Exterran Corp (EXTN) Exchange: NYSE
Data as of May 2, 2025
$4.58 ($0.00) 0.00%
Exterran Corp - Daily Information
Click for more stock information on Exterran Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.58 |
| Previous Close | $4.58 |
| High | $4.58 |
| Low | $4.58 |
| Adjusted Open | $4.58 |
| Previous Adjusted Close | $4.58 |
| Adjusted High | $4.58 |
| Adjusted Low | $4.58 |
About Exterran Corp (EXTN)
Exterran Corporation operates as an oilfield services provider to the natural gas and oil industry. It provides midstream infrastructure solutions, production equipment, systems, and services to upstream oil and natural gas clients. Founded in 2000, Exterran has grown to now operating in around 30 countries with sales and operation offices in the US, UAE, India, China and other parts of the world. The company's activities encompass design, engineering, sale, lease, installation and repair, and maintenance and aftermarket services. Exterran provides pressure pumping services, natural gas compression services, artificial lift solutions, and water management. The company serves onshore, shallow-water, and deep-water clients throughout the US, Africa, Asia, Europe, the Middle East, and South America. Exterran is based in Houston, Texas.
Invest in Exterran Corp (EXTN)
Historical Stock Data for Exterran Corp (EXTN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-27 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-26 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-25 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-24 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-21 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-20 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-19 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-18 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-17 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-14 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-13 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2022-10-12 | $4.79 | $4.82 | $4.57 | $4.58 | $4.58 | 2,673,258 |
| 2022-10-11 | $4.83 | $5.09 | $4.57 | $4.84 | $4.84 | 740,995 |
| 2022-10-10 | $4.99 | $5.03 | $4.66 | $4.94 | $4.94 | 132,553 |
| 2022-10-07 | $5.15 | $5.25 | $4.98 | $5.04 | $5.04 | 421,888 |
| 2022-10-06 | $4.93 | $5.06 | $4.82 | $5.00 | $5.00 | 120,058 |
| 2022-10-05 | $4.82 | $5.10 | $4.58 | $4.95 | $4.95 | 203,877 |
| 2022-10-04 | $4.40 | $4.86 | $4.37 | $4.82 | $4.82 | 351,074 |
| 2022-10-03 | $4.23 | $4.46 | $4.20 | $4.38 | $4.38 | 73,318 |
| 2022-09-30 | $4.09 | $4.23 | $4.06 | $4.16 | $4.16 | 90,832 |
| 2022-09-29 | $4.31 | $4.31 | $3.94 | $4.18 | $4.18 | 53,041 |
| 2022-09-28 | $4.05 | $4.32 | $3.97 | $4.26 | $4.26 | 376,607 |
| 2022-09-27 | $4.00 | $4.01 | $3.87 | $3.95 | $3.95 | 77,474 |
| 2022-09-26 | $3.95 | $4.18 | $3.78 | $3.86 | $3.86 | 298,470 |
| 2022-09-23 | $4.36 | $4.36 | $4.08 | $4.17 | $4.17 | 93,338 |
| 2022-09-22 | $4.73 | $4.73 | $4.43 | $4.53 | $4.53 | 57,658 |
| 2022-09-21 | $4.65 | $4.70 | $4.55 | $4.63 | $4.63 | 70,685 |
| 2022-09-20 | $4.69 | $4.69 | $4.46 | $4.55 | $4.55 | 37,016 |
| 2022-09-19 | $4.60 | $4.69 | $4.54 | $4.68 | $4.68 | 28,367 |
| 2022-09-16 | $4.70 | $4.75 | $4.53 | $4.70 | $4.70 | 233,250 |
| 2022-09-15 | $4.75 | $4.80 | $4.70 | $4.77 | $4.77 | 122,441 |
| 2022-09-14 | $4.79 | $4.85 | $4.76 | $4.78 | $4.78 | 56,890 |
| 2022-09-13 | $5.00 | $5.00 | $4.66 | $4.70 | $4.70 | 97,089 |
| 2022-09-12 | $4.96 | $5.11 | $4.93 | $5.02 | $5.02 | 169,181 |
| 2022-09-09 | $4.94 | $5.03 | $4.86 | $5.01 | $5.01 | 152,900 |
| 2022-09-08 | $4.70 | $4.84 | $4.62 | $4.83 | $4.83 | 87,080 |
| 2022-09-07 | $4.69 | $4.73 | $4.50 | $4.72 | $4.72 | 87,343 |
| 2022-09-06 | $5.00 | $5.00 | $4.70 | $4.75 | $4.75 | 54,467 |
| 2022-09-02 | $4.94 | $4.96 | $4.83 | $4.96 | $4.96 | 66,016 |
| 2022-09-01 | $4.81 | $4.83 | $4.72 | $4.83 | $4.83 | 80,824 |
| 2022-08-31 | $4.86 | $4.95 | $4.76 | $4.91 | $4.91 | 201,633 |
| 2022-08-30 | $5.05 | $5.05 | $4.80 | $4.94 | $4.94 | 34,839 |
| 2022-08-29 | $4.96 | $5.11 | $4.84 | $5.06 | $5.06 | 84,157 |
| 2022-08-26 | $5.11 | $5.11 | $4.80 | $5.00 | $5.00 | 118,793 |
| 2022-08-25 | $5.13 | $5.13 | $5.04 | $5.10 | $5.10 | 62,023 |
| 2022-08-24 | $4.85 | $5.12 | $4.84 | $5.09 | $5.09 | 325,259 |
| 2022-08-23 | $4.73 | $4.96 | $4.65 | $4.87 | $4.87 | 163,390 |
| 2022-08-22 | $4.53 | $4.64 | $4.41 | $4.64 | $4.64 | 49,312 |
| 2022-08-19 | $4.63 | $4.63 | $4.48 | $4.60 | $4.60 | 83,384 |
| 2022-08-18 | $4.60 | $4.69 | $4.56 | $4.69 | $4.69 | 49,721 |
| 2022-08-17 | $4.63 | $4.63 | $4.41 | $4.52 | $4.52 | 43,703 |
| 2022-08-16 | $4.61 | $4.82 | $4.52 | $4.67 | $4.67 | 67,903 |
| 2022-08-15 | $4.58 | $4.64 | $4.37 | $4.64 | $4.64 | 148,567 |
| 2022-08-12 | $4.71 | $4.71 | $4.47 | $4.70 | $4.70 | 151,473 |
| 2022-08-11 | $4.07 | $4.72 | $3.96 | $4.71 | $4.71 | 997,470 |
| 2022-08-10 | $3.97 | $4.16 | $3.95 | $4.05 | $4.05 | 114,558 |
| 2022-08-09 | $4.10 | $4.12 | $3.97 | $3.98 | $3.98 | 155,020 |
| 2022-08-08 | $3.86 | $4.02 | $3.83 | $4.00 | $4.00 | 109,741 |
| 2022-08-05 | $3.79 | $3.91 | $3.69 | $3.89 | $3.89 | 101,849 |
| 2022-08-04 | $4.07 | $4.13 | $3.84 | $3.87 | $3.87 | 523,952 |
| 2022-08-03 | $4.09 | $4.11 | $3.98 | $4.06 | $4.06 | 220,561 |
| 2022-08-02 | $4.05 | $4.23 | $4.02 | $4.09 | $4.09 | 342,740 |
| 2022-08-01 | $4.00 | $4.09 | $3.95 | $4.09 | $4.09 | 46,889 |
| 2022-07-29 | $4.04 | $4.19 | $3.99 | $4.11 | $4.11 | 108,580 |
| 2022-07-28 | $4.06 | $4.12 | $3.95 | $4.04 | $4.04 | 103,913 |
| 2022-07-27 | $3.82 | $4.04 | $3.74 | $4.02 | $4.02 | 146,813 |
| 2022-07-26 | $3.78 | $3.81 | $3.66 | $3.79 | $3.79 | 46,508 |
| 2022-07-25 | $3.74 | $3.74 | $3.64 | $3.72 | $3.72 | 62,052 |
| 2022-07-22 | $3.76 | $3.77 | $3.65 | $3.72 | $3.72 | 64,104 |
| 2022-07-21 | $3.79 | $3.87 | $3.62 | $3.79 | $3.79 | 197,673 |
| 2022-07-20 | $3.77 | $3.97 | $3.65 | $3.88 | $3.88 | 179,701 |
| 2022-07-19 | $3.49 | $3.88 | $3.49 | $3.84 | $3.84 | 121,181 |
| 2022-07-18 | $3.44 | $3.53 | $3.34 | $3.48 | $3.48 | 429,526 |
| 2022-07-15 | $3.44 | $3.44 | $3.32 | $3.38 | $3.38 | 474,753 |
| 2022-07-14 | $3.57 | $3.62 | $3.27 | $3.37 | $3.37 | 306,299 |
| 2022-07-13 | $3.70 | $3.75 | $3.59 | $3.66 | $3.66 | 241,385 |
| 2022-07-12 | $3.96 | $4.06 | $3.71 | $3.75 | $3.75 | 397,067 |
| 2022-07-11 | $4.17 | $4.17 | $3.97 | $4.06 | $4.06 | 161,021 |
| 2022-07-08 | $4.32 | $4.32 | $4.02 | $4.26 | $4.26 | 190,839 |
| 2022-07-07 | $3.94 | $4.36 | $3.94 | $4.30 | $4.30 | 186,906 |
| 2022-07-06 | $4.02 | $4.02 | $3.56 | $3.87 | $3.87 | 327,088 |
| 2022-07-05 | $3.85 | $4.07 | $3.81 | $4.00 | $4.00 | 285,499 |
| 2022-07-01 | $4.30 | $4.32 | $3.86 | $3.89 | $3.89 | 204,221 |
| 2022-06-30 | $4.31 | $4.41 | $4.17 | $4.30 | $4.30 | 323,140 |
| 2022-06-29 | $4.56 | $4.56 | $4.36 | $4.41 | $4.41 | 181,560 |
| 2022-06-28 | $4.62 | $4.68 | $4.47 | $4.52 | $4.52 | 129,184 |
| 2022-06-27 | $4.51 | $4.59 | $4.50 | $4.52 | $4.52 | 107,788 |
| 2022-06-24 | $4.64 | $4.69 | $4.50 | $4.56 | $4.56 | 184,632 |
| 2022-06-23 | $4.60 | $4.61 | $4.31 | $4.58 | $4.58 | 543,670 |
| 2022-06-22 | $4.75 | $4.79 | $4.55 | $4.62 | $4.62 | 183,082 |
| 2022-06-21 | $4.83 | $5.05 | $4.75 | $4.99 | $4.99 | 237,612 |
| 2022-06-17 | $4.78 | $4.96 | $4.53 | $4.75 | $4.75 | 296,270 |
| 2022-06-16 | $5.03 | $5.19 | $4.72 | $4.81 | $4.81 | 467,011 |
| 2022-06-15 | $5.11 | $5.36 | $5.00 | $5.20 | $5.20 | 608,837 |
| 2022-06-14 | $5.57 | $5.57 | $5.00 | $5.06 | $5.06 | 265,009 |
| 2022-06-13 | $5.59 | $5.75 | $5.40 | $5.49 | $5.49 | 218,215 |
| 2022-06-10 | $6.08 | $6.10 | $5.71 | $5.78 | $5.78 | 98,116 |
| 2022-06-09 | $6.42 | $6.42 | $6.20 | $6.20 | $6.20 | 74,361 |
| 2022-06-08 | $6.39 | $6.53 | $6.34 | $6.45 | $6.45 | 183,699 |
| 2022-06-07 | $6.15 | $6.43 | $6.10 | $6.41 | $6.41 | 114,513 |
| 2022-06-06 | $6.26 | $6.28 | $6.09 | $6.21 | $6.21 | 66,487 |
| 2022-06-03 | $6.31 | $6.31 | $6.13 | $6.20 | $6.20 | 60,838 |
| 2022-06-02 | $6.22 | $6.45 | $6.17 | $6.30 | $6.30 | 93,270 |
| 2022-06-01 | $6.18 | $6.22 | $6.04 | $6.22 | $6.22 | 842,039 |
| 2022-05-31 | $6.20 | $6.48 | $6.07 | $6.11 | $6.11 | 132,696 |
| 2022-05-27 | $6.05 | $6.10 | $5.94 | $6.08 | $6.08 | 171,286 |
| 2022-05-26 | $5.97 | $6.12 | $5.97 | $5.98 | $5.98 | 117,477 |
| 2022-05-25 | $5.78 | $5.92 | $5.70 | $5.88 | $5.88 | 221,024 |
| 2022-05-24 | $5.59 | $5.79 | $5.59 | $5.75 | $5.75 | 295,691 |
| 2022-05-23 | $5.87 | $5.87 | $5.69 | $5.69 | $5.69 | 88,319 |
| 2022-05-20 | $5.85 | $6.12 | $5.80 | $5.82 | $5.82 | 242,136 |
| 2022-05-19 | $5.71 | $5.94 | $5.71 | $5.85 | $5.85 | 63,830 |
| 2022-05-18 | $6.09 | $6.13 | $5.81 | $5.86 | $5.86 | 102,214 |
| 2022-05-17 | $6.09 | $6.17 | $6.03 | $6.10 | $6.10 | 159,347 |
| 2022-05-16 | $5.84 | $6.10 | $5.84 | $6.03 | $6.03 | 90,990 |
| 2022-05-13 | $5.70 | $5.99 | $5.67 | $5.88 | $5.88 | 152,498 |
| 2022-05-12 | $5.80 | $5.87 | $5.57 | $5.65 | $5.65 | 164,052 |
| 2022-05-11 | $5.76 | $6.27 | $5.76 | $5.87 | $5.87 | 301,736 |
| 2022-05-10 | $5.65 | $5.90 | $5.64 | $5.74 | $5.74 | 440,680 |
| 2022-05-09 | $5.71 | $5.88 | $5.62 | $5.62 | $5.62 | 282,009 |
| 2022-05-06 | $6.33 | $6.33 | $5.95 | $5.95 | $5.95 | 705,494 |
| 2022-05-05 | $6.83 | $6.84 | $6.01 | $6.31 | $6.31 | 213,646 |
| 2022-05-04 | $6.60 | $6.86 | $6.40 | $6.86 | $6.86 | 162,577 |
| 2022-05-03 | $6.27 | $6.69 | $6.27 | $6.60 | $6.60 | 149,122 |
| 2022-05-02 | $6.79 | $6.79 | $6.13 | $6.36 | $6.36 | 315,027 |
| 2022-04-29 | $6.73 | $6.82 | $6.65 | $6.79 | $6.79 | 208,077 |
| 2022-04-28 | $6.65 | $6.73 | $6.36 | $6.73 | $6.73 | 134,324 |
| 2022-04-27 | $6.48 | $6.67 | $6.44 | $6.53 | $6.53 | 103,136 |
| 2022-04-26 | $6.50 | $6.78 | $6.48 | $6.53 | $6.53 | 221,479 |
| 2022-04-25 | $6.59 | $6.64 | $6.31 | $6.58 | $6.58 | 525,291 |
| 2022-04-22 | $7.00 | $7.09 | $6.70 | $6.79 | $6.79 | 261,301 |
| 2022-04-21 | $7.70 | $7.70 | $7.01 | $7.08 | $7.08 | 254,694 |
| 2022-04-20 | $7.54 | $7.69 | $7.34 | $7.60 | $7.60 | 128,035 |
| 2022-04-19 | $7.46 | $7.67 | $7.34 | $7.53 | $7.53 | 232,685 |
| 2022-04-18 | $7.50 | $7.69 | $7.41 | $7.54 | $7.54 | 181,698 |
| 2022-04-14 | $7.24 | $7.58 | $7.17 | $7.49 | $7.49 | 254,410 |
| 2022-04-13 | $7.18 | $7.35 | $6.96 | $7.28 | $7.28 | 323,033 |
| 2022-04-12 | $6.92 | $7.18 | $6.80 | $7.11 | $7.11 | 412,415 |
| 2022-04-11 | $7.02 | $7.24 | $6.70 | $6.81 | $6.81 | 291,596 |
| 2022-04-08 | $6.41 | $7.00 | $6.38 | $6.99 | $6.99 | 428,454 |
| 2022-04-07 | $6.49 | $6.56 | $6.39 | $6.48 | $6.48 | 59,804 |
| 2022-04-06 | $6.51 | $6.59 | $6.37 | $6.45 | $6.45 | 66,775 |
| 2022-04-05 | $6.56 | $6.80 | $6.47 | $6.48 | $6.48 | 210,242 |
| 2022-04-04 | $6.29 | $6.60 | $6.28 | $6.56 | $6.56 | 139,159 |
| 2022-04-01 | $6.21 | $6.34 | $6.14 | $6.28 | $6.28 | 616,252 |
| 2022-03-31 | $6.30 | $6.48 | $6.15 | $6.21 | $6.21 | 390,793 |
| 2022-03-30 | $6.45 | $6.54 | $6.30 | $6.39 | $6.39 | 447,963 |
| 2022-03-29 | $6.37 | $6.51 | $6.27 | $6.44 | $6.44 | 481,155 |
| 2022-03-28 | $6.53 | $6.61 | $6.47 | $6.48 | $6.48 | 117,418 |
| 2022-03-25 | $6.38 | $6.73 | $6.38 | $6.65 | $6.65 | 572,591 |
| 2022-03-24 | $6.63 | $6.74 | $6.43 | $6.45 | $6.45 | 184,867 |
| 2022-03-23 | $6.41 | $6.65 | $6.38 | $6.60 | $6.60 | 257,882 |
| 2022-03-22 | $6.44 | $6.54 | $6.31 | $6.32 | $6.32 | 346,071 |
| 2022-03-21 | $6.36 | $6.58 | $6.36 | $6.43 | $6.43 | 194,774 |
| 2022-03-18 | $6.17 | $6.32 | $6.10 | $6.31 | $6.31 | 234,145 |
| 2022-03-17 | $5.93 | $6.23 | $5.84 | $6.17 | $6.17 | 148,592 |
| 2022-03-16 | $5.70 | $5.90 | $5.70 | $5.83 | $5.83 | 273,854 |
| 2022-03-15 | $5.72 | $5.83 | $5.64 | $5.70 | $5.70 | 332,730 |
| 2022-03-14 | $6.20 | $6.20 | $5.71 | $5.89 | $5.89 | 332,678 |
| 2022-03-11 | $6.18 | $6.27 | $6.18 | $6.21 | $6.21 | 927,734 |
| 2022-03-10 | $6.20 | $6.35 | $6.13 | $6.22 | $6.22 | 196,744 |
| 2022-03-09 | $6.30 | $6.45 | $6.16 | $6.21 | $6.21 | 770,205 |
| 2022-03-08 | $6.48 | $6.64 | $6.30 | $6.34 | $6.34 | 522,932 |
| 2022-03-07 | $6.41 | $6.63 | $6.27 | $6.37 | $6.37 | 349,529 |
| 2022-03-04 | $6.18 | $6.34 | $6.11 | $6.23 | $6.23 | 239,286 |
| 2022-03-03 | $6.17 | $6.28 | $6.10 | $6.20 | $6.20 | 148,901 |
| 2022-03-02 | $6.10 | $6.36 | $6.10 | $6.19 | $6.19 | 483,764 |
| 2022-03-01 | $5.95 | $6.15 | $5.92 | $6.06 | $6.06 | 340,607 |
| 2022-02-28 | $5.69 | $5.95 | $5.69 | $5.92 | $5.92 | 274,878 |
| 2022-02-25 | $5.62 | $5.89 | $5.61 | $5.77 | $5.77 | 861,895 |
| 2022-02-24 | $5.70 | $5.71 | $5.47 | $5.62 | $5.62 | 315,724 |
| 2022-02-23 | $5.76 | $5.90 | $5.69 | $5.72 | $5.72 | 393,222 |
| 2022-02-22 | $5.81 | $5.95 | $5.73 | $5.75 | $5.75 | 426,160 |
| 2022-02-18 | $5.89 | $5.91 | $5.72 | $5.81 | $5.81 | 442,792 |
| 2022-02-17 | $5.93 | $6.01 | $5.92 | $5.96 | $5.96 | 142,473 |
| 2022-02-16 | $5.83 | $6.12 | $5.83 | $5.99 | $5.99 | 235,840 |
| 2022-02-15 | $5.82 | $5.96 | $5.75 | $5.89 | $5.89 | 270,703 |
| 2022-02-14 | $5.87 | $6.04 | $5.81 | $5.91 | $5.91 | 525,499 |
| 2022-02-11 | $5.76 | $6.17 | $5.76 | $5.90 | $5.90 | 729,589 |
| 2022-02-10 | $5.60 | $5.92 | $5.52 | $5.73 | $5.73 | 484,424 |
| 2022-02-09 | $5.81 | $5.84 | $5.64 | $5.75 | $5.75 | 965,735 |
| 2022-02-08 | $5.77 | $5.86 | $5.60 | $5.72 | $5.72 | 522,360 |
| 2022-02-07 | $5.69 | $5.96 | $5.66 | $5.80 | $5.80 | 831,811 |
| 2022-02-04 | $5.39 | $5.69 | $5.39 | $5.64 | $5.64 | 446,398 |
| 2022-02-03 | $5.60 | $5.66 | $5.37 | $5.37 | $5.37 | 478,352 |
| 2022-02-02 | $5.54 | $5.83 | $5.53 | $5.71 | $5.71 | 884,451 |
| 2022-02-01 | $5.44 | $5.70 | $5.38 | $5.60 | $5.60 | 776,985 |
| 2022-01-31 | $5.11 | $5.48 | $5.06 | $5.46 | $5.46 | 2,303,750 |
| 2022-01-28 | $4.91 | $5.18 | $4.89 | $5.07 | $5.07 | 1,626,120 |
| 2022-01-27 | $4.86 | $5.23 | $4.84 | $5.01 | $5.01 | 1,855,458 |
| 2022-01-26 | $4.86 | $5.14 | $4.72 | $4.80 | $4.80 | 3,483,359 |
| 2022-01-25 | $4.57 | $4.83 | $4.49 | $4.79 | $4.79 | 4,536,128 |
| 2022-01-24 | $4.84 | $4.90 | $4.32 | $4.79 | $4.79 | 60,859,406 |
| 2022-01-21 | $3.08 | $3.11 | $2.96 | $3.00 | $3.00 | 146,245 |
| 2022-01-20 | $3.22 | $3.32 | $3.11 | $3.13 | $3.13 | 220,186 |
| 2022-01-19 | $3.41 | $3.48 | $3.22 | $3.24 | $3.24 | 170,042 |
| 2022-01-18 | $3.54 | $3.58 | $3.30 | $3.41 | $3.41 | 323,699 |
| 2022-01-14 | $3.43 | $3.63 | $3.39 | $3.54 | $3.54 | 307,478 |
| 2022-01-13 | $3.45 | $3.54 | $3.34 | $3.45 | $3.45 | 208,247 |
| 2022-01-12 | $3.48 | $3.52 | $3.35 | $3.47 | $3.47 | 164,424 |
| 2022-01-11 | $3.31 | $3.49 | $3.25 | $3.46 | $3.46 | 252,359 |
| 2022-01-10 | $3.46 | $3.46 | $3.23 | $3.27 | $3.27 | 233,045 |
| 2022-01-07 | $3.41 | $3.48 | $3.35 | $3.47 | $3.47 | 162,197 |
| 2022-01-06 | $3.39 | $3.41 | $3.25 | $3.41 | $3.41 | 227,312 |
| 2022-01-05 | $3.45 | $3.51 | $3.25 | $3.32 | $3.32 | 318,225 |
| 2022-01-04 | $3.40 | $3.64 | $3.38 | $3.44 | $3.44 | 515,798 |
| 2022-01-03 | $3.01 | $3.29 | $2.99 | $3.28 | $3.28 | 443,884 |
| 2021-12-31 | $2.85 | $2.98 | $2.77 | $2.98 | $2.98 | 845,861 |
| 2021-12-30 | $2.92 | $2.97 | $2.89 | $2.92 | $2.92 | 569,868 |
| 2021-12-29 | $3.05 | $3.05 | $2.87 | $2.92 | $2.92 | 456,538 |
| 2021-12-28 | $3.06 | $3.14 | $2.96 | $3.05 | $3.05 | 420,823 |
| 2021-12-27 | $3.02 | $3.10 | $2.87 | $3.08 | $3.08 | 571,973 |
| 2021-12-23 | $3.01 | $3.03 | $2.93 | $3.02 | $3.02 | 250,976 |
| 2021-12-22 | $3.01 | $3.04 | $2.89 | $2.97 | $2.97 | 283,854 |
| 2021-12-21 | $2.87 | $3.01 | $2.83 | $3.00 | $3.00 | 322,671 |
| 2021-12-20 | $2.80 | $2.86 | $2.68 | $2.84 | $2.84 | 396,818 |
| 2021-12-17 | $2.89 | $2.92 | $2.72 | $2.92 | $2.92 | 409,085 |
| 2021-12-16 | $3.08 | $3.08 | $2.86 | $2.89 | $2.89 | 397,474 |
| 2021-12-15 | $2.87 | $3.07 | $2.67 | $3.05 | $3.05 | 701,350 |
| 2021-12-14 | $2.97 | $3.01 | $2.86 | $2.88 | $2.88 | 394,363 |
| 2021-12-13 | $3.15 | $3.15 | $2.95 | $2.98 | $2.98 | 469,374 |
| 2021-12-10 | $3.28 | $3.32 | $3.05 | $3.18 | $3.18 | 352,555 |
| 2021-12-09 | $3.14 | $3.25 | $3.02 | $3.24 | $3.24 | 359,038 |
| 2021-12-08 | $3.20 | $3.20 | $3.11 | $3.16 | $3.16 | 448,639 |
| 2021-12-07 | $3.22 | $3.34 | $3.18 | $3.19 | $3.19 | 477,257 |
| 2021-12-06 | $3.07 | $3.18 | $2.96 | $3.15 | $3.15 | 376,681 |
| 2021-12-03 | $3.28 | $3.35 | $3.02 | $3.09 | $3.09 | 443,865 |
| 2021-12-02 | $3.23 | $3.23 | $3.05 | $3.19 | $3.19 | 607,768 |
| 2021-12-01 | $3.48 | $3.48 | $3.19 | $3.22 | $3.22 | 315,083 |
| 2021-11-30 | $3.49 | $3.54 | $3.35 | $3.41 | $3.41 | 236,511 |
| 2021-11-29 | $3.74 | $3.75 | $3.47 | $3.58 | $3.58 | 224,458 |
| 2021-11-26 | $3.55 | $3.76 | $3.51 | $3.70 | $3.70 | 275,404 |
| 2021-11-24 | $3.62 | $3.82 | $3.59 | $3.82 | $3.82 | 222,299 |
| 2021-11-23 | $3.74 | $3.80 | $3.64 | $3.71 | $3.71 | 145,453 |
| 2021-11-22 | $3.86 | $3.86 | $3.62 | $3.70 | $3.70 | 257,473 |
| 2021-11-19 | $3.95 | $3.95 | $3.75 | $3.81 | $3.81 | 428,351 |
| 2021-11-18 | $4.12 | $4.12 | $3.93 | $4.06 | $4.06 | 392,025 |
| 2021-11-17 | $4.25 | $4.29 | $4.01 | $4.18 | $4.18 | 233,764 |
| 2021-11-16 | $4.25 | $4.33 | $4.12 | $4.31 | $4.31 | 117,658 |
| 2021-11-15 | $4.43 | $4.43 | $4.23 | $4.26 | $4.26 | 174,457 |
| 2021-11-12 | $4.46 | $4.51 | $4.34 | $4.42 | $4.42 | 193,144 |
| 2021-11-11 | $4.60 | $4.60 | $4.43 | $4.50 | $4.50 | 157,683 |
| 2021-11-10 | $4.66 | $4.70 | $4.50 | $4.60 | $4.60 | 215,170 |
| 2021-11-09 | $4.55 | $4.72 | $4.43 | $4.70 | $4.70 | 204,662 |
| 2021-11-08 | $4.45 | $4.58 | $4.45 | $4.57 | $4.57 | 206,379 |
| 2021-11-05 | $4.19 | $4.43 | $4.13 | $4.42 | $4.42 | 327,556 |
| 2021-11-04 | $4.30 | $4.39 | $4.02 | $4.16 | $4.16 | 467,696 |
| 2021-11-03 | $4.48 | $4.54 | $3.96 | $4.29 | $4.29 | 927,536 |
| 2021-11-02 | $4.34 | $4.47 | $4.16 | $4.44 | $4.44 | 284,795 |
| 2021-11-01 | $4.32 | $4.40 | $4.24 | $4.36 | $4.36 | 155,610 |
| 2021-10-29 | $4.57 | $4.62 | $4.21 | $4.28 | $4.28 | 329,559 |
| 2021-10-28 | $4.62 | $4.62 | $4.41 | $4.52 | $4.52 | 160,930 |
| 2021-10-27 | $4.78 | $4.79 | $4.61 | $4.61 | $4.61 | 163,031 |
| 2021-10-26 | $4.88 | $4.92 | $4.79 | $4.84 | $4.84 | 244,068 |
| 2021-10-25 | $4.96 | $4.96 | $4.69 | $4.83 | $4.83 | 395,027 |
| 2021-10-22 | $4.95 | $4.99 | $4.83 | $4.91 | $4.91 | 89,128 |
| 2021-10-21 | $4.98 | $4.98 | $4.84 | $4.94 | $4.94 | 196,928 |
| 2021-10-20 | $5.08 | $5.08 | $4.92 | $5.02 | $5.02 | 249,189 |
| 2021-10-19 | $5.12 | $5.12 | $4.92 | $5.11 | $5.11 | 192,612 |
| 2021-10-18 | $5.22 | $5.29 | $5.08 | $5.09 | $5.09 | 454,686 |
| 2021-10-15 | $5.19 | $5.24 | $5.13 | $5.19 | $5.19 | 354,005 |
| 2021-10-14 | $4.84 | $5.14 | $4.83 | $5.14 | $5.14 | 555,730 |
| 2021-10-13 | $4.70 | $4.80 | $4.58 | $4.79 | $4.79 | 190,015 |
| 2021-10-12 | $4.63 | $4.70 | $4.60 | $4.67 | $4.67 | 125,774 |
| 2021-10-11 | $4.59 | $4.68 | $4.55 | $4.64 | $4.64 | 201,745 |
| 2021-10-08 | $4.48 | $4.63 | $4.44 | $4.55 | $4.55 | 247,573 |
| 2021-10-07 | $4.39 | $4.45 | $4.31 | $4.42 | $4.42 | 98,164 |
| 2021-10-06 | $4.44 | $4.55 | $4.27 | $4.37 | $4.37 | 382,485 |
| 2021-10-05 | $4.55 | $4.60 | $4.35 | $4.57 | $4.57 | 424,674 |
| 2021-10-04 | $4.59 | $4.68 | $4.49 | $4.51 | $4.51 | 259,248 |
| 2021-10-01 | $4.44 | $4.61 | $4.41 | $4.54 | $4.54 | 253,743 |
| 2021-09-30 | $4.36 | $4.47 | $4.25 | $4.44 | $4.44 | 184,971 |
| 2021-09-29 | $4.53 | $4.56 | $4.32 | $4.36 | $4.36 | 319,002 |
| 2021-09-28 | $4.58 | $4.70 | $4.48 | $4.50 | $4.50 | 318,343 |
| 2021-09-27 | $4.65 | $4.66 | $4.46 | $4.57 | $4.57 | 1,598,420 |
| 2021-09-24 | $4.54 | $4.69 | $4.54 | $4.61 | $4.61 | 512,817 |
| 2021-09-23 | $4.38 | $4.76 | $4.38 | $4.63 | $4.63 | 1,130,574 |
| 2021-09-22 | $4.26 | $4.33 | $4.22 | $4.26 | $4.26 | 343,294 |
| 2021-09-21 | $4.18 | $4.22 | $3.97 | $4.21 | $4.21 | 445,939 |
| 2021-09-20 | $4.20 | $4.25 | $4.04 | $4.15 | $4.15 | 1,001,891 |
| 2021-09-17 | $4.37 | $4.43 | $4.27 | $4.28 | $4.28 | 588,331 |
| 2021-09-16 | $4.19 | $4.40 | $4.18 | $4.36 | $4.36 | 391,175 |
| 2021-09-15 | $3.98 | $4.19 | $3.96 | $4.15 | $4.15 | 483,172 |
| 2021-09-14 | $4.00 | $4.01 | $3.91 | $3.95 | $3.95 | 320,975 |
| 2021-09-13 | $3.81 | $4.00 | $3.81 | $3.98 | $3.98 | 295,365 |
| 2021-09-10 | $3.85 | $3.85 | $3.70 | $3.75 | $3.75 | 169,442 |
| 2021-09-09 | $3.77 | $3.88 | $3.73 | $3.77 | $3.77 | 188,970 |
| 2021-09-08 | $3.90 | $3.90 | $3.72 | $3.79 | $3.79 | 294,791 |
| 2021-09-07 | $3.98 | $4.02 | $3.85 | $3.91 | $3.91 | 240,889 |
| 2021-09-03 | $3.98 | $4.00 | $3.87 | $3.98 | $3.98 | 208,939 |
| 2021-09-02 | $4.00 | $4.10 | $3.96 | $3.98 | $3.98 | 394,076 |
| 2021-09-01 | $3.95 | $4.00 | $3.87 | $4.00 | $4.00 | 241,745 |
| 2021-08-31 | $3.94 | $4.02 | $3.87 | $3.97 | $3.97 | 559,910 |
| 2021-08-30 | $3.92 | $3.99 | $3.81 | $3.97 | $3.97 | 397,564 |
| 2021-08-27 | $3.83 | $3.93 | $3.80 | $3.91 | $3.91 | 344,413 |
| 2021-08-26 | $3.92 | $3.95 | $3.76 | $3.79 | $3.79 | 151,885 |
| 2021-08-25 | $3.96 | $4.00 | $3.82 | $3.95 | $3.95 | 184,522 |
| 2021-08-24 | $3.80 | $4.02 | $3.73 | $3.94 | $3.94 | 546,923 |
| 2021-08-23 | $3.60 | $3.80 | $3.55 | $3.77 | $3.77 | 412,774 |
| 2021-08-20 | $3.40 | $3.53 | $3.33 | $3.50 | $3.50 | 661,829 |
| 2021-08-19 | $3.63 | $3.63 | $3.41 | $3.47 | $3.47 | 337,485 |
| 2021-08-18 | $3.70 | $3.73 | $3.57 | $3.67 | $3.67 | 336,487 |
| 2021-08-17 | $3.89 | $3.90 | $3.64 | $3.67 | $3.67 | 499,295 |
| 2021-08-16 | $4.09 | $4.09 | $3.87 | $3.92 | $3.92 | 687,819 |
| 2021-08-13 | $4.32 | $4.32 | $4.15 | $4.20 | $4.20 | 222,999 |
| 2021-08-12 | $4.41 | $4.47 | $4.28 | $4.34 | $4.34 | 251,876 |
| 2021-08-11 | $4.05 | $4.40 | $4.05 | $4.40 | $4.40 | 356,788 |
| 2021-08-10 | $4.44 | $4.44 | $4.03 | $4.10 | $4.10 | 1,022,626 |
| 2021-08-09 | $4.34 | $4.56 | $4.26 | $4.51 | $4.51 | 291,730 |
| 2021-08-06 | $4.40 | $4.42 | $4.24 | $4.39 | $4.39 | 147,512 |
| 2021-08-05 | $4.30 | $4.38 | $4.24 | $4.34 | $4.34 | 245,169 |
| 2021-08-04 | $4.34 | $4.36 | $4.24 | $4.27 | $4.27 | 330,525 |
| 2021-08-03 | $4.42 | $4.42 | $4.17 | $4.41 | $4.41 | 125,051 |
| 2021-08-02 | $4.40 | $4.51 | $4.31 | $4.42 | $4.42 | 226,864 |
| 2021-07-30 | $4.46 | $4.47 | $4.30 | $4.38 | $4.38 | 247,093 |
| 2021-07-29 | $4.53 | $4.53 | $4.42 | $4.47 | $4.47 | 106,504 |
| 2021-07-28 | $4.37 | $4.52 | $4.26 | $4.47 | $4.47 | 157,764 |
| 2021-07-27 | $4.42 | $4.44 | $4.30 | $4.35 | $4.35 | 192,095 |
| 2021-07-26 | $4.38 | $4.53 | $4.36 | $4.48 | $4.48 | 170,947 |
| 2021-07-23 | $4.46 | $4.46 | $4.25 | $4.38 | $4.38 | 274,418 |
| 2021-07-22 | $4.55 | $4.60 | $4.36 | $4.45 | $4.45 | 241,136 |
| 2021-07-21 | $4.36 | $4.58 | $4.32 | $4.58 | $4.58 | 286,499 |
| 2021-07-20 | $4.19 | $4.39 | $4.15 | $4.32 | $4.32 | 383,924 |
| 2021-07-19 | $4.07 | $4.21 | $3.98 | $4.19 | $4.19 | 477,629 |
| 2021-07-16 | $4.41 | $4.42 | $4.09 | $4.21 | $4.21 | 568,601 |
| 2021-07-15 | $4.41 | $4.46 | $4.26 | $4.38 | $4.38 | 536,426 |
| 2021-07-14 | $4.65 | $4.77 | $4.46 | $4.47 | $4.47 | 215,062 |
| 2021-07-13 | $4.69 | $4.69 | $4.54 | $4.65 | $4.65 | 268,207 |
| 2021-07-12 | $4.64 | $4.79 | $4.55 | $4.74 | $4.74 | 337,676 |
| 2021-07-09 | $4.65 | $4.75 | $4.37 | $4.74 | $4.74 | 432,119 |
| 2021-07-08 | $4.62 | $4.68 | $4.45 | $4.57 | $4.57 | 546,075 |
| 2021-07-07 | $4.50 | $4.75 | $4.50 | $4.75 | $4.75 | 678,251 |
| 2021-07-06 | $4.79 | $4.81 | $4.28 | $4.54 | $4.54 | 954,888 |
| 2021-07-02 | $4.96 | $4.96 | $4.70 | $4.85 | $4.85 | 331,729 |
| 2021-07-01 | $4.88 | $5.03 | $4.82 | $4.94 | $4.94 | 354,493 |
| 2021-06-30 | $4.78 | $4.81 | $4.65 | $4.76 | $4.76 | 264,533 |
| 2021-06-29 | $4.78 | $4.78 | $4.68 | $4.74 | $4.74 | 283,362 |
| 2021-06-28 | $5.24 | $5.27 | $4.68 | $4.75 | $4.75 | 859,325 |
| 2021-06-25 | $4.98 | $5.26 | $4.85 | $5.21 | $5.21 | 4,663,837 |
| 2021-06-24 | $4.72 | $5.19 | $4.57 | $4.98 | $4.98 | 947,897 |
| 2021-06-23 | $4.80 | $4.85 | $4.58 | $4.71 | $4.71 | 628,154 |
| 2021-06-22 | $4.88 | $4.88 | $4.64 | $4.74 | $4.74 | 389,707 |
| 2021-06-21 | $4.70 | $4.93 | $4.62 | $4.93 | $4.93 | 499,623 |
| 2021-06-18 | $4.99 | $4.99 | $4.68 | $4.71 | $4.71 | 563,146 |
| 2021-06-17 | $5.47 | $5.48 | $5.02 | $5.11 | $5.11 | 471,442 |
| 2021-06-16 | $5.27 | $5.46 | $5.16 | $5.45 | $5.45 | 424,019 |
| 2021-06-15 | $5.22 | $5.31 | $5.06 | $5.29 | $5.29 | 400,504 |
| 2021-06-14 | $5.12 | $5.37 | $5.09 | $5.17 | $5.17 | 452,140 |
| 2021-06-11 | $4.92 | $5.09 | $4.92 | $5.08 | $5.08 | 247,325 |
| 2021-06-10 | $5.09 | $5.10 | $4.89 | $4.92 | $4.92 | 283,497 |
| 2021-06-09 | $5.08 | $5.13 | $4.96 | $5.02 | $5.02 | 280,811 |
| 2021-06-08 | $5.00 | $5.13 | $4.87 | $5.06 | $5.06 | 368,302 |
| 2021-06-07 | $5.27 | $5.31 | $5.00 | $5.07 | $5.07 | 514,936 |
| 2021-06-04 | $5.35 | $5.41 | $5.22 | $5.29 | $5.29 | 282,976 |
| 2021-06-03 | $5.36 | $5.39 | $5.24 | $5.37 | $5.37 | 348,150 |
| 2021-06-02 | $5.14 | $5.38 | $5.00 | $5.37 | $5.37 | 530,080 |
| 2021-06-01 | $4.80 | $5.17 | $4.77 | $5.13 | $5.13 | 552,733 |
| 2021-05-28 | $4.71 | $4.74 | $4.56 | $4.72 | $4.72 | 233,661 |
| 2021-05-27 | $4.57 | $4.72 | $4.52 | $4.68 | $4.68 | 646,033 |
| 2021-05-26 | $4.61 | $4.70 | $4.53 | $4.58 | $4.58 | 447,501 |
| 2021-05-25 | $4.81 | $4.90 | $4.57 | $4.62 | $4.62 | 561,894 |
| 2021-05-24 | $5.03 | $5.06 | $4.81 | $4.84 | $4.84 | 433,833 |
| 2021-05-21 | $4.82 | $5.00 | $4.73 | $4.95 | $4.95 | 603,981 |
| 2021-05-20 | $4.53 | $4.77 | $4.32 | $4.77 | $4.77 | 678,301 |
| 2021-05-19 | $4.93 | $4.97 | $4.51 | $4.57 | $4.57 | 545,272 |
| 2021-05-18 | $5.12 | $5.18 | $4.85 | $5.12 | $5.12 | 738,394 |
| 2021-05-17 | $4.94 | $5.30 | $4.82 | $5.13 | $5.13 | 790,097 |
| 2021-05-14 | $4.52 | $4.92 | $4.50 | $4.91 | $4.91 | 797,349 |
| 2021-05-13 | $4.70 | $4.80 | $4.37 | $4.50 | $4.50 | 784,576 |
| 2021-05-12 | $4.48 | $4.82 | $4.39 | $4.68 | $4.68 | 756,858 |
| 2021-05-11 | $4.45 | $4.62 | $4.25 | $4.50 | $4.50 | 859,067 |
| 2021-05-10 | $3.92 | $4.67 | $3.88 | $4.58 | $4.58 | 2,795,302 |
| 2021-05-07 | $3.78 | $3.84 | $3.67 | $3.76 | $3.76 | 1,400,825 |
| 2021-05-06 | $3.79 | $3.92 | $3.70 | $3.78 | $3.78 | 1,359,144 |
| 2021-05-05 | $3.65 | $3.81 | $3.61 | $3.79 | $3.79 | 869,400 |
| 2021-05-04 | $3.28 | $3.59 | $3.28 | $3.57 | $3.57 | 964,450 |
| 2021-05-03 | $3.31 | $3.35 | $3.23 | $3.32 | $3.32 | 493,745 |
| 2021-04-30 | $3.30 | $3.34 | $3.22 | $3.28 | $3.28 | 576,352 |
| 2021-04-29 | $3.35 | $3.37 | $3.23 | $3.33 | $3.33 | 469,910 |
| 2021-04-28 | $3.27 | $3.37 | $3.24 | $3.33 | $3.33 | 473,098 |
| 2021-04-27 | $3.24 | $3.27 | $3.18 | $3.25 | $3.25 | 437,459 |
| 2021-04-26 | $3.03 | $3.26 | $3.01 | $3.23 | $3.23 | 555,508 |
| 2021-04-23 | $2.94 | $3.07 | $2.88 | $3.03 | $3.03 | 622,384 |
| 2021-04-22 | $3.06 | $3.06 | $2.91 | $2.95 | $2.95 | 412,708 |
| 2021-04-21 | $2.86 | $3.08 | $2.77 | $3.06 | $3.06 | 627,191 |
| 2021-04-20 | $3.04 | $3.04 | $2.79 | $2.87 | $2.87 | 756,940 |
| 2021-04-19 | $3.10 | $3.11 | $2.99 | $3.03 | $3.03 | 525,283 |
| 2021-04-16 | $3.25 | $3.30 | $2.96 | $3.12 | $3.12 | 726,394 |
| 2021-04-15 | $3.35 | $3.35 | $3.13 | $3.22 | $3.22 | 841,393 |
| 2021-04-14 | $3.33 | $3.38 | $3.22 | $3.33 | $3.33 | 1,093,551 |
| 2021-04-13 | $3.56 | $3.56 | $3.30 | $3.33 | $3.33 | 560,479 |
| 2021-04-12 | $3.72 | $3.72 | $3.56 | $3.56 | $3.56 | 452,694 |
| 2021-04-09 | $3.70 | $3.73 | $3.64 | $3.71 | $3.71 | 434,712 |
| 2021-04-08 | $3.62 | $3.74 | $3.55 | $3.70 | $3.70 | 660,230 |
| 2021-04-07 | $3.54 | $3.62 | $3.45 | $3.62 | $3.62 | 615,364 |
| 2021-04-06 | $3.47 | $3.57 | $3.47 | $3.54 | $3.54 | 698,780 |
| 2021-04-05 | $3.60 | $3.63 | $3.39 | $3.45 | $3.45 | 626,437 |
| 2021-04-01 | $3.40 | $3.57 | $3.33 | $3.57 | $3.57 | 730,770 |
| 2021-03-31 | $3.39 | $3.44 | $3.31 | $3.36 | $3.36 | 655,846 |
| 2021-03-30 | $3.37 | $3.48 | $3.28 | $3.38 | $3.38 | 582,552 |
| 2021-03-29 | $3.58 | $3.58 | $3.29 | $3.36 | $3.36 | 870,096 |
| 2021-03-26 | $3.57 | $3.60 | $3.43 | $3.54 | $3.54 | 831,336 |
| 2021-03-25 | $3.42 | $3.57 | $3.30 | $3.50 | $3.50 | 1,049,836 |
| 2021-03-24 | $3.63 | $3.80 | $3.41 | $3.48 | $3.48 | 833,759 |
| 2021-03-23 | $3.66 | $3.71 | $3.45 | $3.56 | $3.56 | 1,179,853 |
| 2021-03-22 | $3.76 | $4.08 | $3.68 | $3.70 | $3.70 | 1,759,149 |
| 2021-03-19 | $3.55 | $3.76 | $3.53 | $3.67 | $3.67 | 7,628,121 |
| 2021-03-18 | $3.70 | $3.81 | $3.55 | $3.62 | $3.62 | 1,069,501 |
| 2021-03-17 | $3.80 | $3.86 | $3.59 | $3.81 | $3.81 | 1,117,668 |
| 2021-03-16 | $4.04 | $4.04 | $3.81 | $3.86 | $3.86 | 873,700 |
| 2021-03-15 | $3.90 | $4.07 | $3.64 | $4.02 | $4.02 | 2,383,324 |
| 2021-03-12 | $4.62 | $4.68 | $4.39 | $4.40 | $4.40 | 312,512 |
| 2021-03-11 | $4.44 | $4.76 | $4.36 | $4.63 | $4.63 | 475,045 |
| 2021-03-10 | $4.54 | $4.57 | $4.31 | $4.40 | $4.40 | 344,240 |
| 2021-03-09 | $4.73 | $4.73 | $4.48 | $4.54 | $4.54 | 336,716 |
| 2021-03-08 | $5.01 | $5.02 | $4.56 | $4.81 | $4.81 | 508,444 |
| 2021-03-05 | $4.94 | $5.02 | $4.59 | $5.02 | $5.02 | 391,497 |
| 2021-03-04 | $4.94 | $5.06 | $4.78 | $4.84 | $4.84 | 283,892 |
| 2021-03-03 | $5.32 | $5.43 | $4.99 | $4.99 | $4.99 | 272,061 |
| 2021-03-02 | $5.44 | $5.55 | $5.10 | $5.36 | $5.36 | 184,729 |
| 2021-03-01 | $5.54 | $5.61 | $5.38 | $5.50 | $5.50 | 240,754 |
| 2021-02-26 | $5.58 | $5.58 | $5.18 | $5.47 | $5.47 | 234,666 |
| 2021-02-25 | $5.73 | $5.81 | $5.57 | $5.61 | $5.61 | 191,916 |
| 2021-02-24 | $5.46 | $5.71 | $5.36 | $5.70 | $5.70 | 335,495 |
| 2021-02-23 | $5.42 | $5.51 | $5.17 | $5.43 | $5.43 | 309,867 |
| 2021-02-22 | $5.36 | $5.63 | $5.32 | $5.45 | $5.45 | 412,842 |
| 2021-02-19 | $5.34 | $5.48 | $5.30 | $5.37 | $5.37 | 177,839 |
| 2021-02-18 | $5.61 | $5.65 | $5.29 | $5.34 | $5.34 | 347,154 |
| 2021-02-17 | $5.34 | $5.97 | $5.23 | $5.59 | $5.59 | 599,417 |
| 2021-02-16 | $5.30 | $5.52 | $5.25 | $5.30 | $5.30 | 451,944 |
| 2021-02-12 | $5.09 | $5.19 | $5.01 | $5.18 | $5.18 | 222,693 |
| 2021-02-11 | $5.02 | $5.10 | $4.90 | $5.09 | $5.09 | 257,227 |
| 2021-02-10 | $4.97 | $5.10 | $4.77 | $5.03 | $5.03 | 191,013 |
| 2021-02-09 | $4.84 | $4.97 | $4.68 | $4.97 | $4.97 | 156,671 |
| 2021-02-08 | $4.84 | $4.95 | $4.74 | $4.85 | $4.85 | 171,875 |
| 2021-02-05 | $4.86 | $4.88 | $4.72 | $4.77 | $4.77 | 91,804 |
| 2021-02-04 | $4.84 | $4.86 | $4.66 | $4.82 | $4.82 | 119,462 |
| 2021-02-03 | $4.68 | $4.87 | $4.62 | $4.75 | $4.75 | 161,706 |
| 2021-02-02 | $4.49 | $4.75 | $4.38 | $4.67 | $4.67 | 219,338 |
| 2021-02-01 | $4.37 | $4.42 | $4.28 | $4.39 | $4.39 | 280,956 |
| 2021-01-29 | $4.36 | $4.47 | $4.26 | $4.32 | $4.32 | 309,730 |
| 2021-01-28 | $4.39 | $4.43 | $4.25 | $4.36 | $4.36 | 187,325 |
| 2021-01-27 | $4.55 | $4.60 | $4.29 | $4.31 | $4.31 | 161,729 |
| 2021-01-26 | $4.76 | $4.78 | $4.56 | $4.60 | $4.60 | 115,422 |
| 2021-01-25 | $4.83 | $4.83 | $4.55 | $4.70 | $4.70 | 125,438 |
| 2021-01-22 | $4.70 | $4.83 | $4.50 | $4.83 | $4.83 | 219,561 |
| 2021-01-21 | $5.10 | $5.10 | $4.80 | $4.80 | $4.80 | 228,607 |
| 2021-01-20 | $5.07 | $5.15 | $4.80 | $5.08 | $5.08 | 236,729 |
| 2021-01-19 | $4.97 | $5.12 | $4.82 | $5.05 | $5.05 | 200,023 |
| 2021-01-15 | $4.90 | $4.96 | $4.82 | $4.90 | $4.90 | 198,852 |
| 2021-01-14 | $4.89 | $4.99 | $4.85 | $4.95 | $4.95 | 373,184 |
| 2021-01-13 | $5.08 | $5.08 | $4.74 | $4.86 | $4.86 | 193,198 |
| 2021-01-12 | $4.84 | $5.09 | $4.82 | $5.02 | $5.02 | 219,665 |
| 2021-01-11 | $4.56 | $4.83 | $4.51 | $4.82 | $4.82 | 206,359 |
| 2021-01-08 | $4.67 | $4.73 | $4.52 | $4.71 | $4.71 | 191,687 |
| 2021-01-07 | $4.63 | $4.69 | $4.50 | $4.67 | $4.67 | 221,049 |
| 2021-01-06 | $4.71 | $4.92 | $4.43 | $4.59 | $4.59 | 370,945 |
| 2021-01-05 | $4.40 | $4.81 | $4.40 | $4.58 | $4.58 | 324,319 |
| 2021-01-04 | $4.51 | $4.56 | $4.22 | $4.36 | $4.36 | 127,795 |
| 2020-12-31 | $4.25 | $4.47 | $4.18 | $4.42 | $4.42 | 284,353 |
| 2020-12-30 | $4.10 | $4.28 | $4.06 | $4.27 | $4.27 | 112,484 |
| 2020-12-29 | $4.12 | $4.14 | $3.81 | $4.12 | $4.12 | 237,134 |
| 2020-12-28 | $4.27 | $4.47 | $4.03 | $4.09 | $4.09 | 292,434 |
| 2020-12-24 | $4.36 | $4.36 | $4.17 | $4.31 | $4.31 | 81,586 |
| 2020-12-23 | $4.22 | $4.38 | $4.15 | $4.38 | $4.38 | 229,344 |
| 2020-12-22 | $4.39 | $4.46 | $4.15 | $4.19 | $4.19 | 212,328 |
| 2020-12-21 | $4.40 | $4.45 | $4.17 | $4.38 | $4.38 | 227,198 |
| 2020-12-18 | $4.72 | $4.91 | $4.55 | $4.59 | $4.59 | 731,941 |
| 2020-12-17 | $4.70 | $4.76 | $4.51 | $4.71 | $4.71 | 170,724 |
| 2020-12-16 | $4.80 | $4.83 | $4.60 | $4.70 | $4.70 | 217,234 |
| 2020-12-15 | $4.73 | $4.87 | $4.60 | $4.79 | $4.79 | 134,029 |
| 2020-12-14 | $4.47 | $4.80 | $4.26 | $4.72 | $4.72 | 330,021 |
| 2020-12-11 | $4.58 | $4.58 | $4.26 | $4.43 | $4.43 | 562,705 |
| 2020-12-10 | $4.58 | $4.69 | $4.36 | $4.49 | $4.49 | 305,311 |
| 2020-12-09 | $4.75 | $4.87 | $4.50 | $4.54 | $4.54 | 236,352 |
| 2020-12-08 | $4.54 | $4.78 | $4.45 | $4.71 | $4.71 | 285,595 |
| 2020-12-07 | $4.36 | $4.60 | $4.34 | $4.57 | $4.57 | 227,963 |
| 2020-12-04 | $4.13 | $4.39 | $3.98 | $4.38 | $4.38 | 156,974 |
| 2020-12-03 | $4.14 | $4.19 | $4.04 | $4.10 | $4.10 | 76,661 |
| 2020-12-02 | $4.00 | $4.17 | $3.99 | $4.12 | $4.12 | 125,647 |
| 2020-12-01 | $4.30 | $4.30 | $3.96 | $4.00 | $4.00 | 278,458 |
| 2020-11-30 | $4.31 | $4.33 | $4.19 | $4.24 | $4.24 | 184,141 |
| 2020-11-27 | $4.33 | $4.37 | $4.14 | $4.36 | $4.36 | 94,801 |
| 2020-11-25 | $4.62 | $4.70 | $4.31 | $4.35 | $4.35 | 256,360 |
| 2020-11-24 | $4.34 | $4.69 | $4.31 | $4.66 | $4.66 | 287,668 |
| 2020-11-23 | $3.80 | $4.32 | $3.80 | $4.30 | $4.30 | 403,928 |
| 2020-11-20 | $3.73 | $3.81 | $3.64 | $3.79 | $3.79 | 119,575 |
| 2020-11-19 | $3.70 | $3.78 | $3.52 | $3.75 | $3.75 | 246,092 |
| 2020-11-18 | $3.46 | $3.87 | $3.41 | $3.66 | $3.66 | 507,787 |
| 2020-11-17 | $3.48 | $3.51 | $3.37 | $3.45 | $3.45 | 193,189 |
| 2020-11-16 | $3.46 | $3.60 | $3.45 | $3.50 | $3.50 | 483,468 |
| 2020-11-13 | $3.40 | $3.40 | $3.23 | $3.35 | $3.35 | 231,593 |
| 2020-11-12 | $3.67 | $3.67 | $3.25 | $3.35 | $3.35 | 370,834 |
| 2020-11-11 | $3.62 | $3.68 | $3.37 | $3.40 | $3.40 | 255,920 |
| 2020-11-10 | $3.64 | $3.78 | $3.59 | $3.63 | $3.63 | 307,481 |
| 2020-11-09 | $4.03 | $4.18 | $3.54 | $3.54 | $3.54 | 382,242 |
| 2020-11-06 | $3.86 | $3.87 | $3.53 | $3.58 | $3.58 | 296,324 |
| 2020-11-05 | $4.21 | $4.22 | $3.83 | $3.84 | $3.84 | 235,109 |
| 2020-11-04 | $4.33 | $4.35 | $4.07 | $4.10 | $4.10 | 156,726 |
| 2020-11-03 | $4.41 | $4.49 | $4.10 | $4.42 | $4.42 | 166,505 |
| 2020-11-02 | $4.23 | $4.40 | $4.14 | $4.40 | $4.40 | 129,641 |
| 2020-10-30 | $3.79 | $4.24 | $3.79 | $4.23 | $4.23 | 171,225 |
| 2020-10-29 | $3.85 | $3.90 | $3.70 | $3.80 | $3.80 | 198,859 |
| 2020-10-28 | $3.94 | $3.97 | $3.76 | $3.90 | $3.90 | 268,997 |
| 2020-10-27 | $4.14 | $4.14 | $4.01 | $4.04 | $4.04 | 87,962 |
| 2020-10-26 | $4.33 | $4.33 | $4.05 | $4.15 | $4.15 | 174,211 |
| 2020-10-23 | $4.31 | $4.46 | $4.31 | $4.40 | $4.40 | 114,881 |
| 2020-10-22 | $4.22 | $4.34 | $4.11 | $4.31 | $4.31 | 205,518 |
| 2020-10-21 | $4.18 | $4.25 | $4.07 | $4.23 | $4.23 | 137,767 |
| 2020-10-20 | $4.36 | $4.41 | $4.14 | $4.22 | $4.22 | 216,800 |
| 2020-10-19 | $4.73 | $4.73 | $4.32 | $4.33 | $4.33 | 143,255 |
| 2020-10-16 | $4.87 | $4.93 | $4.70 | $4.71 | $4.71 | 172,191 |
| 2020-10-15 | $4.81 | $4.93 | $4.69 | $4.90 | $4.90 | 116,397 |
| 2020-10-14 | $4.94 | $5.00 | $4.87 | $4.91 | $4.91 | 98,408 |
| 2020-10-13 | $5.08 | $5.15 | $4.77 | $4.86 | $4.86 | 133,850 |
| 2020-10-12 | $5.00 | $5.15 | $4.85 | $5.13 | $5.13 | 150,906 |
| 2020-10-09 | $4.76 | $5.17 | $4.65 | $4.99 | $4.99 | 237,719 |
| 2020-10-08 | $4.61 | $4.79 | $4.55 | $4.76 | $4.76 | 133,482 |
| 2020-10-07 | $4.48 | $4.59 | $4.41 | $4.54 | $4.54 | 130,892 |
| 2020-10-06 | $4.62 | $4.71 | $4.41 | $4.47 | $4.47 | 112,537 |
| 2020-10-05 | $4.52 | $4.62 | $4.42 | $4.54 | $4.54 | 182,698 |
| 2020-10-02 | $4.29 | $4.50 | $4.15 | $4.48 | $4.48 | 185,869 |
| 2020-10-01 | $4.15 | $4.51 | $3.99 | $4.43 | $4.43 | 420,840 |
| 2020-09-30 | $4.25 | $4.33 | $4.04 | $4.16 | $4.16 | 338,010 |
| 2020-09-29 | $4.40 | $4.40 | $4.17 | $4.26 | $4.26 | 226,535 |
| 2020-09-28 | $4.27 | $4.50 | $4.22 | $4.41 | $4.41 | 215,729 |
| 2020-09-25 | $4.50 | $4.50 | $4.21 | $4.27 | $4.27 | 249,430 |
| 2020-09-24 | $4.58 | $4.60 | $4.35 | $4.50 | $4.50 | 290,494 |
| 2020-09-23 | $5.24 | $5.25 | $4.60 | $4.61 | $4.61 | 238,063 |
| 2020-09-22 | $5.21 | $5.29 | $5.07 | $5.25 | $5.25 | 142,507 |
| 2020-09-21 | $5.36 | $5.36 | $4.94 | $5.19 | $5.19 | 227,538 |
| 2020-09-18 | $5.43 | $5.57 | $5.25 | $5.54 | $5.54 | 921,221 |
| 2020-09-17 | $5.26 | $5.44 | $5.20 | $5.42 | $5.42 | 250,064 |
| 2020-09-16 | $4.87 | $5.39 | $4.71 | $5.37 | $5.37 | 555,235 |
| 2020-09-15 | $4.09 | $4.95 | $4.09 | $4.81 | $4.81 | 737,110 |
| 2020-09-14 | $4.11 | $4.11 | $3.91 | $4.03 | $4.03 | 248,334 |
| 2020-09-11 | $4.25 | $4.25 | $4.00 | $4.06 | $4.06 | 267,007 |
| 2020-09-10 | $4.59 | $4.60 | $4.19 | $4.24 | $4.24 | 280,118 |
| 2020-09-09 | $4.77 | $4.77 | $4.48 | $4.62 | $4.62 | 309,417 |
| 2020-09-08 | $4.47 | $4.77 | $4.24 | $4.71 | $4.71 | 433,590 |
| 2020-09-04 | $4.50 | $4.51 | $4.17 | $4.37 | $4.37 | 172,349 |
| 2020-09-03 | $4.73 | $4.88 | $4.41 | $4.41 | $4.41 | 167,671 |
| 2020-09-02 | $4.69 | $4.71 | $4.50 | $4.70 | $4.70 | 232,633 |
| 2020-09-01 | $4.51 | $4.81 | $4.33 | $4.75 | $4.75 | 247,863 |
| 2020-08-31 | $4.83 | $4.83 | $4.49 | $4.60 | $4.60 | 170,113 |
| 2020-08-28 | $4.52 | $4.92 | $4.44 | $4.88 | $4.88 | 236,003 |
| 2020-08-27 | $4.74 | $4.75 | $4.26 | $4.42 | $4.42 | 205,384 |
| 2020-08-26 | $5.08 | $5.08 | $4.71 | $4.75 | $4.75 | 279,746 |
| 2020-08-25 | $5.25 | $5.25 | $5.05 | $5.12 | $5.12 | 182,462 |
| 2020-08-24 | $5.25 | $5.28 | $5.05 | $5.18 | $5.18 | 161,693 |
| 2020-08-21 | $4.96 | $5.18 | $4.82 | $5.15 | $5.15 | 383,973 |
| 2020-08-20 | $4.88 | $4.93 | $4.80 | $4.90 | $4.90 | 158,890 |
| 2020-08-19 | $5.11 | $5.14 | $4.84 | $4.91 | $4.91 | 218,229 |
| 2020-08-18 | $5.53 | $5.53 | $5.07 | $5.14 | $5.14 | 204,996 |
| 2020-08-17 | $5.71 | $5.76 | $5.20 | $5.31 | $5.31 | 254,518 |
| 2020-08-14 | $5.77 | $5.82 | $5.50 | $5.55 | $5.55 | 215,063 |
| 2020-08-13 | $5.87 | $5.95 | $5.64 | $5.70 | $5.70 | 285,606 |
| 2020-08-12 | $5.95 | $6.06 | $5.71 | $5.94 | $5.94 | 405,794 |
| 2020-08-11 | $5.91 | $5.98 | $5.47 | $5.83 | $5.83 | 766,198 |
| 2020-08-10 | $5.75 | $6.00 | $5.53 | $5.84 | $5.84 | 268,636 |
| 2020-08-07 | $5.36 | $5.68 | $5.30 | $5.65 | $5.65 | 180,629 |
| 2020-08-06 | $5.62 | $5.76 | $5.37 | $5.39 | $5.39 | 296,198 |
| 2020-08-05 | $5.54 | $5.64 | $5.40 | $5.59 | $5.59 | 168,933 |
| 2020-08-04 | $5.09 | $5.44 | $5.09 | $5.42 | $5.42 | 338,925 |
| 2020-08-03 | $5.01 | $5.20 | $4.93 | $5.17 | $5.17 | 184,925 |
| 2020-07-31 | $5.14 | $5.17 | $4.91 | $4.97 | $4.97 | 273,934 |
| 2020-07-30 | $4.95 | $5.29 | $4.84 | $5.22 | $5.22 | 301,790 |
| 2020-07-29 | $5.00 | $5.10 | $4.88 | $5.08 | $5.08 | 169,633 |
| 2020-07-28 | $4.92 | $5.02 | $4.91 | $4.99 | $4.99 | 137,747 |
| 2020-07-27 | $5.26 | $5.34 | $4.79 | $4.95 | $4.95 | 176,930 |
| 2020-07-24 | $5.29 | $5.51 | $5.18 | $5.32 | $5.32 | 126,435 |
| 2020-07-23 | $5.12 | $5.31 | $5.11 | $5.28 | $5.28 | 165,185 |
| 2020-07-22 | $5.08 | $5.19 | $4.93 | $5.14 | $5.14 | 335,188 |
| 2020-07-21 | $5.03 | $5.30 | $5.01 | $5.08 | $5.08 | 224,588 |
| 2020-07-20 | $5.11 | $5.14 | $4.91 | $4.94 | $4.94 | 187,433 |
| 2020-07-17 | $5.15 | $5.30 | $5.08 | $5.13 | $5.13 | 124,100 |
| 2020-07-16 | $5.11 | $5.20 | $4.95 | $5.14 | $5.14 | 186,300 |
| 2020-07-15 | $4.96 | $5.24 | $4.88 | $5.14 | $5.14 | 221,300 |
| 2020-07-14 | $4.67 | $5.00 | $4.57 | $4.89 | $4.89 | 207,100 |
| 2020-07-13 | $4.85 | $4.95 | $4.56 | $4.68 | $4.68 | 393,900 |
| 2020-07-10 | $4.90 | $5.03 | $4.77 | $4.78 | $4.78 | 173,900 |
| 2020-07-09 | $5.10 | $5.14 | $4.86 | $4.90 | $4.90 | 225,700 |
| 2020-07-08 | $5.06 | $5.26 | $4.99 | $5.14 | $5.14 | 260,800 |
| 2020-07-07 | $5.17 | $5.22 | $4.93 | $5.07 | $5.07 | 284,600 |
| 2020-07-06 | $5.47 | $5.51 | $4.88 | $5.27 | $5.27 | 420,700 |
| 2020-07-02 | $5.49 | $5.56 | $5.24 | $5.28 | $5.28 | 264,900 |
| 2020-07-01 | $5.39 | $5.47 | $5.23 | $5.34 | $5.34 | 183,000 |
| 2020-06-30 | $5.40 | $5.48 | $5.23 | $5.39 | $5.39 | 212,900 |
| 2020-06-29 | $5.41 | $5.62 | $5.28 | $5.40 | $5.40 | 252,700 |
| 2020-06-26 | $5.34 | $5.39 | $5.03 | $5.30 | $5.30 | 793,125 |
| 2020-06-25 | $5.33 | $5.49 | $5.22 | $5.40 | $5.40 | 308,390 |
| 2020-06-24 | $5.59 | $5.67 | $5.19 | $5.41 | $5.41 | 358,972 |
| 2020-06-23 | $5.64 | $5.80 | $5.42 | $5.73 | $5.73 | 497,289 |
| 2020-06-22 | $5.74 | $5.80 | $5.32 | $5.49 | $5.49 | 374,679 |
| 2020-06-19 | $6.00 | $6.32 | $5.75 | $5.78 | $5.78 | 697,773 |
| 2020-06-18 | $5.75 | $5.97 | $5.67 | $5.76 | $5.76 | 408,765 |
| 2020-06-17 | $6.15 | $6.21 | $5.68 | $5.79 | $5.79 | 422,254 |
| 2020-06-16 | $6.53 | $6.53 | $6.05 | $6.17 | $6.17 | 330,160 |
| 2020-06-15 | $6.00 | $6.26 | $5.75 | $6.20 | $6.20 | 395,365 |
| 2020-06-12 | $6.30 | $6.59 | $6.00 | $6.24 | $6.24 | 259,968 |
| 2020-06-11 | $7.02 | $7.07 | $6.10 | $6.16 | $6.16 | 308,267 |
| 2020-06-10 | $8.55 | $8.55 | $7.48 | $7.49 | $7.49 | 198,772 |
| 2020-06-09 | $8.24 | $8.73 | $8.13 | $8.69 | $8.69 | 418,995 |
| 2020-06-08 | $8.24 | $8.93 | $8.21 | $8.52 | $8.52 | 421,266 |
| 2020-06-05 | $7.85 | $8.34 | $7.62 | $8.24 | $8.24 | 367,459 |
| 2020-06-04 | $7.11 | $7.70 | $7.08 | $7.58 | $7.58 | 303,473 |
| 2020-06-03 | $7.55 | $7.55 | $7.21 | $7.22 | $7.22 | 325,453 |
| 2020-06-02 | $6.83 | $7.59 | $6.66 | $7.37 | $7.37 | 414,427 |
| 2020-06-01 | $6.49 | $7.00 | $6.49 | $6.75 | $6.75 | 268,057 |
| 2020-05-29 | $6.88 | $7.09 | $6.37 | $6.42 | $6.42 | 783,819 |
| 2020-05-28 | $7.21 | $7.42 | $6.88 | $7.05 | $7.05 | 443,710 |
| 2020-05-27 | $6.54 | $7.43 | $6.50 | $7.28 | $7.28 | 461,371 |
| 2020-05-26 | $5.95 | $6.50 | $5.90 | $6.47 | $6.47 | 206,137 |
| 2020-05-22 | $5.39 | $5.79 | $5.23 | $5.71 | $5.71 | 174,348 |
| 2020-05-21 | $5.45 | $5.56 | $5.31 | $5.43 | $5.43 | 132,818 |
| 2020-05-20 | $5.30 | $5.43 | $5.11 | $5.41 | $5.41 | 204,357 |
| 2020-05-19 | $5.07 | $5.50 | $4.83 | $5.24 | $5.24 | 316,426 |
| 2020-05-18 | $5.12 | $5.34 | $4.97 | $5.10 | $5.10 | 465,127 |
| 2020-05-15 | $4.88 | $4.90 | $4.55 | $4.80 | $4.80 | 212,681 |
| 2020-05-14 | $4.61 | $4.94 | $4.36 | $4.77 | $4.77 | 190,514 |
| 2020-05-13 | $5.03 | $5.14 | $4.74 | $4.86 | $4.86 | 212,261 |
| 2020-05-12 | $5.70 | $5.71 | $5.12 | $5.14 | $5.14 | 236,918 |
| 2020-05-11 | $5.77 | $5.85 | $5.20 | $5.69 | $5.69 | 305,529 |
| 2020-05-08 | $5.40 | $5.59 | $5.25 | $5.55 | $5.55 | 199,779 |
| 2020-05-07 | $5.30 | $5.37 | $5.14 | $5.25 | $5.25 | 185,157 |
| 2020-05-06 | $5.47 | $5.50 | $5.08 | $5.09 | $5.09 | 217,946 |
| 2020-05-05 | $5.81 | $5.93 | $5.29 | $5.51 | $5.51 | 288,848 |
| 2020-05-04 | $5.96 | $6.18 | $5.38 | $5.64 | $5.64 | 220,503 |
| 2020-05-01 | $6.49 | $6.62 | $6.00 | $6.20 | $6.20 | 318,140 |
| 2020-04-30 | $6.27 | $7.20 | $6.07 | $6.80 | $6.80 | 653,003 |
| 2020-04-29 | $6.00 | $6.35 | $5.75 | $6.30 | $6.30 | 319,333 |
| 2020-04-28 | $5.01 | $5.74 | $4.99 | $5.73 | $5.73 | 397,302 |
| 2020-04-27 | $4.81 | $5.04 | $4.59 | $4.99 | $4.99 | 174,198 |
| 2020-04-24 | $4.95 | $5.06 | $4.71 | $4.83 | $4.83 | 168,381 |
| 2020-04-23 | $4.67 | $5.10 | $4.52 | $4.95 | $4.95 | 274,076 |
| 2020-04-22 | $4.64 | $4.78 | $4.39 | $4.55 | $4.55 | 195,505 |
| 2020-04-21 | $4.58 | $4.73 | $4.31 | $4.51 | $4.51 | 436,553 |
| 2020-04-20 | $4.72 | $5.00 | $4.43 | $4.76 | $4.76 | 357,311 |
| 2020-04-17 | $4.42 | $4.82 | $4.40 | $4.73 | $4.73 | 167,054 |
| 2020-04-16 | $5.29 | $5.35 | $4.25 | $4.30 | $4.30 | 346,411 |
| 2020-04-15 | $5.07 | $5.34 | $4.95 | $5.28 | $5.28 | 403,805 |
| 2020-04-14 | $5.42 | $5.55 | $5.18 | $5.25 | $5.25 | 278,820 |
| 2020-04-13 | $4.97 | $5.38 | $4.86 | $5.34 | $5.34 | 274,040 |
| 2020-04-09 | $4.68 | $5.19 | $4.64 | $4.97 | $4.97 | 288,293 |
| 2020-04-08 | $4.40 | $4.72 | $4.20 | $4.68 | $4.68 | 317,634 |
| 2020-04-07 | $4.33 | $4.66 | $4.10 | $4.25 | $4.25 | 364,012 |
| 2020-04-06 | $3.63 | $4.24 | $3.53 | $4.17 | $4.17 | 379,379 |
| 2020-04-03 | $4.25 | $4.34 | $3.24 | $3.52 | $3.52 | 495,349 |
| 2020-04-02 | $4.25 | $4.58 | $4.07 | $4.25 | $4.25 | 341,877 |
| 2020-04-01 | $4.63 | $4.63 | $4.27 | $4.32 | $4.32 | 215,980 |
| 2020-03-31 | $4.61 | $4.87 | $4.50 | $4.80 | $4.80 | 359,412 |
| 2020-03-30 | $5.01 | $5.04 | $4.38 | $4.62 | $4.62 | 232,924 |
| 2020-03-27 | $5.20 | $5.20 | $4.76 | $5.12 | $5.12 | 249,262 |
| 2020-03-26 | $5.16 | $5.44 | $4.98 | $5.41 | $5.41 | 287,906 |
| 2020-03-25 | $5.49 | $5.61 | $5.03 | $5.15 | $5.15 | 340,985 |
| 2020-03-24 | $4.90 | $5.61 | $4.71 | $5.60 | $5.60 | 385,460 |
| 2020-03-23 | $5.05 | $5.09 | $4.23 | $4.71 | $4.71 | 418,892 |
| 2020-03-20 | $5.07 | $5.15 | $4.50 | $5.02 | $5.02 | 772,118 |
| 2020-03-19 | $5.08 | $5.29 | $4.89 | $5.02 | $5.02 | 279,629 |
| 2020-03-18 | $6.18 | $6.37 | $4.87 | $5.09 | $5.09 | 416,015 |
| 2020-03-17 | $5.53 | $6.70 | $5.04 | $6.68 | $6.68 | 451,399 |
| 2020-03-16 | $6.25 | $7.15 | $5.50 | $5.51 | $5.51 | 653,181 |
| 2020-03-13 | $5.83 | $8.81 | $5.51 | $8.50 | $8.50 | 1,353,068 |
| 2020-03-12 | $4.85 | $5.61 | $4.80 | $5.46 | $5.46 | 681,273 |
| 2020-03-11 | $4.85 | $5.09 | $4.81 | $4.93 | $4.93 | 627,109 |
| 2020-03-10 | $5.29 | $5.47 | $4.83 | $5.05 | $5.05 | 393,991 |
| 2020-03-09 | $5.83 | $6.05 | $4.98 | $5.01 | $5.01 | 331,995 |
| 2020-03-06 | $6.63 | $6.64 | $6.37 | $6.58 | $6.58 | 317,373 |
| 2020-03-05 | $7.20 | $7.20 | $6.50 | $6.61 | $6.61 | 477,438 |
| 2020-03-04 | $7.36 | $7.45 | $6.75 | $7.27 | $7.27 | 997,942 |
| 2020-03-03 | $6.51 | $7.36 | $6.36 | $7.20 | $7.20 | 1,168,304 |
| 2020-03-02 | $5.09 | $6.78 | $5.09 | $6.60 | $6.60 | 738,592 |
| 2020-02-28 | $5.17 | $5.37 | $4.83 | $5.10 | $5.10 | 397,117 |
| 2020-02-27 | $5.16 | $6.05 | $5.11 | $5.37 | $5.37 | 548,440 |
| 2020-02-26 | $5.64 | $5.74 | $5.50 | $5.58 | $5.58 | 324,578 |
| 2020-02-25 | $6.12 | $6.20 | $5.61 | $5.65 | $5.65 | 252,881 |
| 2020-02-24 | $6.02 | $6.15 | $5.80 | $6.10 | $6.10 | 314,803 |
| 2020-02-21 | $6.27 | $6.40 | $6.02 | $6.27 | $6.27 | 320,060 |
| 2020-02-20 | $6.59 | $6.74 | $6.08 | $6.29 | $6.29 | 426,285 |
| 2020-02-19 | $6.65 | $6.67 | $6.30 | $6.58 | $6.58 | 379,457 |
| 2020-02-18 | $6.34 | $6.92 | $6.33 | $6.59 | $6.59 | 402,503 |
| 2020-02-14 | $5.52 | $6.66 | $5.45 | $6.37 | $6.37 | 998,595 |
| 2020-02-13 | $4.64 | $6.22 | $4.64 | $5.52 | $5.52 | 1,249,370 |
| 2020-02-12 | $5.08 | $5.15 | $4.56 | $4.60 | $4.60 | 364,432 |
| 2020-02-11 | $5.15 | $5.28 | $4.98 | $4.98 | $4.98 | 233,091 |
| 2020-02-10 | $5.08 | $5.09 | $4.63 | $5.05 | $5.05 | 288,135 |
| 2020-02-07 | $5.24 | $5.24 | $5.05 | $5.09 | $5.09 | 148,202 |
| 2020-02-06 | $5.80 | $5.80 | $5.30 | $5.32 | $5.32 | 206,096 |
| 2020-02-05 | $5.50 | $5.75 | $5.37 | $5.74 | $5.74 | 271,406 |
| 2020-02-04 | $5.61 | $5.70 | $5.37 | $5.39 | $5.39 | 144,617 |
| 2020-02-03 | $5.44 | $5.65 | $5.33 | $5.50 | $5.50 | 295,250 |
| 2020-01-31 | $5.41 | $5.45 | $5.20 | $5.40 | $5.40 | 178,305 |
| 2020-01-30 | $5.45 | $5.58 | $5.30 | $5.43 | $5.43 | 165,104 |
| 2020-01-29 | $5.76 | $5.81 | $5.52 | $5.58 | $5.58 | 149,342 |
| 2020-01-28 | $5.77 | $5.84 | $5.65 | $5.74 | $5.74 | 142,138 |
| 2020-01-27 | $5.65 | $5.88 | $5.59 | $5.71 | $5.71 | 168,037 |
| 2020-01-24 | $6.05 | $6.05 | $5.66 | $5.88 | $5.88 | 179,531 |
| 2020-01-23 | $6.36 | $6.36 | $6.06 | $6.09 | $6.09 | 169,566 |
| 2020-01-22 | $6.50 | $6.56 | $6.38 | $6.44 | $6.44 | 133,477 |
| 2020-01-21 | $6.65 | $6.70 | $6.37 | $6.58 | $6.58 | 186,692 |
| 2020-01-17 | $6.56 | $6.67 | $6.47 | $6.61 | $6.61 | 172,258 |
| 2020-01-16 | $6.05 | $6.52 | $6.05 | $6.51 | $6.51 | 267,164 |
| 2020-01-15 | $6.54 | $6.66 | $6.02 | $6.03 | $6.03 | 162,459 |
| 2020-01-14 | $6.63 | $6.76 | $6.45 | $6.56 | $6.56 | 138,399 |
| 2020-01-13 | $6.89 | $6.90 | $6.61 | $6.65 | $6.65 | 153,405 |
| 2020-01-10 | $7.50 | $7.51 | $6.88 | $6.91 | $6.91 | 174,455 |
| 2020-01-09 | $7.73 | $7.87 | $7.51 | $7.61 | $7.61 | 190,374 |
| 2020-01-08 | $8.13 | $8.25 | $7.75 | $7.75 | $7.75 | 157,959 |
| 2020-01-07 | $8.26 | $8.46 | $8.08 | $8.16 | $8.16 | 161,238 |
| 2020-01-06 | $7.53 | $8.56 | $7.48 | $8.30 | $8.30 | 317,147 |
| 2020-01-03 | $7.31 | $7.63 | $7.22 | $7.42 | $7.42 | 322,784 |
| 2020-01-02 | $7.82 | $7.83 | $7.15 | $7.21 | $7.21 | 235,817 |
| 2019-12-31 | $8.17 | $8.19 | $7.71 | $7.83 | $7.83 | 260,784 |
| 2019-12-30 | $7.85 | $8.22 | $7.82 | $8.18 | $8.18 | 226,952 |
| 2019-12-27 | $8.07 | $8.10 | $7.82 | $7.85 | $7.85 | 201,124 |
| 2019-12-26 | $8.12 | $8.29 | $7.92 | $8.06 | $8.06 | 193,443 |
| 2019-12-24 | $8.00 | $8.16 | $7.97 | $8.09 | $8.09 | 128,115 |
| 2019-12-23 | $7.27 | $8.09 | $7.27 | $7.99 | $7.99 | 295,699 |
| 2019-12-20 | $7.37 | $7.43 | $7.19 | $7.25 | $7.25 | 1,180,482 |
| 2019-12-19 | $7.50 | $7.60 | $7.32 | $7.33 | $7.33 | 483,033 |
| 2019-12-18 | $7.42 | $7.57 | $7.29 | $7.48 | $7.48 | 409,985 |
| 2019-12-17 | $7.15 | $7.54 | $7.05 | $7.41 | $7.41 | 471,202 |
| 2019-12-16 | $6.62 | $7.14 | $6.55 | $7.07 | $7.07 | 596,070 |
| 2019-12-13 | $6.63 | $6.63 | $6.30 | $6.53 | $6.53 | 323,338 |
| 2019-12-12 | $6.68 | $6.77 | $6.57 | $6.63 | $6.63 | 303,417 |
| 2019-12-11 | $6.37 | $6.89 | $6.36 | $6.65 | $6.65 | 448,291 |
| 2019-12-10 | $6.13 | $6.38 | $6.04 | $6.37 | $6.37 | 339,529 |
| 2019-12-09 | $5.92 | $6.34 | $5.90 | $6.16 | $6.16 | 386,868 |
| 2019-12-06 | $5.57 | $5.96 | $5.54 | $5.94 | $5.94 | 469,799 |
| 2019-12-05 | $5.37 | $5.67 | $5.34 | $5.57 | $5.57 | 345,782 |
| 2019-12-04 | $5.23 | $5.53 | $5.23 | $5.35 | $5.35 | 398,371 |
| 2019-12-03 | $5.27 | $5.35 | $5.06 | $5.20 | $5.20 | 277,035 |
| 2019-12-02 | $5.38 | $5.59 | $5.30 | $5.34 | $5.34 | 224,955 |
| 2019-11-29 | $5.43 | $5.43 | $5.13 | $5.38 | $5.38 | 184,772 |
| 2019-11-27 | $5.45 | $5.77 | $5.42 | $5.52 | $5.52 | 213,683 |
| 2019-11-26 | $6.25 | $6.27 | $5.52 | $5.57 | $5.57 | 311,171 |
| 2019-11-25 | $6.29 | $6.43 | $6.17 | $6.29 | $6.29 | 194,392 |
| 2019-11-22 | $6.24 | $6.47 | $6.13 | $6.27 | $6.27 | 294,058 |
| 2019-11-21 | $6.18 | $6.32 | $5.84 | $6.22 | $6.22 | 305,722 |
| 2019-11-20 | $6.31 | $6.49 | $6.03 | $6.14 | $6.14 | 308,197 |
| 2019-11-19 | $6.78 | $6.93 | $5.97 | $6.32 | $6.32 | 639,263 |
| 2019-11-18 | $7.52 | $7.52 | $6.80 | $6.84 | $6.84 | 265,974 |
| 2019-11-15 | $7.86 | $7.95 | $7.26 | $7.56 | $7.56 | 549,047 |
| 2019-11-14 | $7.81 | $7.98 | $7.65 | $7.79 | $7.79 | 259,784 |
| 2019-11-13 | $8.20 | $8.20 | $7.61 | $7.86 | $7.86 | 316,086 |
| 2019-11-12 | $8.37 | $8.61 | $8.13 | $8.27 | $8.27 | 331,230 |
| 2019-11-11 | $8.48 | $8.51 | $7.85 | $8.33 | $8.33 | 440,171 |
| 2019-11-08 | $9.27 | $9.28 | $8.53 | $8.64 | $8.64 | 587,320 |
| 2019-11-07 | $11.88 | $11.99 | $9.40 | $9.44 | $9.44 | 205,567 |
| 2019-11-06 | $13.40 | $13.61 | $11.85 | $11.87 | $11.87 | 269,925 |
| 2019-11-05 | $13.50 | $14.89 | $13.27 | $13.49 | $13.49 | 237,570 |
| 2019-11-04 | $13.08 | $13.80 | $13.02 | $13.44 | $13.44 | 198,867 |
| 2019-11-01 | $12.73 | $13.04 | $12.55 | $13.01 | $13.01 | 104,696 |
| 2019-10-31 | $12.45 | $12.68 | $12.36 | $12.67 | $12.67 | 101,676 |
| 2019-10-30 | $12.72 | $12.72 | $12.36 | $12.54 | $12.54 | 93,052 |
| 2019-10-29 | $12.14 | $12.76 | $12.14 | $12.74 | $12.74 | 144,955 |
| 2019-10-28 | $12.18 | $12.35 | $12.05 | $12.25 | $12.25 | 95,366 |
| 2019-10-25 | $12.37 | $12.44 | $11.92 | $12.09 | $12.09 | 153,615 |
| 2019-10-24 | $12.98 | $12.98 | $12.41 | $12.46 | $12.46 | 123,465 |
| 2019-10-23 | $12.44 | $12.96 | $12.30 | $12.94 | $12.94 | 91,711 |
| 2019-10-22 | $12.61 | $12.78 | $12.32 | $12.54 | $12.54 | 151,788 |
| 2019-10-21 | $12.47 | $12.78 | $12.40 | $12.53 | $12.53 | 177,798 |
| 2019-10-18 | $12.58 | $12.89 | $12.36 | $12.43 | $12.43 | 116,051 |
| 2019-10-17 | $12.48 | $12.76 | $12.48 | $12.63 | $12.63 | 118,570 |
| 2019-10-16 | $12.33 | $12.64 | $12.33 | $12.43 | $12.43 | 76,125 |
| 2019-10-15 | $12.36 | $12.66 | $12.27 | $12.40 | $12.40 | 77,071 |
| 2019-10-14 | $12.26 | $12.46 | $11.80 | $12.37 | $12.37 | 74,109 |
| 2019-10-11 | $12.13 | $12.47 | $12.11 | $12.39 | $12.39 | 109,447 |
| 2019-10-10 | $12.11 | $12.29 | $11.87 | $11.95 | $11.95 | 95,975 |
| 2019-10-09 | $12.40 | $12.40 | $11.97 | $12.00 | $12.00 | 91,868 |
| 2019-10-08 | $12.23 | $12.36 | $12.00 | $12.23 | $12.23 | 95,934 |
| 2019-10-07 | $12.39 | $12.67 | $12.20 | $12.43 | $12.43 | 119,364 |
| 2019-10-04 | $12.25 | $12.57 | $12.09 | $12.30 | $12.30 | 156,194 |
| 2019-10-03 | $12.23 | $12.42 | $12.11 | $12.19 | $12.19 | 156,266 |
| 2019-10-02 | $12.47 | $12.72 | $12.21 | $12.37 | $12.37 | 117,888 |
| 2019-10-01 | $13.14 | $13.32 | $12.57 | $12.59 | $12.59 | 99,774 |
| 2019-09-30 | $13.22 | $13.23 | $12.98 | $13.06 | $13.06 | 123,293 |
| 2019-09-27 | $13.03 | $13.42 | $13.03 | $13.25 | $13.25 | 132,043 |
| 2019-09-26 | $13.51 | $13.63 | $13.12 | $13.21 | $13.21 | 105,260 |
| 2019-09-25 | $13.30 | $13.74 | $13.25 | $13.56 | $13.56 | 123,226 |
| 2019-09-24 | $13.62 | $13.62 | $13.27 | $13.41 | $13.41 | 147,403 |
| 2019-09-23 | $13.35 | $13.78 | $13.35 | $13.70 | $13.70 | 139,327 |
| 2019-09-20 | $13.38 | $13.50 | $13.11 | $13.47 | $13.47 | 780,974 |
| 2019-09-19 | $13.41 | $14.32 | $13.22 | $13.35 | $13.35 | 160,441 |
| 2019-09-18 | $13.34 | $13.54 | $13.15 | $13.30 | $13.30 | 337,929 |
| 2019-09-17 | $13.33 | $13.59 | $12.65 | $13.49 | $13.49 | 230,686 |
| 2019-09-16 | $14.27 | $14.27 | $13.27 | $13.41 | $13.41 | 280,963 |
| 2019-09-13 | $13.46 | $13.65 | $13.01 | $13.37 | $13.37 | 197,099 |
| 2019-09-12 | $12.84 | $13.30 | $12.20 | $13.28 | $13.28 | 264,839 |
| 2019-09-11 | $12.34 | $13.13 | $12.05 | $13.01 | $13.01 | 1,413,495 |
| 2019-09-10 | $11.70 | $12.31 | $11.60 | $12.27 | $12.27 | 238,106 |
| 2019-09-09 | $11.20 | $11.74 | $11.16 | $11.64 | $11.64 | 237,037 |
| 2019-09-06 | $11.23 | $11.40 | $11.12 | $11.14 | $11.14 | 158,175 |
| 2019-09-05 | $10.86 | $11.32 | $10.86 | $11.30 | $11.30 | 225,705 |
| 2019-09-04 | $10.61 | $10.85 | $10.44 | $10.72 | $10.72 | 163,741 |
| 2019-09-03 | $10.29 | $10.45 | $9.97 | $10.39 | $10.39 | 168,408 |
| 2019-08-30 | $10.41 | $10.63 | $10.25 | $10.55 | $10.55 | 182,955 |
| 2019-08-29 | $10.03 | $10.52 | $10.01 | $10.33 | $10.33 | 246,442 |
| 2019-08-28 | $9.83 | $10.20 | $9.73 | $10.00 | $10.00 | 196,244 |
| 2019-08-27 | $10.24 | $10.42 | $9.65 | $9.79 | $9.79 | 326,664 |
| 2019-08-26 | $10.40 | $10.55 | $10.12 | $10.23 | $10.23 | 270,598 |
| 2019-08-23 | $10.57 | $10.68 | $10.22 | $10.33 | $10.33 | 217,611 |
| 2019-08-22 | $10.63 | $10.85 | $10.52 | $10.77 | $10.77 | 191,396 |
| 2019-08-21 | $10.60 | $10.71 | $10.20 | $10.56 | $10.56 | 244,432 |
| 2019-08-20 | $10.21 | $10.50 | $10.01 | $10.40 | $10.40 | 249,567 |
| 2019-08-19 | $9.99 | $10.40 | $9.92 | $10.28 | $10.28 | 238,864 |
| 2019-08-16 | $9.61 | $9.91 | $9.48 | $9.88 | $9.88 | 288,913 |
| 2019-08-15 | $9.49 | $9.68 | $9.08 | $9.59 | $9.59 | 251,190 |
| 2019-08-14 | $9.62 | $9.64 | $9.20 | $9.52 | $9.52 | 365,224 |
| 2019-08-13 | $9.90 | $10.39 | $9.74 | $9.84 | $9.84 | 397,106 |
| 2019-08-12 | $10.21 | $10.21 | $9.71 | $9.88 | $9.88 | 827,830 |
| 2019-08-09 | $10.63 | $10.77 | $10.27 | $10.29 | $10.29 | 222,891 |
| 2019-08-08 | $11.51 | $11.52 | $10.51 | $10.62 | $10.62 | 238,643 |
| 2019-08-07 | $11.82 | $12.09 | $11.37 | $11.50 | $11.50 | 111,189 |
| 2019-08-06 | $11.58 | $12.79 | $10.95 | $12.21 | $12.21 | 239,072 |
| 2019-08-05 | $12.38 | $12.53 | $12.11 | $12.38 | $12.38 | 178,100 |
| 2019-08-02 | $12.72 | $12.80 | $12.49 | $12.74 | $12.74 | 143,152 |
| 2019-08-01 | $13.49 | $13.49 | $12.38 | $12.79 | $12.79 | 208,951 |
| 2019-07-31 | $13.39 | $13.88 | $13.39 | $13.65 | $13.65 | 221,860 |
| 2019-07-30 | $12.38 | $13.31 | $12.28 | $13.27 | $13.27 | 208,296 |
| 2019-07-29 | $12.56 | $12.56 | $12.23 | $12.48 | $12.48 | 117,153 |
| 2019-07-26 | $12.22 | $12.60 | $12.05 | $12.56 | $12.56 | 109,339 |
| 2019-07-25 | $12.56 | $12.56 | $12.13 | $12.15 | $12.15 | 199,649 |
| 2019-07-24 | $12.39 | $12.57 | $12.18 | $12.45 | $12.45 | 156,002 |
| 2019-07-23 | $12.38 | $12.52 | $12.18 | $12.42 | $12.42 | 116,653 |
| 2019-07-22 | $12.17 | $12.52 | $12.07 | $12.33 | $12.33 | 101,009 |
| 2019-07-19 | $11.89 | $12.26 | $11.89 | $12.16 | $12.16 | 168,183 |
| 2019-07-18 | $11.87 | $11.94 | $11.60 | $11.91 | $11.91 | 124,944 |
| 2019-07-17 | $12.30 | $12.34 | $11.75 | $11.89 | $11.89 | 141,660 |
| 2019-07-16 | $12.48 | $12.68 | $12.27 | $12.32 | $12.32 | 154,868 |
| 2019-07-15 | $13.27 | $13.27 | $12.47 | $12.53 | $12.53 | 108,464 |
| 2019-07-12 | $13.27 | $13.44 | $13.11 | $13.20 | $13.20 | 108,114 |
| 2019-07-11 | $13.39 | $13.44 | $13.11 | $13.32 | $13.32 | 78,183 |
| 2019-07-10 | $13.65 | $13.71 | $13.33 | $13.42 | $13.42 | 108,712 |
| 2019-07-09 | $13.77 | $13.77 | $13.38 | $13.47 | $13.47 | 65,234 |
| 2019-07-08 | $13.79 | $14.23 | $13.75 | $13.84 | $13.84 | 97,791 |
| 2019-07-05 | $13.68 | $13.98 | $13.66 | $13.86 | $13.86 | 92,661 |
| 2019-07-03 | $13.72 | $13.82 | $13.54 | $13.82 | $13.82 | 48,103 |
| 2019-07-02 | $14.21 | $14.28 | $13.52 | $13.66 | $13.66 | 171,339 |
| 2019-07-01 | $14.48 | $14.51 | $14.10 | $14.25 | $14.25 | 194,625 |
| 2019-06-28 | $13.43 | $14.36 | $13.34 | $14.22 | $14.22 | 422,132 |
| 2019-06-27 | $13.50 | $13.63 | $13.21 | $13.45 | $13.45 | 175,932 |
| 2019-06-26 | $13.31 | $13.55 | $13.12 | $13.50 | $13.50 | 127,975 |
| 2019-06-25 | $13.05 | $13.23 | $12.93 | $13.10 | $13.10 | 127,602 |
| 2019-06-24 | $13.52 | $13.67 | $13.02 | $13.05 | $13.05 | 135,076 |
| 2019-06-21 | $13.73 | $13.99 | $13.19 | $13.48 | $13.48 | 293,789 |
| 2019-06-20 | $13.13 | $13.74 | $13.13 | $13.73 | $13.73 | 195,785 |
| 2019-06-19 | $12.73 | $12.91 | $12.59 | $12.86 | $12.86 | 434,259 |
| 2019-06-18 | $12.55 | $12.84 | $12.48 | $12.73 | $12.73 | 120,129 |
| 2019-06-17 | $12.44 | $12.65 | $12.38 | $12.40 | $12.40 | 148,492 |
| 2019-06-14 | $13.25 | $13.32 | $12.48 | $12.51 | $12.51 | 138,592 |
| 2019-06-13 | $13.45 | $13.55 | $13.20 | $13.27 | $13.27 | 114,641 |
| 2019-06-12 | $13.65 | $13.70 | $13.18 | $13.19 | $13.19 | 106,593 |
| 2019-06-11 | $13.94 | $14.17 | $13.70 | $13.75 | $13.75 | 331,799 |
| 2019-06-10 | $13.72 | $14.08 | $13.72 | $13.77 | $13.77 | 93,394 |
| 2019-06-07 | $13.31 | $13.75 | $13.15 | $13.67 | $13.67 | 132,518 |
| 2019-06-06 | $13.51 | $13.70 | $13.06 | $13.29 | $13.29 | 458,614 |
| 2019-06-05 | $14.07 | $14.20 | $13.44 | $13.52 | $13.52 | 101,888 |
| 2019-06-04 | $13.74 | $14.14 | $13.66 | $14.13 | $14.13 | 197,847 |
| 2019-06-03 | $13.89 | $14.09 | $13.25 | $13.56 | $13.56 | 202,556 |
| 2019-05-31 | $13.69 | $13.85 | $13.59 | $13.80 | $13.80 | 210,796 |
| 2019-05-30 | $13.99 | $14.21 | $13.78 | $13.84 | $13.84 | 233,912 |
| 2019-05-29 | $13.61 | $13.98 | $13.40 | $13.96 | $13.96 | 749,854 |
| 2019-05-28 | $13.81 | $14.03 | $13.70 | $13.92 | $13.92 | 203,474 |
| 2019-05-24 | $13.69 | $14.00 | $13.41 | $13.72 | $13.72 | 232,020 |
| 2019-05-23 | $13.70 | $13.78 | $13.26 | $13.50 | $13.50 | 237,193 |
| 2019-05-22 | $14.08 | $14.40 | $13.83 | $14.07 | $14.07 | 255,218 |
| 2019-05-21 | $13.70 | $14.42 | $13.70 | $14.26 | $14.26 | 393,282 |
| 2019-05-20 | $13.61 | $13.79 | $13.41 | $13.64 | $13.64 | 464,170 |
| 2019-05-17 | $13.98 | $14.09 | $13.60 | $13.65 | $13.65 | 242,662 |
| 2019-05-16 | $14.00 | $14.24 | $13.92 | $14.18 | $14.18 | 221,176 |
| 2019-05-15 | $13.28 | $14.06 | $13.26 | $13.92 | $13.92 | 430,086 |
| 2019-05-14 | $13.13 | $13.59 | $13.13 | $13.44 | $13.44 | 459,062 |
| 2019-05-13 | $13.24 | $13.44 | $13.09 | $13.11 | $13.11 | 243,504 |
| 2019-05-10 | $13.76 | $13.97 | $13.20 | $13.38 | $13.38 | 521,294 |
| 2019-05-09 | $13.64 | $14.05 | $13.64 | $13.84 | $13.84 | 249,647 |
| 2019-05-08 | $13.84 | $13.98 | $13.71 | $13.71 | $13.71 | 241,088 |
| 2019-05-07 | $14.05 | $14.24 | $13.55 | $13.87 | $13.87 | 378,262 |
| 2019-05-06 | $13.52 | $14.32 | $13.36 | $14.27 | $14.27 | 212,180 |
| 2019-05-03 | $13.87 | $14.04 | $13.58 | $13.74 | $13.74 | 543,659 |
| 2019-05-02 | $13.68 | $14.11 | $13.41 | $13.76 | $13.76 | 366,351 |
| 2019-05-01 | $14.24 | $14.80 | $14.12 | $14.22 | $14.22 | 461,803 |
| 2019-04-30 | $15.33 | $15.33 | $13.95 | $14.22 | $14.22 | 789,688 |
| 2019-04-29 | $15.06 | $15.61 | $14.98 | $15.25 | $15.25 | 194,916 |
| 2019-04-26 | $15.38 | $15.52 | $14.95 | $14.99 | $14.99 | 208,675 |
| 2019-04-25 | $16.18 | $16.18 | $15.25 | $15.41 | $15.41 | 286,572 |
| 2019-04-24 | $16.94 | $16.96 | $16.18 | $16.26 | $16.26 | 164,377 |
| 2019-04-23 | $17.08 | $17.24 | $16.85 | $16.93 | $16.93 | 216,072 |
| 2019-04-22 | $17.20 | $17.20 | $16.68 | $17.09 | $17.09 | 116,395 |
| 2019-04-18 | $17.27 | $17.46 | $16.95 | $17.06 | $17.06 | 63,576 |
| 2019-04-17 | $17.37 | $17.37 | $17.21 | $17.27 | $17.27 | 105,851 |
| 2019-04-16 | $17.20 | $17.23 | $16.85 | $17.20 | $17.20 | 81,746 |
| 2019-04-15 | $17.15 | $17.28 | $17.02 | $17.05 | $17.05 | 77,915 |
| 2019-04-12 | $17.78 | $17.79 | $17.15 | $17.21 | $17.21 | 84,168 |
| 2019-04-11 | $17.44 | $17.54 | $17.24 | $17.42 | $17.42 | 80,186 |
| 2019-04-10 | $17.37 | $17.68 | $17.37 | $17.43 | $17.43 | 159,275 |
| 2019-04-09 | $17.73 | $17.73 | $17.23 | $17.28 | $17.28 | 128,828 |
| 2019-04-08 | $17.73 | $18.20 | $17.63 | $17.84 | $17.84 | 69,858 |
| 2019-04-05 | $17.50 | $17.86 | $17.43 | $17.73 | $17.73 | 109,624 |
| 2019-04-04 | $17.15 | $17.53 | $17.05 | $17.49 | $17.49 | 137,006 |
| 2019-04-03 | $17.40 | $17.52 | $17.06 | $17.12 | $17.12 | 92,029 |
| 2019-04-02 | $17.59 | $17.69 | $17.12 | $17.28 | $17.28 | 263,889 |
| 2019-04-01 | $17.05 | $17.68 | $16.95 | $17.61 | $17.61 | 226,326 |
| 2019-03-29 | $16.95 | $17.19 | $16.73 | $16.85 | $16.85 | 364,110 |
| 2019-03-28 | $16.86 | $17.18 | $16.72 | $16.88 | $16.88 | 172,593 |
| 2019-03-27 | $17.31 | $17.34 | $16.88 | $17.00 | $17.00 | 306,351 |
| 2019-03-26 | $17.26 | $17.73 | $17.22 | $17.39 | $17.39 | 142,795 |
| 2019-03-25 | $17.31 | $17.43 | $16.92 | $17.05 | $17.05 | 441,311 |
| 2019-03-22 | $17.77 | $17.81 | $17.33 | $17.34 | $17.34 | 203,361 |
| 2019-03-21 | $18.18 | $18.32 | $17.90 | $17.93 | $17.93 | 285,113 |
| 2019-03-20 | $18.07 | $18.59 | $17.98 | $18.29 | $18.29 | 126,706 |
| 2019-03-19 | $18.44 | $18.57 | $18.12 | $18.12 | $18.12 | 149,875 |
| 2019-03-18 | $17.95 | $18.37 | $17.88 | $18.30 | $18.30 | 185,392 |
| 2019-03-15 | $17.79 | $18.10 | $17.79 | $17.89 | $17.89 | 327,699 |
| 2019-03-14 | $18.14 | $18.29 | $17.84 | $17.84 | $17.84 | 154,543 |
| 2019-03-13 | $17.47 | $18.45 | $17.47 | $18.16 | $18.16 | 234,599 |
| 2019-03-12 | $16.81 | $17.47 | $16.81 | $17.36 | $17.36 | 303,685 |
| 2019-03-11 | $16.64 | $16.93 | $16.39 | $16.79 | $16.79 | 199,639 |
| 2019-03-08 | $16.10 | $16.84 | $16.03 | $16.54 | $16.54 | 178,424 |
| 2019-03-07 | $16.16 | $16.51 | $15.95 | $16.39 | $16.39 | 153,878 |
| 2019-03-06 | $16.65 | $16.65 | $15.58 | $16.04 | $16.04 | 201,186 |
| 2019-03-05 | $17.05 | $17.33 | $16.54 | $16.72 | $16.72 | 96,530 |
| 2019-03-04 | $17.30 | $17.45 | $16.85 | $17.01 | $17.01 | 152,927 |
| 2019-03-01 | $17.22 | $17.41 | $17.05 | $17.24 | $17.24 | 124,267 |
| 2019-02-28 | $17.28 | $17.28 | $16.70 | $17.07 | $17.07 | 102,738 |
| 2019-02-27 | $18.09 | $18.43 | $17.23 | $17.25 | $17.25 | 161,998 |
| 2019-02-26 | $17.79 | $18.51 | $17.72 | $18.07 | $18.07 | 215,697 |
| 2019-02-25 | $17.94 | $18.35 | $17.74 | $17.90 | $17.90 | 95,145 |
| 2019-02-22 | $18.08 | $18.17 | $17.83 | $17.93 | $17.93 | 116,483 |
| 2019-02-21 | $18.62 | $18.68 | $17.84 | $17.89 | $17.89 | 182,135 |
| 2019-02-20 | $18.27 | $18.82 | $18.27 | $18.73 | $18.73 | 183,585 |
| 2019-02-19 | $18.12 | $18.47 | $17.95 | $18.29 | $18.29 | 191,632 |
| 2019-02-15 | $17.69 | $18.19 | $17.69 | $18.16 | $18.16 | 152,910 |
| 2019-02-14 | $17.37 | $17.67 | $17.05 | $17.53 | $17.53 | 236,000 |
| 2019-02-13 | $17.49 | $17.74 | $17.22 | $17.37 | $17.37 | 128,535 |
| 2019-02-12 | $17.12 | $17.62 | $16.89 | $17.39 | $17.39 | 97,597 |
| 2019-02-11 | $16.50 | $16.86 | $16.26 | $16.85 | $16.85 | 66,468 |
| 2019-02-08 | $16.60 | $16.60 | $16.21 | $16.49 | $16.49 | 112,011 |
| 2019-02-07 | $17.44 | $17.52 | $16.42 | $16.63 | $16.63 | 94,607 |
| 2019-02-06 | $17.79 | $17.79 | $17.51 | $17.56 | $17.56 | 61,042 |
| 2019-02-05 | $17.93 | $18.28 | $17.74 | $17.83 | $17.83 | 61,453 |
| 2019-02-04 | $17.37 | $17.93 | $17.15 | $17.92 | $17.92 | 167,503 |
| 2019-02-01 | $17.33 | $17.67 | $17.18 | $17.40 | $17.40 | 94,212 |
| 2019-01-31 | $17.24 | $17.46 | $17.07 | $17.36 | $17.36 | 118,630 |
| 2019-01-30 | $17.29 | $17.35 | $16.93 | $17.24 | $17.24 | 77,299 |
| 2019-01-29 | $17.19 | $17.55 | $17.12 | $17.13 | $17.13 | 63,855 |
| 2019-01-28 | $17.40 | $17.40 | $16.78 | $17.06 | $17.06 | 89,694 |
| 2019-01-25 | $17.94 | $18.20 | $17.59 | $17.65 | $17.65 | 91,567 |
| 2019-01-24 | $17.52 | $17.84 | $17.27 | $17.69 | $17.69 | 98,622 |
| 2019-01-23 | $18.14 | $18.14 | $17.41 | $17.51 | $17.51 | 101,497 |
| 2019-01-22 | $19.03 | $19.17 | $17.95 | $18.02 | $18.02 | 141,352 |
| 2019-01-18 | $19.28 | $19.57 | $19.12 | $19.37 | $19.37 | 102,891 |
| 2019-01-17 | $18.73 | $19.26 | $18.61 | $19.02 | $19.02 | 162,556 |
| 2019-01-16 | $18.87 | $19.33 | $18.75 | $18.81 | $18.81 | 194,180 |
| 2019-01-15 | $18.96 | $19.27 | $18.66 | $18.88 | $18.88 | 103,400 |
| 2019-01-14 | $19.24 | $19.45 | $18.85 | $18.87 | $18.87 | 94,901 |
| 2019-01-11 | $19.41 | $19.51 | $19.18 | $19.42 | $19.42 | 81,048 |
| 2019-01-10 | $19.44 | $19.68 | $19.23 | $19.66 | $19.66 | 97,920 |
| 2019-01-09 | $19.90 | $20.12 | $19.51 | $19.70 | $19.70 | 192,137 |
| 2019-01-08 | $19.92 | $19.92 | $19.51 | $19.67 | $19.67 | 82,416 |
| 2019-01-07 | $19.31 | $19.78 | $19.13 | $19.59 | $19.59 | 189,428 |
| 2019-01-04 | $18.62 | $19.32 | $18.59 | $19.31 | $19.31 | 222,949 |
| 2019-01-03 | $18.09 | $18.50 | $17.63 | $18.29 | $18.29 | 114,578 |
| 2019-01-02 | $17.28 | $18.29 | $17.21 | $18.13 | $18.13 | 102,183 |
| 2018-12-31 | $17.65 | $17.74 | $17.27 | $17.70 | $17.70 | 112,803 |
| 2018-12-28 | $17.50 | $17.70 | $17.22 | $17.51 | $17.51 | 136,824 |
| 2018-12-27 | $17.22 | $17.69 | $16.98 | $17.41 | $17.41 | 111,767 |
| 2018-12-26 | $17.20 | $17.74 | $16.67 | $17.73 | $17.73 | 162,679 |
| 2018-12-24 | $17.27 | $17.46 | $16.85 | $17.00 | $17.00 | 90,330 |
| 2018-12-21 | $18.36 | $18.48 | $17.18 | $17.30 | $17.30 | 511,875 |
| 2018-12-20 | $18.66 | $19.01 | $18.30 | $18.40 | $18.40 | 221,351 |
| 2018-12-19 | $19.86 | $20.06 | $18.69 | $18.89 | $18.89 | 206,228 |
| 2018-12-18 | $19.57 | $20.15 | $19.54 | $19.82 | $19.82 | 198,599 |
| 2018-12-17 | $19.77 | $20.20 | $19.45 | $19.51 | $19.51 | 256,413 |
| 2018-12-14 | $20.74 | $20.89 | $19.73 | $19.83 | $19.83 | 227,511 |
| 2018-12-13 | $20.95 | $21.13 | $20.64 | $21.02 | $21.02 | 142,069 |
| 2018-12-12 | $21.07 | $21.35 | $20.76 | $20.95 | $20.95 | 249,568 |
| 2018-12-11 | $21.38 | $21.44 | $20.50 | $20.73 | $20.73 | 158,377 |
| 2018-12-10 | $21.30 | $21.31 | $20.60 | $20.86 | $20.86 | 241,990 |
| 2018-12-07 | $21.60 | $22.15 | $21.21 | $21.50 | $21.50 | 195,203 |
| 2018-12-06 | $21.29 | $21.61 | $20.72 | $20.77 | $20.77 | 268,246 |
| 2018-12-04 | $23.03 | $23.09 | $21.73 | $21.76 | $21.76 | 163,247 |
| 2018-12-03 | $23.25 | $23.40 | $22.79 | $23.22 | $23.22 | 159,109 |
| 2018-11-30 | $22.50 | $22.88 | $22.20 | $22.50 | $22.50 | 241,642 |
| 2018-11-29 | $22.68 | $23.12 | $22.47 | $22.52 | $22.52 | 142,017 |
| 2018-11-28 | $22.74 | $23.03 | $22.28 | $22.75 | $22.75 | 157,009 |
| 2018-11-27 | $22.50 | $22.78 | $22.41 | $22.50 | $22.50 | 164,597 |
| 2018-11-26 | $22.21 | $22.63 | $22.19 | $22.53 | $22.53 | 141,324 |
| 2018-11-23 | $21.62 | $22.07 | $21.42 | $22.02 | $22.02 | 113,495 |
| 2018-11-21 | $22.55 | $23.25 | $22.41 | $22.45 | $22.45 | 85,717 |
| 2018-11-20 | $23.33 | $23.33 | $22.31 | $22.37 | $22.37 | 116,493 |
| 2018-11-19 | $23.20 | $23.88 | $22.80 | $23.71 | $23.71 | 102,016 |
| 2018-11-16 | $24.25 | $24.40 | $22.85 | $23.28 | $23.28 | 208,152 |
| 2018-11-15 | $24.00 | $24.39 | $23.78 | $24.26 | $24.26 | 140,206 |
| 2018-11-14 | $23.81 | $23.92 | $23.31 | $23.90 | $23.90 | 300,128 |
| 2018-11-13 | $23.25 | $23.68 | $23.01 | $23.38 | $23.38 | 579,015 |
| 2018-11-12 | $23.21 | $23.21 | $22.68 | $23.20 | $23.20 | 409,328 |
| 2018-11-09 | $22.64 | $23.18 | $22.35 | $22.97 | $22.97 | 305,364 |
| 2018-11-08 | $22.45 | $22.80 | $22.17 | $22.77 | $22.77 | 146,029 |
| 2018-11-07 | $21.84 | $22.58 | $21.70 | $22.51 | $22.51 | 140,604 |
| 2018-11-06 | $21.38 | $22.87 | $21.20 | $21.65 | $21.65 | 212,894 |
| 2018-11-05 | $21.98 | $22.03 | $21.19 | $21.90 | $21.90 | 216,615 |
| 2018-11-02 | $21.16 | $21.57 | $21.09 | $21.38 | $21.38 | 108,054 |
| 2018-11-01 | $21.06 | $21.50 | $20.86 | $21.01 | $21.01 | 137,576 |
| 2018-10-31 | $21.86 | $21.86 | $20.76 | $20.89 | $20.89 | 149,657 |
| 2018-10-30 | $20.93 | $21.60 | $20.92 | $21.56 | $21.56 | 206,089 |
| 2018-10-29 | $21.95 | $21.95 | $20.80 | $21.00 | $21.00 | 209,274 |
| 2018-10-26 | $21.41 | $22.00 | $21.11 | $21.70 | $21.70 | 90,721 |
| 2018-10-25 | $21.26 | $22.16 | $21.02 | $21.76 | $21.76 | 165,317 |
| 2018-10-24 | $22.28 | $22.28 | $21.11 | $21.12 | $21.12 | 177,685 |
| 2018-10-23 | $23.30 | $23.45 | $22.31 | $22.31 | $22.31 | 195,713 |
| 2018-10-22 | $23.63 | $24.01 | $23.38 | $23.80 | $23.80 | 196,812 |
| 2018-10-19 | $24.12 | $24.66 | $23.44 | $23.56 | $23.56 | 108,296 |
| 2018-10-18 | $24.77 | $25.00 | $24.12 | $24.18 | $24.18 | 105,428 |
| 2018-10-17 | $25.95 | $26.02 | $25.06 | $25.22 | $25.22 | 89,563 |
| 2018-10-16 | $25.62 | $26.12 | $25.50 | $26.07 | $26.07 | 75,330 |
| 2018-10-15 | $25.68 | $25.83 | $25.10 | $25.48 | $25.48 | 115,911 |
| 2018-10-12 | $26.47 | $26.67 | $25.47 | $25.75 | $25.75 | 138,730 |
| 2018-10-11 | $26.66 | $26.96 | $25.89 | $26.01 | $26.01 | 153,022 |
| 2018-10-10 | $27.58 | $27.60 | $26.87 | $26.87 | $26.87 | 206,204 |
| 2018-10-09 | $26.70 | $27.80 | $25.93 | $27.68 | $27.68 | 179,562 |
| 2018-10-08 | $26.20 | $26.99 | $26.12 | $26.67 | $26.67 | 104,760 |
| 2018-10-05 | $26.76 | $26.76 | $25.97 | $26.51 | $26.51 | 223,505 |
| 2018-10-04 | $27.26 | $27.55 | $26.73 | $26.85 | $26.85 | 160,573 |
| 2018-10-03 | $26.83 | $27.38 | $26.57 | $27.31 | $27.31 | 194,538 |
| 2018-10-02 | $26.53 | $26.87 | $26.35 | $26.63 | $26.63 | 125,669 |
| 2018-10-01 | $26.77 | $27.17 | $26.42 | $26.52 | $26.52 | 183,563 |
| 2018-09-28 | $26.75 | $27.24 | $26.49 | $26.53 | $26.53 | 181,178 |
| 2018-09-27 | $25.98 | $26.97 | $25.69 | $26.79 | $26.79 | 206,470 |
| 2018-09-26 | $26.13 | $26.32 | $25.74 | $25.90 | $25.90 | 112,992 |
| 2018-09-25 | $25.57 | $26.31 | $25.53 | $26.20 | $26.20 | 126,964 |
| 2018-09-24 | $25.19 | $25.72 | $24.96 | $25.47 | $25.47 | 119,041 |
| 2018-09-21 | $24.85 | $25.15 | $24.72 | $25.14 | $25.14 | 585,184 |
| 2018-09-20 | $24.82 | $25.01 | $24.38 | $24.77 | $24.77 | 130,846 |
| 2018-09-19 | $24.83 | $25.12 | $24.54 | $24.60 | $24.60 | 180,725 |
| 2018-09-18 | $24.45 | $25.13 | $24.15 | $24.89 | $24.89 | 88,774 |
| 2018-09-17 | $25.26 | $25.37 | $24.33 | $24.35 | $24.35 | 90,887 |
| 2018-09-14 | $25.53 | $25.68 | $25.24 | $25.24 | $25.24 | 101,381 |
| 2018-09-13 | $25.88 | $25.88 | $25.49 | $25.55 | $25.55 | 90,340 |
| 2018-09-12 | $26.00 | $26.28 | $25.50 | $25.81 | $25.81 | 144,527 |
| 2018-09-11 | $25.07 | $26.22 | $24.93 | $25.98 | $25.98 | 176,385 |
| 2018-09-10 | $25.53 | $25.55 | $25.00 | $25.10 | $25.10 | 132,776 |
| 2018-09-07 | $24.98 | $25.49 | $24.65 | $25.45 | $25.45 | 134,034 |
| 2018-09-06 | $26.21 | $26.21 | $24.96 | $25.12 | $25.12 | 143,463 |
| 2018-09-05 | $26.83 | $26.83 | $25.94 | $26.23 | $26.23 | 182,921 |
| 2018-09-04 | $27.43 | $27.43 | $26.62 | $26.94 | $26.94 | 78,035 |
| 2018-08-31 | $27.65 | $27.65 | $27.05 | $27.39 | $27.39 | 125,663 |
| 2018-08-30 | $28.29 | $28.29 | $27.44 | $27.78 | $27.78 | 64,347 |
| 2018-08-29 | $28.45 | $28.48 | $28.10 | $28.26 | $28.26 | 66,490 |
| 2018-08-28 | $28.96 | $29.14 | $28.44 | $28.44 | $28.44 | 43,458 |
| 2018-08-27 | $28.96 | $29.31 | $28.61 | $28.84 | $28.84 | 74,044 |
| 2018-08-24 | $28.50 | $29.00 | $28.50 | $28.91 | $28.91 | 140,270 |
| 2018-08-23 | $28.65 | $28.65 | $28.27 | $28.43 | $28.43 | 56,081 |
| 2018-08-22 | $28.08 | $28.68 | $28.00 | $28.63 | $28.63 | 146,731 |
| 2018-08-21 | $27.90 | $28.43 | $27.90 | $27.93 | $27.93 | 102,865 |
| 2018-08-20 | $27.37 | $27.79 | $27.15 | $27.71 | $27.71 | 120,660 |
| 2018-08-17 | $27.39 | $27.72 | $27.16 | $27.37 | $27.37 | 127,763 |
| 2018-08-16 | $27.73 | $28.04 | $27.33 | $27.41 | $27.41 | 98,380 |
| 2018-08-15 | $28.60 | $28.60 | $27.43 | $27.74 | $27.74 | 127,585 |
| 2018-08-14 | $27.52 | $28.81 | $27.52 | $28.80 | $28.80 | 121,312 |
| 2018-08-13 | $28.40 | $28.44 | $27.20 | $27.36 | $27.36 | 264,621 |
| 2018-08-10 | $27.68 | $28.44 | $27.56 | $28.39 | $28.39 | 100,078 |
| 2018-08-09 | $26.87 | $27.78 | $26.73 | $27.78 | $27.78 | 130,921 |
| 2018-08-08 | $26.77 | $27.19 | $26.66 | $26.66 | $26.66 | 243,162 |
| 2018-08-07 | $25.93 | $27.35 | $25.39 | $26.84 | $26.84 | 166,612 |
| 2018-08-06 | $26.75 | $27.17 | $26.40 | $27.01 | $27.01 | 65,237 |
| 2018-08-03 | $27.34 | $27.45 | $26.61 | $26.71 | $26.71 | 59,532 |
| 2018-08-02 | $27.23 | $27.54 | $26.98 | $27.24 | $27.24 | 61,294 |
| 2018-08-01 | $27.66 | $27.66 | $26.84 | $27.35 | $27.35 | 88,134 |
| 2018-07-31 | $27.62 | $27.83 | $27.14 | $27.72 | $27.72 | 87,545 |
| 2018-07-30 | $27.10 | $27.72 | $27.10 | $27.58 | $27.58 | 58,845 |
| 2018-07-27 | $26.79 | $27.27 | $26.79 | $27.00 | $27.00 | 104,389 |
| 2018-07-26 | $26.42 | $27.19 | $26.02 | $27.05 | $27.05 | 84,525 |
| 2018-07-25 | $26.67 | $26.70 | $26.13 | $26.33 | $26.33 | 102,881 |
| 2018-07-24 | $26.99 | $27.22 | $26.68 | $26.71 | $26.71 | 61,895 |
| 2018-07-23 | $27.04 | $27.04 | $26.47 | $26.80 | $26.80 | 62,218 |
| 2018-07-20 | $27.32 | $27.32 | $26.88 | $27.05 | $27.05 | 53,240 |
| 2018-07-19 | $27.35 | $27.67 | $27.17 | $27.26 | $27.26 | 94,357 |
| 2018-07-18 | $27.52 | $27.60 | $27.13 | $27.38 | $27.38 | 66,709 |
| 2018-07-17 | $27.72 | $27.74 | $27.44 | $27.59 | $27.59 | 115,709 |
| 2018-07-16 | $27.81 | $27.82 | $27.34 | $27.79 | $27.79 | 86,226 |
| 2018-07-13 | $27.48 | $28.35 | $27.48 | $28.03 | $28.03 | 81,144 |
| 2018-07-12 | $27.60 | $27.60 | $26.69 | $27.40 | $27.40 | 126,954 |
| 2018-07-11 | $27.29 | $28.06 | $26.87 | $27.42 | $27.42 | 187,280 |
| 2018-07-10 | $26.98 | $27.61 | $26.76 | $27.54 | $27.54 | 182,767 |
| 2018-07-09 | $26.50 | $27.18 | $26.50 | $26.76 | $26.76 | 132,484 |
| 2018-07-06 | $25.87 | $26.51 | $25.84 | $26.47 | $26.47 | 106,757 |
| 2018-07-05 | $25.83 | $25.90 | $25.47 | $25.89 | $25.89 | 80,709 |
| 2018-07-03 | $25.38 | $25.74 | $25.38 | $25.70 | $25.70 | 38,207 |
| 2018-07-02 | $24.85 | $25.23 | $24.52 | $25.22 | $25.22 | 94,065 |
| 2018-06-29 | $25.59 | $25.71 | $25.01 | $25.04 | $25.04 | 107,019 |
| 2018-06-28 | $26.28 | $26.28 | $25.43 | $25.50 | $25.50 | 104,300 |
| 2018-06-27 | $26.30 | $26.81 | $26.27 | $26.32 | $26.32 | 96,946 |
| 2018-06-26 | $25.94 | $26.27 | $25.68 | $26.11 | $26.11 | 73,052 |
| 2018-06-25 | $26.25 | $26.25 | $25.70 | $25.93 | $25.93 | 99,676 |
| 2018-06-22 | $26.52 | $26.81 | $26.17 | $26.33 | $26.33 | 243,054 |
| 2018-06-21 | $26.43 | $26.43 | $25.71 | $25.98 | $25.98 | 141,769 |
| 2018-06-20 | $26.27 | $26.57 | $25.82 | $26.50 | $26.50 | 117,770 |
| 2018-06-19 | $26.27 | $26.92 | $25.87 | $26.17 | $26.17 | 118,073 |
| 2018-06-18 | $26.23 | $26.71 | $26.23 | $26.55 | $26.55 | 118,084 |
| 2018-06-15 | $27.10 | $27.10 | $26.11 | $26.23 | $26.23 | 284,328 |
| 2018-06-14 | $27.69 | $27.69 | $27.22 | $27.30 | $27.30 | 88,032 |
| 2018-06-13 | $27.63 | $27.88 | $27.38 | $27.47 | $27.47 | 120,398 |
| 2018-06-12 | $27.74 | $27.99 | $27.31 | $27.63 | $27.63 | 118,355 |
| 2018-06-11 | $27.41 | $27.82 | $27.26 | $27.65 | $27.65 | 116,130 |
| 2018-06-08 | $28.39 | $28.39 | $27.46 | $27.51 | $27.51 | 248,799 |
| 2018-06-07 | $28.20 | $28.89 | $28.20 | $28.33 | $28.33 | 259,515 |
| 2018-06-06 | $27.19 | $28.26 | $27.14 | $28.15 | $28.15 | 205,149 |
| 2018-06-05 | $26.95 | $27.29 | $26.82 | $27.28 | $27.28 | 245,814 |
| 2018-06-04 | $27.28 | $27.53 | $26.87 | $26.97 | $26.97 | 321,886 |
| 2018-06-01 | $27.73 | $27.95 | $27.03 | $27.18 | $27.18 | 152,364 |
| 2018-05-31 | $28.28 | $28.36 | $27.51 | $27.56 | $27.56 | 193,295 |
| 2018-05-30 | $28.34 | $28.89 | $28.34 | $28.39 | $28.39 | 151,789 |
| 2018-05-29 | $27.61 | $28.33 | $27.61 | $28.16 | $28.16 | 121,649 |
| 2018-05-25 | $27.84 | $28.04 | $27.27 | $27.95 | $27.95 | 162,039 |
| 2018-05-24 | $28.45 | $28.72 | $28.06 | $28.20 | $28.20 | 262,797 |
| 2018-05-23 | $28.75 | $29.03 | $28.58 | $28.78 | $28.78 | 115,890 |
| 2018-05-22 | $29.48 | $29.62 | $28.75 | $28.88 | $28.88 | 106,808 |
| 2018-05-21 | $29.36 | $29.63 | $29.17 | $29.46 | $29.46 | 150,763 |
| 2018-05-18 | $29.94 | $29.95 | $29.12 | $29.27 | $29.27 | 112,253 |
| 2018-05-17 | $29.28 | $30.13 | $29.25 | $29.75 | $29.75 | 118,994 |
| 2018-05-16 | $29.26 | $29.58 | $28.84 | $29.25 | $29.25 | 200,636 |
| 2018-05-15 | $28.12 | $29.28 | $28.11 | $29.21 | $29.21 | 129,058 |
| 2018-05-14 | $28.15 | $28.40 | $27.86 | $28.20 | $28.20 | 194,103 |
| 2018-05-11 | $28.06 | $28.34 | $27.70 | $28.14 | $28.14 | 173,545 |
| 2018-05-10 | $28.16 | $28.34 | $27.78 | $28.03 | $28.03 | 168,311 |
| 2018-05-09 | $28.43 | $28.73 | $28.09 | $28.12 | $28.12 | 205,372 |
| 2018-05-08 | $28.70 | $28.83 | $27.71 | $28.26 | $28.26 | 182,543 |
| 2018-05-07 | $28.87 | $29.84 | $28.61 | $28.70 | $28.70 | 251,561 |
| 2018-05-04 | $30.03 | $30.03 | $28.10 | $28.85 | $28.85 | 367,515 |
| 2018-05-03 | $30.94 | $30.94 | $29.41 | $30.27 | $30.27 | 113,687 |
| 2018-05-02 | $29.56 | $30.36 | $29.45 | $30.11 | $30.11 | 95,089 |
| 2018-05-01 | $29.24 | $29.66 | $28.62 | $29.63 | $29.63 | 90,966 |
| 2018-04-30 | $29.50 | $29.86 | $29.26 | $29.29 | $29.29 | 93,180 |
| 2018-04-27 | $30.06 | $30.06 | $29.30 | $29.36 | $29.36 | 123,390 |
| 2018-04-26 | $30.04 | $30.28 | $29.65 | $30.03 | $30.03 | 64,665 |
| 2018-04-25 | $29.85 | $30.44 | $29.61 | $29.90 | $29.90 | 77,209 |
| 2018-04-24 | $29.69 | $30.15 | $29.43 | $30.03 | $30.03 | 86,890 |
| 2018-04-23 | $29.51 | $29.67 | $28.79 | $29.58 | $29.58 | 79,438 |
| 2018-04-20 | $29.64 | $29.74 | $28.98 | $29.49 | $29.49 | 76,136 |
| 2018-04-19 | $30.69 | $31.00 | $29.72 | $29.83 | $29.83 | 116,565 |
| 2018-04-18 | $30.28 | $31.39 | $30.28 | $30.72 | $30.72 | 145,543 |
| 2018-04-17 | $29.35 | $30.11 | $29.18 | $30.03 | $30.03 | 150,115 |
| 2018-04-16 | $28.93 | $29.35 | $28.38 | $29.22 | $29.22 | 82,235 |
| 2018-04-13 | $28.98 | $29.00 | $28.56 | $28.80 | $28.80 | 89,709 |
| 2018-04-12 | $28.37 | $28.94 | $27.83 | $28.78 | $28.78 | 131,713 |
| 2018-04-11 | $27.78 | $28.66 | $27.78 | $28.24 | $28.24 | 137,518 |
| 2018-04-10 | $27.50 | $28.10 | $27.50 | $27.91 | $27.91 | 129,283 |
| 2018-04-09 | $27.54 | $27.67 | $27.07 | $27.10 | $27.10 | 58,484 |
| 2018-04-06 | $28.05 | $28.36 | $27.05 | $27.30 | $27.30 | 136,390 |
| 2018-04-05 | $27.49 | $28.33 | $27.49 | $28.31 | $28.31 | 90,331 |
| 2018-04-04 | $26.72 | $27.38 | $26.72 | $27.31 | $27.31 | 98,980 |
| 2018-04-03 | $26.22 | $27.32 | $25.88 | $27.17 | $27.17 | 153,349 |
| 2018-04-02 | $26.62 | $26.81 | $25.61 | $26.12 | $26.12 | 122,721 |
| 2018-03-29 | $26.84 | $26.93 | $26.64 | $26.70 | $26.70 | 328,071 |
| 2018-03-28 | $27.02 | $27.68 | $26.58 | $26.74 | $26.74 | 180,602 |
| 2018-03-27 | $28.32 | $28.45 | $26.78 | $26.98 | $26.98 | 145,136 |
| 2018-03-26 | $28.23 | $28.36 | $27.68 | $28.32 | $28.32 | 113,933 |
| 2018-03-23 | $27.86 | $28.71 | $27.82 | $27.83 | $27.83 | 146,788 |
| 2018-03-22 | $28.53 | $29.36 | $27.65 | $27.74 | $27.74 | 139,417 |
| 2018-03-21 | $28.11 | $29.13 | $28.11 | $28.85 | $28.85 | 90,642 |
| 2018-03-20 | $28.41 | $28.73 | $27.99 | $28.08 | $28.08 | 99,472 |
| 2018-03-19 | $28.85 | $29.00 | $28.04 | $28.37 | $28.37 | 124,354 |
| 2018-03-16 | $28.16 | $29.02 | $28.01 | $28.98 | $28.98 | 377,350 |
| 2018-03-15 | $28.69 | $28.98 | $28.08 | $28.12 | $28.12 | 116,498 |
| 2018-03-14 | $28.85 | $29.19 | $28.45 | $28.64 | $28.64 | 152,885 |
| 2018-03-13 | $28.61 | $28.90 | $28.49 | $28.71 | $28.71 | 182,456 |
| 2018-03-12 | $28.02 | $28.54 | $28.02 | $28.45 | $28.45 | 163,789 |
| 2018-03-09 | $27.95 | $28.31 | $27.80 | $28.03 | $28.03 | 214,426 |
| 2018-03-08 | $27.31 | $27.78 | $27.05 | $27.70 | $27.70 | 273,830 |
| 2018-03-07 | $26.27 | $27.41 | $26.27 | $27.32 | $27.32 | 395,853 |
| 2018-03-06 | $26.83 | $27.27 | $26.22 | $26.36 | $26.36 | 196,935 |
| 2018-03-05 | $26.06 | $26.96 | $26.06 | $26.70 | $26.70 | 104,463 |
| 2018-03-02 | $26.00 | $26.29 | $25.70 | $26.24 | $26.24 | 209,640 |
| 2018-03-01 | $25.69 | $26.55 | $25.61 | $26.25 | $26.25 | 179,555 |
| 2018-02-28 | $27.21 | $27.56 | $25.87 | $25.87 | $25.87 | 256,769 |
| 2018-02-27 | $28.19 | $28.27 | $27.05 | $27.06 | $27.06 | 210,662 |
| 2018-02-26 | $28.57 | $28.81 | $27.86 | $28.22 | $28.22 | 106,643 |
| 2018-02-23 | $28.04 | $28.45 | $27.70 | $28.40 | $28.40 | 89,101 |
| 2018-02-22 | $27.77 | $29.14 | $27.76 | $27.88 | $27.88 | 198,700 |
| 2018-02-21 | $27.17 | $28.13 | $27.05 | $27.69 | $27.69 | 186,042 |
| 2018-02-20 | $27.40 | $27.85 | $26.98 | $27.07 | $27.07 | 157,700 |
| 2018-02-16 | $26.99 | $27.83 | $26.99 | $27.55 | $27.55 | 113,316 |
| 2018-02-15 | $27.30 | $27.30 | $26.35 | $27.10 | $27.10 | 110,089 |
| 2018-02-14 | $26.54 | $27.39 | $26.50 | $27.10 | $27.10 | 133,788 |
| 2018-02-13 | $26.61 | $26.96 | $26.27 | $26.89 | $26.89 | 195,318 |
| 2018-02-12 | $27.20 | $27.33 | $26.44 | $26.75 | $26.75 | 153,053 |
| 2018-02-09 | $27.09 | $27.15 | $26.13 | $26.94 | $26.94 | 244,957 |
| 2018-02-08 | $27.31 | $27.65 | $26.69 | $26.70 | $26.70 | 196,684 |
| 2018-02-07 | $27.83 | $28.05 | $27.03 | $27.38 | $27.38 | 252,540 |
| 2018-02-06 | $26.46 | $28.02 | $26.35 | $27.91 | $27.91 | 186,611 |
| 2018-02-05 | $26.75 | $27.59 | $26.75 | $27.05 | $27.05 | 178,891 |
| 2018-02-02 | $28.57 | $28.57 | $27.02 | $27.03 | $27.03 | 136,918 |
| 2018-02-01 | $28.82 | $29.28 | $28.55 | $28.95 | $28.95 | 105,059 |
| 2018-01-31 | $28.68 | $29.09 | $28.55 | $28.88 | $28.88 | 176,182 |
| 2018-01-30 | $29.09 | $29.39 | $28.52 | $28.63 | $28.63 | 138,471 |
| 2018-01-29 | $30.97 | $31.17 | $29.46 | $29.47 | $29.47 | 130,508 |
| 2018-01-26 | $32.04 | $32.04 | $31.11 | $31.19 | $31.19 | 173,254 |
| 2018-01-25 | $31.83 | $32.19 | $31.35 | $31.89 | $31.89 | 263,880 |
| 2018-01-24 | $31.76 | $31.87 | $31.22 | $31.59 | $31.59 | 137,943 |
| 2018-01-23 | $31.80 | $31.92 | $31.16 | $31.65 | $31.65 | 116,308 |
| 2018-01-22 | $31.83 | $31.93 | $31.38 | $31.87 | $31.87 | 96,651 |
| 2018-01-19 | $30.90 | $31.84 | $30.90 | $31.83 | $31.83 | 118,945 |
| 2018-01-18 | $31.84 | $31.94 | $31.07 | $31.22 | $31.22 | 125,593 |
| 2018-01-17 | $32.00 | $32.23 | $31.75 | $31.87 | $31.87 | 93,865 |
| 2018-01-16 | $32.77 | $33.08 | $31.71 | $31.81 | $31.81 | 117,270 |
| 2018-01-12 | $33.00 | $33.32 | $32.48 | $32.60 | $32.60 | 85,508 |
| 2018-01-11 | $32.50 | $33.25 | $32.46 | $32.94 | $32.94 | 100,046 |
| 2018-01-10 | $32.16 | $32.41 | $31.75 | $32.37 | $32.37 | 102,862 |
| 2018-01-09 | $32.77 | $33.04 | $32.16 | $32.17 | $32.17 | 131,988 |
| 2018-01-08 | $32.68 | $32.97 | $32.24 | $32.81 | $32.81 | 106,507 |
| 2018-01-05 | $33.07 | $33.07 | $32.27 | $32.85 | $32.85 | 112,558 |
| 2018-01-04 | $32.52 | $33.15 | $32.12 | $33.10 | $33.10 | 127,992 |
| 2018-01-03 | $32.02 | $32.66 | $31.51 | $32.44 | $32.44 | 220,169 |
| 2018-01-02 | $31.60 | $32.31 | $31.24 | $32.06 | $32.06 | 178,944 |
| 2017-12-29 | $31.53 | $31.68 | $31.05 | $31.44 | $31.44 | 236,109 |
| 2017-12-28 | $31.44 | $31.71 | $31.14 | $31.52 | $31.52 | 79,473 |
| 2017-12-27 | $31.09 | $31.42 | $31.08 | $31.28 | $31.28 | 144,317 |
| 2017-12-26 | $30.96 | $31.25 | $30.78 | $31.10 | $31.10 | 134,709 |
| 2017-12-22 | $31.31 | $31.54 | $31.01 | $31.02 | $31.02 | 82,224 |
| 2017-12-21 | $31.10 | $31.70 | $30.91 | $31.53 | $31.53 | 175,936 |
| 2017-12-20 | $30.33 | $31.13 | $29.85 | $30.88 | $30.88 | 110,890 |
| 2017-12-19 | $30.73 | $30.97 | $29.90 | $30.17 | $30.17 | 116,983 |
| 2017-12-18 | $29.89 | $30.95 | $29.64 | $30.76 | $30.76 | 140,405 |
| 2017-12-15 | $29.26 | $29.48 | $28.87 | $29.34 | $29.34 | 605,508 |
| 2017-12-14 | $28.64 | $29.44 | $28.36 | $28.71 | $28.71 | 319,150 |
| 2017-12-13 | $29.42 | $29.42 | $28.34 | $28.42 | $28.42 | 214,891 |
| 2017-12-12 | $30.13 | $30.43 | $29.31 | $29.36 | $29.36 | 108,402 |
| 2017-12-11 | $30.22 | $30.46 | $29.86 | $29.98 | $29.98 | 124,781 |
| 2017-12-08 | $30.48 | $30.78 | $29.93 | $30.13 | $30.13 | 112,261 |
| 2017-12-07 | $29.71 | $30.13 | $29.71 | $30.06 | $30.06 | 121,156 |
| 2017-12-06 | $29.94 | $30.38 | $29.25 | $29.66 | $29.66 | 184,737 |
| 2017-12-05 | $30.88 | $31.07 | $30.05 | $30.12 | $30.12 | 85,184 |
| 2017-12-04 | $31.11 | $31.74 | $30.72 | $30.80 | $30.80 | 154,519 |
| 2017-12-01 | $30.76 | $31.12 | $30.17 | $30.99 | $30.99 | 108,429 |
| 2017-11-30 | $30.45 | $31.12 | $30.23 | $30.64 | $30.64 | 141,603 |
| 2017-11-29 | $29.94 | $30.64 | $29.85 | $30.22 | $30.22 | 88,139 |
| 2017-11-28 | $29.77 | $30.19 | $29.54 | $29.91 | $29.91 | 113,765 |
| 2017-11-27 | $30.49 | $30.49 | $29.70 | $29.71 | $29.71 | 104,921 |
| 2017-11-24 | $31.01 | $31.05 | $30.53 | $30.60 | $30.60 | 38,317 |
| 2017-11-22 | $30.87 | $31.27 | $30.51 | $30.79 | $30.79 | 113,724 |
| 2017-11-21 | $30.14 | $30.84 | $30.09 | $30.62 | $30.62 | 174,290 |
| 2017-11-20 | $29.97 | $30.40 | $29.40 | $29.91 | $29.91 | 402,163 |
| 2017-11-17 | $29.96 | $30.13 | $29.41 | $30.00 | $30.00 | 106,953 |
| 2017-11-16 | $29.51 | $30.16 | $29.13 | $29.93 | $29.93 | 129,538 |
| 2017-11-15 | $30.30 | $30.30 | $29.44 | $29.49 | $29.49 | 126,101 |
| 2017-11-14 | $31.16 | $31.40 | $30.43 | $30.70 | $30.70 | 123,291 |
| 2017-11-13 | $31.32 | $31.63 | $30.84 | $31.50 | $31.50 | 109,099 |
| 2017-11-10 | $32.27 | $32.77 | $31.60 | $31.60 | $31.60 | 96,449 |
| 2017-11-09 | $32.37 | $32.86 | $32.17 | $32.44 | $32.44 | 217,093 |
| 2017-11-08 | $31.36 | $33.15 | $31.25 | $32.98 | $32.98 | 267,062 |
| 2017-11-07 | $33.00 | $33.69 | $30.71 | $31.22 | $31.22 | 256,031 |
| 2017-11-06 | $31.97 | $32.45 | $31.65 | $32.38 | $32.38 | 165,524 |
| 2017-11-03 | $31.93 | $32.05 | $31.39 | $31.90 | $31.90 | 103,407 |
| 2017-11-02 | $32.15 | $32.59 | $31.96 | $32.01 | $32.01 | 181,646 |
| 2017-11-01 | $32.60 | $32.72 | $31.93 | $32.30 | $32.30 | 180,948 |
| 2017-10-31 | $30.62 | $32.44 | $30.53 | $32.27 | $32.27 | 197,527 |
| 2017-10-30 | $30.85 | $31.01 | $30.38 | $30.52 | $30.52 | 112,022 |
| 2017-10-27 | $30.35 | $31.33 | $30.24 | $30.80 | $30.80 | 141,362 |
| 2017-10-26 | $30.51 | $30.81 | $30.04 | $30.42 | $30.42 | 71,509 |
| 2017-10-25 | $30.44 | $30.54 | $29.93 | $30.46 | $30.46 | 70,055 |
| 2017-10-24 | $30.13 | $30.70 | $30.13 | $30.37 | $30.37 | 88,938 |
| 2017-10-23 | $30.60 | $30.91 | $30.02 | $30.08 | $30.08 | 59,512 |
| 2017-10-20 | $30.70 | $30.77 | $30.32 | $30.44 | $30.44 | 130,218 |
| 2017-10-19 | $30.61 | $30.91 | $30.31 | $30.43 | $30.43 | 99,083 |
| 2017-10-18 | $31.62 | $31.62 | $30.78 | $30.80 | $30.80 | 108,895 |
| 2017-10-17 | $31.91 | $32.02 | $31.44 | $31.49 | $31.49 | 148,497 |
| 2017-10-16 | $32.01 | $32.23 | $31.75 | $31.94 | $31.94 | 138,831 |
| 2017-10-13 | $31.98 | $32.20 | $31.69 | $31.83 | $31.83 | 97,378 |
| 2017-10-12 | $31.70 | $32.08 | $31.34 | $31.66 | $31.66 | 175,523 |
| 2017-10-11 | $31.76 | $32.14 | $31.70 | $31.98 | $31.98 | 161,377 |
| 2017-10-10 | $32.32 | $32.32 | $31.69 | $31.76 | $31.76 | 148,981 |
| 2017-10-09 | $32.00 | $32.11 | $31.59 | $31.89 | $31.89 | 131,468 |
| 2017-10-06 | $32.00 | $32.04 | $31.65 | $32.00 | $32.00 | 126,823 |
| 2017-10-05 | $32.48 | $32.61 | $32.14 | $32.37 | $32.37 | 184,023 |
| 2017-10-04 | $32.44 | $32.70 | $32.05 | $32.27 | $32.27 | 167,388 |
| 2017-10-03 | $32.59 | $32.59 | $31.73 | $32.49 | $32.49 | 247,196 |
| 2017-10-02 | $31.28 | $32.58 | $31.27 | $32.55 | $32.55 | 255,294 |
| 2017-09-29 | $31.49 | $31.68 | $31.00 | $31.61 | $31.61 | 282,205 |
| 2017-09-28 | $32.72 | $32.78 | $31.35 | $31.59 | $31.59 | 204,448 |
| 2017-09-27 | $31.40 | $32.66 | $31.05 | $32.64 | $32.64 | 425,071 |
| 2017-09-26 | $30.81 | $31.79 | $30.71 | $31.14 | $31.14 | 249,754 |
| 2017-09-25 | $30.47 | $31.14 | $30.47 | $30.83 | $30.83 | 271,899 |
| 2017-09-22 | $29.86 | $30.80 | $29.78 | $30.33 | $30.33 | 181,714 |
| 2017-09-21 | $30.32 | $30.54 | $29.79 | $29.87 | $29.87 | 174,575 |
| 2017-09-20 | $29.90 | $30.69 | $29.74 | $30.40 | $30.40 | 356,322 |
| 2017-09-19 | $29.72 | $30.12 | $29.60 | $29.67 | $29.67 | 253,655 |
| 2017-09-18 | $29.25 | $29.90 | $29.07 | $29.78 | $29.78 | 590,184 |
| 2017-09-15 | $29.15 | $29.41 | $28.80 | $29.25 | $29.25 | 490,915 |
| 2017-09-14 | $29.21 | $29.35 | $28.58 | $29.08 | $29.08 | 230,620 |
| 2017-09-13 | $28.31 | $29.69 | $27.66 | $29.19 | $29.19 | 273,137 |
| 2017-09-12 | $28.66 | $28.95 | $28.59 | $28.67 | $28.67 | 89,447 |
| 2017-09-11 | $28.48 | $28.82 | $28.14 | $28.69 | $28.69 | 165,487 |
| 2017-09-08 | $28.60 | $28.71 | $27.97 | $28.24 | $28.24 | 161,304 |
| 2017-09-07 | $27.96 | $28.66 | $27.60 | $28.65 | $28.65 | 331,908 |
| 2017-09-06 | $28.03 | $28.36 | $27.91 | $27.97 | $27.97 | 152,861 |
| 2017-09-05 | $27.71 | $28.00 | $27.56 | $27.82 | $27.82 | 195,762 |
| 2017-09-01 | $27.83 | $27.94 | $27.19 | $27.49 | $27.49 | 152,499 |
| 2017-08-31 | $27.60 | $27.91 | $27.28 | $27.74 | $27.74 | 143,006 |
| 2017-08-30 | $27.36 | $27.41 | $27.08 | $27.32 | $27.32 | 124,843 |
| 2017-08-29 | $27.02 | $27.64 | $26.91 | $27.50 | $27.50 | 164,287 |
| 2017-08-28 | $26.94 | $27.40 | $26.60 | $27.37 | $27.37 | 124,267 |
| 2017-08-25 | $26.39 | $26.91 | $26.27 | $26.86 | $26.86 | 122,099 |
| 2017-08-24 | $25.98 | $26.32 | $25.66 | $26.28 | $26.28 | 85,150 |
| 2017-08-23 | $25.30 | $26.23 | $25.20 | $26.02 | $26.02 | 137,209 |
| 2017-08-22 | $24.19 | $25.53 | $24.01 | $25.44 | $25.44 | 344,964 |
| 2017-08-21 | $23.96 | $24.15 | $23.42 | $23.88 | $23.88 | 270,042 |
| 2017-08-18 | $24.00 | $24.52 | $23.59 | $24.01 | $24.01 | 313,133 |
| 2017-08-17 | $23.29 | $24.54 | $23.29 | $24.21 | $24.21 | 375,998 |
| 2017-08-16 | $24.46 | $24.60 | $23.37 | $23.51 | $23.51 | 127,408 |
| 2017-08-15 | $24.54 | $24.54 | $23.84 | $24.35 | $24.35 | 165,060 |
| 2017-08-14 | $25.89 | $26.22 | $24.48 | $24.50 | $24.50 | 176,551 |
| 2017-08-11 | $25.06 | $26.56 | $25.06 | $25.73 | $25.73 | 218,247 |
| 2017-08-10 | $26.20 | $26.77 | $26.05 | $26.08 | $26.08 | 220,312 |
| 2017-08-09 | $27.08 | $27.24 | $25.85 | $26.10 | $26.10 | 246,097 |
| 2017-08-08 | $26.15 | $27.46 | $26.15 | $27.17 | $27.17 | 290,756 |
| 2017-08-07 | $27.06 | $27.06 | $26.16 | $26.22 | $26.22 | 161,458 |
| 2017-08-04 | $26.78 | $27.20 | $26.77 | $27.17 | $27.17 | 187,968 |
| 2017-08-03 | $27.20 | $27.58 | $26.48 | $26.59 | $26.59 | 138,735 |
| 2017-08-02 | $27.04 | $27.36 | $26.62 | $27.08 | $27.08 | 137,311 |
| 2017-08-01 | $27.80 | $27.84 | $27.15 | $27.18 | $27.18 | 180,790 |
| 2017-07-31 | $28.10 | $28.40 | $27.59 | $27.69 | $27.69 | 216,434 |
| 2017-07-28 | $27.71 | $28.71 | $27.71 | $28.18 | $28.18 | 203,245 |
| 2017-07-27 | $27.77 | $28.07 | $27.29 | $27.79 | $27.79 | 168,611 |
| 2017-07-26 | $28.36 | $28.36 | $27.43 | $27.68 | $27.68 | 160,676 |
| 2017-07-25 | $27.76 | $28.54 | $27.17 | $28.02 | $28.02 | 254,466 |
| 2017-07-24 | $28.09 | $28.73 | $27.17 | $27.28 | $27.28 | 162,992 |
| 2017-07-21 | $28.82 | $28.82 | $27.81 | $27.91 | $27.91 | 150,118 |
| 2017-07-20 | $29.08 | $29.08 | $28.20 | $28.49 | $28.49 | 211,190 |
| 2017-07-19 | $28.06 | $29.07 | $28.05 | $28.99 | $28.99 | 322,688 |
| 2017-07-18 | $28.42 | $28.44 | $27.73 | $27.87 | $27.87 | 119,280 |
| 2017-07-17 | $27.65 | $28.29 | $27.63 | $28.28 | $28.28 | 226,117 |
| 2017-07-14 | $27.52 | $27.97 | $27.35 | $27.76 | $27.76 | 176,953 |
| 2017-07-13 | $27.08 | $27.56 | $26.70 | $27.47 | $27.47 | 258,242 |
| 2017-07-12 | $27.81 | $27.85 | $27.06 | $27.14 | $27.14 | 219,126 |
| 2017-07-11 | $26.58 | $27.37 | $26.15 | $27.10 | $27.10 | 220,685 |
| 2017-07-10 | $25.78 | $26.98 | $25.75 | $26.64 | $26.64 | 239,811 |
| 2017-07-07 | $25.52 | $26.05 | $25.12 | $25.97 | $25.97 | 273,348 |
| 2017-07-06 | $26.14 | $26.52 | $25.54 | $25.60 | $25.60 | 208,181 |
| 2017-07-05 | $27.50 | $27.50 | $25.63 | $25.81 | $25.81 | 222,069 |
| 2017-07-03 | $26.84 | $28.03 | $26.84 | $27.68 | $27.68 | 161,615 |
| 2017-06-30 | $27.97 | $27.97 | $26.62 | $26.70 | $26.70 | 616,244 |
| 2017-06-29 | $28.12 | $28.44 | $27.58 | $27.76 | $27.76 | 197,970 |
| 2017-06-28 | $26.40 | $28.24 | $26.39 | $27.82 | $27.82 | 249,411 |
| 2017-06-27 | $27.32 | $27.63 | $26.37 | $26.39 | $26.39 | 236,291 |
| 2017-06-26 | $26.86 | $27.29 | $26.39 | $27.08 | $27.08 | 180,544 |
| 2017-06-23 | $26.29 | $26.74 | $25.80 | $26.70 | $26.70 | 359,099 |
| 2017-06-22 | $25.35 | $26.30 | $25.20 | $26.14 | $26.14 | 266,200 |
| 2017-06-21 | $25.62 | $26.10 | $24.83 | $25.17 | $25.17 | 198,428 |
| 2017-06-20 | $26.36 | $26.76 | $25.29 | $25.98 | $25.98 | 135,307 |
| 2017-06-19 | $27.52 | $27.52 | $26.88 | $26.99 | $26.99 | 157,408 |
| 2017-06-16 | $26.97 | $27.50 | $26.57 | $27.47 | $27.47 | 246,218 |
| 2017-06-15 | $26.84 | $27.35 | $26.77 | $27.02 | $27.02 | 131,195 |
| 2017-06-14 | $28.10 | $28.10 | $26.81 | $27.09 | $27.09 | 201,472 |
| 2017-06-13 | $27.68 | $28.40 | $27.31 | $28.26 | $28.26 | 156,005 |
| 2017-06-12 | $28.18 | $28.31 | $27.33 | $27.63 | $27.63 | 140,778 |
| 2017-06-09 | $27.42 | $28.17 | $27.21 | $27.92 | $27.92 | 230,505 |
| 2017-06-08 | $26.65 | $27.41 | $26.63 | $27.28 | $27.28 | 206,420 |
| 2017-06-07 | $27.35 | $27.86 | $26.58 | $26.84 | $26.84 | 150,469 |
| 2017-06-06 | $27.81 | $27.81 | $26.70 | $27.52 | $27.52 | 211,661 |
| 2017-06-05 | $27.76 | $28.11 | $27.33 | $27.87 | $27.87 | 171,402 |
| 2017-06-02 | $28.18 | $28.34 | $27.67 | $27.94 | $27.94 | 144,858 |
| 2017-06-01 | $28.40 | $28.63 | $27.97 | $28.43 | $28.43 | 181,723 |
| 2017-05-31 | $27.47 | $28.38 | $27.25 | $28.20 | $28.20 | 224,108 |
| 2017-05-30 | $28.39 | $28.41 | $27.64 | $27.87 | $27.87 | 120,190 |
| 2017-05-26 | $27.76 | $28.89 | $27.30 | $28.69 | $28.69 | 230,680 |
| 2017-05-25 | $28.73 | $29.30 | $27.52 | $27.55 | $27.55 | 284,019 |
| 2017-05-24 | $29.45 | $29.95 | $28.55 | $28.79 | $28.79 | 184,563 |
| 2017-05-23 | $30.15 | $30.15 | $28.78 | $29.47 | $29.47 | 163,220 |
| 2017-05-22 | $29.52 | $30.20 | $29.30 | $30.07 | $30.07 | 403,348 |
| 2017-05-19 | $29.38 | $29.84 | $29.14 | $29.27 | $29.27 | 156,126 |
| 2017-05-18 | $28.93 | $29.54 | $28.93 | $29.25 | $29.25 | 159,498 |
| 2017-05-17 | $30.00 | $30.00 | $29.20 | $29.23 | $29.23 | 195,176 |
| 2017-05-16 | $29.86 | $30.09 | $29.52 | $30.00 | $30.00 | 244,018 |
| 2017-05-15 | $29.98 | $30.26 | $29.26 | $29.68 | $29.68 | 274,674 |
| 2017-05-12 | $29.76 | $29.89 | $29.33 | $29.48 | $29.48 | 249,630 |
| 2017-05-11 | $30.39 | $30.76 | $29.73 | $29.83 | $29.83 | 391,884 |
| 2017-05-10 | $29.10 | $30.68 | $29.10 | $30.16 | $30.16 | 458,992 |
| 2017-05-09 | $28.59 | $29.03 | $28.16 | $28.85 | $28.85 | 202,920 |
| 2017-05-08 | $28.27 | $28.59 | $27.68 | $28.43 | $28.43 | 196,089 |
| 2017-05-05 | $26.68 | $28.48 | $26.66 | $28.44 | $28.44 | 305,775 |
| 2017-05-04 | $28.25 | $28.64 | $26.12 | $26.35 | $26.35 | 581,997 |
| 2017-05-03 | $27.17 | $27.69 | $26.74 | $27.27 | $27.27 | 239,009 |
| 2017-05-02 | $27.41 | $27.80 | $27.11 | $27.35 | $27.35 | 341,191 |
| 2017-05-01 | $27.42 | $27.79 | $27.19 | $27.40 | $27.40 | 223,825 |
| 2017-04-28 | $29.30 | $29.30 | $27.32 | $27.37 | $27.37 | 167,811 |
| 2017-04-27 | $29.57 | $29.57 | $28.59 | $29.21 | $29.21 | 155,104 |
| 2017-04-26 | $29.45 | $30.45 | $29.10 | $29.86 | $29.86 | 219,417 |
| 2017-04-25 | $28.95 | $29.90 | $28.78 | $29.71 | $29.71 | 309,089 |
| 2017-04-24 | $28.20 | $28.50 | $27.67 | $28.48 | $28.48 | 212,714 |
| 2017-04-21 | $27.74 | $27.96 | $27.37 | $27.63 | $27.63 | 157,525 |
| 2017-04-20 | $27.93 | $28.19 | $27.65 | $28.05 | $28.05 | 115,446 |
| 2017-04-19 | $28.72 | $28.72 | $27.53 | $27.73 | $27.73 | 156,506 |
| 2017-04-18 | $28.52 | $28.76 | $28.03 | $28.55 | $28.55 | 114,807 |
| 2017-04-17 | $28.46 | $28.83 | $28.00 | $28.72 | $28.72 | 149,774 |
| 2017-04-13 | $29.79 | $29.95 | $28.31 | $28.35 | $28.35 | 212,928 |
| 2017-04-12 | $31.33 | $31.63 | $29.55 | $29.76 | $29.76 | 181,416 |
| 2017-04-11 | $31.22 | $31.93 | $30.75 | $31.49 | $31.49 | 412,709 |
| 2017-04-10 | $31.12 | $31.66 | $30.79 | $30.99 | $30.99 | 232,439 |
| 2017-04-07 | $31.15 | $31.69 | $30.91 | $31.05 | $31.05 | 359,224 |
| 2017-04-06 | $29.65 | $31.24 | $29.62 | $31.24 | $31.24 | 206,490 |
| 2017-04-05 | $30.21 | $30.49 | $29.37 | $29.50 | $29.50 | 270,178 |
| 2017-04-04 | $30.13 | $30.68 | $29.73 | $29.80 | $29.80 | 260,404 |
| 2017-04-03 | $31.38 | $31.85 | $30.04 | $30.17 | $30.17 | 270,763 |
| 2017-03-31 | $30.69 | $31.67 | $30.69 | $31.45 | $31.45 | 372,171 |
| 2017-03-30 | $31.43 | $31.66 | $30.84 | $30.93 | $30.93 | 199,106 |
| 2017-03-29 | $30.28 | $31.25 | $30.11 | $31.20 | $31.20 | 184,242 |
| 2017-03-28 | $29.00 | $30.89 | $29.00 | $30.70 | $30.70 | 212,875 |
| 2017-03-27 | $27.70 | $28.93 | $27.17 | $28.88 | $28.88 | 232,709 |
| 2017-03-24 | $28.05 | $28.54 | $27.87 | $28.16 | $28.16 | 200,478 |
| 2017-03-23 | $27.30 | $27.86 | $27.17 | $27.73 | $27.73 | 166,282 |
| 2017-03-22 | $27.13 | $27.78 | $26.96 | $27.53 | $27.53 | 260,450 |
| 2017-03-21 | $27.88 | $27.93 | $27.01 | $27.45 | $27.45 | 217,672 |
| 2017-03-20 | $28.01 | $28.06 | $27.27 | $27.53 | $27.53 | 244,621 |
| 2017-03-17 | $27.21 | $28.57 | $27.20 | $28.23 | $28.23 | 624,077 |
| 2017-03-16 | $27.78 | $27.78 | $26.87 | $27.12 | $27.12 | 300,184 |
| 2017-03-15 | $27.44 | $27.76 | $26.89 | $27.51 | $27.51 | 284,926 |
| 2017-03-14 | $28.11 | $28.11 | $26.13 | $27.19 | $27.19 | 438,312 |
| 2017-03-13 | $28.13 | $28.78 | $28.13 | $28.28 | $28.28 | 240,319 |
| 2017-03-10 | $28.01 | $28.53 | $27.19 | $28.09 | $28.09 | 278,810 |
| 2017-03-09 | $27.10 | $28.20 | $26.29 | $28.03 | $28.03 | 376,881 |
| 2017-03-08 | $29.50 | $29.73 | $28.34 | $28.42 | $28.42 | 203,489 |
| 2017-03-07 | $29.85 | $30.00 | $29.35 | $29.44 | $29.44 | 107,291 |
| 2017-03-06 | $30.27 | $30.94 | $29.08 | $29.85 | $29.85 | 330,340 |
| 2017-03-03 | $30.16 | $31.01 | $30.03 | $30.87 | $30.87 | 217,168 |
| 2017-03-02 | $31.59 | $31.75 | $29.88 | $30.04 | $30.04 | 269,902 |
| 2017-03-01 | $31.06 | $32.30 | $31.02 | $31.79 | $31.79 | 228,517 |
| 2017-02-28 | $30.69 | $30.96 | $30.15 | $30.44 | $30.44 | 258,616 |
| 2017-02-27 | $29.99 | $31.30 | $29.90 | $30.92 | $30.92 | 200,693 |
| 2017-02-24 | $30.91 | $31.14 | $30.02 | $30.15 | $30.15 | 178,796 |
| 2017-02-23 | $31.65 | $31.70 | $30.77 | $31.29 | $31.29 | 266,275 |
| 2017-02-22 | $31.52 | $31.74 | $30.96 | $31.22 | $31.22 | 239,276 |
| 2017-02-21 | $32.68 | $32.68 | $31.66 | $31.79 | $31.79 | 278,681 |
| 2017-02-17 | $32.67 | $32.93 | $32.00 | $32.23 | $32.23 | 236,083 |
| 2017-02-16 | $33.19 | $33.34 | $32.63 | $32.81 | $32.81 | 230,953 |
| 2017-02-15 | $33.80 | $33.80 | $32.68 | $33.48 | $33.48 | 205,894 |
| 2017-02-14 | $32.20 | $34.05 | $32.03 | $33.89 | $33.89 | 166,259 |
| 2017-02-13 | $32.56 | $32.73 | $31.80 | $32.18 | $32.18 | 204,051 |
| 2017-02-10 | $32.01 | $33.07 | $32.01 | $32.49 | $32.49 | 273,396 |
| 2017-02-09 | $31.06 | $32.11 | $30.95 | $31.82 | $31.82 | 301,938 |
| 2017-02-08 | $30.10 | $31.01 | $29.34 | $30.87 | $30.87 | 259,099 |
| 2017-02-07 | $30.99 | $31.34 | $30.26 | $30.26 | $30.26 | 192,177 |
| 2017-02-06 | $31.94 | $31.94 | $30.46 | $30.99 | $30.99 | 150,960 |
| 2017-02-03 | $30.70 | $31.85 | $30.30 | $31.70 | $31.70 | 222,046 |
| 2017-02-02 | $31.05 | $31.05 | $30.17 | $30.49 | $30.49 | 204,331 |
| 2017-02-01 | $31.25 | $31.77 | $30.55 | $30.83 | $30.83 | 258,818 |
| 2017-01-31 | $29.53 | $31.25 | $29.25 | $31.02 | $31.02 | 305,191 |
| 2017-01-30 | $30.12 | $30.12 | $28.68 | $29.53 | $29.53 | 193,724 |
| 2017-01-27 | $30.34 | $30.79 | $29.92 | $30.43 | $30.43 | 283,991 |
| 2017-01-26 | $30.26 | $30.40 | $29.58 | $30.38 | $30.38 | 442,812 |
| 2017-01-25 | $30.49 | $30.81 | $29.70 | $30.13 | $30.13 | 227,422 |
| 2017-01-24 | $30.50 | $30.65 | $30.08 | $30.42 | $30.42 | 239,691 |
| 2017-01-23 | $30.19 | $30.60 | $29.70 | $30.31 | $30.31 | 186,812 |
| 2017-01-20 | $31.11 | $31.31 | $30.05 | $30.26 | $30.26 | 185,230 |
| 2017-01-19 | $31.43 | $31.73 | $30.83 | $30.87 | $30.87 | 142,181 |
| 2017-01-18 | $31.50 | $32.02 | $30.88 | $31.34 | $31.34 | 182,594 |
| 2017-01-17 | $31.27 | $31.61 | $30.90 | $31.29 | $31.29 | 150,465 |
| 2017-01-13 | $30.73 | $32.13 | $30.61 | $31.29 | $31.29 | 236,331 |
| 2017-01-12 | $30.11 | $31.43 | $30.05 | $31.03 | $31.03 | 313,673 |
| 2017-01-11 | $28.99 | $30.60 | $28.45 | $30.11 | $30.11 | 335,715 |
| 2017-01-10 | $29.00 | $29.48 | $28.28 | $29.20 | $29.20 | 321,746 |
| 2017-01-09 | $27.49 | $28.32 | $26.88 | $28.00 | $28.00 | 319,250 |
| 2017-01-06 | $25.23 | $27.73 | $24.72 | $27.55 | $27.55 | 327,751 |
| 2017-01-05 | $26.21 | $26.21 | $24.35 | $24.81 | $24.81 | 191,091 |
| 2017-01-04 | $24.84 | $26.35 | $24.54 | $26.18 | $26.18 | 144,676 |
| 2017-01-03 | $24.13 | $25.18 | $24.13 | $24.76 | $24.76 | 170,439 |
| 2016-12-30 | $23.79 | $24.21 | $22.89 | $23.90 | $23.90 | 156,749 |
| 2016-12-29 | $23.43 | $23.80 | $23.31 | $23.77 | $23.77 | 84,493 |
| 2016-12-28 | $24.26 | $24.53 | $23.26 | $23.37 | $23.37 | 99,554 |
| 2016-12-27 | $24.00 | $24.38 | $23.80 | $24.17 | $24.17 | 66,599 |
| 2016-12-23 | $24.26 | $24.26 | $23.39 | $23.99 | $23.99 | 81,257 |
| 2016-12-22 | $24.35 | $24.59 | $24.02 | $24.15 | $24.15 | 97,608 |
| 2016-12-21 | $24.43 | $24.72 | $24.07 | $24.41 | $24.41 | 86,339 |
| 2016-12-20 | $23.96 | $24.53 | $23.85 | $24.23 | $24.23 | 152,637 |
| 2016-12-19 | $23.37 | $23.67 | $22.91 | $23.62 | $23.62 | 125,456 |
| 2016-12-16 | $23.91 | $24.05 | $23.14 | $23.45 | $23.45 | 567,236 |
| 2016-12-15 | $22.93 | $23.78 | $22.34 | $23.68 | $23.68 | 180,330 |
| 2016-12-14 | $23.96 | $24.28 | $23.40 | $23.55 | $23.55 | 125,604 |
| 2016-12-13 | $24.67 | $24.74 | $23.24 | $23.98 | $23.98 | 142,210 |
| 2016-12-12 | $24.79 | $24.85 | $24.09 | $24.35 | $24.35 | 187,252 |
| 2016-12-09 | $24.41 | $24.73 | $23.90 | $24.50 | $24.50 | 141,693 |
| 2016-12-08 | $23.14 | $24.13 | $22.93 | $24.11 | $24.11 | 124,289 |
| 2016-12-07 | $22.84 | $23.17 | $22.50 | $22.97 | $22.97 | 111,544 |
| 2016-12-06 | $22.05 | $22.96 | $21.53 | $22.80 | $22.80 | 166,432 |
| 2016-12-05 | $20.68 | $22.09 | $20.64 | $22.04 | $22.04 | 152,754 |
| 2016-12-02 | $20.42 | $20.75 | $19.95 | $20.64 | $20.64 | 100,573 |
| 2016-12-01 | $20.09 | $20.75 | $19.51 | $20.39 | $20.39 | 141,540 |
| 2016-11-30 | $19.11 | $20.30 | $18.98 | $20.10 | $20.10 | 194,077 |
| 2016-11-29 | $18.80 | $18.89 | $18.07 | $18.67 | $18.67 | 170,809 |
| 2016-11-28 | $18.91 | $19.20 | $18.30 | $18.79 | $18.79 | 117,060 |
| 2016-11-25 | $18.93 | $18.98 | $18.46 | $18.91 | $18.91 | 43,246 |
| 2016-11-23 | $18.42 | $18.78 | $18.32 | $18.74 | $18.74 | 75,920 |
| 2016-11-22 | $18.25 | $18.78 | $18.05 | $18.76 | $18.76 | 84,371 |
| 2016-11-21 | $17.40 | $18.28 | $17.40 | $18.27 | $18.27 | 79,078 |
| 2016-11-18 | $17.10 | $17.35 | $16.92 | $17.19 | $17.19 | 90,806 |
| 2016-11-17 | $16.86 | $17.45 | $16.85 | $16.94 | $16.94 | 84,725 |
| 2016-11-16 | $16.62 | $16.71 | $16.17 | $16.69 | $16.69 | 107,280 |
| 2016-11-15 | $16.81 | $17.78 | $16.58 | $16.63 | $16.63 | 132,548 |
| 2016-11-14 | $17.66 | $17.87 | $16.45 | $17.11 | $17.11 | 140,778 |
| 2016-11-11 | $16.57 | $17.66 | $16.29 | $17.41 | $17.41 | 193,581 |
| 2016-11-10 | $16.33 | $16.93 | $15.75 | $16.59 | $16.59 | 196,700 |
| 2016-11-09 | $14.95 | $16.27 | $14.95 | $16.20 | $16.20 | 109,462 |
| 2016-11-08 | $15.07 | $15.37 | $14.71 | $14.96 | $14.96 | 119,070 |
| 2016-11-07 | $15.09 | $15.31 | $14.84 | $15.23 | $15.23 | 98,435 |
| 2016-11-04 | $14.74 | $14.87 | $14.51 | $14.68 | $14.68 | 97,916 |
| 2016-11-03 | $14.74 | $15.07 | $14.52 | $14.78 | $14.78 | 84,017 |
| 2016-11-02 | $15.73 | $15.73 | $14.58 | $14.68 | $14.68 | 99,789 |
| 2016-11-01 | $15.73 | $15.91 | $15.53 | $15.73 | $15.73 | 109,510 |
| 2016-10-31 | $15.88 | $16.02 | $15.42 | $15.81 | $15.81 | 126,320 |
| 2016-10-28 | $15.93 | $16.30 | $15.76 | $15.92 | $15.92 | 72,048 |
| 2016-10-27 | $16.33 | $16.36 | $15.82 | $15.89 | $15.89 | 102,364 |
| 2016-10-26 | $16.75 | $17.01 | $16.27 | $16.31 | $16.31 | 55,343 |
| 2016-10-25 | $17.27 | $17.42 | $16.77 | $16.94 | $16.94 | 79,149 |
| 2016-10-24 | $17.05 | $17.75 | $16.84 | $17.23 | $17.23 | 110,411 |
| 2016-10-21 | $16.52 | $17.25 | $16.52 | $16.97 | $16.97 | 46,295 |
| 2016-10-20 | $16.92 | $17.03 | $16.56 | $16.84 | $16.84 | 95,196 |
| 2016-10-19 | $16.62 | $17.36 | $16.43 | $17.06 | $17.06 | 167,084 |
| 2016-10-18 | $16.73 | $16.82 | $16.23 | $16.60 | $16.60 | 234,588 |
| 2016-10-17 | $16.21 | $16.71 | $16.08 | $16.43 | $16.43 | 69,542 |
| 2016-10-14 | $16.67 | $16.80 | $16.10 | $16.20 | $16.20 | 119,205 |
| 2016-10-13 | $16.32 | $16.76 | $16.05 | $16.54 | $16.54 | 129,900 |
| 2016-10-12 | $16.52 | $16.75 | $16.26 | $16.46 | $16.46 | 78,791 |
| 2016-10-11 | $16.72 | $17.00 | $16.27 | $16.54 | $16.54 | 149,745 |
| 2016-10-10 | $16.18 | $16.91 | $16.18 | $16.78 | $16.78 | 97,729 |
| 2016-10-07 | $16.18 | $16.39 | $15.88 | $15.98 | $15.98 | 73,823 |
| 2016-10-06 | $16.30 | $16.46 | $16.00 | $16.10 | $16.10 | 113,948 |
| 2016-10-05 | $16.34 | $16.89 | $15.78 | $16.32 | $16.32 | 100,495 |
| 2016-10-04 | $16.12 | $16.41 | $15.95 | $16.15 | $16.15 | 155,696 |
| 2016-10-03 | $15.73 | $16.18 | $15.56 | $16.10 | $16.10 | 111,661 |
| 2016-09-30 | $15.09 | $15.90 | $14.74 | $15.68 | $15.68 | 137,591 |
| 2016-09-29 | $15.20 | $15.84 | $14.93 | $14.96 | $14.96 | 97,628 |
| 2016-09-28 | $14.13 | $15.26 | $14.13 | $15.18 | $15.18 | 127,890 |
| 2016-09-27 | $14.21 | $14.26 | $13.97 | $14.16 | $14.16 | 94,508 |
| 2016-09-26 | $14.49 | $14.53 | $14.20 | $14.24 | $14.24 | 80,576 |
| 2016-09-23 | $14.80 | $14.87 | $14.34 | $14.48 | $14.48 | 137,886 |
| 2016-09-22 | $14.36 | $14.90 | $14.36 | $14.88 | $14.88 | 87,040 |
| 2016-09-21 | $13.56 | $14.24 | $13.56 | $14.14 | $14.14 | 83,611 |
| 2016-09-20 | $13.70 | $13.70 | $13.29 | $13.40 | $13.40 | 73,270 |
| 2016-09-19 | $13.76 | $14.13 | $13.62 | $13.64 | $13.64 | 93,990 |
| 2016-09-16 | $13.14 | $13.60 | $13.13 | $13.33 | $13.33 | 839,733 |
| 2016-09-15 | $13.07 | $13.39 | $12.73 | $13.21 | $13.21 | 120,110 |
| 2016-09-14 | $13.34 | $13.58 | $12.83 | $13.03 | $13.03 | 157,695 |
| 2016-09-13 | $13.64 | $13.82 | $13.09 | $13.38 | $13.38 | 168,970 |
| 2016-09-12 | $13.88 | $14.37 | $13.69 | $13.82 | $13.82 | 172,374 |
| 2016-09-09 | $14.97 | $15.45 | $14.23 | $14.25 | $14.25 | 141,714 |
| 2016-09-08 | $15.44 | $15.57 | $15.01 | $15.27 | $15.27 | 98,465 |
| 2016-09-07 | $15.00 | $15.51 | $14.85 | $15.44 | $15.44 | 111,374 |
| 2016-09-06 | $14.72 | $15.00 | $14.26 | $14.98 | $14.98 | 90,930 |
| 2016-09-02 | $14.38 | $14.70 | $14.04 | $14.65 | $14.65 | 96,855 |
| 2016-09-01 | $14.12 | $14.50 | $14.00 | $14.34 | $14.34 | 69,922 |
| 2016-08-31 | $14.12 | $14.64 | $13.92 | $14.13 | $14.13 | 148,888 |
| 2016-08-30 | $14.33 | $14.66 | $14.24 | $14.25 | $14.25 | 63,972 |
| 2016-08-29 | $14.63 | $14.71 | $14.29 | $14.38 | $14.38 | 59,130 |
| 2016-08-26 | $14.66 | $14.95 | $14.50 | $14.62 | $14.62 | 58,574 |
| 2016-08-25 | $14.49 | $14.80 | $14.12 | $14.63 | $14.63 | 62,729 |
| 2016-08-24 | $14.65 | $14.79 | $14.29 | $14.58 | $14.58 | 212,011 |
| 2016-08-23 | $14.54 | $14.96 | $14.54 | $14.78 | $14.78 | 43,921 |
| 2016-08-22 | $14.61 | $14.61 | $14.12 | $14.46 | $14.46 | 35,748 |
| 2016-08-19 | $14.80 | $14.80 | $14.20 | $14.55 | $14.55 | 89,720 |
| 2016-08-18 | $14.60 | $14.88 | $14.48 | $14.82 | $14.82 | 70,335 |
| 2016-08-17 | $13.95 | $14.56 | $13.91 | $14.54 | $14.54 | 124,634 |
| 2016-08-16 | $14.05 | $14.05 | $13.57 | $13.92 | $13.92 | 80,363 |
| 2016-08-15 | $13.71 | $14.01 | $13.68 | $13.98 | $13.98 | 56,410 |
| 2016-08-12 | $13.85 | $13.92 | $13.39 | $13.68 | $13.68 | 67,099 |
| 2016-08-11 | $13.66 | $14.01 | $13.58 | $13.90 | $13.90 | 70,037 |
| 2016-08-10 | $13.90 | $14.44 | $13.46 | $13.52 | $13.52 | 78,339 |
| 2016-08-09 | $13.62 | $13.88 | $13.43 | $13.87 | $13.87 | 109,009 |
| 2016-08-08 | $12.95 | $13.56 | $12.75 | $13.54 | $13.54 | 89,135 |
| 2016-08-05 | $12.58 | $12.91 | $12.30 | $12.83 | $12.83 | 214,222 |
| 2016-08-04 | $12.50 | $12.80 | $12.47 | $12.55 | $12.55 | 99,379 |
| 2016-08-03 | $12.12 | $12.57 | $12.03 | $12.57 | $12.57 | 185,710 |
| 2016-08-02 | $12.44 | $12.44 | $11.87 | $12.18 | $12.18 | 170,808 |
| 2016-08-01 | $12.64 | $12.76 | $12.32 | $12.37 | $12.37 | 113,505 |
| 2016-07-29 | $12.94 | $12.96 | $12.57 | $12.72 | $12.72 | 141,158 |
| 2016-07-28 | $13.17 | $13.17 | $12.89 | $12.91 | $12.91 | 92,275 |
| 2016-07-27 | $13.14 | $13.24 | $12.93 | $13.18 | $13.18 | 111,685 |
| 2016-07-26 | $13.17 | $13.49 | $13.00 | $13.09 | $13.09 | 60,859 |
| 2016-07-25 | $13.68 | $13.77 | $13.12 | $13.17 | $13.17 | 121,904 |
| 2016-07-22 | $13.25 | $13.79 | $13.10 | $13.71 | $13.71 | 130,541 |
| 2016-07-21 | $13.09 | $13.46 | $13.09 | $13.20 | $13.20 | 91,894 |
| 2016-07-20 | $13.07 | $13.23 | $12.67 | $13.11 | $13.11 | 88,860 |
| 2016-07-19 | $13.70 | $13.70 | $13.11 | $13.14 | $13.14 | 162,145 |
| 2016-07-18 | $13.95 | $13.95 | $13.52 | $13.80 | $13.80 | 65,239 |
| 2016-07-15 | $14.15 | $14.15 | $13.78 | $13.94 | $13.94 | 84,840 |
| 2016-07-14 | $14.05 | $14.24 | $13.91 | $13.99 | $13.99 | 105,967 |
| 2016-07-13 | $14.29 | $14.29 | $13.69 | $13.90 | $13.90 | 185,205 |
| 2016-07-12 | $13.78 | $14.54 | $13.78 | $14.23 | $14.23 | 123,486 |
| 2016-07-11 | $13.72 | $13.85 | $13.49 | $13.65 | $13.65 | 184,764 |
| 2016-07-08 | $13.24 | $13.82 | $13.18 | $13.58 | $13.58 | 162,062 |
| 2016-07-07 | $12.75 | $13.12 | $12.75 | $13.04 | $13.04 | 216,796 |
| 2016-07-06 | $12.70 | $12.98 | $12.41 | $12.74 | $12.74 | 222,144 |
| 2016-07-05 | $13.23 | $13.28 | $12.50 | $12.84 | $12.84 | 187,133 |
| 2016-07-01 | $12.79 | $13.54 | $12.79 | $13.51 | $13.51 | 163,088 |
| 2016-06-30 | $12.31 | $12.87 | $12.21 | $12.85 | $12.85 | 288,212 |
| 2016-06-29 | $12.16 | $12.67 | $12.03 | $12.23 | $12.23 | 291,872 |
| 2016-06-28 | $11.78 | $12.06 | $11.65 | $11.93 | $11.93 | 327,392 |
| 2016-06-27 | $11.47 | $11.64 | $11.35 | $11.59 | $11.59 | 259,585 |
| 2016-06-24 | $11.33 | $11.47 | $10.83 | $11.47 | $11.47 | 483,915 |
| 2016-06-23 | $11.50 | $11.81 | $11.26 | $11.79 | $11.79 | 181,266 |
| 2016-06-22 | $11.69 | $11.81 | $11.01 | $11.35 | $11.35 | 247,655 |
| 2016-06-21 | $11.82 | $12.00 | $11.38 | $11.74 | $11.74 | 74,952 |
| 2016-06-20 | $12.27 | $12.57 | $11.80 | $11.85 | $11.85 | 187,146 |
| 2016-06-17 | $11.60 | $12.17 | $11.48 | $12.07 | $12.07 | 382,839 |
| 2016-06-16 | $11.83 | $11.83 | $11.38 | $11.56 | $11.56 | 116,211 |
| 2016-06-15 | $12.11 | $12.63 | $11.79 | $11.98 | $11.98 | 170,131 |
| 2016-06-14 | $12.00 | $12.27 | $11.95 | $12.13 | $12.13 | 178,731 |
| 2016-06-13 | $12.29 | $12.50 | $12.05 | $12.07 | $12.07 | 171,311 |
| 2016-06-10 | $12.55 | $12.69 | $12.40 | $12.48 | $12.48 | 129,975 |
| 2016-06-09 | $12.92 | $12.98 | $12.72 | $12.79 | $12.79 | 87,879 |
| 2016-06-08 | $13.18 | $13.60 | $12.82 | $13.11 | $13.11 | 167,849 |
| 2016-06-07 | $13.05 | $13.23 | $12.95 | $13.08 | $13.08 | 153,347 |
| 2016-06-06 | $12.68 | $13.20 | $12.67 | $13.02 | $13.02 | 252,312 |
| 2016-06-03 | $12.48 | $13.07 | $12.39 | $12.63 | $12.63 | 243,566 |
| 2016-06-02 | $12.24 | $12.44 | $11.66 | $12.35 | $12.35 | 194,869 |
| 2016-06-01 | $12.41 | $12.49 | $11.68 | $12.33 | $12.33 | 259,643 |
| 2016-05-31 | $12.74 | $13.15 | $12.37 | $12.53 | $12.53 | 192,713 |
| 2016-05-27 | $12.74 | $12.82 | $12.46 | $12.68 | $12.68 | 81,193 |
| 2016-05-26 | $13.26 | $13.37 | $12.70 | $12.75 | $12.75 | 96,585 |
| 2016-05-25 | $12.73 | $13.25 | $12.73 | $13.20 | $13.20 | 181,171 |
| 2016-05-24 | $13.03 | $13.14 | $12.55 | $12.65 | $12.65 | 320,961 |
| 2016-05-23 | $13.02 | $13.19 | $12.69 | $13.01 | $13.01 | 184,037 |
| 2016-05-20 | $12.97 | $13.38 | $12.79 | $13.11 | $13.11 | 163,634 |
| 2016-05-19 | $13.33 | $13.52 | $12.84 | $12.85 | $12.85 | 148,803 |
| 2016-05-18 | $13.86 | $13.93 | $13.34 | $13.48 | $13.48 | 116,453 |
| 2016-05-17 | $13.79 | $14.51 | $13.77 | $13.94 | $13.94 | 166,523 |
| 2016-05-16 | $13.94 | $14.29 | $13.78 | $13.79 | $13.79 | 179,622 |
| 2016-05-13 | $13.82 | $14.33 | $13.56 | $13.76 | $13.76 | 161,564 |
| 2016-05-12 | $13.93 | $14.06 | $13.61 | $13.93 | $13.93 | 102,224 |
| 2016-05-11 | $14.28 | $14.31 | $13.74 | $13.77 | $13.77 | 195,674 |
| 2016-05-10 | $14.12 | $14.33 | $13.92 | $14.28 | $14.28 | 85,160 |
| 2016-05-09 | $14.90 | $14.90 | $13.91 | $13.92 | $13.92 | 169,068 |
| 2016-05-06 | $14.58 | $15.20 | $14.58 | $15.02 | $15.02 | 270,661 |
| 2016-05-05 | $15.32 | $15.63 | $14.56 | $14.62 | $14.62 | 131,333 |
| 2016-05-04 | $15.13 | $15.58 | $15.04 | $15.12 | $15.12 | 108,387 |
| 2016-05-03 | $15.22 | $15.60 | $14.86 | $15.19 | $15.19 | 156,563 |
| 2016-05-02 | $15.30 | $15.84 | $15.19 | $15.38 | $15.38 | 296,446 |
| 2016-04-29 | $14.79 | $15.69 | $14.79 | $15.30 | $15.30 | 319,471 |
| 2016-04-28 | $16.11 | $16.11 | $14.30 | $15.01 | $15.01 | 266,813 |
| 2016-04-27 | $16.43 | $17.13 | $16.34 | $16.36 | $16.36 | 126,695 |
| 2016-04-26 | $16.38 | $16.67 | $15.81 | $16.40 | $16.40 | 154,263 |
| 2016-04-25 | $16.85 | $16.89 | $15.94 | $16.31 | $16.31 | 295,785 |
| 2016-04-22 | $16.17 | $17.00 | $16.17 | $16.96 | $16.96 | 147,289 |
| 2016-04-21 | $16.47 | $16.47 | $15.81 | $16.17 | $16.17 | 128,308 |
| 2016-04-20 | $16.19 | $16.95 | $16.11 | $16.46 | $16.46 | 89,401 |
| 2016-04-19 | $16.21 | $16.77 | $16.00 | $16.33 | $16.33 | 141,926 |
| 2016-04-18 | $14.98 | $16.39 | $14.98 | $16.05 | $16.05 | 115,668 |
| 2016-04-15 | $15.41 | $15.53 | $15.06 | $15.20 | $15.20 | 132,513 |
| 2016-04-14 | $15.66 | $15.90 | $15.37 | $15.43 | $15.43 | 95,733 |
| 2016-04-13 | $15.29 | $16.09 | $15.25 | $15.64 | $15.64 | 130,674 |
| 2016-04-12 | $15.10 | $15.91 | $14.79 | $15.22 | $15.22 | 211,302 |
| 2016-04-11 | $14.39 | $15.24 | $14.39 | $15.12 | $15.12 | 147,865 |
| 2016-04-08 | $14.41 | $14.82 | $14.20 | $14.39 | $14.39 | 225,667 |
| 2016-04-07 | $14.38 | $14.78 | $13.96 | $14.14 | $14.14 | 433,515 |
| 2016-04-06 | $14.57 | $14.67 | $13.93 | $14.44 | $14.44 | 163,602 |
| 2016-04-05 | $15.09 | $15.19 | $14.30 | $14.51 | $14.51 | 260,204 |
| 2016-04-04 | $15.01 | $15.99 | $14.91 | $15.26 | $15.26 | 179,018 |
| 2016-04-01 | $15.22 | $15.26 | $14.84 | $15.08 | $15.08 | 169,820 |
| 2016-03-31 | $15.69 | $15.93 | $15.23 | $15.46 | $15.46 | 155,271 |
| 2016-03-30 | $16.07 | $16.23 | $15.50 | $15.82 | $15.82 | 92,391 |
| 2016-03-29 | $15.46 | $16.12 | $15.30 | $15.98 | $15.98 | 162,970 |
| 2016-03-28 | $15.56 | $15.93 | $15.35 | $15.72 | $15.72 | 141,976 |
| 2016-03-24 | $15.20 | $15.74 | $14.45 | $15.71 | $15.71 | 165,223 |
| 2016-03-23 | $16.27 | $16.49 | $15.44 | $15.48 | $15.48 | 157,201 |
| 2016-03-22 | $16.39 | $16.59 | $16.11 | $16.50 | $16.50 | 193,911 |
| 2016-03-21 | $16.04 | $16.55 | $15.98 | $16.52 | $16.52 | 130,603 |
| 2016-03-18 | $16.69 | $16.69 | $16.04 | $16.22 | $16.22 | 636,359 |
| 2016-03-17 | $16.18 | $16.73 | $15.86 | $16.56 | $16.56 | 213,101 |
| 2016-03-16 | $15.92 | $16.28 | $15.82 | $16.02 | $16.02 | 194,436 |
| 2016-03-15 | $16.47 | $16.47 | $15.83 | $15.95 | $15.95 | 161,089 |
| 2016-03-14 | $16.65 | $16.90 | $16.37 | $16.67 | $16.67 | 224,057 |
| 2016-03-11 | $16.14 | $16.91 | $16.14 | $16.90 | $16.90 | 123,107 |
| 2016-03-10 | $15.97 | $16.34 | $15.32 | $16.01 | $16.01 | 299,220 |
| 2016-03-09 | $15.33 | $16.47 | $15.00 | $16.00 | $16.00 | 273,475 |
| 2016-03-08 | $15.34 | $15.64 | $15.07 | $15.25 | $15.25 | 278,291 |
| 2016-03-07 | $15.52 | $15.72 | $14.51 | $15.50 | $15.50 | 813,851 |
| 2016-03-04 | $15.65 | $16.45 | $14.85 | $15.46 | $15.46 | 379,059 |
| 2016-03-03 | $14.87 | $16.14 | $14.70 | $15.60 | $15.60 | 512,751 |
| 2016-03-02 | $14.20 | $14.96 | $14.11 | $14.94 | $14.94 | 284,017 |
| 2016-03-01 | $13.83 | $14.82 | $13.62 | $14.26 | $14.26 | 599,164 |
| 2016-02-29 | $13.27 | $13.80 | $12.70 | $13.64 | $13.64 | 411,492 |
| 2016-02-26 | $12.90 | $13.52 | $12.87 | $13.21 | $13.21 | 157,671 |
| 2016-02-25 | $14.37 | $14.37 | $12.07 | $13.00 | $13.00 | 509,130 |
| 2016-02-24 | $14.10 | $14.70 | $13.62 | $14.48 | $14.48 | 178,334 |
| 2016-02-23 | $14.85 | $15.47 | $14.23 | $14.45 | $14.45 | 370,790 |
| 2016-02-22 | $14.72 | $15.66 | $14.01 | $14.98 | $14.98 | 307,949 |
| 2016-02-19 | $14.39 | $14.63 | $14.14 | $14.47 | $14.47 | 102,016 |
| 2016-02-18 | $14.80 | $14.80 | $14.19 | $14.58 | $14.58 | 73,249 |
| 2016-02-17 | $14.22 | $14.85 | $14.19 | $14.68 | $14.68 | 115,819 |
| 2016-02-16 | $13.82 | $14.10 | $13.21 | $14.03 | $14.03 | 149,364 |
| 2016-02-12 | $13.38 | $13.88 | $13.38 | $13.59 | $13.59 | 96,495 |
| 2016-02-11 | $13.73 | $13.73 | $13.19 | $13.37 | $13.37 | 131,064 |
| 2016-02-10 | $13.83 | $14.08 | $13.71 | $13.87 | $13.87 | 88,474 |
| 2016-02-09 | $14.56 | $14.77 | $13.02 | $13.96 | $13.96 | 185,219 |
| 2016-02-08 | $14.52 | $15.20 | $14.40 | $14.91 | $14.91 | 129,398 |
| 2016-02-05 | $14.66 | $15.44 | $14.66 | $14.78 | $14.78 | 155,674 |
| 2016-02-04 | $14.57 | $15.25 | $14.49 | $14.88 | $14.88 | 174,730 |
| 2016-02-03 | $14.92 | $15.18 | $14.13 | $14.49 | $14.49 | 341,383 |
| 2016-02-02 | $15.07 | $15.27 | $14.43 | $14.53 | $14.53 | 164,639 |
| 2016-02-01 | $16.15 | $16.45 | $15.38 | $15.49 | $15.49 | 176,439 |
| 2016-01-29 | $15.08 | $16.59 | $15.08 | $16.52 | $16.52 | 261,297 |
| 2016-01-28 | $15.44 | $15.87 | $14.94 | $15.14 | $15.14 | 99,644 |
| 2016-01-27 | $14.94 | $15.70 | $14.93 | $15.05 | $15.05 | 188,128 |
| 2016-01-26 | $14.94 | $15.19 | $14.71 | $15.13 | $15.13 | 200,924 |
| 2016-01-25 | $14.97 | $15.54 | $14.63 | $14.80 | $14.80 | 270,460 |
| 2016-01-22 | $14.47 | $16.10 | $14.46 | $15.16 | $15.16 | 332,755 |
| 2016-01-21 | $13.38 | $14.29 | $13.36 | $14.17 | $14.17 | 200,297 |
| 2016-01-20 | $13.60 | $13.75 | $12.61 | $13.50 | $13.50 | 250,805 |
| 2016-01-19 | $14.27 | $14.27 | $13.10 | $13.86 | $13.86 | 226,383 |
| 2016-01-15 | $14.66 | $15.01 | $14.08 | $14.16 | $14.16 | 318,101 |
| 2016-01-14 | $14.14 | $15.54 | $13.90 | $15.10 | $15.10 | 312,706 |
| 2016-01-13 | $14.88 | $15.12 | $14.00 | $14.07 | $14.07 | 271,547 |
| 2016-01-12 | $15.50 | $15.87 | $14.42 | $14.75 | $14.75 | 337,019 |
| 2016-01-11 | $16.54 | $16.79 | $15.22 | $15.25 | $15.25 | 168,122 |
| 2016-01-08 | $16.51 | $16.77 | $16.13 | $16.37 | $16.37 | 589,159 |
| 2016-01-07 | $15.97 | $16.99 | $15.90 | $16.33 | $16.33 | 260,556 |
| 2016-01-06 | $16.16 | $16.39 | $15.85 | $16.22 | $16.22 | 335,139 |
| 2016-01-05 | $16.46 | $16.47 | $15.70 | $16.37 | $16.37 | 283,759 |
| 2016-01-04 | $15.94 | $16.48 | $15.14 | $16.41 | $16.41 | 222,351 |
| 2015-12-31 | $15.98 | $16.15 | $15.58 | $16.05 | $16.05 | 192,882 |
| 2015-12-30 | $16.05 | $16.25 | $15.83 | $16.02 | $16.02 | 199,718 |
| 2015-12-29 | $15.76 | $16.08 | $15.66 | $15.99 | $15.99 | 572,971 |
| 2015-12-28 | $15.77 | $16.06 | $15.35 | $15.64 | $15.64 | 319,755 |
| 2015-12-24 | $15.96 | $16.00 | $15.56 | $15.79 | $15.79 | 34,112 |
| 2015-12-23 | $15.70 | $16.10 | $15.49 | $16.04 | $16.04 | 117,276 |
| 2015-12-22 | $14.50 | $15.57 | $14.35 | $15.54 | $15.54 | 147,921 |
| 2015-12-21 | $14.24 | $14.80 | $13.92 | $14.55 | $14.55 | 279,589 |
| 2015-12-18 | $13.95 | $14.49 | $13.42 | $14.13 | $14.13 | 856,493 |
| 2015-12-17 | $14.52 | $14.52 | $13.66 | $13.97 | $13.97 | 383,671 |
| 2015-12-16 | $13.90 | $14.82 | $13.76 | $14.53 | $14.53 | 170,302 |
| 2015-12-15 | $13.60 | $14.17 | $13.60 | $13.82 | $13.82 | 312,551 |
| 2015-12-14 | $13.98 | $14.76 | $13.29 | $13.48 | $13.48 | 297,738 |
| 2015-12-11 | $14.56 | $14.94 | $13.86 | $13.93 | $13.93 | 228,345 |
| 2015-12-10 | $15.17 | $15.41 | $14.75 | $15.18 | $15.18 | 140,084 |
| 2015-12-09 | $15.47 | $15.86 | $14.99 | $15.25 | $15.25 | 131,433 |
| 2015-12-08 | $15.51 | $15.72 | $15.00 | $15.12 | $15.12 | 131,560 |
| 2015-12-07 | $16.35 | $16.77 | $15.18 | $15.29 | $15.29 | 155,287 |
| 2015-12-04 | $16.16 | $16.59 | $16.13 | $16.51 | $16.51 | 110,955 |
| 2015-12-03 | $16.10 | $16.52 | $15.96 | $16.39 | $16.39 | 93,529 |
| 2015-12-02 | $16.66 | $16.96 | $15.77 | $15.92 | $15.92 | 163,563 |
| 2015-12-01 | $16.48 | $16.89 | $16.10 | $16.44 | $16.44 | 258,148 |
| 2015-11-30 | $16.42 | $16.63 | $15.99 | $16.37 | $16.37 | 341,700 |
| 2015-11-27 | $15.75 | $16.32 | $15.75 | $16.04 | $16.04 | 95,065 |
| 2015-11-25 | $16.35 | $16.42 | $15.84 | $16.01 | $16.01 | 222,526 |
| 2015-11-24 | $16.29 | $16.57 | $15.99 | $16.32 | $16.32 | 187,811 |
| 2015-11-23 | $16.15 | $16.55 | $15.96 | $16.31 | $16.31 | 154,064 |
| 2015-11-20 | $16.48 | $16.68 | $15.52 | $16.25 | $16.25 | 492,818 |
| 2015-11-19 | $16.35 | $16.99 | $15.06 | $16.27 | $16.27 | 264,963 |
| 2015-11-18 | $16.76 | $16.85 | $15.84 | $16.67 | $16.67 | 301,068 |
| 2015-11-17 | $17.31 | $17.65 | $16.42 | $16.57 | $16.57 | 268,599 |
| 2015-11-16 | $17.10 | $17.53 | $16.97 | $17.40 | $17.40 | 204,091 |
| 2015-11-13 | $17.82 | $18.90 | $16.58 | $17.16 | $17.16 | 446,036 |
| 2015-11-12 | $17.78 | $18.27 | $17.65 | $18.21 | $18.21 | 255,516 |
| 2015-11-11 | $16.81 | $18.73 | $16.80 | $18.14 | $18.14 | 648,724 |
| 2015-11-10 | $16.45 | $17.82 | $16.38 | $16.88 | $16.88 | 889,873 |
| 2015-11-09 | $14.86 | $16.89 | $14.60 | $16.56 | $16.56 | 1,069,819 |
| 2015-11-06 | $13.91 | $14.81 | $13.90 | $14.71 | $14.71 | 1,047,675 |
| 2015-11-05 | $14.91 | $15.22 | $13.69 | $13.91 | $13.91 | 1,404,452 |
| 2015-11-04 | $18.00 | $18.20 | $14.65 | $15.37 | $15.37 | 1,774,928 |
Exterran Corp (EXTN) News Headlines
Recent Exterran Corp (EXTN) News
Similar Companies to Exterran Corp (EXTN) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |