3.37 | $3.40 | $3.21 | $3.27 | $3.27 | 6,243,697 |
| 2024-07-08 | $3.40 | $3.49 | $3.37 | $3.39 | $3.39 | 6,844,118 |
| 2024-07-05 | $3.43 | $3.47 | $3.32 | $3.37 | $3.37 | 4,965,631 |
| 2024-07-03 | $3.29 | $3.54 | $3.29 | $3.46 | $3.46 | 8,563,191 |
| 2024-07-02 | $3.31 | $3.40 | $3.20 | $3.22 | $3.22 | 11,637,139 |
| 2024-07-01 | $3.32 | $3.39 | $3.25 | $3.26 | $3.26 | 6,705,242 |
| 2024-06-28 | $3.43 | $3.43 | $3.26 | $3.36 | $3.36 | 60,431,218 |
| 2024-06-27 | $3.43 | $3.47 | $3.29 | $3.41 | $3.41 | 12,352,098 |
| 2024-06-26 | $3.36 | $3.64 | $3.35 | $3.58 | $3.58 | 14,622,092 |
| 2024-06-25 | $3.30 | $3.31 | $3.10 | $3.19 | $3.19 | 9,511,784 |
| 2024-06-24 | $3.28 | $3.45 | $3.21 | $3.32 | $3.32 | 20,986,239 |
| 2024-06-21 | $3.32 | $3.34 | $3.18 | $3.25 | $3.25 | 23,421,764 |
| 2024-06-20 | $3.32 | $3.35 | $3.23 | $3.30 | $3.30 | 7,944,230 |
| 2024-06-18 | $3.36 | $3.48 | $3.35 | $3.36 | $3.36 | 8,964,144 |
| 2024-06-17 | $3.43 | $3.52 | $3.29 | $3.38 | $3.38 | 11,965,719 |
| 2024-06-14 | $3.56 | $3.62 | $3.44 | $3.46 | $3.46 | 15,044,196 |
| 2024-06-13 | $3.80 | $3.86 | $3.60 | $3.62 | $3.62 | 8,600,442 |
| 2024-06-12 | $4.06 | $4.16 | $3.76 | $3.86 | $3.86 | 10,706,838 |
| 2024-06-11 | $3.95 | $3.98 | $3.83 | $3.89 | $3.89 | 8,120,112 |
| 2024-06-10 | $4.07 | $4.09 | $3.92 | $4.01 | $4.01 | 8,069,295 |
| 2024-06-07 | $4.16 | $4.26 | $4.08 | $4.14 | $4.14 | 5,573,521 |
| 2024-06-06 | $4.28 | $4.33 | $4.16 | $4.28 | $4.28 | 4,830,425 |
| 2024-06-05 | $4.20 | $4.31 | $4.18 | $4.31 | $4.31 | 4,339,712 |
| 2024-06-04 | $4.24 | $4.27 | $4.18 | $4.19 | $4.19 | 4,753,777 |
| 2024-06-03 | $4.54 | $4.57 | $4.28 | $4.29 | $4.29 | 5,367,541 |
| 2024-05-31 | $4.50 | $4.58 | $4.33 | $4.43 | $4.43 | 9,756,143 |
| 2024-05-30 | $4.45 | $4.62 | $4.44 | $4.51 | $4.51 | 8,476,702 |
| 2024-05-29 | $4.50 | $4.64 | $4.35 | $4.36 | $4.36 | 8,799,271 |
| 2024-05-28 | $4.74 | $4.77 | $4.55 | $4.57 | $4.57 | 8,322,880 |
| 2024-05-24 | $4.64 | $4.80 | $4.61 | $4.70 | $4.70 | 6,454,002 |
| 2024-05-23 | $4.71 | $4.72 | $4.50 | $4.55 | $4.55 | 7,093,091 |
| 2024-05-22 | $4.69 | $4.80 | $4.65 | $4.70 | $4.70 | 6,303,305 |
| 2024-05-21 | $4.79 | $4.95 | $4.74 | $4.74 | $4.74 | 4,319,775 |
| 2024-05-20 | $4.85 | $4.96 | $4.73 | $4.81 | $4.81 | 6,550,320 |
| 2024-05-17 | $4.76 | $4.88 | $4.70 | $4.85 | $4.85 | 7,800,974 |
| 2024-05-16 | $4.63 | $4.86 | $4.57 | $4.75 | $4.75 | 8,832,627 |
| 2024-05-15 | $4.92 | $4.92 | $4.53 | $4.62 | $4.62 | 11,660,469 |
| 2024-05-14 | $4.77 | $4.97 | $4.74 | $4.88 | $4.88 | 8,526,960 |
| 2024-05-13 | $4.72 | $4.83 | $4.64 | $4.66 | $4.66 | 7,685,527 |
| 2024-05-10 | $4.77 | $4.79 | $4.56 | $4.65 | $4.65 | 5,206,004 |
| 2024-05-09 | $4.62 | $4.83 | $4.59 | $4.76 | $4.76 | 7,819,637 |
| 2024-05-08 | $4.62 | $4.72 | $4.53 | $4.57 | $4.57 | 10,055,450 |
| 2024-05-07 | $4.75 | $4.91 | $4.70 | $4.74 | $4.74 | 10,126,084 |
| 2024-05-06 | $4.76 | $4.87 | $4.70 | $4.76 | $4.76 | 6,778,371 |
| 2024-05-03 | $4.84 | $4.88 | $4.67 | $4.68 | $4.68 | 9,518,563 |
| 2024-05-02 | $4.56 | $4.77 | $4.44 | $4.73 | $4.73 | 12,800,497 |
| 2024-05-01 | $4.36 | $4.68 | $4.32 | $4.55 | $4.55 | 12,332,791 |
| 2024-04-30 | $4.35 | $4.46 | $4.24 | $4.40 | $4.40 | 24,103,165 |
| 2024-04-29 | $4.10 | $4.54 | $4.10 | $4.52 | $4.52 | 19,932,704 |
| 2024-04-26 | $3.97 | $4.11 | $3.88 | $3.88 | $3.88 | 7,580,973 |
| 2024-04-25 | $3.80 | $3.98 | $3.79 | $3.97 | $3.97 | 7,605,722 |
| 2024-04-24 | $3.90 | $3.97 | $3.80 | $3.87 | $3.87 | 9,027,170 |
| 2024-04-23 | $3.81 | $4.05 | $3.79 | $3.94 | $3.94 | 9,098,910 |
| 2024-04-22 | $3.81 | $3.88 | $3.70 | $3.84 | $3.84 | 6,763,786 |
| 2024-04-19 | $3.75 | $3.91 | $3.69 | $3.90 | $3.90 | 8,864,556 |
| 2024-04-18 | $3.78 | $3.88 | $3.67 | $3.80 | $3.80 | 8,484,292 |
| 2024-04-17 | $3.77 | $3.94 | $3.75 | $3.76 | $3.76 | 6,573,795 |
| 2024-04-16 | $3.93 | $3.94 | $3.72 | $3.75 | $3.75 | 8,543,240 |
| 2024-04-15 | $4.23 | $4.24 | $3.90 | $3.97 | $3.97 | 12,303,904 |
| 2024-04-12 | $4.26 | $4.38 | $4.08 | $4.11 | $4.11 | 7,677,357 |
| 2024-04-11 | $4.31 | $4.43 | $4.20 | $4.39 | $4.39 | 7,951,512 |
| 2024-04-10 | $4.33 | $4.39 | $4.22 | $4.31 | $4.31 | 9,720,301 |
| 2024-04-09 | $4.40 | $4.55 | $4.38 | $4.39 | $4.39 | 9,150,241 |
| 2024-04-08 | $4.27 | $4.50 | $4.20 | $4.45 | $4.45 | 6,520,119 |
| 2024-04-05 | $4.19 | $4.27 | $4.13 | $4.19 | $4.19 | 6,505,965 |
| 2024-04-04 | $4.48 | $4.53 | $4.20 | $4.20 | $4.20 | 7,716,004 |
| 2024-04-03 | $4.22 | $4.44 | $4.19 | $4.37 | $4.37 | 11,717,562 |
| 2024-04-02 | $4.18 | $4.24 | $4.10 | $4.14 | $4.14 | 9,965,630 |
| 2024-04-01 | $4.48 | $4.50 | $4.28 | $4.31 | $4.31 | 7,827,777 |
| 2024-03-28 | $4.38 | $4.49 | $4.31 | $4.31 | $4.31 | 10,689,030 |
| 2024-03-27 | $4.01 | $4.48 | $3.95 | $4.43 | $4.43 | 11,672,650 |
| 2024-03-26 | $4.26 | $4.26 | $4.02 | $4.02 | $4.02 | 9,681,059 |
| 2024-03-25 | $4.39 | $4.43 | $4.17 | $4.19 | $4.19 | 9,935,429 |
| 2024-03-22 | $4.59 | $4.59 | $4.40 | $4.41 | $4.41 | 7,426,593 |
| 2024-03-21 | $4.71 | $4.83 | $4.62 | $4.63 | $4.63 | 10,954,690 |
| 2024-03-20 | $4.49 | $4.71 | $4.43 | $4.70 | $4.70 | 9,532,251 |
| 2024-03-19 | $4.50 | $4.65 | $4.46 | $4.53 | $4.53 | 17,850,614 |
| 2024-03-18 | $4.54 | $4.68 | $4.49 | $4.62 | $4.62 | 20,164,448 |
| 2024-03-15 | $4.45 | $4.56 | $4.33 | $4.54 | $4.54 | 34,445,378 |
| 2024-03-14 | $4.76 | $4.84 | $4.49 | $4.54 | $4.54 | 20,156,396 |
| 2024-03-13 | $4.80 | $5.02 | $4.77 | $4.84 | $4.84 | 19,295,802 |
| 2024-03-12 | $4.96 | $5.03 | $4.75 | $4.81 | $4.81 | 12,092,691 |
| 2024-03-11 | $4.99 | $5.11 | $4.90 | $4.91 | $4.91 | 9,458,400 |
| 2024-03-08 | $5.22 | $5.25 | $4.83 | $4.84 | $4.84 | 8,068,856 |
| 2024-03-07 | $4.96 | $5.25 | $4.96 | $5.06 | $5.06 | 8,157,200 |
| 2024-03-06 | $5.06 | $5.10 | $4.78 | $4.95 | $4.95 | 12,900,782 |
| 2024-03-05 | $5.24 | $5.25 | $4.80 | $4.81 | $4.81 | 16,053,521 |
| 2024-03-04 | $5.57 | $5.66 | $5.46 | $5.48 | $5.48 | 11,203,266 |
| 2024-03-01 | $5.55 | $5.62 | $5.35 | $5.53 | $5.53 | 7,996,392 |
| 2024-02-29 | $5.26 | $5.59 | $5.26 | $5.49 | $5.49 | 16,265,876 |
| 2024-02-28 | $4.99 | $5.22 | $4.93 | $5.15 | $5.15 | 7,761,416 |
| 2024-02-27 | $4.90 | $5.02 | $4.75 | $4.83 | $4.83 | 15,369,386 |
| 2024-02-26 | $4.70 | $5.02 | $4.67 | $4.74 | $4.74 | 8,307,086 |
| 2024-02-23 | $4.63 | $4.84 | $4.37 | $4.81 | $4.81 | 29,667,959 |
| 2024-02-22 | $4.61 | $4.80 | $4.55 | $4.65 | $4.65 | 8,409,195 |
| 2024-02-21 | $4.65 | $4.77 | $4.63 | $4.69 | $4.69 | 6,882,816 |
| 2024-02-20 | $4.85 | $4.85 | $4.62 | $4.65 | $4.65 | 12,469,833 |
| 2024-02-16 | $4.78 | $5.18 | $4.63 | $4.94 | $4.94 | 12,922,171 |
| 2024-02-15 | $4.50 | $4.84 | $4.47 | $4.69 | $4.69 | 17,289,364 |
| 2024-02-14 | $4.45 | $4.57 | $4.39 | $4.51 | $4.51 | 10,714,996 |
| 2024-02-13 | $4.42 | $4.55 | $4.40 | $4.42 | $4.42 | 12,730,480 |
| 2024-02-12 | $4.60 | $4.77 | $4.57 | $4.64 | $4.64 | 6,735,413 |
| 2024-02-09 | $4.57 | $4.65 | $4.51 | $4.61 | $4.61 | 4,995,657 |
| 2024-02-08 | $4.44 | $4.68 | $4.33 | $4.60 | $4.60 | 9,899,142 |
| 2024-02-07 | $4.24 | $4.57 | $4.23 | $4.44 | $4.44 | 11,014,707 |
| 2024-02-06 | $4.33 | $4.38 | $4.15 | $4.24 | $4.24 | 13,570,683 |
| 2024-02-05 | $4.43 | $4.54 | $4.21 | $4.30 | $4.30 | 11,082,570 |
| 2024-02-02 | $4.64 | $4.75 | $4.53 | $4.68 | $4.68 | 7,103,029 |
| 2024-02-01 | $4.94 | $4.96 | $4.64 | $4.75 | $4.75 | 9,349,171 |
| 2024-01-31 | $5.14 | $5.19 | $4.88 | $4.89 | $4.89 | 7,968,703 |
| 2024-01-30 | $5.37 | $5.45 | $5.12 | $5.12 | $5.12 | 3,646,573 |
| 2024-01-29 | $5.00 | $5.43 | $4.92 | $5.42 | $5.42 | 6,811,164 |
| 2024-01-26 | $5.15 | $5.28 | $5.09 | $5.09 | $5.09 | 6,460,475 |
| 2024-01-25 | $5.43 | $5.49 | $5.04 | $5.06 | $5.06 | 8,617,113 |
| 2024-01-24 | $5.31 | $5.54 | $5.19 | $5.45 | $5.45 | 9,802,078 |
| 2024-01-23 | $5.48 | $5.54 | $5.24 | $5.25 | $5.25 | 9,413,166 |
| 2024-01-22 | $4.83 | $5.34 | $4.83 | $5.25 | $5.25 | 13,848,219 |
| 2024-01-19 | $5.50 | $5.50 | $4.92 | $5.07 | $5.07 | 20,257,899 |
| 2024-01-18 | $5.42 | $5.43 | $5.29 | $5.42 | $5.42 | 13,534,277 |
| 2024-01-17 | $5.32 | $5.44 | $5.24 | $5.33 | $5.33 | 12,030,017 |
| 2024-01-16 | $5.51 | $5.59 | $5.20 | $5.43 | $5.43 | 22,836,585 |
| 2024-01-12 | $6.04 | $6.09 | $5.73 | $5.82 | $5.82 | 13,869,335 |
| 2024-01-11 | $6.09 | $6.13 | $5.78 | $6.04 | $6.04 | 21,319,041 |
| 2024-01-10 | $6.18 | $6.20 | $6.01 | $6.09 | $6.09 | 35,460,154 |
| 2024-01-09 | $6.73 | $6.75 | $6.30 | $6.51 | $6.51 | 29,467,708 |
| 2024-01-08 | $6.92 | $7.02 | $6.63 | $6.82 | $6.82 | 22,785,847 |
| 2024-01-05 | $6.78 | $7.16 | $6.70 | $7.11 | $7.11 | 28,610,854 |
| 2024-01-04 | $6.71 | $7.27 | $6.50 | $6.81 | $6.81 | 130,283,268 |
| 2024-01-03 | $17.49 | $17.51 | $15.68 | $16.51 | $16.51 | 52,566,500 |
| 2023-12-22 | $33.76 | $34.08 | $33.36 | $33.40 | $33.40 | 543,999 |
| 2023-12-21 | $33.46 | $33.96 | $33.46 | $33.59 | $33.59 | 295,316 |
| 2023-12-20 | $33.94 | $34.32 | $33.37 | $33.39 | $33.39 | 290,402 |
| 2023-12-19 | $33.69 | $34.22 | $33.40 | $34.02 | $34.02 | 340,394 |
| 2023-12-18 | $33.89 | $34.13 | $33.29 | $33.79 | $33.79 | 621,598 |
| 2023-12-15 | $32.71 | $32.97 | $32.15 | $32.77 | $32.77 | 912,165 |
| 2023-12-14 | $34.10 | $34.41 | $33.11 | $33.15 | $33.15 | 907,695 |
| 2023-12-13 | $33.28 | $33.64 | $32.76 | $33.58 | $33.58 | 938,754 |
| 2023-12-12 | $32.50 | $33.64 | $32.22 | $33.08 | $33.08 | 2,901,062 |
| 2023-12-11 | $34.81 | $34.81 | $34.03 | $34.31 | $34.31 | 190,117 |
| 2023-12-08 | $34.75 | $35.08 | $34.53 | $34.70 | $34.70 | 274,329 |
| 2023-12-07 | $34.88 | $34.99 | $34.37 | $34.63 | $34.63 | 186,215 |
| 2023-12-06 | $35.80 | $36.08 | $34.86 | $34.88 | $34.88 | 417,249 |
| 2023-12-05 | $36.76 | $36.97 | $35.89 | $35.91 | $35.91 | 155,690 |
| 2023-12-04 | $36.50 | $37.17 | $36.49 | $37.06 | $37.06 | 158,849 |
| 2023-12-01 | $36.25 | $36.90 | $36.25 | $36.43 | $36.43 | 122,557 |
| 2023-11-30 | $35.58 | $36.56 | $35.58 | $36.36 | $36.36 | 306,730 |
| 2023-11-29 | $35.67 | $35.98 | $35.53 | $35.53 | $35.53 | 130,227 |
| 2023-11-28 | $36.32 | $36.40 | $35.49 | $35.52 | $35.52 | 129,500 |
| 2023-11-27 | $36.44 | $36.69 | $36.07 | $36.21 | $36.21 | 127,850 |
| 2023-11-24 | $36.08 | $36.97 | $36.07 | $36.72 | $36.72 | 149,466 |
| 2023-11-22 | $35.60 | $35.93 | $35.32 | $35.91 | $35.91 | 128,509 |
| 2023-11-21 | $35.40 | $35.89 | $35.10 | $35.86 | $35.86 | 106,631 |
| 2023-11-20 | $35.65 | $36.12 | $35.37 | $35.42 | $35.42 | 90,504 |
| 2023-11-17 | $34.94 | $35.76 | $34.94 | $35.65 | $35.65 | 120,526 |
| 2023-11-16 | $35.03 | $35.28 | $34.35 | $34.60 | $34.60 | 124,011 |
| 2023-11-15 | $35.62 | $35.84 | $35.02 | $35.30 | $35.30 | 147,271 |
| 2023-11-14 | $35.70 | $35.97 | $35.43 | $35.64 | $35.64 | 170,960 |
| 2023-11-13 | $34.32 | $35.21 | $34.31 | $35.21 | $35.21 | 174,803 |
| 2023-11-10 | $33.85 | $34.82 | $33.65 | $34.55 | $34.55 | 262,446 |
| 2023-11-09 | $34.49 | $35.04 | $33.41 | $34.58 | $33.85 | 451,945 |
| 2023-11-08 | $35.81 | $35.81 | $35.07 | $35.32 | $34.57 | 168,436 |
| 2023-11-07 | $36.14 | $36.25 | $35.63 | $35.69 | $34.93 | 137,614 |
| 2023-11-06 | $36.81 | $36.81 | $36.15 | $36.67 | $35.89 | 109,574 |
| 2023-11-03 | $36.84 | $37.17 | $36.18 | $36.67 | $36.67 | 152,397 |
| 2023-11-02 | $36.73 | $37.00 | $35.92 | $36.93 | $36.93 | 203,781 |
| 2023-11-01 | $35.54 | $36.15 | $35.32 | $35.62 | $35.62 | 241,254 |
| 2023-10-31 | $34.98 | $35.58 | $34.94 | $35.44 | $35.44 | 78,377 |
| 2023-10-30 | $35.50 | $35.86 | $34.81 | $35.12 | $35.12 | 103,051 |
| 2023-10-27 | $35.85 | $35.85 | $35.04 | $35.25 | $35.25 | 112,398 |
| 2023-10-26 | $35.06 | $36.07 | $34.95 | $35.98 | $35.98 | 235,008 |
| 2023-10-25 | $35.22 | $35.56 | $35.02 | $35.03 | $35.03 | 79,460 |
| 2023-10-24 | $35.67 | $35.76 | $35.04 | $35.32 | $35.32 | 135,376 |
| 2023-10-23 | $35.91 | $35.94 | $35.20 | $35.66 | $35.66 | 198,779 |
| 2023-10-20 | $35.91 | $36.22 | $35.67 | $36.20 | $36.20 | 209,647 |
| 2023-10-19 | $36.04 | $36.57 | $35.97 | $36.00 | $36.00 | 100,900 |
| 2023-10-18 | $36.41 | $36.47 | $35.78 | $36.14 | $36.14 | 197,178 |
| 2023-10-17 | $35.80 | $36.57 | $35.80 | $36.30 | $36.30 | 383,093 |
| 2023-10-16 | $35.97 | $36.20 | $35.70 | $35.83 | $35.83 | 150,210 |
| 2023-10-13 | $35.75 | $35.96 | $35.49 | $35.84 | $35.84 | 172,654 |
| 2023-10-12 | $35.57 | $35.77 | $35.17 | $35.40 | $35.40 | 94,035 |
| 2023-10-11 | $34.75 | $35.73 | $34.75 | $35.64 | $35.64 | 137,781 |
| 2023-10-10 | $34.44 | $35.01 | $34.36 | $34.83 | $34.83 | 181,780 |
| 2023-10-09 | $33.78 | $34.82 | $33.75 | $34.45 | $34.45 | 203,869 |
| 2023-10-06 | $32.74 | $33.49 | $32.30 | $33.21 | $33.21 | 141,686 |
| 2023-10-05 | $32.11 | $32.93 | $32.11 | $32.47 | $32.47 | 205,475 |
| 2023-10-04 | $32.00 | $32.46 | $31.31 | $32.42 | $32.42 | 204,417 |
| 2023-10-03 | $32.92 | $33.13 | $32.10 | $32.12 | $32.12 | 279,619 |
| 2023-10-02 | $33.54 | $33.54 | $32.82 | $33.20 | $33.20 | 238,851 |
| 2023-09-29 | $34.33 | $34.33 | $33.66 | $33.75 | $33.75 | 342,493 |
| 2023-09-28 | $34.31 | $34.59 | $34.01 | $34.30 | $34.30 | 159,509 |
| 2023-09-27 | $34.25 | $34.51 | $33.88 | $34.25 | $34.25 | 166,192 |
| 2023-09-26 | $34.46 | $34.76 | $33.80 | $33.83 | $33.83 | 192,300 |
| 2023-09-25 | $33.95 | $34.80 | $33.95 | $34.54 | $34.54 | 173,252 |
| 2023-09-22 | $33.86 | $34.60 | $33.86 | $34.25 | $34.25 | 147,969 |
| 2023-09-21 | $34.03 | $34.41 | $33.53 | $33.58 | $33.58 | 141,613 |
| 2023-09-20 | $34.59 | $34.92 | $34.20 | $34.25 | $34.25 | 150,078 |
| 2023-09-19 | $34.05 | $35.28 | $33.95 | $34.63 | $34.63 | 310,795 |
| 2023-09-18 | $34.49 | $34.81 | $33.82 | $33.87 | $33.87 | 264,978 |
| 2023-09-15 | $34.52 | $35.01 | $34.19 | $34.54 | $34.54 | 986,762 |
| 2023-09-14 | $35.01 | $35.93 | $34.62 | $34.79 | $34.79 | 396,290 |
| 2023-09-13 | $35.25 | $35.25 | $34.43 | $34.59 | $34.59 | 238,907 |
| 2023-09-12 | $34.37 | $35.31 | $34.37 | $35.28 | $35.28 | 188,802 |
| 2023-09-11 | $35.20 | $35.40 | $34.37 | $34.44 | $34.44 | 163,636 |
| 2023-09-08 | $34.61 | $35.04 | $34.14 | $34.99 | $34.99 | 176,409 |
| 2023-09-07 | $33.35 | $34.41 | $33.26 | $34.20 | $34.20 | 194,883 |
| 2023-09-06 | $33.11 | $33.68 | $32.70 | $33.37 | $33.37 | 327,729 |
| 2023-09-05 | $35.25 | $35.25 | $33.74 | $33.86 | $33.86 | 240,942 |
| 2023-09-01 | $35.34 | $35.71 | $35.15 | $35.29 | $35.29 | 128,664 |
| 2023-08-31 | $35.26 | $35.42 | $34.93 | $35.11 | $35.11 | 268,928 |
| 2023-08-30 | $35.65 | $35.74 | $35.13 | $35.19 | $35.19 | 128,459 |
| 2023-08-29 | $35.76 | $35.76 | $35.38 | $35.61 | $35.61 | 160,768 |
| 2023-08-28 | $35.00 | $35.65 | $34.85 | $35.64 | $35.64 | 151,677 |
| 2023-08-25 | $35.46 | $35.46 | $34.69 | $34.86 | $34.86 | 140,586 |
| 2023-08-24 | $35.11 | $35.40 | $34.98 | $35.08 | $35.08 | 92,404 |
| 2023-08-23 | $35.79 | $36.05 | $35.19 | $35.29 | $35.29 | 149,469 |
| 2023-08-22 | $35.41 | $35.79 | $35.22 | $35.26 | $35.26 | 122,000 |
| 2023-08-21 | $35.11 | $35.52 | $34.98 | $35.28 | $35.28 | 100,303 |
| 2023-08-18 | $34.32 | $35.23 | $34.16 | $35.18 | $35.18 | 130,415 |
| 2023-08-17 | $35.45 | $35.90 | $34.57 | $34.58 | $34.58 | 147,100 |
| 2023-08-16 | $35.80 | $36.06 | $35.41 | $35.46 | $35.46 | 142,498 |
| 2023-08-15 | $36.17 | $36.17 | $35.73 | $35.82 | $35.82 | 124,209 |
| 2023-08-14 | $35.87 | $36.31 | $35.67 | $36.29 | $36.29 | 161,577 |
| 2023-08-11 | $35.96 | $36.12 | $35.54 | $35.70 | $35.70 | 107,650 |
| 2023-08-10 | $35.20 | $36.04 | $35.20 | $35.75 | $35.75 | 144,526 |
| 2023-08-09 | $35.03 | $35.37 | $34.91 | $34.92 | $34.92 | 161,900 |
| 2023-08-08 | $34.59 | $35.36 | $33.79 | $34.82 | $34.82 | 235,240 |
| 2023-08-07 | $35.76 | $36.42 | $35.35 | $36.31 | $36.31 | 175,663 |
| 2023-08-04 | $35.80 | $36.37 | $35.65 | $35.68 | $35.68 | 110,260 |
| 2023-08-03 | $34.49 | $35.89 | $34.49 | $35.80 | $35.80 | 177,627 |
| 2023-08-02 | $35.70 | $35.94 | $35.37 | $35.70 | $34.97 | 164,136 |
| 2023-08-01 | $36.18 | $36.18 | $35.51 | $35.88 | $35.14 | 149,164 |
| 2023-07-31 | $35.81 | $36.22 | $35.61 | $36.00 | $35.26 | 129,043 |
| 2023-07-28 | $36.24 | $36.27 | $35.55 | $35.55 | $35.55 | 139,836 |
| 2023-07-27 | $36.14 | $36.40 | $35.90 | $36.10 | $36.10 | 109,432 |
| 2023-07-26 | $36.03 | $36.30 | $35.90 | $36.10 | $36.10 | 122,586 |
| 2023-07-25 | $35.75 | $36.27 | $35.59 | $36.03 | $36.03 | 223,141 |
| 2023-07-24 | $35.75 | $36.07 | $35.55 | $35.97 | $35.97 | 165,089 |
| 2023-07-21 | $36.26 | $36.26 | $35.41 | $35.50 | $35.50 | 237,765 |
| 2023-07-20 | $35.76 | $35.99 | $35.46 | $35.75 | $35.75 | 164,444 |
| 2023-07-19 | $35.66 | $36.01 | $35.63 | $35.80 | $35.80 | 148,493 |
| 2023-07-18 | $35.28 | $36.00 | $35.28 | $35.69 | $35.69 | 198,127 |
| 2023-07-17 | $35.80 | $36.12 | $35.35 | $35.45 | $35.45 | 163,420 |
| 2023-07-14 | $36.55 | $36.68 | $35.82 | $35.84 | $35.84 | 155,257 |
| 2023-07-13 | $36.47 | $36.99 | $36.47 | $36.65 | $36.65 | 221,642 |
| 2023-07-12 | $36.14 | $36.77 | $36.10 | $36.53 | $36.53 | 268,677 |
| 2023-07-11 | $35.46 | $36.70 | $35.46 | $36.10 | $36.10 | 477,290 |
| 2023-07-10 | $35.01 | $35.59 | $34.74 | $35.32 | $35.32 | 277,214 |
| 2023-07-07 | $34.67 | $35.52 | $34.67 | $35.00 | $35.00 | 229,709 |
| 2023-07-06 | $34.92 | $35.00 | $34.38 | $34.78 | $34.78 | 153,481 |
| 2023-07-05 | $35.25 | $35.45 | $35.00 | $35.11 | $35.11 | 140,144 |
| 2023-07-03 | $35.00 | $35.63 | $35.00 | $35.22 | $35.22 | 111,227 |
| 2023-06-30 | $35.43 | $35.67 | $35.01 | $35.14 | $35.14 | 129,555 |
| 2023-06-29 | $34.69 | $35.14 | $34.56 | $35.14 | $35.14 | 119,096 |
| 2023-06-28 | $34.02 | $34.70 | $33.75 | $34.63 | $34.63 | 154,235 |
| 2023-06-27 | $33.85 | $34.14 | $33.62 | $34.00 | $34.00 | 159,021 |
| 2023-06-26 | $33.22 | $34.00 | $33.22 | $33.83 | $33.83 | 146,300 |
| 2023-06-23 | $33.29 | $33.62 | $32.93 | $33.20 | $33.20 | 304,409 |
| 2023-06-22 | $33.85 | $33.85 | $33.32 | $33.64 | $33.64 | 136,599 |
| 2023-06-21 | $33.85 | $34.22 | $33.78 | $34.03 | $34.03 | 213,422 |
| 2023-06-20 | $33.82 | $33.95 | $33.31 | $33.84 | $33.84 | 243,425 |
| 2023-06-16 | $33.93 | $33.98 | $33.22 | $33.94 | $33.94 | 348,552 |
| 2023-06-15 | $33.25 | $33.98 | $33.25 | $33.66 | $33.66 | 294,481 |
| 2023-06-14 | $33.48 | $33.74 | $32.73 | $33.18 | $33.18 | 262,316 |
| 2023-06-13 | $33.89 | $34.43 | $33.08 | $33.19 | $33.19 | 208,604 |
| 2023-06-12 | $33.31 | $34.14 | $33.18 | $33.66 | $33.66 | 316,086 |
| 2023-06-09 | $33.44 | $33.44 | $32.65 | $32.84 | $32.84 | 181,128 |
| 2023-06-08 | $33.47 | $33.56 | $33.14 | $33.53 | $33.53 | 192,242 |
| 2023-06-07 | $32.99 | $33.73 | $32.99 | $33.35 | $33.35 | 253,653 |
| 2023-06-06 | $32.18 | $32.91 | $32.18 | $32.86 | $32.86 | 164,686 |
| 2023-06-05 | $33.07 | $33.18 | $32.37 | $32.43 | $32.43 | 146,276 |
| 2023-06-02 | $32.97 | $33.23 | $32.62 | $32.82 | $32.82 | 257,363 |
| 2023-06-01 | $32.54 | $32.98 | $32.02 | $32.76 | $32.76 | 260,751 |
| 2023-05-31 | $31.60 | $32.61 | $31.21 | $32.53 | $32.53 | 425,041 |
| 2023-05-30 | $30.58 | $31.95 | $30.58 | $31.85 | $31.85 | 228,949 |
| 2023-05-26 | $30.86 | $31.10 | $30.58 | $30.90 | $30.90 | 133,987 |
| 2023-05-25 | $30.75 | $31.28 | $30.60 | $30.88 | $30.88 | 218,849 |
| 2023-05-24 | $31.97 | $31.97 | $30.92 | $30.98 | $30.98 | 194,465 |
| 2023-05-23 | $31.48 | $32.15 | $31.41 | $31.82 | $31.82 | 124,643 |
| 2023-05-22 | $31.64 | $32.06 | $31.34 | $31.35 | $31.35 | 178,617 |
| 2023-05-19 | $31.78 | $31.99 | $31.36 | $31.80 | $31.80 | 129,537 |
| 2023-05-18 | $30.89 | $31.69 | $30.77 | $31.55 | $31.55 | 169,827 |
| 2023-05-17 | $30.94 | $31.14 | $30.33 | $31.04 | $31.04 | 202,117 |
| 2023-05-16 | $30.70 | $30.73 | $30.00 | $30.70 | $30.70 | 185,417 |
| 2023-05-15 | $29.87 | $30.79 | $29.86 | $30.74 | $30.74 | 378,454 |
| 2023-05-12 | $29.18 | $29.71 | $29.08 | $29.66 | $29.66 | 236,402 |
| 2023-05-11 | $29.37 | $29.49 | $28.82 | $29.24 | $29.24 | 211,488 |
| 2023-05-10 | $30.37 | $30.42 | $29.64 | $29.84 | $29.84 | 226,875 |
| 2023-05-09 | $29.58 | $30.34 | $29.52 | $30.05 | $30.05 | 201,174 |
| 2023-05-08 | $29.85 | $30.08 | $29.48 | $29.77 | $29.77 | 173,509 |
| 2023-05-05 | $27.93 | $30.04 | $27.93 | $29.37 | $29.37 | 420,977 |
| 2023-05-04 | $28.06 | $28.11 | $26.32 | $27.45 | $27.45 | 475,533 |
| 2023-05-03 | $29.25 | $29.90 | $29.12 | $29.18 | $28.40 | 296,854 |
| 2023-05-02 | $30.78 | $30.78 | $29.02 | $29.53 | $28.74 | 271,035 |
| 2023-05-01 | $30.64 | $30.98 | $30.20 | $30.63 | $29.82 | 160,961 |
| 2023-04-28 | $29.99 | $30.96 | $29.83 | $30.80 | $29.98 | 201,981 |
| 2023-04-27 | $29.72 | $30.27 | $29.58 | $30.05 | $29.25 | 152,355 |
| 2023-04-26 | $30.19 | $30.27 | $29.43 | $29.69 | $28.90 | 169,923 |
| 2023-04-25 | $30.90 | $30.90 | $30.09 | $30.12 | $29.32 | 128,020 |
| 2023-04-24 | $30.90 | $31.37 | $30.74 | $31.01 | $30.19 | 197,285 |
| 2023-04-21 | $30.18 | $31.12 | $30.02 | $31.05 | $30.22 | 254,223 |
| 2023-04-20 | $30.62 | $30.77 | $29.96 | $30.18 | $29.38 | 215,127 |
| 2023-04-19 | $31.15 | $31.44 | $30.53 | $30.91 | $30.09 | 230,895 |
| 2023-04-18 | $31.60 | $31.70 | $31.28 | $31.52 | $30.68 | 164,034 |
| 2023-04-17 | $32.23 | $32.39 | $31.43 | $31.63 | $30.79 | 106,906 |
| 2023-04-14 | $31.72 | $32.29 | $31.64 | $32.23 | $32.23 | 165,527 |
| 2023-04-13 | $31.75 | $31.93 | $31.48 | $31.60 | $31.60 | 112,053 |
| 2023-04-12 | $31.81 | $31.93 | $31.50 | $31.63 | $31.63 | 122,199 |
| 2023-04-11 | $31.74 | $32.20 | $31.47 | $31.77 | $31.77 | 163,868 |
| 2023-04-10 | $31.15 | $31.75 | $31.15 | $31.54 | $31.54 | 234,992 |
| 2023-04-06 | $31.70 | $31.74 | $31.09 | $31.21 | $31.21 | 179,098 |
| 2023-04-05 | $31.83 | $32.11 | $30.98 | $31.52 | $31.52 | 279,128 |
| 2023-04-04 | $31.90 | $31.90 | $30.76 | $31.02 | $31.02 | 144,601 |
| 2023-04-03 | $31.96 | $32.34 | $31.56 | $31.82 | $31.82 | 373,165 |
| 2023-03-31 | $31.16 | $31.39 | $30.88 | $31.30 | $31.30 | 290,673 |
| 2023-03-30 | $31.21 | $31.50 | $30.85 | $31.02 | $31.02 | 198,502 |
| 2023-03-29 | $31.19 | $31.27 | $30.46 | $30.88 | $30.88 | 258,996 |
| 2023-03-28 | $30.47 | $31.24 | $30.35 | $30.98 | $30.98 | 185,289 |
| 2023-03-27 | $30.36 | $30.96 | $30.16 | $30.60 | $30.60 | 163,460 |
| 2023-03-24 | $29.62 | $30.27 | $29.32 | $30.18 | $30.18 | 207,885 |
| 2023-03-23 | $30.74 | $31.07 | $29.85 | $30.13 | $30.13 | 187,888 |
| 2023-03-22 | $31.40 | $31.65 | $30.60 | $30.64 | $30.64 | 234,966 |
| 2023-03-21 | $30.51 | $31.48 | $30.22 | $31.41 | $31.41 | 324,904 |
| 2023-03-20 | $29.62 | $30.86 | $29.57 | $30.28 | $30.28 | 421,550 |
| 2023-03-17 | $30.50 | $30.56 | $29.24 | $29.55 | $29.55 | 615,768 |
| 2023-03-16 | $29.48 | $30.81 | $28.66 | $30.55 | $30.55 | 445,623 |
| 2023-03-15 | $31.01 | $31.10 | $29.25 | $30.02 | $30.02 | 677,136 |
| 2023-03-14 | $31.68 | $32.76 | $31.56 | $31.95 | $31.95 | 390,670 |
| 2023-03-13 | $31.00 | $32.18 | $30.56 | $31.35 | $31.35 | 328,953 |
| 2023-03-10 | $31.42 | $32.31 | $31.28 | $31.63 | $31.63 | 443,415 |
| 2023-03-09 | $31.60 | $32.85 | $31.51 | $31.53 | $31.53 | 420,805 |
| 2023-03-08 | $31.43 | $31.93 | $30.91 | $31.56 | $31.56 | 260,293 |
| 2023-03-07 | $31.16 | $31.63 | $30.98 | $31.54 | $31.54 | 178,044 |
| 2023-03-06 | $31.33 | $31.68 | $30.80 | $31.25 | $31.25 | 250,192 |
| 2023-03-03 | $30.30 | $31.99 | $30.30 | $31.45 | $31.45 | 374,956 |
| 2023-03-02 | $29.53 | $30.59 | $29.51 | $30.42 | $30.42 | 268,274 |
| 2023-03-01 | $29.72 | $29.93 | $29.36 | $29.61 | $29.61 | 276,805 |
| 2023-02-28 | $29.39 | $30.49 | $28.46 | $29.75 | $29.75 | 757,002 |
| 2023-02-27 | $29.30 | $29.49 | $28.96 | $28.97 | $28.97 | 297,770 |
| 2023-02-24 | $28.99 | $29.34 | $28.79 | $29.27 | $29.27 | 159,556 |
| 2023-02-23 | $28.90 | $29.32 | $28.77 | $29.17 | $29.17 | 269,966 |
| 2023-02-22 | $28.05 | $28.54 | $27.80 | $28.50 | $28.50 | 223,133 |
| 2023-02-21 | $28.80 | $28.90 | $27.90 | $28.14 | $28.14 | 296,802 |
| 2023-02-17 | $29.37 | $29.37 | $28.90 | $28.93 | $28.93 | 260,472 |
| 2023-02-16 | $29.50 | $29.63 | $29.01 | $29.50 | $29.50 | 162,905 |
| 2023-02-15 | $29.74 | $29.81 | $29.32 | $29.64 | $29.64 | 161,371 |
| 2023-02-14 | $29.42 | $30.10 | $29.18 | $29.93 | $29.93 | 230,426 |
| 2023-02-13 | $29.72 | $29.88 | $29.31 | $29.52 | $29.52 | 114,812 |
| 2023-02-10 | $29.18 | $29.74 | $28.91 | $29.73 | $29.73 | 130,497 |
| 2023-02-09 | $29.50 | $29.50 | $28.89 | $29.10 | $29.10 | 173,000 |
| 2023-02-08 | $29.64 | $29.94 | $29.23 | $29.41 | $29.41 | 181,778 |
| 2023-02-07 | $29.11 | $29.74 | $28.81 | $29.74 | $29.74 | 195,432 |
| 2023-02-06 | $29.26 | $29.48 | $28.85 | $29.09 | $29.09 | 194,819 |
| 2023-02-03 | $30.04 | $30.49 | $29.29 | $29.29 | $29.29 | 266,598 |
| 2023-02-02 | $31.01 | $31.23 | $30.42 | $30.96 | $30.96 | 275,933 |
| 2023-02-01 | $31.25 | $31.25 | $29.78 | $30.83 | $30.83 | 479,149 |
| 2023-01-31 | $31.00 | $31.32 | $30.47 | $31.29 | $31.29 | 223,293 |
| 2023-01-30 | $31.38 | $31.69 | $30.74 | $30.79 | $30.79 | 200,520 |
| 2023-01-27 | $31.96 | $32.16 | $31.32 | $31.39 | $31.39 | 162,260 |
| 2023-01-26 | $32.12 | $32.25 | $31.47 | $31.98 | $31.98 | 133,803 |
| 2023-01-25 | $31.00 | $32.02 | $30.73 | $31.89 | $31.89 | 234,508 |
| 2023-01-24 | $31.70 | $31.70 | $30.94 | $31.18 | $31.18 | 151,161 |
| 2023-01-23 | $31.58 | $31.86 | $30.96 | $31.62 | $31.62 | 395,812 |
| 2023-01-20 | $31.53 | $31.65 | $30.91 | $31.21 | $31.21 | 175,551 |
| 2023-01-19 | $31.05 | $31.67 | $30.96 | $31.30 | $31.30 | 174,243 |
| 2023-01-18 | $32.98 | $33.02 | $31.12 | $31.19 | $31.19 | 316,877 |
| 2023-01-17 | $32.50 | $33.43 | $32.49 | $32.98 | $32.98 | 179,733 |
| 2023-01-13 | $32.06 | $32.41 | $31.73 | $32.41 | $32.41 | 146,687 |
| 2023-01-12 | $32.05 | $32.66 | $31.72 | $31.99 | $31.99 | 168,666 |
| 2023-01-11 | $31.44 | $31.87 | $31.21 | $31.87 | $31.87 | 246,241 |
| 2023-01-10 | $31.19 | $31.49 | $30.56 | $31.32 | $31.32 | 256,766 |
| 2023-01-09 | $32.22 | $32.38 | $30.95 | $31.08 | $31.08 | 287,965 |
| 2023-01-06 | $32.09 | $32.37 | $31.71 | $31.96 | $31.96 | 159,482 |
| 2023-01-05 | $31.86 | $31.86 | $31.05 | $31.62 | $31.62 | 155,628 |
| 2023-01-04 | $31.98 | $32.09 | $31.35 | $31.53 | $31.53 | 167,357 |
| 2023-01-03 | $33.22 | $33.23 | $31.53 | $32.00 | $32.00 | 216,395 |
| 2022-12-30 | $33.09 | $33.53 | $32.94 | $33.08 | $33.08 | 116,350 |
| 2022-12-29 | $32.26 | $33.28 | $32.26 | $33.21 | $33.21 | 164,032 |
| 2022-12-28 | $33.63 | $33.66 | $32.11 | $32.35 | $32.35 | 121,728 |
| 2022-12-27 | $33.00 | $33.87 | $32.80 | $33.64 | $33.64 | 149,765 |
| 2022-12-23 | $32.02 | $32.99 | $32.00 | $32.99 | $32.99 | 97,652 |
| 2022-12-22 | $32.35 | $32.35 | $31.44 | $31.98 | $31.98 | 108,043 |
| 2022-12-21 | $31.68 | $32.35 | $31.68 | $32.34 | $32.34 | 124,901 |
| 2022-12-20 | $31.33 | $31.83 | $31.13 | $31.34 | $31.34 | 143,399 |
| 2022-12-19 | $32.61 | $32.70 | $31.01 | $31.35 | $31.35 | 229,944 |
| 2022-12-16 | $32.23 | $32.74 | $31.29 | $32.39 | $32.39 | 626,436 |
| 2022-12-15 | $31.98 | $32.83 | $31.71 | $32.76 | $32.76 | 433,858 |
| 2022-12-14 | $32.73 | $32.78 | $31.79 | $32.08 | $32.08 | 245,412 |
| 2022-12-13 | $33.56 | $34.11 | $32.38 | $32.73 | $32.73 | 591,732 |
| 2022-12-12 | $31.56 | $33.02 | $31.51 | $32.55 | $32.55 | 173,371 |
| 2022-12-09 | $31.99 | $32.36 | $31.46 | $31.46 | $31.46 | 199,473 |
| 2022-12-08 | $32.67 | $32.67 | $31.75 | $31.94 | $31.94 | 169,027 |
| 2022-12-07 | $31.80 | $32.25 | $31.67 | $32.01 | $32.01 | 156,517 |
| 2022-12-06 | $32.93 | $33.65 | $31.84 | $32.03 | $32.03 | 213,125 |
| 2022-12-05 | $34.09 | $34.61 | $32.77 | $33.27 | $33.27 | 240,400 |
| 2022-12-02 | $33.20 | $33.96 | $33.20 | $33.51 | $33.51 | 152,804 |
| 2022-12-01 | $34.51 | $35.13 | $33.39 | $33.58 | $33.58 | 287,452 |
| 2022-11-30 | $34.17 | $34.26 | $33.32 | $34.03 | $34.03 | 397,894 |
| 2022-11-29 | $32.91 | $34.03 | $32.74 | $33.88 | $33.88 | 270,384 |
| 2022-11-28 | $32.40 | $33.26 | $32.24 | $32.51 | $32.51 | 239,685 |
| 2022-11-25 | $33.02 | $33.68 | $32.73 | $33.03 | $33.03 | 112,203 |
| 2022-11-23 | $32.64 | $32.98 | $32.24 | $32.75 | $32.75 | 98,280 |
| 2022-11-22 | $32.54 | $33.66 | $32.54 | $33.09 | $33.09 | 138,572 |
| 2022-11-21 | $32.95 | $33.19 | $31.36 | $32.04 | $32.04 | 214,077 |
| 2022-11-18 | $33.45 | $33.77 | $32.95 | $33.60 | $33.60 | 254,482 |
| 2022-11-17 | $33.82 | $34.03 | $33.22 | $33.51 | $33.51 | 145,023 |
| 2022-11-16 | $35.18 | $35.38 | $34.16 | $34.26 | $34.26 | 160,459 |
| 2022-11-15 | $34.77 | $35.69 | $34.34 | $35.39 | $35.39 | 156,423 |
| 2022-11-14 | $35.02 | $35.87 | $34.35 | $34.37 | $34.37 | 188,168 |
| 2022-11-11 | $35.21 | $35.44 | $33.88 | $34.94 | $34.94 | 234,128 |
| 2022-11-10 | $35.00 | $35.69 | $33.45 | $34.80 | $34.80 | 214,352 |
| 2022-11-09 | $36.54 | $36.56 | $33.59 | $34.10 | $34.10 | 176,448 |
| 2022-11-08 | $37.12 | $37.30 | $36.30 | $36.89 | $36.89 | 162,907 |
| 2022-11-07 | $36.35 | $37.19 | $36.35 | $37.04 | $37.04 | 274,866 |
| 2022-11-04 | $35.51 | $36.36 | $35.17 | $36.35 | $36.35 | 203,783 |
| 2022-11-03 | $35.26 | $36.52 | $35.12 | $36.29 | $35.56 | 253,979 |
| 2022-11-02 | $36.52 | $36.62 | $35.26 | $35.40 | $34.68 | 131,390 |
| 2022-11-01 | $37.47 | $37.87 | $36.34 | $36.38 | $35.64 | 506,801 |
| 2022-10-31 | $35.97 | $36.82 | $35.97 | $36.78 | $36.04 | 110,251 |
| 2022-10-28 | $35.43 | $36.58 | $35.15 | $36.29 | $35.56 | 237,242 |
| 2022-10-27 | $35.10 | $35.52 | $34.70 | $35.08 | $34.37 | 193,510 |
| 2022-10-26 | $35.24 | $35.61 | $34.32 | $34.57 | $33.87 | 257,705 |
| 2022-10-25 | $34.31 | $35.19 | $34.02 | $34.39 | $33.69 | 201,759 |
| 2022-10-24 | $34.90 | $35.33 | $34.37 | $34.53 | $33.83 | 155,231 |
| 2022-10-21 | $34.85 | $35.32 | $34.52 | $34.96 | $34.96 | 235,553 |
| 2022-10-20 | $36.27 | $36.40 | $34.15 | $34.68 | $34.68 | 268,443 |
| 2022-10-19 | $35.46 | $36.20 | $35.46 | $35.93 | $35.93 | 215,514 |
| 2022-10-18 | $35.26 | $35.96 | $34.92 | $35.78 | $35.78 | 163,833 |
| 2022-10-17 | $34.71 | $35.14 | $34.31 | $34.91 | $34.91 | 219,189 |
| 2022-10-14 | $35.27 | $35.46 | $33.80 | $33.94 | $33.94 | 154,342 |
| 2022-10-13 | $33.54 | $35.38 | $33.54 | $35.37 | $35.37 | 200,092 |
| 2022-10-12 | $33.91 | $34.57 | $33.04 | $34.27 | $34.27 | 287,967 |
| 2022-10-11 | $34.35 | $35.04 | $33.84 | $34.24 | $34.24 | 248,395 |
| 2022-10-10 | $34.78 | $35.70 | $34.32 | $34.64 | $34.64 | 150,158 |
| 2022-10-07 | $36.32 | $36.32 | $34.41 | $34.79 | $34.79 | 256,168 |
| 2022-10-06 | $36.07 | $36.90 | $35.50 | $36.60 | $36.60 | 158,222 |
| 2022-10-05 | $35.53 | $36.49 | $34.89 | $36.42 | $36.42 | 212,663 |
| 2022-10-04 | $34.73 | $35.73 | $34.73 | $35.68 | $35.68 | 154,933 |
| 2022-10-03 | $33.72 | $34.39 | $33.54 | $34.08 | $34.08 | 161,002 |
| 2022-09-30 | $32.67 | $33.20 | $32.51 | $32.58 | $32.58 | 366,534 |
| 2022-09-29 | $33.29 | $33.43 | $32.75 | $33.05 | $33.05 | 235,152 |
| 2022-09-28 | $32.07 | $33.85 | $31.88 | $33.75 | $33.75 | 197,230 |
| 2022-09-27 | $32.00 | $32.55 | $31.59 | $31.88 | $31.88 | 177,335 |
| 2022-09-26 | $31.77 | $32.45 | $31.30 | $31.59 | $31.59 | 330,573 |
| 2022-09-23 | $33.52 | $33.52 | $31.40 | $32.07 | $32.07 | 422,249 |
| 2022-09-22 | $35.47 | $35.47 | $33.90 | $33.92 | $33.92 | 196,993 |
| 2022-09-21 | $36.97 | $36.97 | $34.98 | $35.00 | $35.00 | 209,692 |
| 2022-09-20 | $37.35 | $37.46 | $35.31 | $36.32 | $36.32 | 638,816 |
| 2022-09-19 | $37.44 | $38.31 | $37.02 | $37.43 | $37.43 | 488,848 |
| 2022-09-16 | $38.68 | $39.13 | $37.96 | $38.36 | $38.36 | 689,915 |
| 2022-09-15 | $39.82 | $40.38 | $38.85 | $38.90 | $38.90 | 295,472 |
| 2022-09-14 | $38.56 | $40.59 | $38.56 | $40.39 | $40.39 | 338,428 |
| 2022-09-13 | $38.60 | $39.42 | $38.33 | $38.41 | $38.41 | 459,986 |
| 2022-09-12 | $37.79 | $39.57 | $37.39 | $39.31 | $39.31 | 253,283 |
| 2022-09-09 | $36.46 | $37.21 | $36.10 | $37.19 | $37.19 | 174,487 |
| 2022-09-08 | $35.86 | $36.44 | $35.57 | $35.86 | $35.86 | 191,590 |
| 2022-09-07 | $35.17 | $35.95 | $35.01 | $35.86 | $35.86 | 176,467 |
| 2022-09-06 | $36.54 | $36.99 | $35.54 | $35.63 | $35.63 | 245,131 |
| 2022-09-02 | $36.38 | $36.65 | $35.77 | $36.08 | $36.08 | 212,759 |
| 2022-09-01 | $36.56 | $36.56 | $35.10 | $35.62 | $35.62 | 273,232 |
| 2022-08-31 | $36.57 | $37.62 | $36.11 | $36.87 | $36.87 | 394,967 |
| 2022-08-30 | $37.44 | $37.44 | $36.29 | $36.80 | $36.80 | 203,560 |
| 2022-08-29 | $37.03 | $38.27 | $36.56 | $37.97 | $37.97 | 178,598 |
| 2022-08-26 | $37.04 | $37.47 | $36.31 | $36.75 | $36.75 | 231,299 |
| 2022-08-25 | $38.20 | $38.20 | $36.53 | $36.99 | $36.99 | 479,422 |
| 2022-08-24 | $38.16 | $38.68 | $37.71 | $38.54 | $38.54 | 316,903 |
| 2022-08-23 | $38.16 | $38.86 | $37.54 | $38.20 | $38.20 | 488,096 |
| 2022-08-22 | $39.29 | $39.29 | $37.32 | $37.51 | $37.51 | 351,539 |
| 2022-08-19 | $40.03 | $40.37 | $39.28 | $39.44 | $39.44 | 393,665 |
| 2022-08-18 | $39.12 | $40.36 | $39.04 | $40.05 | $40.05 | 217,301 |
| 2022-08-17 | $38.30 | $38.98 | $38.03 | $38.61 | $38.61 | 171,096 |
| 2022-08-16 | $38.52 | $39.02 | $38.02 | $38.62 | $38.62 | 178,696 |
| 2022-08-15 | $37.80 | $38.79 | $37.00 | $38.66 | $38.66 | 163,640 |
| 2022-08-12 | $38.82 | $39.44 | $38.13 | $39.16 | $39.16 | 200,229 |
| 2022-08-11 | $39.11 | $39.68 | $38.20 | $38.69 | $38.69 | 234,406 |
| 2022-08-10 | $40.97 | $40.97 | $37.15 | $38.65 | $38.65 | 436,808 |
| 2022-08-09 | $40.16 | $40.54 | $39.09 | $39.70 | $39.70 | 171,312 |
| 2022-08-08 | $38.91 | $40.00 | $38.74 | $39.61 | $39.61 | 223,898 |
| 2022-08-05 | $37.49 | $39.04 | $37.49 | $38.75 | $38.75 | 137,500 |
| 2022-08-04 | $39.45 | $39.45 | $37.37 | $38.01 | $38.01 | 203,744 |
| 2022-08-03 | $40.81 | $41.08 | $39.73 | $40.17 | $39.39 | 187,806 |
| 2022-08-02 | $40.75 | $40.95 | $40.02 | $40.41 | $39.63 | 130,535 |
| 2022-08-01 | $40.49 | $41.15 | $39.50 | $40.65 | $39.86 | 173,014 |
| 2022-07-29 | $39.80 | $40.85 | $39.49 | $40.68 | $39.89 | 234,810 |
| 2022-07-28 | $38.66 | $39.78 | $38.13 | $39.37 | $38.61 | 347,378 |
| 2022-07-27 | $38.12 | $38.70 | $37.62 | $38.56 | $37.81 | 129,486 |
| 2022-07-26 | $38.10 | $38.47 | $37.74 | $38.00 | $37.26 | 206,552 |
| 2022-07-25 | $35.54 | $37.88 | $35.13 | $37.79 | $37.06 | 184,883 |
| 2022-07-22 | $36.28 | $36.59 | $34.81 | $35.10 | $34.42 | 118,170 |
| 2022-07-21 | $36.05 | $36.14 | $34.80 | $36.09 | $35.39 | 152,164 |
| 2022-07-20 | $36.95 | $37.37 | $36.19 | $37.31 | $36.59 | 168,196 |
| 2022-07-19 | $36.46 | $37.19 | $36.04 | $36.83 | $36.12 | 131,011 |
| 2022-07-18 | $36.44 | $37.00 | $35.69 | $36.41 | $35.71 | 118,634 |
| 2022-07-15 | $35.12 | $35.76 | $34.11 | $35.68 | $34.99 | 193,514 |
| 2022-07-14 | $33.96 | $34.88 | $32.15 | $34.74 | $34.07 | 321,918 |
| 2022-07-13 | $34.41 | $35.39 | $34.01 | $34.45 | $33.78 | 158,715 |
| 2022-07-12 | $34.91 | $35.60 | $34.22 | $34.70 | $34.03 | 156,996 |
| 2022-07-11 | $34.97 | $36.05 | $34.29 | $35.80 | $35.11 | 285,668 |
| 2022-07-08 | $35.50 | $36.33 | $34.81 | $35.56 | $34.87 | 227,178 |
| 2022-07-07 | $33.27 | $35.10 | $32.62 | $35.00 | $34.32 | 213,926 |
| 2022-07-06 | $33.44 | $33.97 | $31.34 | $32.36 | $31.73 | 327,640 |
| 2022-07-05 | $33.81 | $34.05 | $32.19 | $33.98 | $33.32 | 405,694 |
| 2022-07-01 | $34.50 | $34.90 | $33.10 | $34.59 | $33.92 | 159,541 |
| 2022-06-30 | $33.86 | $34.95 | $33.44 | $34.14 | $33.48 | 358,678 |
| 2022-06-29 | $36.45 | $36.87 | $34.31 | $34.40 | $33.73 | 213,890 |
| 2022-06-28 | $35.74 | $36.38 | $35.27 | $35.94 | $35.24 | 249,541 |
| 2022-06-27 | $34.69 | $35.90 | $34.29 | $34.96 | $34.28 | 279,966 |
| 2022-06-24 | $35.08 | $35.75 | $33.82 | $34.01 | $33.35 | 1,577,784 |
| 2022-06-23 | $35.70 | $35.97 | $33.88 | $34.76 | $34.09 | 333,377 |
| 2022-06-22 | $35.11 | $36.51 | $34.53 | $35.35 | $34.67 | 490,050 |
| 2022-06-21 | $35.57 | $37.16 | $35.23 | $36.72 | $36.01 | 424,206 |
| 2022-06-17 | $36.47 | $38.43 | $34.65 | $35.13 | $34.45 | 734,995 |
| 2022-06-16 | $37.47 | $38.69 | $36.10 | $36.19 | $35.49 | 374,937 |
| 2022-06-15 | $37.61 | $39.09 | $37.55 | $38.35 | $37.61 | 413,453 |
| 2022-06-14 | $38.90 | $39.36 | $37.14 | $37.40 | $36.68 | 287,198 |
| 2022-06-13 | $39.55 | $39.90 | $37.58 | $38.41 | $37.67 | 542,938 |
| 2022-06-10 | $41.12 | $42.48 | $40.20 | $40.91 | $40.12 | 272,542 |
| 2022-06-09 | $43.82 | $44.99 | $41.46 | $41.46 | $40.66 | 361,395 |
| 2022-06-08 | $87.21 | $87.70 | $84.91 | $87.16 | $42.74 | 383,288 |
| 2022-06-07 | $83.75 | $86.56 | $83.10 | $86.34 | $42.33 | 371,972 |
| 2022-06-06 | $85.41 | $85.93 | $82.60 | $84.01 | $41.19 | 265,836 |
| 2022-06-03 | $82.63 | $84.89 | $81.36 | $84.40 | $41.38 | 224,652 |
| 2022-06-02 | $79.99 | $82.98 | $79.47 | $82.58 | $40.49 | 398,242 |
| 2022-06-01 | $84.20 | $85.26 | $79.03 | $80.76 | $39.60 | 466,496 |
| 2022-05-31 | $86.60 | $87.65 | $82.50 | $84.04 | $41.21 | 796,290 |
| 2022-05-27 | $84.50 | $86.39 | $83.74 | $86.20 | $42.27 | 350,696 |
| 2022-05-26 | $83.69 | $84.39 | $82.72 | $84.00 | $41.19 | 285,212 |
| 2022-05-25 | $82.21 | $83.75 | $81.53 | $83.60 | $40.99 | 380,178 |
| 2022-05-24 | $81.06 | $83.25 | $79.62 | $82.53 | $40.47 | 301,738 |
| 2022-05-23 | $80.25 | $82.43 | $78.36 | $81.81 | $40.11 | 504,132 |
| 2022-05-20 | $80.10 | $81.16 | $78.53 | $80.50 | $39.47 | 318,332 |
| 2022-05-19 | $76.14 | $80.15 | $76.14 | $79.16 | $38.81 | 285,290 |
| 2022-05-18 | $80.88 | $81.70 | $76.74 | $78.08 | $38.28 | 451,502 |
| 2022-05-17 | $78.30 | $79.97 | $76.34 | $79.87 | $39.16 | 228,904 |
| 2022-05-16 | $74.00 | $77.46 | $73.59 | $77.34 | $37.92 | 343,014 |
| 2022-05-13 | $71.33 | $74.80 | $71.33 | $72.81 | $35.70 | 598,050 |
| 2022-05-12 | $71.41 | $72.98 | $69.81 | $70.95 | $34.79 | 404,344 |
| 2022-05-11 | $69.38 | $74.75 | $69.38 | $70.50 | $34.57 | 409,262 |
| 2022-05-10 | $67.92 | $70.51 | $66.38 | $67.59 | $33.14 | 331,710 |
| 2022-05-09 | $72.00 | $72.02 | $66.56 | $67.10 | $32.90 | 321,160 |
| 2022-05-06 | $72.11 | $72.80 | $70.50 | $72.59 | $35.59 | 153,474 |
| 2022-05-05 | $73.23 | $73.56 | $70.20 | $71.75 | $35.18 | 139,078 |
| 2022-05-04 | $72.73 | $73.53 | $70.52 | $73.00 | $35.79 | 192,130 |
| 2022-05-03 | $71.75 | $74.80 | $71.75 | $73.52 | $35.32 | 290,920 |
| 2022-05-02 | $71.12 | $72.54 | $70.02 | $71.70 | $34.45 | 194,632 |
| 2022-04-29 | $72.60 | $74.11 | $70.94 | $71.15 | $34.18 | 187,102 |
| 2022-04-28 | $70.36 | $73.00 | $68.46 | $72.45 | $34.81 | 165,988 |
| 2022-04-27 | $68.66 | $70.24 | $68.01 | $69.41 | $33.35 | 110,074 |
| 2022-04-26 | $68.47 | $70.31 | $67.55 | $68.68 | $33.00 | 168,720 |
| 2022-04-25 | $67.75 | $68.23 | $65.07 | $68.13 | $32.73 | 214,036 |
| 2022-04-22 | $71.22 | $71.79 | $68.19 | $68.97 | $33.14 | 141,754 |
| 2022-04-21 | $73.85 | $74.47 | $70.92 | $70.92 | $34.07 | 160,518 |
| 2022-04-20 | $72.48 | $73.99 | $70.88 | $73.98 | $35.54 | 133,760 |
| 2022-04-19 | $70.73 | $72.80 | $70.72 | $72.48 | $34.82 | 196,982 |
| 2022-04-18 | $71.24 | $71.24 | $69.49 | $70.17 | $33.71 | 121,960 |
| 2022-04-14 | $70.63 | $71.80 | $70.23 | $70.56 | $33.90 | 130,002 |
| 2022-04-13 | $71.33 | $72.40 | $70.07 | $70.98 | $34.10 | 147,834 |
| 2022-04-12 | $68.18 | $71.59 | $68.18 | $70.86 | $34.04 | 212,492 |
| 2022-04-11 | $68.87 | $68.91 | $67.09 | $67.56 | $32.46 | 144,250 |
| 2022-04-08 | $67.10 | $69.60 | $67.10 | $69.27 | $33.28 | 159,910 |
| 2022-04-07 | $67.00 | $67.75 | $64.95 | $67.07 | $32.22 | 160,654 |
| 2022-04-06 | $66.33 | $67.03 | $65.50 | $66.58 | $31.99 | 145,274 |
| 2022-04-05 | $66.33 | $67.81 | $65.51 | $65.83 | $31.63 | 202,754 |
| 2022-04-04 | $64.80 | $67.35 | $64.80 | $66.40 | $31.90 | 208,482 |
| 2022-04-01 | $64.37 | $65.93 | $64.37 | $64.84 | $31.15 | 372,110 |
| 2022-03-31 | $66.18 | $67.08 | $64.39 | $65.01 | $31.23 | 413,456 |
| 2022-03-30 | $67.62 | $69.64 | $65.54 | $65.71 | $31.57 | 247,280 |
| 2022-03-29 | $66.69 | $67.50 | $65.37 | $67.13 | $32.25 | 304,354 |
| 2022-03-28 | $68.15 | $68.15 | $65.99 | $67.10 | $32.24 | 325,002 |
| 2022-03-25 | $68.75 | $70.91 | $68.57 | $68.57 | $32.94 | 780,660 |
| 2022-03-24 | $66.68 | $69.72 | $66.68 | $68.75 | $33.03 | 227,154 |
| 2022-03-23 | $66.46 | $67.37 | $65.40 | $66.58 | $31.99 | 165,682 |
| 2022-03-22 | $66.22 | $66.73 | $63.71 | $65.73 | $31.58 | 207,732 |
| 2022-03-21 | $64.83 | $67.09 | $64.83 | $66.12 | $31.77 | 201,742 |
| 2022-03-18 | $63.40 | $64.32 | $62.58 | $64.25 | $30.87 | 626,172 |
| 2022-03-17 | $62.67 | $64.75 | $62.50 | $63.94 | $30.72 | 217,018 |
| 2022-03-16 | $62.03 | $62.65 | $60.28 | $62.11 | $29.84 | 299,992 |
| 2022-03-15 | $60.80 | $62.73 | $59.12 | $61.41 | $29.50 | 278,430 |
| 2022-03-14 | $63.50 | $63.97 | $59.88 | $62.32 | $29.94 | 550,418 |
| 2022-03-11 | $64.24 | $65.44 | $62.29 | $63.16 | $30.35 | 651,808 |
| 2022-03-10 | $61.87 | $64.88 | $60.71 | $63.92 | $30.71 | 794,540 |
| 2022-03-09 | $59.78 | $62.12 | $58.21 | $61.36 | $29.48 | 4,518,922 |
| 2022-03-08 | $72.78 | $73.64 | $68.69 | $69.88 | $33.57 | 237,078 |
| 2022-03-07 | $74.88 | $77.98 | $70.50 | $71.02 | $34.12 | 147,206 |
| 2022-03-04 | $75.15 | $75.45 | $71.81 | $74.60 | $35.84 | 150,332 |
| 2022-03-03 | $74.24 | $75.87 | $73.74 | $73.98 | $35.54 | 97,462 |
| 2022-03-02 | $73.59 | $76.60 | $73.49 | $75.75 | $36.39 | 196,994 |
| 2022-03-01 | $69.00 | $73.60 | $68.98 | $73.04 | $35.09 | 327,116 |
| 2022-02-28 | $64.11 | $69.36 | $64.11 | $68.00 | $32.67 | 267,360 |
| 2022-02-25 | $63.00 | $65.48 | $61.15 | $64.62 | $31.05 | 310,512 |
| 2022-02-24 | $60.87 | $63.09 | $58.10 | $62.62 | $30.09 | 265,970 |
| 2022-02-23 | $61.85 | $63.02 | $60.00 | $61.75 | $29.67 | 108,672 |
| 2022-02-22 | $66.18 | $66.28 | $58.66 | $62.35 | $29.96 | 785,674 |
| 2022-02-18 | $65.13 | $66.28 | $64.12 | $65.71 | $31.57 | 122,300 |
| 2022-02-17 | $64.75 | $66.35 | $64.44 | $65.53 | $31.48 | 147,846 |
| 2022-02-16 | $64.99 | $66.50 | $64.42 | $64.65 | $31.06 | 83,776 |
| 2022-02-15 | $68.13 | $68.81 | $64.62 | $64.99 | $31.22 | 148,228 |
| 2022-02-14 | $69.12 | $69.29 | $67.53 | $68.44 | $32.88 | 190,002 |
| 2022-02-11 | $66.03 | $69.54 | $66.00 | $69.28 | $33.29 | 258,328 |
| 2022-02-10 | $65.48 | $67.46 | $64.87 | $65.05 | $31.25 | 125,142 |
| 2022-02-09 | $65.50 | $66.53 | $65.50 | $66.13 | $31.77 | 69,674 |
| 2022-02-08 | $67.43 | $67.94 | $65.13 | $65.47 | $31.46 | 110,596 |
| 2022-02-07 | $66.44 | $68.47 | $66.44 | $67.93 | $32.64 | 182,938 |
| 2022-02-04 | $66.12 | $68.18 | $65.71 | $66.75 | $32.07 | 136,402 |
| 2022-02-03 | $65.65 | $66.53 | $64.86 | $65.71 | $31.57 | 69,566 |
| 2022-02-02 | $66.04 | $67.45 | $65.07 | $66.32 | $31.86 | 167,504 |
| 2022-02-01 | $63.20 | $66.32 | $63.17 | $66.32 | $31.86 | 218,044 |
| 2022-01-31 | $62.43 | $63.94 | $61.47 | $63.03 | $30.28 | 125,834 |
| 2022-01-28 | $61.23 | $63.30 | $60.85 | $62.05 | $29.81 | 118,506 |
| 2022-01-27 | $62.41 | $62.49 | $60.52 | $61.30 | $29.45 | 88,178 |
| 2022-01-26 | $62.50 | $63.41 | $60.13 | $61.32 | $29.46 | 155,774 |
| 2022-01-25 | $63.03 | $63.28 | $61.31 | $61.57 | $29.58 | 144,702 |
| 2022-01-24 | $61.59 | $63.99 | $60.00 | $63.63 | $30.57 | 216,400 |
| 2022-01-21 | $63.25 | $63.74 | $61.35 | $62.95 | $30.24 | 117,374 |
| 2022-01-20 | $63.30 | $65.74 | $63.26 | $63.64 | $30.57 | 108,440 |
| 2022-01-19 | $65.55 | $65.55 | $63.01 | $63.86 | $30.68 | 75,414 |
| 2022-01-18 | $65.63 | $66.04 | $64.42 | $65.49 | $31.46 | 98,526 |
| 2022-01-14 | $63.27 | $65.49 | $63.00 | $64.77 | $31.12 | 94,896 |
| 2022-01-13 | $64.51 | $66.28 | $63.36 | $63.61 | $30.56 | 158,466 |
| 2022-01-12 | $63.51 | $65.00 | $62.02 | $63.85 | $30.68 | 155,608 |
| 2022-01-11 | $61.87 | $63.33 | $61.00 | $63.31 | $30.42 | 100,266 |
| 2022-01-10 | $62.17 | $62.42 | $60.16 | $61.26 | $29.43 | 345,794 |
| 2022-01-07 | $64.03 | $64.21 | $61.57 | $61.98 | $29.78 | 280,788 |
| 2022-01-06 | $64.22 | $65.05 | $63.75 | $64.14 | $30.82 | 89,946 |
| 2022-01-05 | $62.83 | $64.65 | $62.39 | $63.08 | $30.31 | 168,344 |
| 2022-01-04 | $62.05 | $64.46 | $61.52 | $62.10 | $29.84 | 153,762 |
| 2022-01-03 | $61.94 | $63.55 | $60.30 | $61.60 | $29.60 | 239,508 |
| 2021-12-31 | $61.51 | $62.43 | $60.21 | $61.31 | $29.46 | 339,998 |
| 2021-12-30 | $61.00 | $62.23 | $60.80 | $61.61 | $29.60 | 84,480 |
| 2021-12-29 | $62.56 | $62.74 | $60.56 | $61.03 | $29.32 | 138,162 |
| 2021-12-28 | $63.84 | $63.84 | $61.24 | $62.30 | $29.93 | 76,674 |
| 2021-12-27 | $62.38 | $64.00 | $59.50 | $63.86 | $30.68 | 111,274 |
| 2021-12-23 | $64.77 | $65.35 | $62.30 | $62.77 | $30.16 | 54,578 |
| 2021-12-22 | $64.17 | $65.38 | $63.42 | $64.44 | $30.96 | 54,186 |
| 2021-12-21 | $63.82 | $65.55 | $63.50 | $64.28 | $30.88 | 62,736 |
| 2021-12-20 | $62.28 | $63.37 | $61.35 | $63.37 | $30.45 | 56,152 |
| 2021-12-17 | $61.67 | $63.97 | $60.00 | $63.96 | $30.73 | 139,402 |
| 2021-12-16 | $62.72 | $64.05 | $61.67 | $62.03 | $29.80 | 50,598 |
| 2021-12-15 | $61.05 | $62.94 | $59.00 | $62.49 | $30.02 | 105,028 |
| 2021-12-14 | $61.33 | $62.44 | $60.95 | $61.34 | $29.47 | 84,596 |
| 2021-12-13 | $63.25 | $63.39 | $61.01 | $61.21 | $29.41 | 77,718 |
| 2021-12-10 | $63.73 | $64.00 | $62.35 | $63.24 | $30.38 | 69,196 |
| 2021-12-09 | $63.06 | $64.23 | $61.00 | $63.08 | $30.31 | 112,834 |
| 2021-12-08 | $65.81 | $67.34 | $63.50 | $63.89 | $30.70 | 90,134 |
| 2021-12-07 | $67.68 | $68.50 | $65.13 | $65.81 | $31.62 | 108,170 |
| 2021-12-06 | $66.92 | $67.55 | $64.71 | $66.77 | $32.08 | 86,700 |
| 2021-12-03 | $67.04 | $67.37 | $64.66 | $66.15 | $31.78 | 88,192 |
| 2021-12-02 | $62.38 | $67.58 | $61.66 | $66.68 | $32.04 | 171,832 |
| 2021-12-01 | $63.51 | $65.33 | $61.35 | $62.13 | $29.85 | 108,358 |
| 2021-11-30 | $62.14 | $63.67 | $60.02 | $63.38 | $30.45 | 198,782 |
| 2021-11-29 | $69.49 | $69.49 | $61.24 | $62.17 | $29.87 | 343,474 |
| 2021-11-26 | $70.00 | $70.00 | $66.14 | $68.66 | $32.21 | 86,424 |
| 2021-11-24 | $67.78 | $72.90 | $67.78 | $71.82 | $33.69 | 255,934 |
| 2021-11-23 | $65.66 | $68.85 | $65.66 | $67.07 | $31.46 | 114,922 |
| 2021-11-22 | $63.86 | $66.69 | $63.43 | $65.04 | $30.51 | 131,782 |
| 2021-11-19 | $64.00 | $64.03 | $62.02 | $63.54 | $29.81 | 100,512 |
| 2021-11-18 | $64.23 | $64.98 | $62.50 | $64.97 | $30.48 | 65,400 |
| 2021-11-17 | $64.46 | $64.80 | $63.30 | $63.66 | $29.87 | 73,466 |
| 2021-11-16 | $65.00 | $65.10 | $63.28 | $63.86 | $29.96 | 72,556 |
| 2021-11-15 | $64.35 | $66.49 | $64.05 | $65.00 | $30.49 | 139,530 |
| 2021-11-12 | $63.65 | $65.03 | $63.65 | $64.32 | $30.17 | 49,910 |
| 2021-11-11 | $63.91 | $65.99 | $63.91 | $65.15 | $30.56 | 155,878 |
| 2021-11-10 | $65.35 | $66.48 | $63.30 | $63.87 | $29.96 | 80,906 |
| 2021-11-09 | $65.49 | $65.99 | $64.50 | $65.28 | $30.63 | 59,566 |
| 2021-11-08 | $65.47 | $66.93 | $65.00 | $65.55 | $30.75 | 78,648 |
| 2021-11-05 | $64.00 | $66.95 | $62.52 | $65.72 | $30.83 | 124,952 |
| 2021-11-04 | $63.90 | $64.35 | $60.63 | $63.36 | $29.72 | 177,974 |
| 2021-11-03 | $61.51 | $65.00 | $61.51 | $63.27 | $29.68 | 116,710 |
| 2021-11-02 | $63.95 | $63.95 | $61.42 | $62.47 | $29.31 | 121,646 |
| 2021-11-01 | $62.41 | $65.44 | $62.41 | $63.95 | $30.00 | 113,718 |
| 2021-10-29 | $62.02 | $63.29 | $61.37 | $61.82 | $29.00 | 136,502 |
| 2021-10-28 | $64.76 | $64.76 | $61.87 | $62.44 | $29.29 | 142,956 |
| 2021-10-27 | $62.00 | $67.94 | $62.00 | $65.12 | $30.55 | 308,650 |
| 2021-10-26 | $62.00 | $66.65 | $61.18 | $61.94 | $29.06 | 381,064 |
| 2021-10-25 | $69.10 | $70.17 | $61.14 | $61.58 | $28.89 | 500,878 |
| 2021-10-22 | $84.32 | $84.32 | $65.97 | $68.01 | $31.91 | 639,542 |
| 2021-10-21 | $86.18 | $87.34 | $83.65 | $84.86 | $39.81 | 77,046 |
| 2021-10-20 | $86.02 | $87.52 | $85.12 | $86.53 | $40.59 | 71,976 |
| 2021-10-19 | $89.76 | $90.43 | $86.03 | $86.87 | $40.75 | 91,464 |
| 2021-10-18 | $88.38 | $91.00 | $88.38 | $89.30 | $41.89 | 122,110 |
| 2021-10-15 | $86.25 | $88.53 | $85.89 | $87.99 | $41.28 | 107,112 |
| 2021-10-14 | $86.00 | $86.00 | $84.93 | $85.39 | $40.06 | 146,386 |
| 2021-10-13 | $84.30 | $85.98 | $83.22 | $85.05 | $39.90 | 97,160 |
| 2021-10-12 | $82.43 | $85.00 | $81.33 | $84.20 | $39.50 | 90,642 |
| 2021-10-11 | $82.25 | $84.00 | $80.84 | $82.87 | $38.88 | 131,788 |
| 2021-10-08 | $80.50 | $81.91 | $79.60 | $81.43 | $38.20 | 72,472 |
| 2021-10-07 | $78.37 | $80.47 | $77.33 | $79.67 | $37.38 | 119,458 |
| 2021-10-06 | $75.42 | $78.03 | $73.96 | $77.33 | $36.28 | 83,730 |
| 2021-10-05 | $75.68 | $77.90 | $74.44 | $76.41 | $35.85 | 141,822 |
| 2021-10-04 | $72.31 | $77.09 | $72.31 | $76.23 | $35.76 | 206,644 |
| 2021-10-01 | $69.25 | $72.55 | $68.72 | $72.05 | $33.80 | 102,586 |
| 2021-09-30 | $67.25 | $69.79 | $66.34 | $69.03 | $32.38 | 295,564 |
| 2021-09-29 | $65.79 | $67.81 | $65.62 | $67.10 | $31.48 | 115,054 |
| 2021-09-28 | $68.39 | $68.50 | $65.45 | $65.64 | $30.79 | 114,130 |
| 2021-09-27 | $67.99 | $68.40 | $66.57 | $68.34 | $32.06 | 100,094 |
| 2021-09-24 | $68.76 | $70.05 | $67.46 | $67.80 | $31.81 | 126,528 |
| 2021-09-23 | $66.98 | $69.38 | $65.60 | $69.18 | $32.45 | 100,082 |
| 2021-09-22 | $66.03 | $68.00 | $64.83 | $66.96 | $31.41 | 67,212 |
| 2021-09-21 | $65.80 | $65.80 | $64.20 | $65.06 | $30.52 | 79,774 |
| 2021-09-20 | $66.38 | $67.58 | $64.17 | $65.24 | $30.61 | 109,626 |
| 2021-09-17 | $67.68 | $68.50 | $66.26 | $68.42 | $32.10 | 247,720 |
| 2021-09-16 | $67.53 | $68.05 | $65.63 | $67.98 | $31.89 | 57,512 |
| 2021-09-15 | $65.50 | $67.80 | $64.20 | $67.22 | $31.54 | 106,298 |
| 2021-09-14 | $67.36 | $67.73 | $64.72 | $64.72 | $30.36 | 74,842 |
| 2021-09-13 | $64.86 | $67.08 | $64.81 | $66.99 | $31.43 | 114,986 |
| 2021-09-10 | $65.04 | $65.15 | $63.97 | $63.97 | $30.01 | 27,248 |
| 2021-09-09 | $63.96 | $65.15 | $63.41 | $64.32 | $30.17 | 50,412 |
| 2021-09-08 | $63.34 | $65.09 | $62.65 | $64.39 | $30.21 | 96,760 |
| 2021-09-07 | $64.59 | $66.29 | $63.00 | $63.22 | $29.66 | 97,868 |
| 2021-09-03 | $65.00 | $65.50 | $64.03 | $64.78 | $30.39 | 81,382 |
| 2021-09-02 | $64.43 | $65.53 | $64.34 | $64.87 | $30.43 | 55,540 |
| 2021-09-01 | $65.18 | $65.18 | $63.68 | $64.36 | $30.19 | 51,296 |
| 2021-08-31 | $63.90 | $65.50 | $62.51 | $65.18 | $30.58 | 78,658 |
| 2021-08-30 | $65.41 | $65.41 | $63.90 | $63.90 | $29.98 | 43,390 |
| 2021-08-27 | $63.65 | $65.78 | $63.00 | $65.49 | $30.72 | 108,440 |
| 2021-08-26 | $64.55 | $65.37 | $63.27 | $63.27 | $29.68 | 73,338 |
| 2021-08-25 | $66.96 | $66.97 | $65.60 | $66.06 | $30.27 | 244,186 |
| 2021-08-24 | $66.41 | $67.10 | $65.49 | $65.96 | $30.23 | 125,514 |
| 2021-08-23 | $65.68 | $66.50 | $65.44 | $65.87 | $30.19 | 82,062 |
| 2021-08-20 | $63.47 | $64.67 | $63.12 | $64.17 | $29.41 | 60,638 |
| 2021-08-19 | $63.80 | $66.03 | $62.15 | $64.22 | $29.43 | 102,506 |
| 2021-08-18 | $66.54 | $67.04 | $64.00 | $64.15 | $29.40 | 91,918 |
| 2021-08-17 | $67.45 | $67.74 | $65.25 | $66.19 | $30.33 | 79,726 |
| 2021-08-16 | $67.47 | $68.88 | $65.69 | $68.41 | $31.35 | 68,778 |
| 2021-08-13 | $69.27 | $69.58 | $67.61 | $67.61 | $30.98 | 38,842 |
| 2021-08-12 | $70.00 | $70.00 | $68.79 | $69.01 | $31.63 | 42,338 |
| 2021-08-11 | $69.45 | $69.99 | $67.72 | $69.92 | $32.04 | 66,630 |
| 2021-08-10 | $67.19 | $69.61 | $66.24 | $69.27 | $31.74 | 74,212 |
| 2021-08-09 | $65.04 | $66.73 | $64.70 | $66.13 | $30.31 | 24,492 |
| 2021-08-06 | $65.47 | $65.93 | $64.26 | $65.51 | $30.02 | 52,072 |
| 2021-08-05 | $63.83 | $67.35 | $63.83 | $64.80 | $29.70 | 68,630 |
| 2021-08-04 | $64.84 | $67.25 | $63.08 | $65.37 | $29.96 | 66,234 |
| 2021-08-03 | $63.73 | $66.13 | $62.90 | $65.56 | $30.04 | 40,958 |
| 2021-08-02 | $63.54 | $66.25 | $62.66 | $63.31 | $29.01 | 96,852 |
| 2021-07-30 | $63.48 | $64.79 | $62.52 | $63.85 | $29.26 | 76,070 |
| 2021-07-29 | $64.74 | $64.74 | $62.75 | $64.18 | $29.41 | 31,190 |
| 2021-07-28 | $63.12 | $64.01 | $61.76 | $63.68 | $29.18 | 56,156 |
| 2021-07-27 | $67.17 | $67.66 | $62.03 | $62.95 | $28.85 | 103,948 |
| 2021-07-26 | $65.72 | $67.74 | $65.71 | $67.66 | $31.01 | 70,868 |
| 2021-07-23 | $66.46 | $67.21 | $65.38 | $66.02 | $30.25 | 22,858 |
| 2021-07-22 | $67.01 | $67.30 | $64.27 | $66.30 | $30.38 | 48,154 |
| 2021-07-21 | $64.94 | $68.03 | $63.80 | $66.47 | $30.46 | 118,278 |
| 2021-07-20 | $60.88 | $64.09 | $60.38 | $63.74 | $29.21 | 82,808 |
| 2021-07-19 | $60.01 | $61.20 | $57.09 | $60.96 | $27.94 | 208,692 |
| 2021-07-16 | $64.65 | $65.28 | $62.51 | $62.72 | $28.74 | 75,936 |
| 2021-07-15 | $63.78 | $66.00 | $63.03 | $64.16 | $29.40 | 108,544 |
| 2021-07-14 | $66.00 | $66.31 | $64.29 | $64.34 | $29.49 | 42,444 |
| 2021-07-13 | $64.25 | $67.00 | $63.83 | $66.09 | $30.29 | 85,378 |
| 2021-07-12 | $64.96 | $64.96 | $63.72 | $64.81 | $29.70 | 65,702 |
| 2021-07-09 | $63.91 | $65.00 | $62.43 | $65.00 | $29.79 | 77,796 |
| 2021-07-08 | $65.80 | $65.80 | $62.30 | $63.45 | $29.08 | 119,022 |
| 2021-07-07 | $67.61 | $68.49 | $64.98 | $66.76 | $30.59 | 82,576 |
| 2021-07-06 | $69.11 | $69.11 | $66.68 | $67.66 | $31.01 | 60,862 |
| 2021-07-02 | $69.48 | $69.88 | $67.48 | $69.43 | $31.82 | 84,926 |
| 2021-07-01 | $68.24 | $70.19 | $66.75 | $69.48 | $31.84 | 90,588 |
| 2021-06-30 | $63.90 | $67.87 | $63.54 | $67.51 | $30.94 | 118,454 |
| 2021-06-29 | $62.93 | $64.64 | $62.19 | $63.37 | $29.04 | 108,204 |
| 2021-06-28 | $70.43 | $70.43 | $61.81 | $62.00 | $28.41 | 369,480 |
| 2021-06-25 | $69.50 | $72.35 | $69.03 | $70.68 | $32.39 | 1,187,590 |
| 2021-06-24 | $69.36 | $69.36 | $68.06 | $69.23 | $31.73 | 78,312 |
| 2021-06-23 | $68.70 | $69.40 | $68.38 | $69.12 | $31.68 | 59,238 |
| 2021-06-22 | $69.55 | $69.57 | $67.60 | $68.80 | $31.53 | 69,034 |
| 2021-06-21 | $68.22 | $69.90 | $68.22 | $69.62 | $31.90 | 106,992 |
| 2021-06-18 | $66.91 | $68.38 | $66.02 | $68.18 | $31.24 | 139,214 |
| 2021-06-17 | $69.83 | $69.90 | $66.00 | $67.07 | $30.74 | 80,098 |
| 2021-06-16 | $69.38 | $70.00 | $68.74 | $69.88 | $32.02 | 122,914 |
| 2021-06-15 | $68.68 | $69.77 | $67.00 | $69.45 | $31.83 | 80,970 |
| 2021-06-14 | $68.93 | $69.69 | $67.70 | $68.56 | $31.42 | 49,450 |
| 2021-06-11 | $70.00 | $70.00 | $68.51 | $68.54 | $31.41 | 44,928 |
| 2021-06-10 | $69.63 | $70.00 | $69.36 | $69.80 | $31.99 | 77,852 |
| 2021-06-09 | $70.00 | $70.00 | $69.14 | $69.49 | $31.85 | 55,532 |
| 2021-06-08 | $68.67 | $69.95 | $68.10 | $69.95 | $32.06 | 70,926 |
| 2021-06-07 | $67.33 | $70.00 | $67.28 | $68.51 | $31.40 | 130,602 |
| 2021-06-04 | $68.01 | $68.60 | $66.24 | $67.28 | $30.83 | 54,238 |
| 2021-06-03 | $67.60 | $69.30 | $67.21 | $68.01 | $31.17 | 89,448 |
| 2021-06-02 | $65.97 | $67.88 | $65.55 | $67.54 | $30.95 | 102,938 |
| 2021-06-01 | $63.93 | $66.38 | $63.51 | $65.87 | $30.19 | 83,296 |
| 2021-05-28 | $64.08 | $64.08 | $61.36 | $62.98 | $28.86 | 80,440 |
| 2021-05-27 | $66.32 | $66.61 | $62.85 | $64.19 | $29.42 | 155,576 |
| 2021-05-26 | $67.28 | $68.95 | $65.65 | $68.69 | $30.76 | 208,868 |
| 2021-05-25 | $68.07 | $68.50 | $64.77 | $65.75 | $29.44 | 115,702 |
| 2021-05-24 | $67.91 | $68.13 | $66.20 | $67.67 | $30.30 | 154,536 |
| 2021-05-21 | $67.00 | $67.42 | $66.09 | $66.52 | $29.79 | 62,196 |
| 2021-05-20 | $66.00 | $66.24 | $64.32 | $65.81 | $29.47 | 76,052 |
| 2021-05-19 | $64.68 | $66.16 | $62.51 | $65.99 | $29.55 | 80,218 |
| 2021-05-18 | $65.62 | $66.35 | $63.83 | $65.86 | $29.49 | 84,378 |
| 2021-05-17 | $63.74 | $65.39 | $63.38 | $64.94 | $29.08 | 50,450 |
| 2021-05-14 | $62.13 | $65.13 | $62.13 | $63.74 | $28.54 | 69,044 |
| 2021-05-13 | $63.75 | $64.46 | $59.06 | $61.26 | $27.43 | 92,064 |
| 2021-05-12 | $64.59 | $66.46 | $62.19 | $62.53 | $28.00 | 79,024 |
| 2021-05-11 | $64.51 | $65.94 | $64.18 | $64.85 | $29.04 | 88,394 |
| 2021-05-10 | $67.28 | $67.28 | $64.46 | $66.17 | $29.63 | 79,534 |
| 2021-05-07 | $62.81 | $67.06 | $62.81 | $66.00 | $29.56 | 93,506 |
| 2021-05-06 | $67.05 | $67.05 | $60.00 | $64.00 | $28.66 | 177,276 |
| 2021-05-05 | $65.43 | $67.58 | $64.41 | $67.58 | $30.26 | 33,636 |
| 2021-05-04 | $66.98 | $69.04 | $64.50 | $65.83 | $29.48 | 189,080 |
| 2021-05-03 | $60.00 | $69.95 | $58.65 | $67.29 | $30.13 | 303,924 |
| 2021-04-30 | $59.56 | $61.11 | $58.99 | $60.00 | $26.87 | 94,262 |
| 2021-04-29 | $59.23 | $60.41 | $58.19 | $60.35 | $27.03 | 88,030 |
| 2021-04-28 | $58.89 | $60.56 | $58.36 | $59.00 | $26.42 | 138,234 |
| 2021-04-27 | $58.24 | $62.00 | $58.24 | $58.56 | $26.22 | 112,284 |
| 2021-04-26 | $57.40 | $59.10 | $56.84 | $58.30 | $26.11 | 90,634 |
| 2021-04-23 | $55.80 | $57.14 | $55.68 | $57.14 | $25.59 | 122,194 |
| 2021-04-22 | $56.62 | $57.39 | $55.03 | $56.02 | $25.09 | 46,292 |
| 2021-04-21 | $53.40 | $57.06 | $53.40 | $56.62 | $25.35 | 49,668 |
| 2021-04-20 | $53.53 | $54.08 | $52.78 | $53.40 | $23.91 | 50,210 |
| 2021-04-19 | $54.10 | $55.17 | $53.22 | $54.19 | $24.27 | 61,496 |
| 2021-04-16 | $54.01 | $54.37 | $53.29 | $53.81 | $24.10 | 33,368 |
| 2021-04-15 | $55.08 | $55.08 | $52.72 | $54.25 | $24.29 | 96,676 |
| 2021-04-14 | $55.00 | $55.80 | $54.15 | $55.47 | $24.84 | 97,674 |
| 2021-04-13 | $54.51 | $54.92 | $54.00 | $54.55 | $24.43 | 36,784 |
| 2021-04-12 | $54.41 | $54.99 | $53.59 | $54.45 | $24.38 | 28,130 |
| 2021-04-09 | $55.02 | $55.24 | $53.88 | $54.67 | $24.48 | 27,684 |
| 2021-04-08 | $55.51 | $56.01 | $53.38 | $55.41 | $24.81 | 66,442 |
| 2021-04-07 | $55.50 | $56.47 | $55.27 | $55.63 | $24.91 | 62,638 |
| 2021-04-06 | $55.46 | $56.93 | $55.46 | $56.52 | $25.31 | 33,112 |
| 2021-04-05 | $55.00 | $57.00 | $53.65 | $55.40 | $24.81 | 132,142 |
| 2021-04-01 | $52.74 | $55.91 | $52.74 | $54.07 | $24.21 | 79,756 |
| 2021-03-31 | $52.65 | $53.49 | $52.15 | $52.47 | $23.50 | 157,422 |
| 2021-03-30 | $52.32 | $53.11 | $51.70 | $52.44 | $23.48 | 75,312 |
| 2021-03-29 | $53.63 | $54.50 | $52.44 | $52.44 | $23.48 | 79,618 |
| 2021-03-26 | $53.87 | $54.87 | $52.27 | $53.77 | $24.08 | 67,386 |
| 2021-03-25 | $52.00 | $53.82 | $52.00 | $53.41 | $23.92 | 105,002 |
| 2021-03-24 | $53.38 | $54.44 | $52.12 | $52.42 | $23.47 | 36,432 |
| 2021-03-23 | $53.13 | $54.39 | $52.50 | $52.55 | $23.53 | 41,622 |
| 2021-03-22 | $53.45 | $54.18 | $52.35 | $53.55 | $23.98 | 73,004 |
| 2021-03-19 | $53.40 | $56.35 | $52.98 | $53.25 | $23.85 | 121,098 |
| 2021-03-18 | $55.51 | $57.43 | $53.81 | $54.00 | $24.18 | 38,318 |
| 2021-03-17 | $55.22 | $58.00 | $54.89 | $56.26 | $25.19 | 74,912 |
| 2021-03-16 | $57.34 | $57.44 | $55.01 | $55.33 | $24.78 | 62,174 |
| 2021-03-15 | $58.79 | $58.79 | $56.34 | $58.13 | $26.03 | 46,956 |
| 2021-03-12 | $57.99 | $59.73 | $56.52 | $59.22 | $26.52 | 52,446 |
| 2021-03-11 | $55.50 | $58.19 | $55.29 | $57.49 | $25.74 | 117,254 |
| 2021-03-10 | $52.64 | $55.49 | $52.24 | $55.49 | $24.85 | 76,890 |
| 2021-03-09 | $52.22 | $53.94 | $52.10 | $52.51 | $23.51 | 52,554 |
| 2021-03-08 | $53.73 | $54.45 | $52.13 | $52.53 | $23.52 | 50,254 |
| 2021-03-05 | $55.00 | $55.00 | $51.32 | $53.87 | $24.12 | 87,284 |
| 2021-03-04 | $53.71 | $54.92 | $50.16 | $53.96 | $24.16 | 182,374 |
| 2021-03-03 | $54.25 | $54.50 | $53.33 | $53.51 | $23.96 | 69,030 |
| 2021-03-02 | $52.00 | $54.50 | $52.00 | $53.70 | $24.05 | 157,470 |
| 2021-03-01 | $51.66 | $53.50 | $49.69 | $51.62 | $23.12 | 399,284 |
| 2021-02-26 | $57.03 | $57.11 | $52.00 | $52.94 | $23.71 | 231,756 |
| 2021-02-25 | $56.91 | $59.55 | $55.86 | $56.00 | $25.08 | 326,298 |
| 2021-02-24 | $58.14 | $58.14 | $56.07 | $57.25 | $24.97 | 189,838 |
| 2021-02-23 | $56.50 | $58.12 | $56.00 | $56.33 | $24.57 | 293,094 |
| 2021-02-22 | $53.16 | $55.95 | $53.02 | $54.98 | $23.98 | 113,514 |
| 2021-02-19 | $52.21 | $54.04 | $51.67 | $52.49 | $22.89 | 128,552 |
| 2021-02-18 | $53.46 | $53.57 | $51.61 | $51.67 | $22.53 | 65,980 |
| 2021-02-17 | $53.00 | $53.57 | $52.20 | $52.80 | $23.03 | 54,898 |
| 2021-02-16 | $54.73 | $54.73 | $51.50 | $53.00 | $23.11 | 159,170 |
| 2021-02-12 | $53.16 | $54.44 | $53.00 | $53.54 | $23.35 | 53,064 |
| 2021-02-11 | $53.01 | $54.38 | $51.69 | $53.10 | $23.16 | 61,482 |
| 2021-02-10 | $54.54 | $54.54 | $51.00 | $53.17 | $23.19 | 109,268 |
| 2021-02-09 | $55.54 | $56.13 | $53.44 | $53.82 | $23.47 | 135,128 |
| 2021-02-08 | $55.09 | $56.15 | $54.62 | $56.13 | $24.48 | 119,814 |
| 2021-02-05 | $54.81 | $55.89 | $54.25 | $54.76 | $23.88 | 101,600 |
| 2021-02-04 | $55.00 | $55.00 | $53.03 | $53.92 | $23.52 | 127,176 |
| 2021-02-03 | $52.70 | $55.00 | $52.34 | $54.04 | $23.57 | 127,026 |
| 2021-02-02 | $52.50 | $52.88 | $51.68 | $51.74 | $22.57 | 115,592 |
| 2021-02-01 | $51.99 | $52.81 | $50.25 | $51.66 | $22.53 | 252,372 |
| 2021-01-29 | $47.33 | $48.93 | $46.20 | $47.43 | $20.69 | 79,612 |
| 2021-01-28 | $46.63 | $48.13 | $46.04 | $47.33 | $20.64 | 83,866 |
| 2021-01-27 | $46.51 | $48.73 | $46.40 | $46.46 | $20.26 | 90,930 |
| 2021-01-26 | $49.02 | $49.50 | $46.80 | $47.30 | $20.63 | 77,874 |
| 2021-01-25 | $47.69 | $48.83 | $47.15 | $48.63 | $21.21 | 104,186 |
| 2021-01-22 | $47.36 | $48.08 | $45.80 | $47.76 | $20.83 | 98,714 |
| 2021-01-21 | $49.95 | $50.34 | $47.92 | $48.27 | $21.05 | 140,202 |
| 2021-01-20 | $51.80 | $52.14 | $49.17 | $49.99 | $21.80 | 85,410 |
| 2021-01-19 | $54.00 | $54.00 | $52.01 | $52.01 | $22.68 | 73,966 |
| 2021-01-15 | $50.18 | $53.25 | $48.86 | $51.91 | $22.64 | 124,656 |
| 2021-01-14 | $49.36 | $50.40 | $49.21 | $49.97 | $21.79 | 127,038 |
| 2021-01-13 | $49.07 | $50.32 | $48.78 | $48.79 | $21.28 | 84,352 |
| 2021-01-12 | $48.53 | $49.99 | $48.50 | $49.18 | $21.45 | 105,026 |
| 2021-01-11 | $46.90 | $48.53 | $46.77 | $48.14 | $20.99 | 52,078 |
| 2021-01-08 | $49.50 | $54.00 | $46.48 | $47.71 | $20.81 | 322,180 |
| 2021-01-07 | $49.21 | $50.00 | $47.88 | $49.63 | $21.64 | 91,234 |
| 2021-01-06 | $49.99 | $50.49 | $47.14 | $48.69 | $21.23 | 89,018 |
| 2021-01-05 | $46.40 | $51.49 | $46.09 | $48.84 | $21.30 | 219,468 |
| 2021-01-04 | $48.10 | $49.50 | $45.55 | $46.18 | $20.14 | 231,600 |
| 2020-12-31 | $46.21 | $47.85 | $45.25 | $47.46 | $20.70 | 84,950 |
| 2020-12-30 | $46.47 | $46.47 | $45.05 | $46.36 | $20.22 | 102,614 |
| 2020-12-29 | $44.89 | $47.00 | $44.69 | $46.58 | $20.31 | 67,820 |
| 2020-12-28 | $48.33 | $48.33 | $44.43 | $45.02 | $19.63 | 120,182 |
| 2020-12-24 | $49.09 | $49.09 | $46.98 | $48.07 | $20.96 | 26,728 |
| 2020-12-23 | $46.90 | $49.49 | $46.51 | $48.41 | $21.11 | 111,380 |
| 2020-12-22 | $47.00 | $47.00 | $45.74 | $46.30 | $20.19 | 96,336 |
| 2020-12-21 | $46.01 | $47.18 | $45.10 | $46.98 | $20.49 | 79,206 |
| 2020-12-18 | $47.00 | $50.41 | $46.70 | $47.51 | $20.72 | 197,552 |
| 2020-12-17 | $47.26 | $47.30 | $45.00 | $46.61 | $20.33 | 53,220 |
| 2020-12-16 | $47.90 | $47.90 | $45.64 | $46.79 | $20.41 | 64,566 |
| 2020-12-15 | $45.20 | $47.75 | $44.52 | $47.74 | $20.82 | 59,746 |
| 2020-12-14 | $47.69 | $48.34 | $43.72 | $44.30 | $19.32 | 125,144 |
| 2020-12-11 | $48.38 | $48.75 | $45.55 | $45.99 | $20.06 | 85,306 |
| 2020-12-10 | $45.60 | $49.01 | $45.60 | $48.34 | $21.08 | 237,242 |
| 2020-12-09 | $44.73 | $46.99 | $42.86 | $42.87 | $18.70 | 103,016 |
| 2020-12-08 | $46.40 | $46.51 | $44.01 | $44.36 | $19.35 | 152,204 |
| 2020-12-07 | $50.00 | $50.00 | $46.17 | $46.29 | $20.19 | 138,378 |
| 2020-12-04 | $42.00 | $50.94 | $41.80 | $49.66 | $21.66 | 708,024 |
| 2020-12-03 | $39.73 | $41.62 | $39.73 | $41.01 | $17.89 | 161,490 |
| 2020-12-02 | $37.69 | $39.25 | $37.00 | $39.25 | $17.12 | 111,070 |
| 2020-12-01 | $39.68 | $40.57 | $36.02 | $37.51 | $16.36 | 113,858 |
| 2020-11-30 | $39.90 | $40.45 | $39.05 | $39.12 | $17.06 | 164,222 |
| 2020-11-27 | $40.81 | $41.78 | $39.62 | $40.00 | $17.44 | 54,208 |
| 2020-11-25 | $42.43 | $42.88 | $39.88 | $40.45 | $17.64 | 206,664 |
| 2020-11-24 | $39.50 | $44.00 | $39.22 | $39.88 | $17.39 | 280,454 |
| 2020-11-23 | $37.36 | $39.20 | $37.36 | $38.36 | $16.73 | 312,608 |
| 2020-11-20 | $39.06 | $39.06 | $37.19 | $37.36 | $16.29 | 178,088 |
| 2020-11-19 | $39.61 | $39.61 | $37.05 | $37.97 | $16.56 | 184,888 |
| 2020-11-18 | $39.21 | $40.89 | $38.10 | $39.84 | $17.38 | 258,430 |
| 2020-11-17 | $35.11 | $38.00 | $34.89 | $38.00 | $16.57 | 188,820 |
| 2020-11-16 | $34.03 | $35.50 | $34.01 | $34.99 | $15.26 | 135,820 |
| 2020-11-13 | $32.88 | $33.64 | $32.74 | $33.38 | $14.56 | 123,852 |
| 2020-11-12 | $33.50 | $33.59 | $32.38 | $32.66 | $14.24 | 123,856 |
| 2020-11-11 | $35.78 | $36.48 | $31.75 | $33.57 | $14.64 | 418,392 |
| 2020-11-10 | $33.15 | $36.50 | $33.15 | $35.82 | $15.62 | 377,658 |
| 2020-11-09 | $31.71 | $35.00 | $31.52 | $33.25 | $14.50 | 621,510 |
| 2020-11-06 | $28.51 | $32.49 | $26.52 | $29.25 | $12.76 | 1,703,656 |
| 2020-11-05 | $18.27 | $31.90 | $16.72 | $30.54 | $13.32 | 23,947,468 |
| 2020-11-04 | $9.94 | $10.11 | $9.60 | $10.03 | $4.37 | 300,496 |
| 2020-11-03 | $9.77 | $10.19 | $9.70 | $9.89 | $4.31 | 78,748 |
| 2020-11-02 | $9.72 | $10.00 | $9.65 | $9.65 | $4.21 | 36,040 |
| 2020-10-30 | $9.63 | $9.93 | $9.46 | $9.65 | $4.21 | 17,784 |
| 2020-10-29 | $9.51 | $9.77 | $9.44 | $9.63 | $4.20 | 27,466 |
| 2020-10-28 | $9.59 | $9.80 | $9.50 | $9.60 | $4.19 | 66,370 |
| 2020-10-27 | $9.89 | $9.89 | $9.72 | $9.76 | $4.26 | 39,440 |
| 2020-10-26 | $9.99 | $10.05 | $9.89 | $10.01 | $4.37 | 41,244 |
| 2020-10-23 | $10.03 | $10.13 | $9.74 | $10.07 | $4.39 | 45,522 |
| 2020-10-22 | $9.80 | $10.07 | $9.75 | $9.94 | $4.34 | 106,620 |
| 2020-10-21 | $10.14 | $10.14 | $9.62 | $9.66 | $4.21 | 36,368 |
| 2020-10-20 | $9.59 | $10.06 | $9.55 | $9.71 | $4.23 | 56,222 |
| 2020-10-19 | $10.20 | $10.35 | $9.51 | $9.55 | $4.16 | 233,434 |
| 2020-10-16 | $10.15 | $10.36 | $10.05 | $10.06 | $4.39 | 54,876 |
| 2020-10-15 | $10.42 | $10.47 | $10.15 | $10.15 | $4.43 | 58,016 |
| 2020-10-14 | $10.32 | $10.73 | $10.32 | $10.49 | $4.57 | 61,030 |
| 2020-10-13 | $10.32 | $10.61 | $10.15 | $10.57 | $4.61 | 93,110 |
| 2020-10-12 | $10.50 | $10.58 | $10.26 | $10.31 | $4.50 | 44,800 |
| 2020-10-09 | $11.08 | $11.08 | $10.40 | $10.44 | $4.55 | 71,176 |
| 2020-10-08 | $10.70 | $10.95 | $10.26 | $10.49 | $4.57 | 330,022 |
| 2020-10-07 | $10.83 | $10.93 | $10.39 | $10.71 | $4.67 | 35,824 |
| 2020-10-06 | $11.10 | $11.30 | $10.68 | $10.70 | $4.67 | 57,286 |
| 2020-10-05 | $10.90 | $11.30 | $10.76 | $11.01 | $4.80 | 36,964 |
| 2020-10-02 | $10.59 | $11.16 | $10.59 | $10.80 | $4.71 | 49,870 |
| 2020-10-01 | $11.13 | $11.20 | $10.70 | $10.70 | $4.67 | 19,322 |
| 2020-09-30 | $11.00 | $11.29 | $10.85 | $11.11 | $4.85 | 35,094 |
| 2020-09-29 | $11.20 | $11.29 | $10.91 | $11.01 | $4.80 | 13,582 |
| 2020-09-28 | $11.35 | $11.49 | $10.93 | $10.93 | $4.77 | 11,990 |
| 2020-09-25 | $10.76 | $11.27 | $10.76 | $11.10 | $4.84 | 12,492 |
| 2020-09-24 | $11.15 | $11.41 | $10.45 | $11.01 | $4.80 | 32,042 |
| 2020-09-23 | $11.56 | $11.75 | $11.25 | $11.25 | $4.91 | 34,682 |
| 2020-09-22 | $11.79 | $11.89 | $11.40 | $11.54 | $5.03 | 49,712 |
| 2020-09-21 | $11.64 | $12.01 | $11.45 | $11.70 | $5.10 | 26,260 |
| 2020-09-18 | $12.41 | $12.41 | $11.98 | $11.98 | $5.22 | 78,374 |
| 2020-09-17 | $11.95 | $12.50 | $11.79 | $12.50 | $5.45 | 11,074 |
| 2020-09-16 | $12.16 | $12.50 | $11.91 | $12.32 | $5.37 | 30,492 |
| 2020-09-15 | $12.45 | $12.45 | $11.60 | $11.67 | $5.09 | 87,460 |
| 2020-09-14 | $12.08 | $12.46 | $12.05 | $12.05 | $5.26 | 22,242 |
| 2020-09-11 | $12.22 | $12.22 | $11.86 | $11.99 | $5.23 | 116,624 |
| 2020-09-10 | $12.41 | $12.54 | $12.15 | $12.15 | $5.30 | 90,738 |
| 2020-09-09 | $13.00 | $13.00 | $12.24 | $12.41 | $5.41 | 37,358 |
| 2020-09-08 | $12.52 | $13.27 | $12.50 | $12.80 | $5.58 | 34,722 |
| 2020-09-04 | $13.45 | $13.45 | $12.70 | $12.90 | $5.63 | 67,398 |
| 2020-09-03 | $13.66 | $13.89 | $13.00 | $13.30 | $5.80 | 91,600 |
| 2020-09-02 | $12.83 | $13.83 | $12.80 | $13.83 | $6.03 | 94,634 |
| 2020-09-01 | $12.75 | $13.09 | $12.75 | $12.85 | $5.60 | 34,046 |
| 2020-08-31 | $12.86 | $13.25 | $12.86 | $13.16 | $5.74 | 84,086 |
| 2020-08-28 | $12.72 | $12.92 | $12.60 | $12.71 | $5.54 | 36,706 |
| 2020-08-27 | $13.00 | $13.14 | $12.69 | $12.71 | $5.54 | 27,456 |
| 2020-08-26 | $13.39 | $13.39 | $12.76 | $12.92 | $5.63 | 31,904 |
| 2020-08-25 | $13.61 | $13.65 | $13.19 | $13.19 | $5.75 | 15,686 |
| 2020-08-24 | $13.43 | $13.62 | $13.34 | $13.36 | $5.83 | 16,900 |
| 2020-08-21 | $13.43 | $13.65 | $13.31 | $13.44 | $5.86 | 64,804 |
| 2020-08-20 | $13.35 | $13.52 | $13.21 | $13.45 | $5.87 | 72,056 |
| 2020-08-19 | $13.50 | $13.63 | $13.16 | $13.35 | $5.82 | 49,220 |
| 2020-08-18 | $12.96 | $13.69 | $12.96 | $13.68 | $5.97 | 52,462 |
| 2020-08-17 | $13.80 | $13.99 | $12.85 | $13.24 | $5.77 | 131,212 |
| 2020-08-14 | $13.88 | $13.96 | $13.57 | $13.66 | $5.96 | 126,648 |
| 2020-08-13 | $13.67 | $13.80 | $13.29 | $13.41 | $5.85 | 59,870 |
| 2020-08-12 | $13.85 | $13.96 | $13.66 | $13.66 | $5.96 | 23,764 |
| 2020-08-11 | $14.02 | $14.70 | $13.82 | $13.83 | $6.03 | 95,134 |
| 2020-08-10 | $14.57 | $14.57 | $13.21 | $13.42 | $5.85 | 93,630 |
| 2020-08-07 | $14.35 | $14.69 | $13.51 | $13.75 | $6.00 | 64,804 |
| 2020-08-06 | $16.74 | $17.00 | $13.71 | $13.91 | $6.07 | 140,230 |
| 2020-08-05 | $15.56 | $17.40 | $15.56 | $16.60 | $7.24 | 233,588 |
| 2020-08-04 | $14.63 | $15.60 | $14.50 | $15.37 | $6.70 | 66,784 |
| 2020-08-03 | $13.49 | $14.70 | $13.24 | $14.44 | $6.30 | 40,508 |
| 2020-07-31 | $14.30 | $14.35 | $13.35 | $13.56 | $5.91 | 69,408 |
| 2020-07-30 | $13.80 | $14.83 | $13.32 | $14.30 | $6.24 | 213,836 |
| 2020-07-29 | $13.30 | $13.30 | $12.60 | $12.70 | $5.54 | 111,096 |
| 2020-07-28 | $12.75 | $13.37 | $12.11 | $12.11 | $5.28 | 156,764 |
| 2020-07-27 | $13.27 | $13.71 | $12.71 | $12.79 | $5.58 | 71,780 |
| 2020-07-24 | $13.71 | $14.00 | $13.10 | $13.10 | $5.71 | 118,508 |
| 2020-07-23 | $13.50 | $13.97 | $13.50 | $13.68 | $5.97 | 109,546 |
| 2020-07-22 | $13.42 | $13.68 | $12.76 | $13.20 | $5.76 | 37,088 |
| 2020-07-21 | $13.00 | $13.98 | $13.00 | $13.60 | $5.93 | 33,244 |
| 2020-07-20 | $12.57 | $13.55 | $12.55 | $13.01 | $5.67 | 31,690 |
| 2020-07-17 | $13.18 | $13.51 | $12.50 | $12.57 | $5.48 | 34,378 |
| 2020-07-16 | $13.27 | $14.13 | $13.08 | $13.25 | $5.78 | 54,034 |
| 2020-07-15 | $12.42 | $15.53 | $12.39 | $13.54 | $5.91 | 229,750 |
| 2020-07-14 | $11.88 | $12.30 | $11.81 | $12.04 | $5.25 | 31,830 |
| 2020-07-13 | $12.07 | $12.30 | $11.91 | $12.06 | $5.26 | 37,998 |
| 2020-07-10 | $11.95 | $12.30 | $11.56 | $12.04 | $5.25 | 43,582 |
| 2020-07-09 | $12.50 | $12.69 | $11.65 | $11.87 | $5.18 | 51,894 |
| 2020-07-08 | $13.39 | $13.53 | $12.36 | $12.61 | $5.50 | 41,054 |
| 2020-07-07 | $11.62 | $13.55 | $11.62 | $13.28 | $5.79 | 127,934 |
| 2020-07-06 | $11.30 | $11.97 | $11.24 | $11.79 | $5.14 | 44,574 |
| 2020-07-02 | $11.45 | $11.60 | $11.01 | $11.25 | $4.91 | 69,318 |
| 2020-07-01 | $12.58 | $13.96 | $11.03 | $11.04 | $4.81 | 103,972 |
| 2020-06-30 | $0.56 | $0.64 | $0.55 | $0.63 | $5.50 | 55,938 |
| 2020-06-29 | $0.62 | $0.64 | $0.60 | $0.61 | $5.32 | 30,820 |
| 2020-06-26 | $0.60 | $0.64 | $0.55 | $0.60 | $5.23 | 557,974 |
| 2020-06-25 | $0.61 | $0.63 | $0.60 | $0.60 | $5.23 | 69,660 |
| 2020-06-24 | $0.68 | $0.69 | $0.60 | $0.62 | $5.41 | 110,028 |
| 2020-06-23 | $0.71 | $0.73 | $0.67 | $0.69 | $6.02 | 43,957 |
| 2020-06-22 | $0.70 | $0.71 | $0.67 | $0.70 | $6.11 | 55,672 |
| 2020-06-19 | $0.75 | $0.77 | $0.70 | $0.70 | $6.11 | 58,163 |
| 2020-06-18 | $0.73 | $0.75 | $0.70 | $0.71 | $6.19 | 58,933 |
| 2020-06-17 | $0.82 | $0.82 | $0.75 | $0.76 | $6.63 | 33,881 |
| 2020-06-16 | $0.88 | $0.95 | $0.77 | $0.78 | $6.80 | 59,697 |
| 2020-06-15 | $0.75 | $0.99 | $0.67 | $0.83 | $7.24 | 75,199 |
| 2020-06-12 | $0.75 | $0.82 | $0.72 | $0.75 | $6.54 | 76,813 |
| 2020-06-11 | $0.70 | $0.76 | $0.66 | $0.68 | $5.93 | 78,036 |
| 2020-06-10 | $1.01 | $1.09 | $0.75 | $0.75 | $6.54 | 127,801 |
| 2020-06-09 | $1.14 | $1.14 | $0.93 | $0.94 | $8.20 | 94,901 |
| 2020-06-08 | $1.10 | $1.17 | $1.01 | $1.08 | $9.42 | 128,666 |
| 2020-06-05 | $0.93 | $0.99 | $0.85 | $0.95 | $8.29 | 109,928 |
| 2020-06-04 | $0.70 | $0.80 | $0.69 | $0.79 | $6.89 | 77,561 |
| 2020-06-03 | $0.66 | $0.72 | $0.65 | $0.68 | $5.93 | 123,797 |
| 2020-06-02 | $0.65 | $0.68 | $0.64 | $0.65 | $5.67 | 36,723 |
| 2020-06-01 | $0.67 | $0.68 | $0.62 | $0.63 | $5.50 | 57,506 |
| 2020-05-29 | $0.63 | $0.69 | $0.61 | $0.69 | $6.02 | 59,776 |
| 2020-05-28 | $0.66 | $0.67 | $0.62 | $0.63 | $5.50 | 38,954 |
| 2020-05-27 | $0.68 | $0.68 | $0.62 | $0.65 | $5.67 | 32,621 |
| 2020-05-26 | $0.62 | $0.66 | $0.60 | $0.64 | $5.58 | 61,912 |
| 2020-05-22 | $0.62 | $0.66 | $0.58 | $0.59 | $5.15 | 28,909 |
| 2020-05-21 | $0.64 | $0.66 | $0.61 | $0.62 | $5.41 | 21,899 |
| 2020-05-20 | $0.64 | $0.66 | $0.59 | $0.63 | $5.50 | 36,911 |
| 2020-05-19 | $0.58 | $0.64 | $0.58 | $0.60 | $5.23 | 44,248 |
| 2020-05-18 | $0.62 | $0.63 | $0.56 | $0.61 | $5.32 | 79,655 |
| 2020-05-15 | $0.56 | $0.56 | $0.52 | $0.54 | $4.71 | 58,819 |
| 2020-05-14 | $0.54 | $0.58 | $0.47 | $0.53 | $4.62 | 56,778 |
| 2020-05-13 | $0.58 | $0.60 | $0.53 | $0.54 | $4.71 | 54,126 |
| 2020-05-12 | $0.61 | $0.63 | $0.57 | $0.58 | $5.06 | 54,012 |
| 2020-05-11 | $0.67 | $0.68 | $0.61 | $0.61 | $5.32 | 35,249 |
| 2020-05-08 | $0.65 | $0.68 | $0.61 | $0.65 | $5.67 | 20,488 |
| 2020-05-07 | $0.67 | $0.68 | $0.62 | $0.65 | $5.67 | 30,139 |
| 2020-05-06 | $0.67 | $0.67 | $0.59 | $0.62 | $5.41 | 56,773 |
| 2020-05-05 | $0.64 | $0.67 | $0.62 | $0.66 | $5.76 | 49,232 |
| 2020-05-04 | $0.69 | $0.69 | $0.61 | $0.61 | $5.32 | 51,969 |
| 2020-05-01 | $0.76 | $0.78 | $0.62 | $0.65 | $5.67 | 49,363 |
| 2020-04-30 | $0.81 | $0.82 | $0.75 | $0.76 | $6.63 | 26,642 |
| 2020-04-29 | $0.76 | $0.83 | $0.75 | $0.81 | $7.07 | 49,928 |
| 2020-04-28 | $0.72 | $0.75 | $0.68 | $0.74 | $6.45 | 49,547 |
| 2020-04-27 | $0.72 | $0.72 | $0.66 | $0.70 | $6.11 | 32,985 |
| 2020-04-24 | $0.67 | $0.72 | $0.66 | $0.70 | $6.11 | 49,883 |
| 2020-04-23 | $0.60 | $0.69 | $0.58 | $0.63 | $5.50 | 229,758 |
| 2020-04-22 | $0.58 | $0.59 | $0.53 | $0.57 | $4.97 | 100,909 |
| 2020-04-21 | $0.61 | $0.61 | $0.53 | $0.54 | $4.71 | 42,278 |
| 2020-04-20 | $0.68 | $0.70 | $0.57 | $0.58 | $5.06 | 72,903 |
| 2020-04-17 | $0.67 | $0.70 | $0.62 | $0.69 | $6.02 | 22,681 |
| 2020-04-16 | $0.65 | $0.70 | $0.61 | $0.67 | $5.84 | 23,197 |
| 2020-04-15 | $0.70 | $0.74 | $0.61 | $0.65 | $5.67 | 20,583 |
| 2020-04-14 | $0.75 | $0.81 | $0.68 | $0.69 | $6.02 | 21,103 |
| 2020-04-13 | $0.83 | $0.89 | $0.75 | $0.75 | $6.54 | 14,849 |
| 2020-04-09 | $0.80 | $0.85 | $0.71 | $0.83 | $7.24 | 29,756 |
| 2020-04-08 | $0.72 | $0.85 | $0.68 | $0.81 | $7.07 | 33,438 |
| 2020-04-07 | $0.70 | $0.72 | $0.68 | $0.70 | $6.11 | 175,502 |
| 2020-04-06 | $0.69 | $0.76 | $0.68 | $0.70 | $6.11 | 30,653 |
| 2020-04-03 | $0.71 | $0.73 | $0.66 | $0.67 | $5.84 | 40,218 |
| 2020-04-02 | $0.66 | $0.77 | $0.66 | $0.69 | $6.02 | 18,411 |
| 2020-04-01 | $0.74 | $0.74 | $0.62 | $0.67 | $5.84 | 12,305 |
| 2020-03-31 | $0.68 | $0.76 | $0.62 | $0.75 | $6.54 | 45,327 |
| 2020-03-30 | $0.74 | $0.75 | $0.64 | $0.69 | $6.02 | 20,116 |
| 2020-03-27 | $0.76 | $0.76 | $0.56 | $0.57 | $4.97 | 53,427 |
| 2020-03-26 | $0.83 | $0.83 | $0.76 | $0.78 | $6.80 | 20,122 |
| 2020-03-25 | $0.92 | $0.95 | $0.75 | $0.80 | $6.98 | 57,672 |
| 2020-03-24 | $0.82 | $0.95 | $0.82 | $0.94 | $8.20 | 20,481 |
| 2020-03-23 | $0.90 | $0.97 | $0.80 | $0.85 | $7.41 | 10,069 |
| 2020-03-20 | $0.92 | $0.94 | $0.75 | $0.90 | $7.85 | 188,146 |
| 2020-03-19 | $0.81 | $1.00 | $0.75 | $0.95 | $8.29 | 113,734 |
| 2020-03-18 | $0.95 | $0.98 | $0.75 | $0.80 | $6.98 | 50,668 |
| 2020-03-17 | $1.05 | $1.05 | $0.96 | $1.00 | $8.72 | 69,454 |
| 2020-03-16 | $1.00 | $1.15 | $0.99 | $1.03 | $8.98 | 35,937 |
| 2020-03-13 | $1.02 | $1.18 | $0.89 | $1.18 | $10.29 | 52,913 |
| 2020-03-12 | $0.96 | $1.05 | $0.86 | $1.03 | $8.98 | 67,475 |
| 2020-03-11 | $1.06 | $1.11 | $1.00 | $1.02 | $8.90 | 48,316 |
| 2020-03-10 | $1.10 | $1.12 | $0.96 | $1.06 | $9.25 | 60,185 |
| 2020-03-09 | $1.10 | $1.22 | $1.00 | $1.01 | $8.81 | 70,923 |
| 2020-03-06 | $1.39 | $1.43 | $1.29 | $1.30 | $11.34 | 40,964 |
| 2020-03-05 | $1.52 | $1.57 | $1.39 | $1.40 | $12.21 | 49,380 |
| 2020-03-04 | $1.50 | $1.64 | $1.43 | $1.55 | $13.52 | 38,629 |
| 2020-03-03 | $1.50 | $1.68 | $1.44 | $1.47 | $12.82 | 60,407 |
| 2020-03-02 | $1.46 | $1.51 | $1.38 | $1.44 | $12.56 | 60,503 |
| 2020-02-28 | $1.40 | $1.74 | $1.40 | $1.46 | $12.73 | 107,209 |
| 2020-02-27 | $1.51 | $1.80 | $1.43 | $1.44 | $12.56 | 109,081 |
| 2020-02-26 | $1.69 | $1.70 | $1.52 | $1.62 | $14.13 | 88,562 |
| 2020-02-25 | $1.72 | $1.72 | $1.69 | $1.69 | $14.74 | 76,412 |
| 2020-02-24 | $1.81 | $1.85 | $1.68 | $1.71 | $14.92 | 118,128 |
| 2020-02-21 | $2.02 | $2.02 | $1.85 | $1.87 | $16.31 | 39,341 |
| 2020-02-20 | $2.02 | $2.05 | $1.97 | $2.01 | $17.53 | 32,648 |
| 2020-02-19 | $1.95 | $2.05 | $1.95 | $2.02 | $17.62 | 33,239 |
| 2020-02-18 | $2.00 | $2.06 | $1.91 | $1.93 | $16.83 | 28,745 |
| 2020-02-14 | $2.04 | $2.05 | $1.87 | $1.98 | $17.27 | 190,081 |
| 2020-02-13 | $2.11 | $2.15 | $2.03 | $2.05 | $17.88 | 11,678 |
| 2020-02-12 | $2.12 | $2.18 | $2.00 | $2.11 | $18.40 | 29,893 |
| 2020-02-11 | $2.05 | $2.08 | $2.00 | $2.07 | $18.06 | 18,316 |
| 2020-02-10 | $1.96 | $2.00 | $1.92 | $1.98 | $17.27 | 36,324 |
| 2020-02-07 | $2.04 | $2.12 | $1.96 | $1.96 | $17.10 | 28,301 |
| 2020-02-06 | $2.21 | $2.23 | $2.01 | $2.05 | $17.88 | 26,917 |
| 2020-02-05 | $2.09 | $2.21 | $2.09 | $2.21 | $19.28 | 22,132 |
| 2020-02-04 | $2.06 | $2.13 | $2.05 | $2.07 | $18.06 | 14,931 |
| 2020-02-03 | $2.09 | $2.17 | $1.98 | $2.04 | $17.79 | 27,894 |
| 2020-01-31 | $2.12 | $2.12 | $1.97 | $2.08 | $18.14 | 56,254 |
| 2020-01-30 | $2.06 | $2.11 | $2.00 | $2.11 | $18.40 | 35,427 |
| 2020-01-29 | $2.21 | $2.21 | $2.03 | $2.05 | $17.88 | 33,437 |
| 2020-01-28 | $2.12 | $2.20 | $2.10 | $2.20 | $19.19 | 37,329 |
| 2020-01-27 | $2.06 | $2.12 | $2.00 | $2.11 | $18.40 | 26,426 |
| 2020-01-24 | $2.15 | $2.16 | $2.00 | $2.06 | $17.97 | 222,904 |
| 2020-01-23 | $2.20 | $2.20 | $2.08 | $2.13 | $18.58 | 127,868 |
| 2020-01-22 | $2.31 | $2.32 | $2.23 | $2.25 | $19.63 | 51,307 |
| 2020-01-21 | $2.66 | $2.66 | $2.11 | $2.31 | $20.15 | 42,954 |
| 2020-01-17 | $2.90 | $2.90 | $2.56 | $2.65 | $23.11 | 28,213 |
| 2020-01-16 | $2.88 | $2.93 | $2.82 | $2.85 | $24.86 | 23,951 |
| 2020-01-15 | $2.69 | $2.85 | $2.61 | $2.82 | $24.60 | 226,617 |
| 2020-01-14 | $2.82 | $2.82 | $2.57 | $2.70 | $23.55 | 41,960 |
| 2020-01-13 | $2.87 | $2.87 | $2.68 | $2.74 | $23.90 | 34,421 |
| 2020-01-10 | $2.85 | $2.88 | $2.79 | $2.88 | $25.12 | 43,218 |
| 2020-01-09 | $2.78 | $2.85 | $2.70 | $2.81 | $24.51 | 29,018 |
| 2020-01-08 | $2.76 | $2.79 | $2.65 | $2.78 | $24.25 | 59,666 |
| 2020-01-07 | $2.68 | $2.78 | $2.63 | $2.77 | $24.16 | 25,084 |
| 2020-01-06 | $2.71 | $2.76 | $2.66 | $2.70 | $23.55 | 20,289 |
| 2020-01-03 | $2.72 | $2.76 | $2.61 | $2.70 | $23.55 | 31,405 |
| 2020-01-02 | $2.93 | $2.93 | $2.65 | $2.74 | $23.90 | 28,332 |
| 2019-12-31 | $2.82 | $2.91 | $2.79 | $2.86 | $24.95 | 42,553 |
| 2019-12-30 | $2.98 | $2.98 | $2.78 | $2.82 | $24.60 | 37,759 |
| 2019-12-27 | $2.92 | $2.98 | $2.85 | $2.98 | $25.99 | 39,924 |
| 2019-12-26 | $2.69 | $2.90 | $2.69 | $2.90 | $25.30 | 21,667 |
| 2019-12-24 | $2.70 | $2.77 | $2.67 | $2.72 | $23.73 | 27,530 |
| 2019-12-23 | $2.54 | $2.73 | $2.46 | $2.70 | $23.55 | 39,689 |
| 2019-12-20 | $2.54 | $2.56 | $2.47 | $2.50 | $21.81 | 57,736 |
| 2019-12-19 | $2.65 | $2.68 | $2.46 | $2.54 | $22.16 | 119,220 |
| 2019-12-18 | $2.70 | $2.74 | $2.61 | $2.62 | $22.85 | 90,998 |
| 2019-12-17 | $2.90 | $2.94 | $2.71 | $2.73 | $23.81 | 132,545 |
| 2019-12-16 | $2.66 | $2.89 | $2.66 | $2.85 | $24.86 | 76,017 |
| 2019-12-13 | $2.59 | $2.67 | $2.53 | $2.65 | $23.11 | 41,067 |
| 2019-12-12 | $2.60 | $2.68 | $2.50 | $2.59 | $22.59 | 84,882 |
| 2019-12-11 | $2.42 | $2.63 | $2.38 | $2.59 | $22.59 | 94,565 |
| 2019-12-10 | $2.25 | $2.46 | $2.24 | $2.46 | $21.46 | 91,358 |
| 2019-12-09 | $2.07 | $2.27 | $2.04 | $2.24 | $19.54 | 62,039 |
| 2019-12-06 | $2.01 | $2.06 | $2.00 | $2.04 | $17.79 | 21,730 |
| 2019-12-05 | $2.05 | $2.18 | $2.00 | $2.01 | $17.53 | 25,986 |
| 2019-12-04 | $1.93 | $2.17 | $1.89 | $2.06 | $17.97 | 63,434 |
| 2019-12-03 | $1.87 | $1.93 | $1.81 | $1.86 | $16.22 | 29,470 |
| 2019-12-02 | $1.95 | $1.98 | $1.83 | $1.88 | $16.40 | 31,116 |
| 2019-11-29 | $1.95 | $2.00 | $1.90 | $1.93 | $16.83 | 19,650 |
| 2019-11-27 | $1.88 | $1.98 | $1.84 | $1.94 | $16.92 | 37,594 |
| 2019-11-26 | $1.84 | $1.95 | $1.83 | $1.86 | $16.22 | 28,330 |
| 2019-11-25 | $1.90 | $1.94 | $1.85 | $1.87 | $16.31 | 30,437 |
| 2019-11-22 | $1.93 | $1.96 | $1.85 | $1.89 | $16.49 | 48,792 |
| 2019-11-21 | $1.82 | $2.03 | $1.71 | $1.94 | $16.92 | 112,012 |
| 2019-11-20 | $1.68 | $1.82 | $1.63 | $1.80 | $15.70 | 136,086 |
| 2019-11-19 | $1.76 | $1.76 | $1.68 | $1.69 | $14.74 | 67,883 |
| 2019-11-18 | $1.93 | $1.93 | $1.74 | $1.75 | $15.26 | 241,394 |
| 2019-11-15 | $1.92 | $1.98 | $1.89 | $1.94 | $16.92 | 25,745 |
| 2019-11-14 | $1.88 | $1.95 | $1.86 | $1.91 | $16.66 | 51,948 |
| 2019-11-13 | $1.99 | $2.06 | $1.81 | $1.90 | $16.57 | 253,227 |
| 2019-11-12 | $2.01 | $2.13 | $2.00 | $2.01 | $17.53 | 123,924 |
| 2019-11-11 | $2.12 | $2.15 | $1.99 | $2.00 | $17.44 | 46,833 |
| 2019-11-08 | $2.20 | $2.20 | $2.10 | $2.10 | $18.32 | 57,978 |
| 2019-11-07 | $2.23 | $2.27 | $2.10 | $2.20 | $19.19 | 405,234 |
| 2019-11-06 | $2.24 | $2.26 | $2.15 | $2.19 | $19.10 | 110,213 |
| 2019-11-05 | $2.31 | $2.33 | $2.21 | $2.27 | $19.80 | 114,863 |
| 2019-11-04 | $2.34 | $2.43 | $2.25 | $2.31 | $20.15 | 55,336 |
| 2019-11-01 | $2.18 | $2.31 | $2.17 | $2.28 | $19.89 | 26,754 |
| 2019-10-31 | $2.28 | $2.28 | $2.18 | $2.20 | $19.19 | 144,416 |
| 2019-10-30 | $2.30 | $2.41 | $2.22 | $2.33 | $20.32 | 37,944 |
| 2019-10-29 | $2.38 | $2.42 | $2.27 | $2.30 | $20.06 | 32,137 |
| 2019-10-28 | $2.48 | $2.53 | $2.37 | $2.38 | $20.76 | 32,928 |
| 2019-10-25 | $2.40 | $2.49 | $2.37 | $2.44 | $21.28 | 9,755 |
| 2019-10-24 | $2.42 | $2.42 | $2.37 | $2.40 | $20.93 | 23,088 |
| 2019-10-23 | $2.47 | $2.48 | $2.36 | $2.41 | $21.02 | 29,822 |
| 2019-10-22 | $2.35 | $2.49 | $2.31 | $2.46 | $21.46 | 20,100 |
| 2019-10-21 | $2.30 | $2.38 | $2.27 | $2.35 | $20.50 | 12,642 |
| 2019-10-18 | $2.25 | $2.29 | $2.22 | $2.28 | $19.89 | 17,806 |
| 2019-10-17 | $2.29 | $2.31 | $2.19 | $2.26 | $19.71 | 49,580 |
| 2019-10-16 | $2.22 | $2.33 | $2.22 | $2.29 | $19.97 | 46,540 |
| 2019-10-15 | $2.42 | $2.42 | $2.23 | $2.25 | $19.63 | 65,020 |
| 2019-10-14 | $2.46 | $2.47 | $2.39 | $2.43 | $21.20 | 28,412 |
| 2019-10-11 | $2.43 | $2.52 | $2.41 | $2.45 | $21.37 | 40,131 |
| 2019-10-10 | $2.48 | $2.51 | $2.34 | $2.41 | $21.02 | 43,924 |
| 2019-10-09 | $2.39 | $2.47 | $2.35 | $2.43 | $21.20 | 57,746 |
| 2019-10-08 | $2.42 | $2.47 | $2.40 | $2.40 | $20.93 | 45,394 |
| 2019-10-07 | $2.56 | $2.56 | $2.47 | $2.49 | $21.72 | 41,908 |
| 2019-10-04 | $2.48 | $2.61 | $2.36 | $2.53 | $22.07 | 66,225 |
| 2019-10-03 | $2.50 | $2.50 | $2.40 | $2.46 | $21.46 | 26,799 |
| 2019-10-02 | $2.57 | $2.60 | $2.31 | $2.47 | $21.54 | 469,452 |
| 2019-10-01 | $2.87 | $2.87 | $2.50 | $2.58 | $22.50 | 99,430 |
| 2019-09-30 | $2.88 | $2.90 | $2.65 | $2.83 | $24.68 | 67,152 |
| 2019-09-27 | $2.92 | $3.00 | $2.87 | $2.94 | $25.64 | 91,621 |
| 2019-09-26 | $2.89 | $2.92 | $2.78 | $2.90 | $25.30 | 40,719 |
| 2019-09-25 | $2.76 | $2.90 | $2.73 | $2.85 | $24.86 | 38,583 |
| 2019-09-24 | $2.90 | $2.97 | $2.70 | $2.80 | $24.42 | 124,844 |
| 2019-09-23 | $3.04 | $3.04 | $2.86 | $2.94 | $25.64 | 61,971 |
| 2019-09-20 | $2.94 | $3.05 | $2.89 | $3.03 | $26.43 | 111,885 |
| 2019-09-19 | $2.99 | $3.01 | $2.80 | $2.94 | $25.64 | 48,115 |
| 2019-09-18 | $3.14 | $3.15 | $2.95 | $3.00 | $26.17 | 84,219 |
| 2019-09-17 | $3.11 | $3.17 | $2.97 | $3.13 | $27.30 | 65,823 |
| 2019-09-16 | $3.00 | $3.15 | $2.96 | $3.07 | $26.78 | 102,440 |
| 2019-09-13 | $2.81 | $2.91 | $2.78 | $2.84 | $24.77 | 51,767 |
| 2019-09-12 | $2.82 | $2.84 | $2.69 | $2.80 | $24.42 | 52,542 |
| 2019-09-11 | $2.70 | $2.84 | $2.70 | $2.82 | $24.60 | 59,547 |
| 2019-09-10 | $2.57 | $2.73 | $2.48 | $2.71 | $23.64 | 99,600 |
| 2019-09-09 | $2.45 | $2.64 | $2.40 | $2.59 | $22.59 | 141,439 |
| 2019-09-06 | $2.42 | $2.42 | $2.31 | $2.40 | $20.93 | 61,433 |
| 2019-09-05 | $2.31 | $2.46 | $2.31 | $2.42 | $21.11 | 66,676 |
| 2019-09-04 | $2.25 | $2.33 | $2.25 | $2.30 | $20.06 | 48,607 |
| 2019-09-03 | $2.27 | $2.31 | $2.21 | $2.22 | $19.36 | 110,222 |
| 2019-08-30 | $2.39 | $2.42 | $2.29 | $2.31 | $20.15 | 33,895 |
| 2019-08-29 | $2.33 | $2.42 | $2.29 | $2.38 | $20.76 | 125,327 |
| 2019-08-28 | $2.22 | $2.36 | $2.18 | $2.31 | $20.15 | 88,620 |
| 2019-08-27 | $2.34 | $2.39 | $2.19 | $2.23 | $19.45 | 101,016 |
| 2019-08-26 | $2.30 | $2.37 | $2.26 | $2.28 | $19.89 | 49,372 |
| 2019-08-23 | $2.50 | $2.52 | $2.27 | $2.30 | $20.06 | 80,789 |
| 2019-08-22 | $2.61 | $2.61 | $2.50 | $2.51 | $21.89 | 41,324 |
| 2019-08-21 | $2.62 | $2.65 | $2.53 | $2.57 | $22.42 | 37,405 |
| 2019-08-20 | $2.54 | $2.68 | $2.51 | $2.60 | $22.68 | 57,392 |
| 2019-08-19 | $2.73 | $2.73 | $2.53 | $2.58 | $22.50 | 83,275 |
| 2019-08-16 | $2.60 | $2.77 | $2.60 | $2.75 | $23.99 | 58,867 |
| 2019-08-15 | $2.56 | $2.62 | $2.50 | $2.57 | $22.42 | 61,370 |
| 2019-08-14 | $2.70 | $2.70 | $2.50 | $2.55 | $22.24 | 76,606 |
| 2019-08-13 | $2.65 | $2.76 | $2.58 | $2.72 | $23.73 | 64,265 |
| 2019-08-12 | $2.79 | $2.83 | $2.59 | $2.62 | $22.85 | 90,146 |
| 2019-08-09 | $2.85 | $2.93 | $2.75 | $2.78 | $24.25 | 51,845 |
| 2019-08-08 | $2.84 | $2.88 | $2.76 | $2.83 | $24.68 | 115,540 |
| 2019-08-07 | $2.89 | $2.89 | $2.75 | $2.81 | $24.51 | 73,360 |
| 2019-08-06 | $2.99 | $3.06 | $2.86 | $2.91 | $25.38 | 78,325 |
| 2019-08-05 | $2.95 | $3.01 | $2.90 | $2.98 | $25.99 | 98,056 |
| 2019-08-02 | $3.00 | $3.02 | $2.91 | $2.96 | $25.82 | 109,252 |
| 2019-08-01 | $3.40 | $3.68 | $2.96 | $3.00 | $26.17 | 199,401 |
| 2019-07-31 | $3.27 | $3.32 | $3.20 | $3.21 | $28.00 | 127,791 |
| 2019-07-30 | $3.30 | $3.32 | $3.25 | $3.30 | $28.78 | 165,808 |
| 2019-07-29 | $3.55 | $3.61 | $3.30 | $3.34 | $29.13 | 58,537 |
| 2019-07-26 | $3.53 | $3.57 | $3.45 | $3.56 | $31.05 | 29,913 |
| 2019-07-25 | $3.66 | $3.71 | $3.49 | $3.53 | $30.79 | 49,913 |
| 2019-07-24 | $3.57 | $3.68 | $3.56 | $3.65 | $31.84 | 88,004 |
| 2019-07-23 | $3.67 | $3.71 | $3.56 | $3.64 | $31.75 | 96,044 |
| 2019-07-22 | $3.56 | $3.74 | $3.52 | $3.66 | $31.92 | 85,434 |
| 2019-07-19 | $3.22 | $3.59 | $3.18 | $3.54 | $30.88 | 168,922 |
| 2019-07-18 | $3.37 | $3.39 | $3.10 | $3.16 | $27.56 | 184,265 |
| 2019-07-17 | $3.40 | $3.44 | $3.38 | $3.40 | $29.66 | 47,259 |
| 2019-07-16 | $3.77 | $3.78 | $3.40 | $3.41 | $29.74 | 245,360 |
| 2019-07-15 | $3.75 | $3.86 | $3.64 | $3.81 | $33.23 | 56,236 |
| 2019-07-12 | $3.72 | $3.76 | $3.66 | $3.73 | $32.53 | 84,880 |
| 2019-07-11 | $3.72 | $3.79 | $3.71 | $3.74 | $32.62 | 161,992 |
| 2019-07-10 | $3.63 | $3.78 | $3.63 | $3.74 | $32.62 | 131,230 |
| 2019-07-09 | $3.58 | $3.63 | $3.48 | $3.60 | $31.40 | 275,375 |
| 2019-07-08 | $3.68 | $3.83 | $3.54 | $3.58 | $31.23 | 123,498 |
| 2019-07-05 | $3.75 | $3.78 | $3.65 | $3.66 | $31.92 | 51,232 |
| 2019-07-03 | $3.91 | $3.91 | $3.67 | $3.72 | $32.45 | 56,977 |
| 2019-07-02 | $3.95 | $3.96 | $3.83 | $3.92 | $34.19 | 43,167 |
| 2019-07-01 | $3.75 | $4.07 | $3.75 | $3.95 | $34.45 | 122,655 |
| 2019-06-28 | $3.59 | $3.91 | $3.59 | $3.72 | $32.45 | 887,315 |
| 2019-06-27 | $3.75 | $3.89 | $3.58 | $3.60 | $31.40 | 122,461 |
| 2019-06-26 | $3.70 | $3.85 | $3.65 | $3.73 | $32.53 | 51,827 |
| 2019-06-25 | $3.80 | $3.92 | $3.65 | $3.67 | $32.01 | 30,835 |
| 2019-06-24 | $4.00 | $4.21 | $3.75 | $3.79 | $33.06 | 46,517 |
| 2019-06-21 | $4.00 | $4.24 | $3.88 | $4.00 | $34.89 | 105,084 |
| 2019-06-20 | $3.90 | $4.05 | $3.86 | $4.00 | $34.89 | 24,683 |
| 2019-06-19 | $3.97 | $4.03 | $3.85 | $3.87 | $33.76 | 39,219 |
| 2019-06-18 | $3.95 | $4.03 | $3.84 | $3.98 | $34.72 | 67,851 |
| 2019-06-17 | $4.01 | $4.05 | $3.66 | $3.91 | $34.10 | 100,146 |
| 2019-06-14 | $4.26 | $4.26 | $3.90 | $3.99 | $34.80 | 92,008 |
| 2019-06-13 | $4.46 | $4.60 | $4.12 | $4.24 | $36.98 | 116,908 |
| 2019-06-12 | $4.61 | $4.63 | $4.32 | $4.43 | $38.64 | 126,134 |
| 2019-06-11 | $4.70 | $4.86 | $4.58 | $4.64 | $40.47 | 75,486 |
| 2019-06-10 | $4.82 | $4.87 | $4.63 | $4.73 | $41.26 | 103,093 |
| 2019-06-07 | $4.56 | $4.85 | $4.48 | $4.84 | $42.22 | 52,487 |
| 2019-06-06 | $4.57 | $4.66 | $4.47 | $4.55 | $39.69 | 63,380 |
| 2019-06-05 | $4.70 | $4.80 | $4.52 | $4.58 | $39.95 | 29,148 |
| 2019-06-04 | $4.57 | $4.74 | $4.57 | $4.68 | $40.82 | 29,781 |
| 2019-06-03 | $4.58 | $4.72 | $4.53 | $4.55 | $39.69 | 26,907 |
| 2019-05-31 | $4.73 | $4.82 | $4.53 | $4.58 | $39.95 | 99,065 |
| 2019-05-30 | $4.86 | $4.90 | $4.74 | $4.81 | $41.96 | 35,630 |
| 2019-05-29 | $4.91 | $4.95 | $4.66 | $4.86 | $42.39 | 94,635 |
| 2019-05-28 | $5.03 | $5.04 | $4.91 | $4.97 | $43.35 | 48,287 |
| 2019-05-24 | $5.02 | $5.09 | $4.89 | $5.03 | $43.87 | 33,532 |
| 2019-05-23 | $5.01 | $5.04 | $4.88 | $4.94 | $43.09 | 37,061 |
| 2019-05-22 | $5.18 | $5.23 | $4.98 | $5.06 | $44.14 | 45,182 |
| 2019-05-21 | $5.28 | $5.35 | $5.15 | $5.21 | $45.44 | 134,363 |
| 2019-05-20 | $5.40 | $5.40 | $5.21 | $5.28 | $46.05 | 26,508 |
| 2019-05-17 | $5.30 | $5.42 | $5.20 | $5.35 | $46.67 | 125,141 |
| 2019-05-16 | $5.24 | $5.37 | $5.20 | $5.32 | $46.40 | 26,859 |
| 2019-05-15 | $5.26 | $5.41 | $5.15 | $5.24 | $45.71 | 24,939 |
| 2019-05-14 | $5.40 | $5.49 | $5.30 | $5.31 | $46.32 | 41,509 |
| 2019-05-13 | $5.27 | $5.49 | $5.12 | $5.41 | $47.19 | 43,566 |
| 2019-05-10 | $5.32 | $5.39 | $5.16 | $5.29 | $46.14 | 69,215 |
| 2019-05-09 | $5.10 | $5.59 | $5.06 | $5.34 | $46.58 | 121,502 |
| 2019-05-08 | $5.08 | $5.15 | $5.00 | $5.10 | $44.48 | 70,955 |
| 2019-05-07 | $5.01 | $5.16 | $4.98 | $5.07 | $44.22 | 28,139 |
| 2019-05-06 | $5.13 | $5.19 | $4.91 | $5.05 | $44.05 | 104,321 |
| 2019-05-03 | $5.05 | $5.43 | $5.05 | $5.20 | $45.36 | 37,516 |
| 2019-05-02 | $5.00 | $5.23 | $4.98 | $5.06 | $44.14 | 23,497 |
| 2019-05-01 | $5.04 | $5.25 | $5.01 | $5.14 | $44.83 | 12,877 |
| 2019-04-30 | $5.15 | $5.17 | $4.92 | $5.05 | $44.05 | 21,894 |
| 2019-04-29 | $4.97 | $5.19 | $4.90 | $5.17 | $45.10 | 25,725 |
| 2019-04-26 | $5.00 | $5.20 | $4.86 | $4.95 | $43.18 | 48,042 |
| 2019-04-25 | $5.23 | $5.23 | $5.07 | $5.10 | $44.48 | 21,306 |
| 2019-04-24 | $5.33 | $5.42 | $5.10 | $5.25 | $45.79 | 62,468 |
| 2019-04-23 | $5.21 | $5.51 | $5.13 | $5.37 | $46.84 | 115,925 |
| 2019-04-22 | $4.97 | $5.45 | $4.92 | $5.41 | $47.19 | 33,405 |
| 2019-04-18 | $5.37 | $5.37 | $4.83 | $5.00 | $43.61 | 118,270 |
| 2019-04-17 | $5.50 | $5.53 | $5.33 | $5.42 | $47.28 | 43,988 |
| 2019-04-16 | $5.65 | $5.65 | $5.19 | $5.42 | $47.28 | 47,927 |
| 2019-04-15 | $5.89 | $5.93 | $5.70 | $5.85 | $51.03 | 56,723 |
| 2019-04-12 | $5.84 | $5.93 | $5.78 | $5.85 | $51.03 | 26,007 |
| 2019-04-11 | $5.83 | $5.90 | $5.71 | $5.79 | $50.50 | 137,782 |
| 2019-04-10 | $5.95 | $5.97 | $5.76 | $5.81 | $50.68 | 37,966 |
| 2019-04-09 | $5.95 | $6.29 | $5.76 | $5.88 | $51.29 | 151,770 |
| 2019-04-08 | $6.01 | $6.07 | $5.91 | $5.95 | $51.90 | 35,678 |
| 2019-04-05 | $6.01 | $6.07 | $5.92 | $6.02 | $52.51 | 32,513 |
| 2019-04-04 | $6.05 | $6.05 | $5.90 | $6.00 | $52.33 | 28,314 |
| 2019-04-03 | $6.00 | $6.01 | $5.91 | $6.01 | $52.42 | 72,144 |
| 2019-04-02 | $6.01 | $6.11 | $5.86 | $6.01 | $52.42 | 22,820 |
| 2019-04-01 | $5.94 | $6.06 | $5.70 | $5.99 | $52.25 | 46,512 |
| 2019-03-29 | $6.08 | $6.08 | $5.79 | $5.90 | $51.46 | 25,401 |
| 2019-03-28 | $6.09 | $6.16 | $5.92 | $6.00 | $52.33 | 26,041 |
| 2019-03-27 | $5.99 | $6.24 | $5.94 | $6.12 | $53.38 | 38,837 |
| 2019-03-26 | $6.07 | $6.30 | $6.00 | $6.04 | $52.68 | 39,473 |
| 2019-03-25 | $6.23 | $6.23 | $5.99 | $6.03 | $52.60 | 32,176 |
| 2019-03-22 | $6.24 | $6.33 | $5.96 | $6.20 | $54.08 | 27,952 |
| 2019-03-21 | $6.12 | $6.32 | $5.96 | $6.29 | $54.86 | 55,046 |
| 2019-03-20 | $6.24 | $6.26 | $5.99 | $6.13 | $53.47 | 56,084 |
| 2019-03-19 | $6.25 | $6.41 | $6.09 | $6.24 | $54.43 | 64,801 |
| 2019-03-18 | $6.45 | $6.45 | $6.09 | $6.18 | $53.90 | 53,061 |
| 2019-03-15 | $6.35 | $6.51 | $6.20 | $6.44 | $56.17 | 261,642 |
| 2019-03-14 | $6.24 | $6.32 | $6.00 | $6.32 | $55.13 | 64,819 |
| 2019-03-13 | $6.27 | $6.50 | $6.00 | $6.17 | $53.82 | 105,917 |
| 2019-03-12 | $5.71 | $6.21 | $5.71 | $6.19 | $53.99 | 85,056 |
| 2019-03-11 | $5.57 | $6.06 | $5.57 | $5.64 | $49.19 | 129,225 |
| 2019-03-08 | $5.56 | $6.00 | $5.18 | $5.50 | $47.97 | 158,214 |
| 2019-03-07 | $5.59 | $5.84 | $5.51 | $5.59 | $48.76 | 28,670 |
| 2019-03-06 | $5.53 | $5.74 | $5.41 | $5.60 | $48.85 | 46,311 |
| 2019-03-05 | $5.61 | $5.74 | $5.41 | $5.52 | $48.15 | 52,870 |
| 2019-03-04 | $5.67 | $5.95 | $5.41 | $5.55 | $48.41 | 95,211 |
| 2019-03-01 | $6.18 | $6.23 | $5.08 | $5.57 | $48.58 | 139,847 |
| 2019-02-28 | $7.30 | $7.31 | $6.10 | $6.12 | $53.38 | 153,270 |
| 2019-02-27 | $8.16 | $8.19 | $7.87 | $8.03 | $70.04 | 27,979 |
| 2019-02-26 | $8.16 | $8.24 | $8.05 | $8.17 | $71.26 | 7,698 |
| 2019-02-25 | $8.20 | $8.25 | $8.05 | $8.17 | $71.26 | 6,549 |
| 2019-02-22 | $8.10 | $8.26 | $8.06 | $8.16 | $71.18 | 8,847 |
| 2019-02-21 | $8.18 | $8.27 | $8.05 | $8.11 | $70.74 | 8,462 |
| 2019-02-20 | $8.12 | $8.46 | $8.00 | $8.18 | $71.35 | 15,443 |
| 2019-02-19 | $8.06 | $8.38 | $8.00 | $8.13 | $70.91 | 33,715 |
| 2019-02-15 | $7.99 | $8.50 | $7.85 | $8.14 | $71.00 | 29,287 |
| 2019-02-14 | $7.98 | $8.03 | $7.80 | $7.87 | $68.65 | 18,493 |
| 2019-02-13 | $8.06 | $8.32 | $7.86 | $7.99 | $69.69 | 24,048 |
| 2019-02-12 | $7.95 | $8.16 | $7.95 | $7.99 | $69.69 | 8,433 |
| 2019-02-11 | $7.95 | $8.47 | $7.85 | $7.90 | $68.91 | 10,121 |
| 2019-02-08 | $8.13 | $8.13 | $7.87 | $7.94 | $69.26 | 6,587 |
| 2019-02-07 | $8.15 | $8.18 | $8.02 | $8.14 | $71.00 | 7,306 |
| 2019-02-06 | $8.22 | $8.37 | $8.02 | $8.26 | $72.05 | 14,529 |
| 2019-02-05 | $8.51 | $8.51 | $8.19 | $8.34 | $72.75 | 30,959 |
| 2019-02-04 | $8.55 | $8.62 | $8.15 | $8.49 | $74.05 | 10,847 |
| 2019-02-01 | $8.23 | $8.71 | $7.99 | $8.40 | $73.27 | 36,648 |
| 2019-01-31 | $8.08 | $8.45 | $8.05 | $8.10 | $70.65 | 39,418 |
| 2019-01-30 | $8.28 | $8.46 | $7.93 | $8.12 | $70.83 | 15,472 |
| 2019-01-29 | $8.09 | $8.44 | $7.99 | $8.33 | $72.66 | 4,195 |
| 2019-01-28 | $8.13 | $8.59 | $7.96 | $8.12 | $70.83 | 20,262 |
| 2019-01-25 | $8.15 | $8.50 | $7.97 | $8.10 | $70.65 | 10,842 |
| 2019-01-24 | $7.88 | $8.22 | $7.88 | $8.10 | $70.65 | 14,668 |
| 2019-01-23 | $8.30 | $8.50 | $7.70 | $7.77 | $67.77 | 15,080 |
| 2019-01-22 | $8.50 | $8.50 | $8.15 | $8.28 | $72.22 | 21,626 |
| 2019-01-18 | $8.96 | $9.46 | $8.36 | $8.57 | $74.75 | 12,882 |
| 2019-01-17 | $8.52 | $8.90 | $8.26 | $8.69 | $75.80 | 14,840 |
| 2019-01-16 | $8.63 | $8.82 | $8.38 | $8.57 | $74.75 | 14,919 |
| 2019-01-15 | $8.37 | $8.79 | $8.37 | $8.62 | $75.19 | 13,375 |
| 2019-01-14 | $8.40 | $8.75 | $8.20 | $8.33 | $72.66 | 28,339 |
| 2019-01-11 | $8.81 | $8.81 | $8.35 | $8.47 | $73.88 | 12,335 |
| 2019-01-10 | $8.73 | $9.25 | $8.45 | $8.86 | $77.28 | 22,887 |
| 2019-01-09 | $8.41 | $9.20 | $8.40 | $8.80 | $76.76 | 28,810 |
| 2019-01-08 | $8.29 | $8.80 | $8.10 | $8.25 | $71.96 | 27,612 |
| 2019-01-07 | $8.18 | $8.75 | $7.93 | $8.18 | $71.35 | 18,871 |
| 2019-01-04 | $7.58 | $8.27 | $7.46 | $8.11 | $70.74 | 25,224 |
| 2019-01-03 | $7.60 | $7.77 | $7.15 | $7.42 | $64.72 | 24,576 |
| 2019-01-02 | $7.62 | $8.17 | $7.37 | $7.66 | $66.81 | 11,574 |
| 2018-12-31 | $7.84 | $8.02 | $7.35 | $7.73 | $67.42 | 44,286 |
| 2018-12-28 | $7.71 | $8.50 | $7.60 | $7.75 | $67.60 | 22,554 |
| 2018-12-27 | $7.88 | $8.48 | $7.41 | $7.63 | $66.55 | 25,434 |
| 2018-12-26 | $7.68 | $8.17 | $7.66 | $8.07 | $70.39 | 33,173 |
| 2018-12-24 | $7.55 | $8.28 | $7.55 | $7.74 | $67.51 | 11,811 |
| 2018-12-21 | $7.73 | $8.37 | $7.63 | $7.63 | $66.55 | 24,000 |
| 2018-12-20 | $8.34 | $8.45 | $7.58 | $7.79 | $67.95 | 45,729 |
| 2018-12-19 | $8.58 | $8.81 | $8.23 | $8.47 | $73.88 | 54,948 |
| 2018-12-18 | $8.99 | $10.00 | $8.66 | $8.70 | $75.89 | 19,848 |
| 2018-12-17 | $10.48 | $10.48 | $8.76 | $9.06 | $79.03 | 30,617 |
| 2018-12-14 | $9.46 | $10.20 | $8.45 | $8.73 | $76.15 | 39,241 |
| 2018-12-13 | $9.61 | $10.00 | $9.28 | $9.45 | $82.43 | 29,331 |
| 2018-12-12 | $9.52 | $10.20 | $9.15 | $9.70 | $84.61 | 25,844 |
| 2018-12-11 | $8.51 | $9.59 | $8.41 | $9.16 | $79.90 | 19,992 |
| 2018-12-10 | $7.94 | $8.60 | $7.94 | $8.32 | $72.57 | 34,922 |
| 2018-12-07 | $8.15 | $8.15 | $7.61 | $7.84 | $68.38 | 231,043 |
| 2018-12-06 | $7.64 | $7.98 | $7.60 | $7.75 | $67.60 | 30,959 |
| 2018-12-04 | $7.68 | $8.05 | $7.62 | $7.72 | $67.34 | 2,276 |
| 2018-12-03 | $7.84 | $8.15 | $7.65 | $7.85 | $68.47 | 2,092 |
| 2018-11-30 | $7.64 | $7.99 | $7.55 | $7.64 | $66.64 | 36,345 |
| 2018-11-29 | $7.76 | $7.85 | $7.58 | $7.64 | $66.64 | 11,350 |
| 2018-11-28 | $7.74 | $7.77 | $7.49 | $7.69 | $67.08 | 12,650 |
| 2018-11-27 | $7.98 | $7.98 | $7.41 | $7.75 | $67.60 | 19,685 |
| 2018-11-26 | $8.19 | $8.19 | $7.46 | $8.00 | $69.78 | 4,004 |
| 2018-11-23 | $7.80 | $7.86 | $7.80 | $7.84 | $68.38 | 138 |
| 2018-11-21 | $7.78 | $7.98 | $7.33 | $7.70 | $67.16 | 24,003 |
| 2018-11-20 | $8.14 | $8.20 | $7.78 | $7.84 | $68.38 | 8,789 |
| 2018-11-19 | $8.76 | $8.81 | $8.24 | $8.25 | $71.96 | 2,289 |
| 2018-11-16 | $8.98 | $9.11 | $8.57 | $8.68 | $75.71 | 11,316 |
| 2018-11-15 | $8.55 | $9.20 | $8.52 | $8.82 | $76.93 | 55,288 |
| 2018-11-14 | $9.55 | $9.60 | $8.31 | $8.31 | $72.48 | 5,621 |
| 2018-11-13 | $9.55 | $9.55 | $9.06 | $9.10 | $79.37 | 1,391 |
| 2018-11-12 | $9.64 | $9.64 | $9.64 | $9.64 | $84.08 | 3,461 |
| 2018-11-09 | $10.00 | $10.00 | $9.62 | $9.64 | $84.08 | 2,973 |
| 2018-11-08 | $9.87 | $9.88 | $9.41 | $9.60 | $83.74 | 3,584 |
| 2018-11-07 | $9.76 | $9.76 | $9.26 | $9.40 | $81.99 | 1,468 |
| 2018-11-06 | $9.55 | $9.90 | $9.45 | $9.66 | $84.26 | 2,712 |
| 2018-11-05 | $9.81 | $9.83 | $9.81 | $9.83 | $85.74 | 582 |
| 2018-11-02 | $9.99 | $10.05 | $9.94 | $9.94 | $86.70 | 230 |
| 2018-11-01 | $10.00 | $10.03 | $9.98 | $10.00 | $87.22 | 25,174 |
| 2018-10-31 | $10.09 | $10.09 | $10.06 | $10.07 | $87.84 | 6,519 |
| 2018-10-30 | $10.10 | $10.10 | $9.80 | $10.10 | $88.10 | 134,130 |
| 2018-10-29 | $10.15 | $10.15 | $10.05 | $10.09 | $88.01 | 561 |
| 2018-10-26 | $10.05 | $10.09 | $10.04 | $10.05 | $87.66 | 174,809 |
| 2018-10-25 | $10.05 | $10.08 | $10.04 | $10.05 | $87.66 | 56,408 |
| 2018-10-24 | $10.07 | $10.08 | $10.03 | $10.04 | $87.57 | 484,121 |
| 2018-10-23 | $10.07 | $10.09 | $9.87 | $10.02 | $87.40 | 219,536 |
| 2018-10-22 | $10.08 | $10.12 | $10.06 | $10.06 | $87.75 | 18,681 |
| 2018-10-19 | $10.15 | $10.15 | $10.10 | $10.11 | $88.18 | 55,617 |
| 2018-10-18 | $10.10 | $10.15 | $10.10 | $10.12 | $88.25 | 47,586 |
| 2018-10-17 | $10.14 | $10.14 | $10.10 | $10.13 | $88.36 | 11,189 |
| 2018-10-16 | $10.10 | $10.14 | $10.09 | $10.10 | $88.10 | 59,537 |
| 2018-10-15 | $10.10 | $10.15 | $10.09 | $10.09 | $88.01 | 60 |
| 2018-10-12 | $10.10 | $10.14 | $10.10 | $10.10 | $88.10 | 15,744 |
| 2018-10-11 | $10.14 | $10.15 | $10.07 | $10.10 | $88.10 | 132,309 |
| 2018-10-10 | $10.15 | $10.17 | $10.13 | $10.13 | $88.36 | 25,494 |
| 2018-10-09 | $10.14 | $10.20 | $10.14 | $10.17 | $88.71 | 8,562 |
| 2018-10-08 | $10.14 | $10.22 | $10.14 | $10.20 | $88.97 | 6,927 |
| 2018-10-05 | $10.23 | $10.23 | $10.17 | $10.18 | $88.79 | 11,811 |
| 2018-10-04 | $10.15 | $10.25 | $10.15 | $10.16 | $88.62 | 2,732 |
| 2018-10-03 | $10.21 | $10.30 | $10.21 | $10.24 | $89.30 | 14,152 |
| 2018-10-02 | $10.20 | $10.25 | $10.16 | $10.20 | $88.97 | 4,147 |
| 2018-10-01 | $10.17 | $10.17 | $10.14 | $10.16 | $88.62 | 6,080 |
| 2018-09-28 | $10.11 | $10.19 | $10.11 | $10.16 | $88.62 | 127 |
| 2018-09-27 | $10.12 | $10.18 | $10.12 | $10.14 | $88.45 | 5,955 |
| 2018-09-26 | $10.12 | $10.18 | $10.12 | $10.15 | $88.53 | 25,104 |
| 2018-09-25 | $10.19 | $10.20 | $10.15 | $10.20 | $88.97 | 408 |
| 2018-09-24 | $10.14 | $10.19 | $10.10 | $10.10 | $88.10 | 3,141 |
| 2018-09-21 | $10.10 | $10.20 | $10.10 | $10.15 | $88.53 | 1,494 |
| 2018-09-20 | $10.19 | $10.20 | $10.10 | $10.10 | $88.10 | 10,188 |
| 2018-09-19 | $10.20 | $10.20 | $10.15 | $10.19 | $88.88 | 426 |
| 2018-09-18 | $10.18 | $10.19 | $10.12 | $10.13 | $88.36 | 6,556 |
| 2018-09-17 | $10.15 | $10.20 | $10.10 | $10.20 | $88.97 | 3,639 |
| 2018-09-14 | $10.20 | $10.23 | $10.18 | $10.21 | $89.06 | 3,646 |
| 2018-09-13 | $10.16 | $10.30 | $10.16 | $10.19 | $88.88 | 8,827 |
| 2018-09-12 | $10.24 | $10.27 | $10.21 | $10.22 | $89.14 | 7,095 |
| 2018-09-11 | $10.28 | $10.28 | $10.23 | $10.23 | $89.23 | 1,503 |
| 2018-09-10 | $10.29 | $10.30 | $10.23 | $10.24 | $89.32 | 14,480 |
| 2018-09-07 | $10.29 | $10.30 | $10.21 | $10.23 | $89.23 | 18,437 |
| 2018-09-06 | $10.30 | $10.30 | $10.25 | $10.25 | $89.41 | 59,793 |
| 2018-09-05 | $10.30 | $10.31 | $10.21 | $10.28 | $89.67 | 32,110 |
| 2018-09-04 | $10.25 | $10.30 | $10.23 | $10.28 | $89.67 | 87,331 |
| 2018-08-31 | $10.30 | $10.30 | $10.25 | $10.27 | $89.58 | 39,372 |
| 2018-08-30 | $10.29 | $10.29 | $10.25 | $10.28 | $89.67 | 16,125 |
| 2018-08-29 | $10.26 | $10.34 | $10.23 | $10.29 | $89.75 | 56,659 |
| 2018-08-28 | $10.27 | $10.27 | $10.22 | $10.23 | $89.23 | 62,454 |
| 2018-08-27 | $10.27 | $10.27 | $10.21 | $10.24 | $89.32 | 40,060 |
| 2018-08-24 | $10.21 | $10.27 | $10.21 | $10.27 | $89.58 | 45,350 |
| 2018-08-23 | $10.20 | $10.26 | $10.20 | $10.23 | $89.23 | 49,167 |
| 2018-08-22 | $10.24 | $10.24 | $10.20 | $10.21 | $89.06 | 25,983 |
| 2018-08-21 | $10.27 | $10.27 | $10.15 | $10.21 | $89.06 | 34,147 |
| 2018-08-20 | $10.28 | $10.28 | $10.24 | $10.27 | $89.58 | 26,741 |
| 2018-08-17 | $10.28 | $10.28 | $10.26 | $10.28 | $89.67 | 43,650 |
| 2018-08-16 | $10.26 | $10.27 | $10.26 | $10.26 | $89.49 | 11,255 |
| 2018-08-15 | $10.28 | $10.30 | $10.26 | $10.27 | $89.58 | 37,572 |
| 2018-08-14 | $10.30 | $10.30 | $10.26 | $10.30 | $89.84 | 137,762 |
| 2018-08-13 | $10.22 | $10.30 | $10.21 | $10.29 | $89.75 | 190,727 |
| 2018-08-10 | $10.20 | $10.23 | $10.20 | $10.20 | $88.97 | 137,847 |
| 2018-08-09 | $10.22 | $10.25 | $10.19 | $10.22 | $89.14 | 799,264 |
| 2018-08-08 | $9.95 | $9.97 | $9.95 | $9.97 | $86.96 | 2,404 |
| 2018-08-07 | $9.95 | $9.97 | $9.95 | $9.97 | $86.96 | 18,525 |
| 2018-08-06 | $9.95 | $9.95 | $9.95 | $9.95 | $86.79 | 6,000 |
| 2018-08-03 | $9.95 | $9.95 | $9.95 | $9.95 | $86.79 | 10 |
| 2018-08-02 | $9.95 | $9.95 | $9.94 | $9.95 | $86.79 | 5,270 |
| 2018-08-01 | $9.95 | $9.95 | $9.94 | $9.95 | $86.79 | 2,150 |
| 2018-07-31 | $9.94 | $9.95 | $9.94 | $9.95 | $86.79 | 5,651 |
| 2018-07-30 | $9.95 | $9.95 | $9.93 | $9.95 | $86.79 | 3,840 |
| 2018-07-27 | $9.93 | $9.93 | $9.93 | $9.93 | $86.61 | 0 |
| 2018-07-26 | $9.91 | $9.93 | $9.91 | $9.93 | $86.61 | 30,002 |
| 2018-07-25 | $9.91 | $9.91 | $9.91 | $9.91 | $86.44 | 0 |
| 2018-07-24 | $9.92 | $9.92 | $9.91 | $9.91 | $86.44 | 1,677 |
| 2018-07-23 | $9.95 | $9.95 | $9.95 | $9.95 | $86.79 | 20 |
| 2018-07-20 | $9.91 | $9.91 | $9.91 | $9.91 | $86.44 | 0 |
| 2018-07-19 | $9.92 | $9.92 | $9.91 | $9.91 | $86.44 | 70 |
| 2018-07-18 | $9.91 | $9.93 | $9.90 | $9.93 | $86.61 | 8,042 |
| 2018-07-17 | $9.91 | $9.95 | $9.90 | $9.94 | $86.70 | 3,786 |
| 2018-07-16 | $9.91 | $9.91 | $9.91 | $9.91 | $86.44 | 0 |
| 2018-07-13 | $9.91 | $9.91 | $9.91 | $9.91 | $86.44 | 0 |
| 2018-07-12 | $9.91 | $9.91 | $9.91 | $9.91 | $86.44 | 0 |
| 2018-07-11 | $9.91 | $9.91 | $9.91 | $9.91 | $86.44 | 9,700 |
| 2018-07-10 | $9.91 | $9.91 | $9.91 | $9.91 | $86.44 | 0 |
| 2018-07-09 | $9.91 | $9.91 | $9.91 | $9.91 | $86.44 | 0 |
| 2018-07-06 | $9.91 | $9.91 | $9.91 | $9.91 | $86.44 | 40 |
| 2018-07-05 | $9.91 | $9.93 | $9.91 | $9.93 | $86.61 | 2,532 |
| 2018-07-03 | $9.90 | $9.90 | $9.90 | $9.90 | $86.35 | 0 |
| 2018-07-02 | $9.90 | $9.90 | $9.90 | $9.90 | $86.35 | 0 |
| 2018-06-29 | $9.90 | $9.90 | $9.90 | $9.90 | $86.35 | 0 |
| 2018-06-28 | $9.89 | $9.90 | $9.89 | $9.90 | $86.35 | 10,260 |
| 2018-06-27 | $9.89 | $9.89 | $9.89 | $9.89 | $86.29 | 0 |
| 2018-06-26 | $9.89 | $9.89 | $9.89 | $9.89 | $86.29 | 0 |
| 2018-06-25 | $9.88 | $9.89 | $9.88 | $9.89 | $86.29 | 110 |
| 2018-06-22 | $9.89 | $9.89 | $9.89 | $9.89 | $86.29 | 0 |
| 2018-06-21 | $9.89 | $9.89 | $9.89 | $9.89 | $86.29 | 0 |
| 2018-06-20 | $9.88 | $9.90 | $9.88 | $9.89 | $86.29 | 32,900 |
| 2018-06-19 | $9.86 | $9.86 | $9.86 | $9.86 | $86.00 | 1,146 |
| 2018-06-18 | $9.86 | $9.86 | $9.86 | $9.86 | $86.00 | 5,000 |
| 2018-06-15 | $9.82 | $9.82 | $9.82 | $9.82 | $85.65 | 10 |
| 2018-06-14 | $9.88 | $9.88 | $9.88 | $9.88 | $86.18 | 10,000 |
| 2018-06-13 | $9.81 | $9.81 | $9.80 | $9.80 | $85.48 | 7,512 |
| 2018-06-12 | $9.83 | $9.83 | $9.83 | $9.83 | $85.74 | 0 |
| 2018-06-11 | $9.83 | $9.83 | $9.83 | $9.83 | $85.74 | 0 |
| 2018-06-08 | $9.83 | $9.83 | $9.83 | $9.83 | $85.74 | 0 |
| 2018-06-07 | $9.85 | $9.85 | $9.83 | $9.83 | $85.74 | 7,500 |
| 2018-06-06 | $9.82 | $9.82 | $9.82 | $9.82 | $85.65 | 35 |
| 2018-06-05 | $9.82 | $9.82 | $9.82 | $9.82 | $85.65 | 20 |
| 2018-06-04 | $9.84 | $9.84 | $9.84 | $9.84 | $85.83 | 10 |
| 2018-06-01 | $9.84 | $9.84 | $9.84 | $9.84 | $85.83 | 0 |
| 2018-05-31 | $9.84 | $9.84 | $9.84 | $9.84 | $85.83 | 5,000 |
| 2018-05-30 | $9.84 | $9.84 | $9.84 | $9.84 | $85.83 | 20 |
| 2018-05-29 | $9.85 | $9.85 | $9.85 | $9.85 | $85.92 | 0 |
| 2018-05-25 | $9.85 | $9.85 | $9.85 | $9.85 | $85.92 | 0 |
| 2018-05-24 | $9.85 | $9.85 | $9.83 | $9.85 | $85.92 | 4,609 |
| 2018-05-23 | $9.85 | $9.85 | $9.85 | $9.85 | $85.92 | 0 |
| 2018-05-22 | $9.85 | $9.85 | $9.85 | $9.85 | $85.92 | 30 |
| 2018-05-21 | $9.87 | $9.87 | $9.87 | $9.87 | $86.09 | 0 |
| 2018-05-18 | $9.87 | $9.87 | $9.87 | $9.87 | $86.09 | 2,502 |
| 2018-05-17 | $9.79 | $9.79 | $9.79 | $9.79 | $85.39 | 0 |
| 2018-05-16 | $9.81 | $9.82 | $9.78 | $9.79 | $85.39 | 2,993 |
| 2018-05-15 | $9.81 | $9.81 | $9.79 | $9.79 | $85.39 | 3,038 |
| 2018-05-14 | $9.89 | $9.89 | $9.89 | $9.89 | $86.27 | 0 |
| 2018-05-11 | $9.89 | $9.89 | $9.89 | $9.89 | $86.27 | 40 |
| 2018-05-10 | $9.88 | $9.88 | $9.88 | $9.88 | $86.18 | 10 |
| 2018-05-09 | $9.85 | $9.85 | $9.85 | $9.85 | $85.92 | 39,955 |
| 2018-05-08 | $9.85 | $9.85 | $9.85 | $9.85 | $85.92 | 0 |
| 2018-05-07 | $9.84 | $9.85 | $9.70 | $9.85 | $85.92 | 1,044 |
| 2018-05-04 | $9.87 | $9.88 | $9.75 | $9.75 | $85.04 | 1,260 |
| 2018-05-03 | $9.80 | $9.80 | $9.80 | $9.80 | $85.48 | 0 |
| 2018-05-02 | $9.80 | $9.80 | $9.80 | $9.80 | $85.48 | 99,670 |
| 2018-05-01 | $9.78 | $9.78 | $9.78 | $9.78 | $85.31 | 5 |
| 2018-04-30 | $9.78 | $9.78 | $9.78 | $9.78 | $85.31 | 2,530 |
| 2018-04-27 | $9.87 | $9.87 | $9.87 | $9.87 | $86.09 | 5 |
| 2018-04-26 | $9.87 | $9.87 | $9.87 | $9.87 | $86.09 | 5 |
| 2018-04-25 | $9.87 | $9.87 | $9.87 | $9.87 | $86.09 | 110 |
| 2018-04-24 | $9.85 | $9.85 | $9.85 | $9.85 | $85.92 | 10 |
| 2018-04-23 | $9.85 | $9.85 | $9.85 | $9.85 | $85.92 | 5 |
| 2018-04-20 | $9.84 | $9.85 | $9.82 | $9.85 | $85.92 | 2,579 |
| 2018-04-19 | $9.82 | $9.84 | $9.80 | $9.80 | $85.48 | 241 |
| 2018-04-18 | $9.78 | $9.83 | $9.78 | $9.83 | $85.74 | 30,722 |
| 2018-04-17 | $9.76 | $9.76 | $9.76 | $9.76 | $85.13 | 27 |
| 2018-04-16 | $9.76 | $9.78 | $9.76 | $9.77 | $85.22 | 95,025 |
| 2018-04-13 | $9.77 | $9.77 | $9.77 | $9.77 | $85.22 | 674 |
| 2018-04-12 | $9.80 | $9.80 | $9.74 | $9.76 | $85.13 | 678 |
| 2018-04-11 | $9.75 | $9.78 | $9.75 | $9.76 | $85.13 | 32,960 |
| 2018-04-10 | $9.71 | $9.80 | $9.68 | $9.76 | $85.13 | 16,919 |
| 2018-04-09 | $9.79 | $9.79 | $9.79 | $9.79 | $85.39 | 0 |
| 2018-04-06 | $9.79 | $9.79 | $9.79 | $9.79 | $85.39 | 0 |
| 2018-04-05 | $9.79 | $9.79 | $9.79 | $9.79 | $85.39 | 0 |
| 2018-04-04 | $9.79 | $9.79 | $9.79 | $9.79 | $85.39 | 0 |
| 2018-04-03 | $9.79 | $9.79 | $9.79 | $9.79 | $85.39 | 0 |
| 2018-04-02 | $9.79 | $9.79 | $9.79 | $9.79 | $85.39 | 0 |
| 2018-03-29 | $9.79 | $9.79 | $9.79 | $9.79 | $85.39 | 10 |
| 2018-03-28 | $9.78 | $9.78 | $9.78 | $9.78 | $85.31 | 0 |
| 2018-03-27 | $9.76 | $9.80 | $9.76 | $9.78 | $85.31 | 233 |
| 2018-03-26 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 0 |
| 2018-03-23 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 0 |
| 2018-03-22 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 0 |
| 2018-03-21 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 5,000 |
| 2018-03-20 | $9.75 | $9.78 | $9.70 | $9.75 | $85.04 | 1,128 |
| 2018-03-19 | $9.72 | $9.74 | $9.72 | $9.74 | $84.96 | 20 |
| 2018-03-16 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2018-03-15 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2018-03-14 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2018-03-13 | $9.80 | $9.80 | $9.72 | $9.72 | $84.78 | 164 |
| 2018-03-12 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 10 |
| 2018-03-09 | $9.79 | $9.79 | $9.75 | $9.75 | $85.04 | 160 |
| 2018-03-08 | $9.79 | $9.79 | $9.79 | $9.79 | $85.39 | 0 |
| 2018-03-07 | $9.75 | $10.08 | $9.73 | $9.79 | $85.39 | 3,632 |
| 2018-03-06 | $9.75 | $9.75 | $9.73 | $9.74 | $84.96 | 50 |
| 2018-03-05 | $9.72 | $9.74 | $9.72 | $9.74 | $84.96 | 419 |
| 2018-03-02 | $9.72 | $9.74 | $9.72 | $9.74 | $84.96 | 680 |
| 2018-03-01 | $9.74 | $9.74 | $9.72 | $9.74 | $84.96 | 25,092 |
| 2018-02-28 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2018-02-27 | $9.71 | $9.72 | $9.71 | $9.72 | $84.78 | 140,622 |
| 2018-02-26 | $9.74 | $9.74 | $9.74 | $9.74 | $84.96 | 0 |
| 2018-02-23 | $9.71 | $9.74 | $9.71 | $9.74 | $84.96 | 1,770 |
| 2018-02-22 | $9.74 | $9.74 | $9.71 | $9.71 | $84.70 | 509 |
| 2018-02-21 | $9.72 | $9.72 | $9.71 | $9.71 | $84.70 | 230 |
| 2018-02-20 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 172 |
| 2018-02-16 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 11 |
| 2018-02-15 | $9.70 | $9.71 | $9.70 | $9.70 | $84.61 | 2,590 |
| 2018-02-14 | $9.70 | $9.75 | $9.70 | $9.75 | $85.04 | 240 |
| 2018-02-13 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2018-02-12 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 10 |
| 2018-02-09 | $9.68 | $9.69 | $9.68 | $9.69 | $84.52 | 3,379 |
| 2018-02-08 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2018-02-07 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2018-02-06 | $9.68 | $9.71 | $9.68 | $9.71 | $84.70 | 630 |
| 2018-02-05 | $9.70 | $9.70 | $9.69 | $9.69 | $84.52 | 200 |
| 2018-02-02 | $9.70 | $9.72 | $9.69 | $9.71 | $84.70 | 810 |
| 2018-02-01 | $9.73 | $9.73 | $9.71 | $9.71 | $84.70 | 50,020 |
| 2018-01-31 | $9.70 | $9.70 | $9.69 | $9.69 | $84.52 | 260 |
| 2018-01-30 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2018-01-29 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 40 |
| 2018-01-26 | $9.75 | $9.75 | $9.72 | $9.72 | $84.78 | 110 |
| 2018-01-25 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2018-01-24 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 450 |
| 2018-01-23 | $9.72 | $9.72 | $9.70 | $9.70 | $84.61 | 260 |
| 2018-01-22 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2018-01-19 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2018-01-18 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2018-01-17 | $9.72 | $9.72 | $9.71 | $9.72 | $84.78 | 2,006 |
| 2018-01-16 | $9.71 | $9.71 | $9.70 | $9.70 | $84.61 | 294 |
| 2018-01-12 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 11 |
| 2018-01-11 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2018-01-10 | $9.73 | $9.73 | $9.71 | $9.71 | $84.70 | 160 |
| 2018-01-09 | $9.69 | $9.69 | $9.69 | $9.69 | $84.52 | 50,020 |
| 2018-01-08 | $9.73 | $10.06 | $9.71 | $9.71 | $84.70 | 470 |
| 2018-01-05 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2018-01-04 | $9.71 | $9.72 | $9.69 | $9.72 | $84.78 | 3,799 |
| 2018-01-03 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2018-01-02 | $9.73 | $9.73 | $9.72 | $9.72 | $84.78 | 110 |
| 2017-12-29 | $9.72 | $9.72 | $9.71 | $9.71 | $84.70 | 133 |
| 2017-12-28 | $9.76 | $10.01 | $9.64 | $9.69 | $84.52 | 9,393 |
| 2017-12-27 | $9.72 | $9.73 | $9.72 | $9.72 | $84.78 | 219 |
| 2017-12-26 | $9.73 | $9.73 | $9.67 | $9.72 | $84.78 | 796 |
| 2017-12-22 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2017-12-21 | $9.72 | $9.72 | $9.64 | $9.72 | $84.78 | 7,370 |
| 2017-12-20 | $9.72 | $9.72 | $9.68 | $9.69 | $84.52 | 1,600 |
| 2017-12-19 | $9.70 | $9.70 | $9.65 | $9.70 | $84.61 | 1,430 |
| 2017-12-18 | $9.71 | $9.72 | $9.68 | $9.72 | $84.78 | 573 |
| 2017-12-15 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 96 |
| 2017-12-14 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2017-12-13 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2017-12-12 | $9.70 | $9.72 | $9.69 | $9.72 | $84.78 | 1,635 |
| 2017-12-11 | $9.69 | $9.70 | $9.68 | $9.70 | $84.61 | 2,970 |
| 2017-12-08 | $9.68 | $9.69 | $9.68 | $9.68 | $84.43 | 103,766 |
| 2017-12-07 | $9.66 | $9.66 | $9.65 | $9.65 | $84.17 | 1,442 |
| 2017-12-06 | $9.65 | $9.65 | $9.65 | $9.65 | $84.17 | 2,030 |
| 2017-12-05 | $9.69 | $9.69 | $9.69 | $9.69 | $84.51 | 152 |
| 2017-12-04 | $9.66 | $9.66 | $9.66 | $9.66 | $84.26 | 0 |
| 2017-12-01 | $9.66 | $9.66 | $9.66 | $9.66 | $84.26 | 22 |
| 2017-11-30 | $9.65 | $9.67 | $9.65 | $9.65 | $84.17 | 5,312 |
| 2017-11-29 | $9.67 | $9.68 | $9.66 | $9.66 | $84.26 | 2,190 |
| 2017-11-28 | $9.67 | $9.70 | $9.67 | $9.68 | $84.43 | 6,280 |
| 2017-11-27 | $9.68 | $9.68 | $9.67 | $9.67 | $84.35 | 120 |
| 2017-11-24 | $9.69 | $9.69 | $9.69 | $9.69 | $84.52 | 0 |
| 2017-11-22 | $9.69 | $9.69 | $9.69 | $9.69 | $84.52 | 0 |
| 2017-11-21 | $9.68 | $9.69 | $9.67 | $9.69 | $84.52 | 230 |
| 2017-11-20 | $9.68 | $9.68 | $9.68 | $9.68 | $84.43 | 5,880 |
| 2017-11-17 | $9.68 | $9.68 | $9.68 | $9.68 | $84.43 | 5,000 |
| 2017-11-15 | $9.69 | $9.70 | $9.69 | $9.70 | $84.61 | 5,040 |
| 2017-11-14 | $9.70 | $9.71 | $9.69 | $9.70 | $84.61 | 26,130 |
| 2017-11-13 | $9.70 | $9.70 | $9.68 | $9.70 | $84.61 | 67,619 |
| 2017-11-10 | $9.70 | $9.71 | $9.69 | $9.71 | $84.70 | 6,480 |
| 2017-11-09 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 355 |
| 2017-11-08 | $9.70 | $9.70 | $9.68 | $9.70 | $84.61 | 11,620 |
| 2017-11-07 | $9.71 | $9.71 | $9.69 | $9.69 | $84.52 | 160 |
| 2017-11-06 | $9.68 | $9.72 | $9.68 | $9.71 | $84.70 | 21,590 |
| 2017-11-03 | $9.70 | $9.72 | $9.70 | $9.72 | $84.78 | 1,550 |
| 2017-11-02 | $9.69 | $9.72 | $9.69 | $9.72 | $84.78 | 158 |
| 2017-11-01 | $9.69 | $9.71 | $9.69 | $9.71 | $84.70 | 10,522 |
| 2017-10-31 | $9.70 | $9.71 | $9.70 | $9.70 | $84.61 | 31,492 |
| 2017-10-30 | $9.70 | $9.71 | $9.70 | $9.70 | $84.61 | 6,776 |
| 2017-10-27 | $9.75 | $9.75 | $9.70 | $9.71 | $84.70 | 4,065 |
| 2017-10-26 | $9.72 | $9.75 | $9.70 | $9.74 | $84.96 | 15,180 |
| 2017-10-25 | $9.72 | $9.78 | $9.72 | $9.74 | $84.91 | 11,670 |
| 2017-10-24 | $9.78 | $9.78 | $9.78 | $9.78 | $85.31 | 0 |
| 2017-10-23 | $9.78 | $9.78 | $9.78 | $9.78 | $85.31 | 0 |
| 2017-10-20 | $9.78 | $9.78 | $9.78 | $9.78 | $85.31 | 10 |
| 2017-10-19 | $9.78 | $9.78 | $9.78 | $9.78 | $85.31 | 80 |
| 2017-10-18 | $9.72 | $9.78 | $9.72 | $9.75 | $85.04 | 87,462 |
| 2017-10-17 | $9.72 | $9.75 | $9.72 | $9.75 | $85.04 | 540 |
| 2017-10-16 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 0 |
| 2017-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 246 |
| 2017-10-12 | $9.74 | $9.74 | $9.74 | $9.74 | $84.96 | 49 |
| 2017-10-11 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2017-10-10 | $9.75 | $9.75 | $9.71 | $9.71 | $84.70 | 282 |
| 2017-10-09 | $9.72 | $9.75 | $9.70 | $9.75 | $85.04 | 678 |
| 2017-10-06 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 16 |
| 2017-10-05 | $9.75 | $9.75 | $9.74 | $9.74 | $84.96 | 26 |
| 2017-10-04 | $9.74 | $9.75 | $9.72 | $9.75 | $85.04 | 39,550 |
| 2017-10-03 | $9.74 | $9.74 | $9.70 | $9.72 | $84.78 | 21,210 |
| 2017-10-02 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 6 |
| 2017-09-29 | $9.73 | $9.75 | $9.73 | $9.75 | $85.04 | 1,194 |
| 2017-09-28 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2017-09-27 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2017-09-26 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2017-09-25 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 2 |
| 2017-09-22 | $9.75 | $9.75 | $9.71 | $9.71 | $84.70 | 1,324 |
| 2017-09-21 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2017-09-20 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2017-09-19 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 28,604 |
| 2017-09-18 | $9.73 | $9.73 | $9.73 | $9.73 | $84.84 | 1,515 |
| 2017-09-15 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 0 |
| 2017-09-14 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 276 |
| 2017-09-13 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 0 |
| 2017-09-12 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 109 |
| 2017-09-11 | $9.74 | $9.74 | $9.74 | $9.74 | $84.96 | 0 |
| 2017-09-08 | $9.75 | $9.75 | $9.71 | $9.74 | $84.96 | 47,700 |
| 2017-09-07 | $9.75 | $9.79 | $9.74 | $9.75 | $85.04 | 2,688 |
| 2017-09-06 | $9.75 | $9.75 | $9.70 | $9.75 | $85.04 | 3,243 |
| 2017-09-05 | $9.74 | $9.75 | $9.74 | $9.75 | $85.04 | 2,500 |
| 2017-09-01 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 10 |
| 2017-08-31 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2017-08-30 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 10 |
| 2017-08-29 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-08-28 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 10 |
| 2017-08-25 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 0 |
| 2017-08-24 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 0 |
| 2017-08-23 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 0 |
| 2017-08-22 | $9.74 | $9.75 | $9.74 | $9.75 | $85.04 | 57 |
| 2017-08-21 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 10,000 |
| 2017-08-18 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-08-17 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-08-16 | $9.72 | $9.72 | $9.70 | $9.70 | $84.61 | 1,090 |
| 2017-08-15 | $9.70 | $9.74 | $9.70 | $9.73 | $84.88 | 1,124 |
| 2017-08-14 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 30 |
| 2017-08-11 | $9.72 | $9.72 | $9.72 | $9.72 | $84.76 | 0 |
| 2017-08-10 | $9.72 | $9.72 | $9.72 | $9.72 | $84.76 | 0 |
| 2017-08-09 | $9.72 | $9.72 | $9.72 | $9.72 | $84.76 | 60 |
| 2017-08-08 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 8,110 |
| 2017-08-07 | $9.71 | $9.71 | $9.70 | $9.70 | $84.61 | 510 |
| 2017-08-04 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 711 |
| 2017-08-02 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-08-01 | $9.71 | $9.71 | $9.70 | $9.70 | $84.61 | 520 |
| 2017-07-31 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2017-07-28 | $9.71 | $9.75 | $9.70 | $9.71 | $84.70 | 3,085 |
| 2017-07-27 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-07-26 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 710 |
| 2017-07-25 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2017-07-24 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 0 |
| 2017-07-21 | $9.72 | $9.72 | $9.72 | $9.72 | $84.78 | 20 |
| 2017-07-20 | $9.73 | $9.73 | $9.70 | $9.73 | $84.87 | 30 |
| 2017-07-19 | $9.73 | $9.73 | $9.70 | $9.73 | $84.87 | 1,060 |
| 2017-07-18 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 60 |
| 2017-07-17 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-07-14 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-07-13 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-07-12 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 10 |
| 2017-07-11 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 19 |
| 2017-07-10 | $9.71 | $9.71 | $9.70 | $9.70 | $84.61 | 835 |
| 2017-07-07 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 10 |
| 2017-07-06 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 30 |
| 2017-07-05 | $9.72 | $9.74 | $9.71 | $9.71 | $84.70 | 1,290 |
| 2017-07-03 | $9.74 | $9.74 | $9.74 | $9.74 | $84.96 | 0 |
| 2017-06-30 | $9.74 | $9.74 | $9.74 | $9.74 | $84.96 | 0 |
| 2017-06-29 | $9.74 | $9.74 | $9.73 | $9.74 | $84.96 | 70 |
| 2017-06-28 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2017-06-27 | $9.71 | $9.71 | $9.71 | $9.71 | $84.70 | 0 |
| 2017-06-26 | $9.71 | $9.71 | $9.70 | $9.71 | $84.70 | 400 |
| 2017-06-23 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-06-22 | $9.71 | $9.71 | $9.70 | $9.70 | $84.61 | 35,040 |
| 2017-06-21 | $9.73 | $9.73 | $9.73 | $9.73 | $84.87 | 400 |
| 2017-06-20 | $9.74 | $9.74 | $9.74 | $9.74 | $84.96 | 1 |
| 2017-06-19 | $9.74 | $9.74 | $9.74 | $9.74 | $84.96 | 0 |
| 2017-06-16 | $9.74 | $9.74 | $9.74 | $9.74 | $84.96 | 0 |
| 2017-06-15 | $9.74 | $9.74 | $9.74 | $9.74 | $84.96 | 0 |
| 2017-06-14 | $9.74 | $9.74 | $9.74 | $9.74 | $84.96 | 1,001 |
| 2017-06-13 | $9.76 | $9.76 | $9.76 | $9.76 | $85.13 | 2,150 |
| 2017-06-12 | $9.76 | $9.76 | $9.75 | $9.75 | $85.04 | 102 |
| 2017-06-09 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 535 |
| 2017-06-08 | $9.75 | $9.75 | $9.75 | $9.75 | $85.04 | 1,950 |
| 2017-06-07 | $9.74 | $9.74 | $9.74 | $9.74 | $84.96 | 10 |
| 2017-06-06 | $9.75 | $9.76 | $9.75 | $9.76 | $85.13 | 1,080 |
| 2017-06-05 | $9.75 | $9.75 | $9.73 | $9.74 | $84.96 | 4,030 |
| 2017-06-02 | $9.74 | $9.75 | $9.74 | $9.75 | $85.04 | 5,605 |
| 2017-06-01 | $9.74 | $9.74 | $9.73 | $9.74 | $84.96 | 1,000 |
| 2017-05-31 | $9.75 | $9.75 | $9.70 | $9.72 | $84.78 | 20,340 |
| 2017-05-30 | $9.71 | $9.71 | $9.71 | $9.71 | $84.67 | 0 |
| 2017-05-26 | $9.70 | $9.71 | $9.70 | $9.71 | $84.67 | 100 |
| 2017-05-25 | $9.73 | $9.75 | $9.70 | $9.74 | $84.96 | 8,550 |
| 2017-05-24 | $9.71 | $9.74 | $9.70 | $9.74 | $84.96 | 2,340 |
| 2017-05-23 | $9.71 | $9.72 | $9.70 | $9.70 | $84.61 | 510 |
| 2017-05-22 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-05-19 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-05-18 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-05-17 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 830 |
| 2017-05-16 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 26,490 |
| 2017-05-15 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-05-12 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-05-11 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-05-10 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-05-09 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-05-08 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-05-05 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-05-04 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 0 |
| 2017-05-03 | $9.70 | $9.70 | $9.70 | $9.70 | $84.61 | 5 |
| 2017-05-02 | $9.75 | $9.75 | $9.70 | $9.70 | $84.61 | 40,125 |
Altus Midstream Co - Class A (ALTM) News Headlines
.jpg)
.jpg)
Rio Tinto-buyout target Arcadium Lithium posts loss on falling lithium prices
None
reuters.com Feb. 27, 2025.jpg)
Arcadium Lithium dice su produccin de litio en Argentina llega a rcord en 2024
None
reuters.com Feb. 28, 2025Recent Altus Midstream Co - Class A (ALTM) News
Similar Companies to Altus Midstream Co - Class A (ALTM) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |